DateNiv;PerfNet 17/06/1996 00:00:00;100,000000000000 18/06/1996 00:00:00;100,052476221712 19/06/1996 00:00:00;100,039357166284 20/06/1996 00:00:00;99,986880944572 21/06/1996 00:00:00;99,770416530010 24/06/1996 00:00:00;100,098392915710 25/06/1996 00:00:00;100,052476221712 26/06/1996 00:00:00;100,085273860282 27/06/1996 00:00:00;100,163988192850 28/06/1996 00:00:00;100,478845523122 01/07/1996 00:00:00;100,524762217120 02/07/1996 00:00:00;100,760905214824 03/07/1996 00:00:00;100,459166939980 04/07/1996 00:00:00;100,642833715972 05/07/1996 00:00:00;101,003607740243 08/07/1996 00:00:00;100,262381108560 09/07/1996 00:00:00;100,223023942276 10/07/1996 00:00:00;100,288619219416 11/07/1996 00:00:00;100,124631026566 12/07/1996 00:00:00;99,711380780584 15/07/1996 00:00:00;99,068547064611 16/07/1996 00:00:00;97,474581830108 17/07/1996 00:00:00;97,651689078386 18/07/1996 00:00:00;97,684486716956 19/07/1996 00:00:00;98,196129878649 22/07/1996 00:00:00;97,671367661528 23/07/1996 00:00:00;97,310593637258 24/07/1996 00:00:00;97,179403082978 25/07/1996 00:00:00;97,271236470974 26/07/1996 00:00:00;97,704165300098 29/07/1996 00:00:00;97,500819940964 30/07/1996 00:00:00;97,487700885536 31/07/1996 00:00:00;97,881272548376 01/08/1996 00:00:00;98,163332240079 02/08/1996 00:00:00;98,884880288619 05/08/1996 00:00:00;99,068547064611 06/08/1996 00:00:00;98,589701541489 07/08/1996 00:00:00;98,432272876353 08/08/1996 00:00:00;98,556903902919 09/08/1996 00:00:00;98,406034765497 12/08/1996 00:00:00;98,202689406363 13/08/1996 00:00:00;98,176451295507 14/08/1996 00:00:00;97,868153492948 19/08/1996 00:00:00;98,123975073794 20/08/1996 00:00:00;97,933748770088 21/08/1996 00:00:00;98,110856018366 22/08/1996 00:00:00;97,533617579534 23/08/1996 00:00:00;98,019022630370 26/08/1996 00:00:00;97,841915382092 27/08/1996 00:00:00;97,868153492948 28/08/1996 00:00:00;98,110856018366 29/08/1996 00:00:00;97,933748770088 30/08/1996 00:00:00;97,579534273532 02/09/1996 00:00:00;97,448343719252 03/09/1996 00:00:00;97,513938996392 04/09/1996 00:00:00;97,533617579534 05/09/1996 00:00:00;98,091177435224 06/09/1996 00:00:00;98,287963266645 09/09/1996 00:00:00;98,701213512627 10/09/1996 00:00:00;98,806165956051 11/09/1996 00:00:00;98,871761233191 12/09/1996 00:00:00;98,648737290915 13/09/1996 00:00:00;99,061987536897 16/09/1996 00:00:00;99,258773368317 17/09/1996 00:00:00;99,508035421449 18/09/1996 00:00:00;99,337487700885 19/09/1996 00:00:00;99,160380452607 20/09/1996 00:00:00;99,357166284027 23/09/1996 00:00:00;98,871761233191 24/09/1996 00:00:00;99,232535257461 25/09/1996 00:00:00;99,672023614299 26/09/1996 00:00:00;99,796654640865 27/09/1996 00:00:00;99,573630698589 30/09/1996 00:00:00;99,921285667432 01/10/1996 00:00:00;100,439488356838 02/10/1996 00:00:00;100,623155132830 03/10/1996 00:00:00;100,531321744834 04/10/1996 00:00:00;100,472285995408 07/10/1996 00:00:00;100,938012463102 08/10/1996 00:00:00;100,564119383404 09/10/1996 00:00:00;101,141357822236 10/10/1996 00:00:00;100,839619547392 11/10/1996 00:00:00;101,154476877664 14/10/1996 00:00:00;101,226631682518 15/10/1996 00:00:00;101,502131846507 16/10/1996 00:00:00;102,105608396195 17/10/1996 00:00:00;101,856346343063 18/10/1996 00:00:00;102,322072810757 21/10/1996 00:00:00;102,676287307313 22/10/1996 00:00:00;102,367989504755 23/10/1996 00:00:00;102,276156116759 24/10/1996 00:00:00;101,771072482781 25/10/1996 00:00:00;101,738274844211 28/10/1996 00:00:00;102,289275172187 29/10/1996 00:00:00;101,856346343063 30/10/1996 00:00:00;101,679239094785 31/10/1996 00:00:00;101,816989176779 04/11/1996 00:00:00;101,633322400787 05/11/1996 00:00:00;102,112167923909 06/11/1996 00:00:00;103,148573302722 07/11/1996 00:00:00;103,548704493276 08/11/1996 00:00:00;104,020990488684 12/11/1996 00:00:00;103,929157100688 13/11/1996 00:00:00;104,178419153820 14/11/1996 00:00:00;104,283371597244 15/11/1996 00:00:00;104,119383404394 18/11/1996 00:00:00;104,283371597244 19/11/1996 00:00:00;104,007871433256 20/11/1996 00:00:00;104,362085929812 21/11/1996 00:00:00;103,981633322400 22/11/1996 00:00:00;103,804526074122 25/11/1996 00:00:00;104,899967202361 26/11/1996 00:00:00;105,601836667759 27/11/1996 00:00:00;105,365693670055 28/11/1996 00:00:00;105,300098392915 29/11/1996 00:00:00;106,362741882584 02/12/1996 00:00:00;106,900623155132 03/12/1996 00:00:00;107,727123647097 04/12/1996 00:00:00;108,146933420793 05/12/1996 00:00:00;107,628730731387 06/12/1996 00:00:00;105,988848802886 09/12/1996 00:00:00;105,936372581173 10/12/1996 00:00:00;106,546408658576 11/12/1996 00:00:00;105,700229583469 12/12/1996 00:00:00;105,221384060347 13/12/1996 00:00:00;104,093145293538 16/12/1996 00:00:00;104,781895703509 17/12/1996 00:00:00;105,122991144637 18/12/1996 00:00:00;104,893407674647 19/12/1996 00:00:00;105,654312889471 20/12/1996 00:00:00;107,648409314529 23/12/1996 00:00:00;107,753361757953 24/12/1996 00:00:00;108,304362085929 26/12/1996 00:00:00;108,094457199081 27/12/1996 00:00:00;108,737290915053 30/12/1996 00:00:00;109,380124631026 31/12/1996 00:00:00;110,226303706132 02/01/1997 00:00:00;109,845851098720 03/01/1997 00:00:00;108,402755001639 06/01/1997 00:00:00;109,675303378156 07/01/1997 00:00:00;109,944244014430 08/01/1997 00:00:00;110,849458838963 09/01/1997 00:00:00;111,262709084945 10/01/1997 00:00:00;111,951459494916 13/01/1997 00:00:00;112,259757297474 14/01/1997 00:00:00;112,489340767464 15/01/1997 00:00:00;113,637258117415 16/01/1997 00:00:00;113,204329288290 17/01/1997 00:00:00;113,788127254837 20/01/1997 00:00:00;113,991472613971 21/01/1997 00:00:00;112,830436208592 22/01/1997 00:00:00;113,624139061987 23/01/1997 00:00:00;113,427353230566 24/01/1997 00:00:00;113,171531649720 27/01/1997 00:00:00;113,289603148572 28/01/1997 00:00:00;113,558543784847 29/01/1997 00:00:00;114,496556247949 30/01/1997 00:00:00;115,165628074778 31/01/1997 00:00:00;115,040997048212 03/02/1997 00:00:00;114,693342079369 04/02/1997 00:00:00;114,627746802229 05/02/1997 00:00:00;114,640865857657 06/02/1997 00:00:00;114,824532633649 07/02/1997 00:00:00;115,860938012462 10/02/1997 00:00:00;116,805510003279 11/02/1997 00:00:00;117,264676943259 12/02/1997 00:00:00;117,028533945555 13/02/1997 00:00:00;117,809117743521 14/02/1997 00:00:00;118,438832404066 17/02/1997 00:00:00;117,959986880944 18/02/1997 00:00:00;118,865201705476 19/02/1997 00:00:00;118,360118071498 20/02/1997 00:00:00;116,779271892423 21/02/1997 00:00:00;116,674319448999 24/02/1997 00:00:00;116,825188586421 25/02/1997 00:00:00;117,566415218103 26/02/1997 00:00:00;118,123975073794 27/02/1997 00:00:00;118,071498852082 28/02/1997 00:00:00;118,622499180058 03/03/1997 00:00:00;118,412594293210 04/03/1997 00:00:00;118,222367989504 05/03/1997 00:00:00;118,819285011478 06/03/1997 00:00:00;119,803214168579 07/03/1997 00:00:00;120,078714332567 10/03/1997 00:00:00;120,098392915709 11/03/1997 00:00:00;120,852738602819 12/03/1997 00:00:00;119,999999999999 13/03/1997 00:00:00;118,451951459494 14/03/1997 00:00:00;117,336831748113 17/03/1997 00:00:00;118,989832732042 18/03/1997 00:00:00;117,408986552967 19/03/1997 00:00:00;116,221712036732 20/03/1997 00:00:00;116,654640865856 21/03/1997 00:00:00;116,917021974417 24/03/1997 00:00:00;117,251557887831 25/03/1997 00:00:00;116,831748114135 26/03/1997 00:00:00;117,651689078385 27/03/1997 00:00:00;118,333879960642 01/04/1997 00:00:00;116,759593309281 02/04/1997 00:00:00;116,766152836995 03/04/1997 00:00:00;114,726139717939 04/04/1997 00:00:00;114,542472941947 07/04/1997 00:00:00;115,178747130205 08/04/1997 00:00:00;116,044604788454 09/04/1997 00:00:00;117,349950803541 10/04/1997 00:00:00;117,900951131517 11/04/1997 00:00:00;118,005903574941 14/04/1997 00:00:00;116,031485733026 15/04/1997 00:00:00;117,645129550671 16/04/1997 00:00:00;118,622499180058 17/04/1997 00:00:00;119,016070842898 18/04/1997 00:00:00;117,244998360117 21/04/1997 00:00:00;114,890127910789 22/04/1997 00:00:00;115,034437520497 23/04/1997 00:00:00;114,863889799933 24/04/1997 00:00:00;115,591997376188 25/04/1997 00:00:00;115,185306657919 28/04/1997 00:00:00;115,500163988192 29/04/1997 00:00:00;116,713676615282 30/04/1997 00:00:00;118,550344375204 02/05/1997 00:00:00;119,180059035748 05/05/1997 00:00:00;119,717940308296 06/05/1997 00:00:00;120,688750409969 07/05/1997 00:00:00;119,501475893734 09/05/1997 00:00:00;118,504427681206 12/05/1997 00:00:00;119,219416202032 13/05/1997 00:00:00;121,016726795669 14/05/1997 00:00:00;120,741226631681 15/05/1997 00:00:00;120,964250573957 16/05/1997 00:00:00;121,102000655951 20/05/1997 00:00:00;120,905214824531 21/05/1997 00:00:00;120,327976385699 22/05/1997 00:00:00;121,633322400786 23/05/1997 00:00:00;119,822892751720 26/05/1997 00:00:00;116,418497868152 27/05/1997 00:00:00;116,064283371596 28/05/1997 00:00:00;118,307641849785 29/05/1997 00:00:00;115,598556903901 30/05/1997 00:00:00;115,434568711051 02/06/1997 00:00:00;113,342079370284 03/06/1997 00:00:00;118,084617907509 04/06/1997 00:00:00;119,153820924892 05/06/1997 00:00:00;120,721548048539 06/06/1997 00:00:00;122,748442112166 09/06/1997 00:00:00;123,469990160707 10/06/1997 00:00:00;121,633322400786 11/06/1997 00:00:00;121,744834371924 12/06/1997 00:00:00;122,971466054443 13/06/1997 00:00:00;125,011479173498 16/06/1997 00:00:00;126,152836995735 17/06/1997 00:00:00;125,260741226630 18/06/1997 00:00:00;123,647097408985 19/06/1997 00:00:00;124,368645457525 20/06/1997 00:00:00;123,942276156115 23/06/1997 00:00:00;124,840931452934 24/06/1997 00:00:00;124,827812397506 25/06/1997 00:00:00;126,913742210559 26/06/1997 00:00:00;128,652017054770 27/06/1997 00:00:00;129,176779271891 30/06/1997 00:00:00;128,999672023613 01/07/1997 00:00:00;128,376516890782 02/07/1997 00:00:00;130,429649065266 03/07/1997 00:00:00;129,760577238437 04/07/1997 00:00:00;130,259101344701 07/07/1997 00:00:00;130,692030173826 08/07/1997 00:00:00;131,361102000654 09/07/1997 00:00:00;131,538209248932 10/07/1997 00:00:00;130,954411282386 11/07/1997 00:00:00;131,400459166938 15/07/1997 00:00:00;131,839947523777 16/07/1997 00:00:00;132,430305018037 17/07/1997 00:00:00;133,532305673990 18/07/1997 00:00:00;131,295506723514 21/07/1997 00:00:00;127,963266644800 22/07/1997 00:00:00;129,406362741881 23/07/1997 00:00:00;131,951459494915 24/07/1997 00:00:00;132,666448015741 25/07/1997 00:00:00;132,135126270907 28/07/1997 00:00:00;132,686126598883 29/07/1997 00:00:00;132,397507379467 30/07/1997 00:00:00;132,325352574613 31/07/1997 00:00:00;133,322400787141 01/08/1997 00:00:00;133,309281731713 04/08/1997 00:00:00;132,043292882911 05/08/1997 00:00:00;129,950803542143 06/08/1997 00:00:00;128,691374221054 07/08/1997 00:00:00;130,436208592979 08/08/1997 00:00:00;129,563791407017 11/08/1997 00:00:00;126,887504099703 12/08/1997 00:00:00;127,891111839946 13/08/1997 00:00:00;126,336503771727 14/08/1997 00:00:00;125,700229583468 18/08/1997 00:00:00;123,037061331582 19/08/1997 00:00:00;124,578550344373 20/08/1997 00:00:00;126,598884880287 21/08/1997 00:00:00;126,808789767135 22/08/1997 00:00:00;124,716300426367 25/08/1997 00:00:00;124,473597900949 26/08/1997 00:00:00;123,240406690716 27/08/1997 00:00:00;121,653000983927 28/08/1997 00:00:00;123,161692358148 29/08/1997 00:00:00;120,177107248276 01/09/1997 00:00:00;120,459166939979 02/09/1997 00:00:00;121,279107904229 03/09/1997 00:00:00;124,532633650375 04/09/1997 00:00:00;122,131846507050 05/09/1997 00:00:00;122,040013119054 08/09/1997 00:00:00;121,731715316495 09/09/1997 00:00:00;121,416857986223 10/09/1997 00:00:00;120,406690718266 11/09/1997 00:00:00;118,051820268939 12/09/1997 00:00:00;117,199081666118 15/09/1997 00:00:00;117,645129550670 16/09/1997 00:00:00;118,084617907509 17/09/1997 00:00:00;120,774024270251 18/09/1997 00:00:00;120,669071826827 19/09/1997 00:00:00;122,190882256476 22/09/1997 00:00:00;122,177763201048 23/09/1997 00:00:00;122,525418169890 24/09/1997 00:00:00;122,715644473596 25/09/1997 00:00:00;123,378156772710 26/09/1997 00:00:00;122,204001311904 29/09/1997 00:00:00;121,823548704491 30/09/1997 00:00:00;123,030501803868 01/10/1997 00:00:00;123,286323384714 02/10/1997 00:00:00;125,018038701211 03/10/1997 00:00:00;124,899967202359 06/10/1997 00:00:00;124,795014758935 07/10/1997 00:00:00;124,578550344373 08/10/1997 00:00:00;124,467038373235 09/10/1997 00:00:00;122,322072810756 10/10/1997 00:00:00;120,157428665134 13/10/1997 00:00:00;121,220072154803 14/10/1997 00:00:00;121,397179403081 15/10/1997 00:00:00;121,003607740241 16/10/1997 00:00:00;120,373893079696 17/10/1997 00:00:00;120,157428665134 20/10/1997 00:00:00;119,022630370611 21/10/1997 00:00:00;118,556903902917 22/10/1997 00:00:00;118,438832404065 23/10/1997 00:00:00;114,824532633648 24/10/1997 00:00:00;113,519186618562 27/10/1997 00:00:00;112,135126270907 28/10/1997 00:00:00;100,439488356837 29/10/1997 00:00:00;112,384388324039 30/10/1997 00:00:00;110,967530337814 31/10/1997 00:00:00;110,449327648407 03/11/1997 00:00:00;109,386684158739 04/11/1997 00:00:00;110,954411282386 05/11/1997 00:00:00;112,430305018037 06/11/1997 00:00:00;111,748114135780 07/11/1997 00:00:00;110,436208592979 12/11/1997 00:00:00;108,894719580188 13/11/1997 00:00:00;109,084945883894 14/11/1997 00:00:00;110,285339455557 17/11/1997 00:00:00;111,446375860936 18/11/1997 00:00:00;111,485733027220 19/11/1997 00:00:00;110,744506395538 20/11/1997 00:00:00;111,944899967200 21/11/1997 00:00:00;113,519186618561 24/11/1997 00:00:00;114,011151197112 25/11/1997 00:00:00;112,279435880615 26/11/1997 00:00:00;113,827484421120 27/11/1997 00:00:00;115,323056739913 28/11/1997 00:00:00;114,929485077072 01/12/1997 00:00:00;117,159724499834 02/12/1997 00:00:00;119,101344703179 03/12/1997 00:00:00;119,212856674317 04/12/1997 00:00:00;119,737618891438 05/12/1997 00:00:00;119,757297474580 08/12/1997 00:00:00;120,669071826826 09/12/1997 00:00:00;120,137750081992 10/12/1997 00:00:00;120,104952443422 11/12/1997 00:00:00;117,763201049522 12/12/1997 00:00:00;117,435224663822 15/12/1997 00:00:00;116,425057395865 16/12/1997 00:00:00;116,615283699571 17/12/1997 00:00:00;116,680878976711 18/12/1997 00:00:00;115,880616595603 19/12/1997 00:00:00;114,299770416528 22/12/1997 00:00:00;114,070186946538 23/12/1997 00:00:00;115,040997048210 24/12/1997 00:00:00;115,821580846177 26/12/1997 00:00:00;116,615283699571 29/12/1997 00:00:00;117,750081994094 30/12/1997 00:00:00;120,406690718266 31/12/1997 00:00:00;121,364381764511 02/01/1998 00:00:00;122,072810757623 05/01/1998 00:00:00;123,568383076416 06/01/1998 00:00:00;124,322728763527 07/01/1998 00:00:00;124,034109544110 08/01/1998 00:00:00;124,781895703507 09/01/1998 00:00:00;121,849786815347 12/01/1998 00:00:00;119,370285339453 13/01/1998 00:00:00;121,469334207935 14/01/1998 00:00:00;121,935060675629 15/01/1998 00:00:00;121,698917677925 16/01/1998 00:00:00;122,774680223021 19/01/1998 00:00:00;124,368645457525 20/01/1998 00:00:00;123,942276156114 21/01/1998 00:00:00;124,165300098390 22/01/1998 00:00:00;122,440144309607 23/01/1998 00:00:00;123,260085273858 26/01/1998 00:00:00;124,729419481795 27/01/1998 00:00:00;124,617907510657 28/01/1998 00:00:00;126,933420793700 29/01/1998 00:00:00;127,471302066249 30/01/1998 00:00:00;128,245326336501 02/02/1998 00:00:00;130,396851426695 03/02/1998 00:00:00;130,259101344701 04/02/1998 00:00:00;129,865529681860 05/02/1998 00:00:00;129,793374877006 06/02/1998 00:00:00;130,213184650702 09/02/1998 00:00:00;132,023614299768 10/02/1998 00:00:00;130,856018366675 11/02/1998 00:00:00;132,115447687764 12/02/1998 00:00:00;131,885864217774 13/02/1998 00:00:00;129,819612987862 16/02/1998 00:00:00;129,714660544438 17/02/1998 00:00:00;131,866185634632 18/02/1998 00:00:00;133,230567399144 19/02/1998 00:00:00;133,643817645127 20/02/1998 00:00:00;132,259757297472 23/02/1998 00:00:00;133,840603476547 24/02/1998 00:00:00;133,512627090847 25/02/1998 00:00:00;135,047556575924 26/02/1998 00:00:00;137,907510659230 27/02/1998 00:00:00;140,098392915707 02/03/1998 00:00:00;140,459166939977 03/03/1998 00:00:00;141,121679239092 04/03/1998 00:00:00;140,865857658246 05/03/1998 00:00:00;138,753689734336 06/03/1998 00:00:00;140,052476221709 09/03/1998 00:00:00;143,089537553293 10/03/1998 00:00:00;143,843883240404 11/03/1998 00:00:00;144,204657264674 12/03/1998 00:00:00;144,283371597242 13/03/1998 00:00:00;144,401443096094 16/03/1998 00:00:00;144,237454903244 17/03/1998 00:00:00;145,805182026891 18/03/1998 00:00:00;147,326992456540 19/03/1998 00:00:00;147,287635290256 20/03/1998 00:00:00;148,743850442765 23/03/1998 00:00:00;146,953099376842 24/03/1998 00:00:00;145,942932108885 25/03/1998 00:00:00;149,701541489009 26/03/1998 00:00:00;149,583469990157 27/03/1998 00:00:00;147,976385700226 30/03/1998 00:00:00;148,993112495897 31/03/1998 00:00:00;149,340767464739 01/04/1998 00:00:00;151,426697277793 02/04/1998 00:00:00;151,046244670380 03/04/1998 00:00:00;153,506067563132 06/04/1998 00:00:00;152,135126270905 07/04/1998 00:00:00;152,607412266313 08/04/1998 00:00:00;149,544112823873 09/04/1998 00:00:00;148,291243030498 14/04/1998 00:00:00;151,584125942929 15/04/1998 00:00:00;150,272220400128 16/04/1998 00:00:00;149,104624467035 17/04/1998 00:00:00;148,055100032794 20/04/1998 00:00:00;149,780255821577 21/04/1998 00:00:00;149,714660544437 22/04/1998 00:00:00;150,521482453260 23/04/1998 00:00:00;148,061659560508 24/04/1998 00:00:00;149,432600852735 27/04/1998 00:00:00;148,494588389632 28/04/1998 00:00:00;146,185634634303 29/04/1998 00:00:00;147,064611347980 30/04/1998 00:00:00;146,625122991141 04/05/1998 00:00:00;150,514922925546 05/05/1998 00:00:00;151,892423745487 06/05/1998 00:00:00;151,124959002948 07/05/1998 00:00:00;150,993768448668 11/05/1998 00:00:00;151,111839947520 12/05/1998 00:00:00;151,610364053785 13/05/1998 00:00:00;153,040341095437 14/05/1998 00:00:00;153,309281731712 15/05/1998 00:00:00;153,958674975398 18/05/1998 00:00:00;153,283043620856 19/05/1998 00:00:00;152,909150541157 20/05/1998 00:00:00;154,247294194814 22/05/1998 00:00:00;155,441128238763 25/05/1998 00:00:00;157,330272220396 26/05/1998 00:00:00;159,376844867166 27/05/1998 00:00:00;156,792390947848 28/05/1998 00:00:00;158,563463430629 29/05/1998 00:00:00;159,796654640862 02/06/1998 00:00:00;160,478845523118 03/06/1998 00:00:00;162,650049196454 04/06/1998 00:00:00;162,479501475890 05/06/1998 00:00:00;165,122991144634 08/06/1998 00:00:00;167,504099704817 09/06/1998 00:00:00;166,323384716296 10/06/1998 00:00:00;165,752705805178 11/06/1998 00:00:00;165,352574614624 12/06/1998 00:00:00;163,030501803866 15/06/1998 00:00:00;160,314857330268 16/06/1998 00:00:00;158,491308625775 17/06/1998 00:00:00;160,144309609704 18/06/1998 00:00:00;164,125942932105 19/06/1998 00:00:00;161,856346343059 22/06/1998 00:00:00;160,229583469986 23/06/1998 00:00:00;160,406690718264 24/06/1998 00:00:00;161,712036733351 25/06/1998 00:00:00;162,879632666444 26/06/1998 00:00:00;163,102656608720 29/06/1998 00:00:00;163,351918661852 30/06/1998 00:00:00;163,089537553292 01/07/1998 00:00:00;163,699573630694 02/07/1998 00:00:00;164,873729091501 03/07/1998 00:00:00;163,916038045257 06/07/1998 00:00:00;166,231551328300 07/07/1998 00:00:00;166,598884880284 08/07/1998 00:00:00;165,687110528038 09/07/1998 00:00:00;165,306657920625 10/07/1998 00:00:00;162,781239750734 15/07/1998 00:00:00;163,942276156113 16/07/1998 00:00:00;164,676943260081 17/07/1998 00:00:00;165,667431944896 20/07/1998 00:00:00;165,890455887172 21/07/1998 00:00:00;166,743194489992 22/07/1998 00:00:00;165,490324696618 23/07/1998 00:00:00;164,086585765821 24/07/1998 00:00:00;162,204001311901 27/07/1998 00:00:00;162,361429977037 28/07/1998 00:00:00;161,279107904227 29/07/1998 00:00:00;159,140701869461 30/07/1998 00:00:00;158,917677927185 31/07/1998 00:00:00;161,003607740238 03/08/1998 00:00:00;157,559855690386 04/08/1998 00:00:00;157,828796326660 05/08/1998 00:00:00;153,584781895699 06/08/1998 00:00:00;153,066579206293 07/08/1998 00:00:00;153,237126926857 10/08/1998 00:00:00;154,647425385368 11/08/1998 00:00:00;151,052804198094 12/08/1998 00:00:00;150,298458510983 13/08/1998 00:00:00;150,390291898979 14/08/1998 00:00:00;151,610364053784 17/08/1998 00:00:00;150,685470646109 18/08/1998 00:00:00;153,925877336828 19/08/1998 00:00:00;156,077402427021 20/08/1998 00:00:00;155,690390291895 21/08/1998 00:00:00;153,492948507703 24/08/1998 00:00:00;151,295506723512 25/08/1998 00:00:00;152,397507379464 26/08/1998 00:00:00;151,557887832072 27/08/1998 00:00:00;148,350278779924 28/08/1998 00:00:00;142,367989504752 31/08/1998 00:00:00;147,681206953095 01/09/1998 00:00:00;142,577894391600 02/09/1998 00:00:00;145,595277140042 03/09/1998 00:00:00;145,411610364050 04/09/1998 00:00:00;144,847490980645 07/09/1998 00:00:00;147,176123319117 08/09/1998 00:00:00;144,716300426365 09/09/1998 00:00:00;148,553624139058 10/09/1998 00:00:00;146,972777959983 11/09/1998 00:00:00;142,256477533614 14/09/1998 00:00:00;143,673335519839 15/09/1998 00:00:00;144,486716956375 16/09/1998 00:00:00;145,182026894060 17/09/1998 00:00:00;145,136110200061 18/09/1998 00:00:00;140,531321744830 21/09/1998 00:00:00;136,556247950144 22/09/1998 00:00:00;135,651033125611 23/09/1998 00:00:00;135,244342407343 24/09/1998 00:00:00;139,357166284024 25/09/1998 00:00:00;135,946211872741 28/09/1998 00:00:00;136,805510003276 29/09/1998 00:00:00;134,404722859950 30/09/1998 00:00:00;135,100032797635 01/10/1998 00:00:00;129,143981633319 02/10/1998 00:00:00;123,397835355851 05/10/1998 00:00:00;121,357822236795 06/10/1998 00:00:00;124,106264348963 07/10/1998 00:00:00;129,130862577891 08/10/1998 00:00:00;125,621515250898 09/10/1998 00:00:00;123,686454575267 12/10/1998 00:00:00;126,802230239419 13/10/1998 00:00:00;129,662184322725 14/10/1998 00:00:00;131,643161692354 15/10/1998 00:00:00;133,814365365690 16/10/1998 00:00:00;137,533617579530 19/10/1998 00:00:00;136,667759921282 20/10/1998 00:00:00;137,041653000980 21/10/1998 00:00:00;139,107904230891 22/10/1998 00:00:00;139,481797310589 23/10/1998 00:00:00;138,537225319773 26/10/1998 00:00:00;138,412594293207 27/10/1998 00:00:00;140,852738602816 28/10/1998 00:00:00;141,239750737943 29/10/1998 00:00:00;138,799606428333 30/10/1998 00:00:00;140,380452607408 02/11/1998 00:00:00;142,341751393895 03/11/1998 00:00:00;144,860610036073 04/11/1998 00:00:00;146,192194162016 05/11/1998 00:00:00;148,442112167919 06/11/1998 00:00:00;148,140373893075 09/11/1998 00:00:00;146,671039685138 10/11/1998 00:00:00;145,542800918329 12/11/1998 00:00:00;143,010823220724 13/11/1998 00:00:00;144,355526402095 16/11/1998 00:00:00;143,483109216132 17/11/1998 00:00:00;144,499836011803 18/11/1998 00:00:00;144,375204985237 19/11/1998 00:00:00;143,588061659556 20/11/1998 00:00:00;146,625122991140 23/11/1998 00:00:00;148,888160052472 24/11/1998 00:00:00;151,518530665787 25/11/1998 00:00:00;150,049196457850 26/11/1998 00:00:00;150,462446703833 27/11/1998 00:00:00;151,689078386351 30/11/1998 00:00:00;152,161364381760 01/12/1998 00:00:00;147,163004263688 02/12/1998 00:00:00;146,362741882580 03/12/1998 00:00:00;144,237454903242 04/12/1998 00:00:00;144,801574286647 07/12/1998 00:00:00;147,445063955391 08/12/1998 00:00:00;147,195801902258 09/12/1998 00:00:00;146,165956051160 10/12/1998 00:00:00;146,913742210556 11/12/1998 00:00:00;145,175467366345 14/12/1998 00:00:00;144,119383404390 15/12/1998 00:00:00;143,469990160704 16/12/1998 00:00:00;143,620859298126 17/12/1998 00:00:00;143,306001967854 18/12/1998 00:00:00;145,824860610031 21/12/1998 00:00:00;145,385372253193 22/12/1998 00:00:00;147,714004591665 23/12/1998 00:00:00;148,875040997043 28/12/1998 00:00:00;150,652673007539 29/12/1998 00:00:00;151,033125614951 30/12/1998 00:00:00;152,351590685466 01/01/1999 00:00:00;152,351590685466 04/01/1999 00:00:00;156,162676287302 05/01/1999 00:00:00;159,711380780579 06/01/1999 00:00:00;161,495572318788 07/01/1999 00:00:00;162,000655952766 08/01/1999 00:00:00;160,229583469985 11/01/1999 00:00:00;161,088881600520 12/01/1999 00:00:00;159,540833060014 13/01/1999 00:00:00;155,270580518198 14/01/1999 00:00:00;152,948507707440 15/01/1999 00:00:00;149,399803214164 18/01/1999 00:00:00;155,323056739910 19/01/1999 00:00:00;155,329616267624 20/01/1999 00:00:00;155,841259429316 21/01/1999 00:00:00;154,745818301077 22/01/1999 00:00:00;152,725483765164 25/01/1999 00:00:00;150,711708756965 26/01/1999 00:00:00;151,210232863229 27/01/1999 00:00:00;153,401115119706 28/01/1999 00:00:00;153,296162676282 29/01/1999 00:00:00;156,589045588712 01/02/1999 00:00:00;156,720236142992 02/02/1999 00:00:00;156,005247622166 03/02/1999 00:00:00;156,753033781562 04/02/1999 00:00:00;156,877664808129 05/02/1999 00:00:00;153,276484093140 08/02/1999 00:00:00;154,673663496223 09/02/1999 00:00:00;156,687438504422 10/02/1999 00:00:00;152,548376516886 11/02/1999 00:00:00;152,659888488024 12/02/1999 00:00:00;154,765496884219 15/02/1999 00:00:00;152,823876680874 16/02/1999 00:00:00;154,437520498519 17/02/1999 00:00:00;153,151853066574 18/02/1999 00:00:00;152,568055100028 19/02/1999 00:00:00;152,810757625446 22/02/1999 00:00:00;156,569367005570 23/02/1999 00:00:00;156,549688422428 24/02/1999 00:00:00;156,615283699568 25/02/1999 00:00:00;155,421449655619 26/02/1999 00:00:00;154,135782223675 01/03/1999 00:00:00;152,712364709736 02/03/1999 00:00:00;150,810101672674 03/03/1999 00:00:00;150,114791734990 04/03/1999 00:00:00;150,259101344698 05/03/1999 00:00:00;152,207281075757 08/03/1999 00:00:00;154,240734667099 09/03/1999 00:00:00;154,772056411933 10/03/1999 00:00:00;154,844211216787 11/03/1999 00:00:00;154,162020334531 12/03/1999 00:00:00;153,952115447682 15/03/1999 00:00:00;154,266972777955 16/03/1999 00:00:00;154,194817973101 17/03/1999 00:00:00;153,807805837974 18/03/1999 00:00:00;151,944899967197 19/03/1999 00:00:00;153,243686454570 22/03/1999 00:00:00;152,673007543452 23/03/1999 00:00:00;151,400459166935 24/03/1999 00:00:00;150,016398819280 25/03/1999 00:00:00;152,305673991467 26/03/1999 00:00:00;153,794686782546 29/03/1999 00:00:00;154,155460806816 30/03/1999 00:00:00;155,454247294189 31/03/1999 00:00:00;154,936044604783 01/04/1999 00:00:00;155,801902263032 06/04/1999 00:00:00;158,720892095763 07/04/1999 00:00:00;158,012463102651 08/04/1999 00:00:00;158,983273204324 09/04/1999 00:00:00;162,013775008194 12/04/1999 00:00:00;161,364381764507 13/04/1999 00:00:00;161,797310593631 14/04/1999 00:00:00;161,088881600519 15/04/1999 00:00:00;162,013775008194 16/04/1999 00:00:00;160,518202689401 19/04/1999 00:00:00;160,013119055422 20/04/1999 00:00:00;161,364381764507 21/04/1999 00:00:00;161,056083961949 22/04/1999 00:00:00;162,551656280742 23/04/1999 00:00:00;161,882584453913 26/04/1999 00:00:00;161,134798294517 27/04/1999 00:00:00;162,479501475888 28/04/1999 00:00:00;164,906526730069 29/04/1999 00:00:00;165,077074450634 30/04/1999 00:00:00;164,867169563785 03/05/1999 00:00:00;167,353230567393 04/05/1999 00:00:00;168,356838307636 05/05/1999 00:00:00;168,914398163326 06/05/1999 00:00:00;168,960314857324 07/05/1999 00:00:00;166,533289603142 10/05/1999 00:00:00;166,815349294845 11/05/1999 00:00:00;166,815349294845 12/05/1999 00:00:00;167,136766152831 13/05/1999 00:00:00;167,891111839941 14/05/1999 00:00:00;169,865529681857 17/05/1999 00:00:00;166,133158412588 18/05/1999 00:00:00;165,575598556898 19/05/1999 00:00:00;165,450967530332 20/05/1999 00:00:00;168,579862249912 21/05/1999 00:00:00;170,646113479823 25/05/1999 00:00:00;169,373565103306 26/05/1999 00:00:00;169,963922597567 27/05/1999 00:00:00;171,092161364375 28/05/1999 00:00:00;169,590029517868 31/05/1999 00:00:00;170,600196785825 01/06/1999 00:00:00;170,856018366671 02/06/1999 00:00:00;170,245982289269 03/06/1999 00:00:00;170,678911118393 04/06/1999 00:00:00;172,305673991466 07/06/1999 00:00:00;173,433912758275 08/06/1999 00:00:00;174,732699245648 09/06/1999 00:00:00;174,614627746796 10/06/1999 00:00:00;174,385044276805 11/06/1999 00:00:00;174,155460806815 14/06/1999 00:00:00;173,702853394549 15/06/1999 00:00:00;173,099376844861 16/06/1999 00:00:00;172,863233847156 17/06/1999 00:00:00;174,922925549354 18/06/1999 00:00:00;175,775664152174 21/06/1999 00:00:00;176,648081338137 22/06/1999 00:00:00;176,753033781561 23/06/1999 00:00:00;177,513938996385 24/06/1999 00:00:00;178,635618235480 25/06/1999 00:00:00;174,739258773362 28/06/1999 00:00:00;175,480485405044 29/06/1999 00:00:00;177,330272220393 30/06/1999 00:00:00;178,025582158078 01/07/1999 00:00:00;181,633322400780 02/07/1999 00:00:00;182,033453591334 05/07/1999 00:00:00;182,676287307307 06/07/1999 00:00:00;182,000655952764 07/07/1999 00:00:00;182,046572646762 08/07/1999 00:00:00;181,311905542794 09/07/1999 00:00:00;180,282059691695 12/07/1999 00:00:00;180,026238110849 13/07/1999 00:00:00;179,317809117737 15/07/1999 00:00:00;176,510331256143 16/07/1999 00:00:00;177,448343719245 19/07/1999 00:00:00;178,524106264342 20/07/1999 00:00:00;177,048212528691 21/07/1999 00:00:00;174,568711052797 22/07/1999 00:00:00;174,017710724821 23/07/1999 00:00:00;172,836995736300 26/07/1999 00:00:00;173,715972449977 27/07/1999 00:00:00;173,230567399140 28/07/1999 00:00:00;173,394555591991 29/07/1999 00:00:00;172,882912430298 30/07/1999 00:00:00;169,655624795008 02/08/1999 00:00:00;169,498196129872 03/08/1999 00:00:00;170,409970482119 04/08/1999 00:00:00;169,865529681856 05/08/1999 00:00:00;167,832076090515 06/08/1999 00:00:00;168,881600524755 09/08/1999 00:00:00;168,592981305339 10/08/1999 00:00:00;170,108232207274 11/08/1999 00:00:00;168,435552640203 12/08/1999 00:00:00;169,609708101010 13/08/1999 00:00:00;170,744506395533 16/08/1999 00:00:00;173,086257789432 17/08/1999 00:00:00;173,597900951125 18/08/1999 00:00:00;174,791734995073 19/08/1999 00:00:00;174,719580190219 20/08/1999 00:00:00;173,027222040006 23/08/1999 00:00:00;174,555591997369 24/08/1999 00:00:00;175,473925877330 25/08/1999 00:00:00;176,917021974411 26/08/1999 00:00:00;179,862249917999 27/08/1999 00:00:00;180,282059691695 30/08/1999 00:00:00;185,805182026886 31/08/1999 00:00:00;184,257133486381 01/09/1999 00:00:00;186,572646769425 02/09/1999 00:00:00;187,412266316818 03/09/1999 00:00:00;184,965562479494 06/09/1999 00:00:00;188,265004919638 07/09/1999 00:00:00;187,963266644794 08/09/1999 00:00:00;188,507707445056 09/09/1999 00:00:00;190,685470646106 10/09/1999 00:00:00;191,892423745482 13/09/1999 00:00:00;192,541816989169 14/09/1999 00:00:00;192,135126270901 15/09/1999 00:00:00;191,669399803206 16/09/1999 00:00:00;190,357494260405 17/09/1999 00:00:00;190,409970482117 20/09/1999 00:00:00;190,934732699238 21/09/1999 00:00:00;191,124959002944 22/09/1999 00:00:00;187,064611347975 23/09/1999 00:00:00;187,438504427673 24/09/1999 00:00:00;186,257789439153 27/09/1999 00:00:00;186,093801246302 28/09/1999 00:00:00;187,241718596253 29/09/1999 00:00:00;186,854706461127 30/09/1999 00:00:00;185,431288947188 01/10/1999 00:00:00;188,428993112488 04/10/1999 00:00:00;187,517218760241 05/10/1999 00:00:00;189,439160380445 06/10/1999 00:00:00;189,583469990153 07/10/1999 00:00:00;191,400459166932 08/10/1999 00:00:00;193,689734339119 11/10/1999 00:00:00;192,941948179723 12/10/1999 00:00:00;192,856674319441 13/10/1999 00:00:00;189,983601180707 14/10/1999 00:00:00;188,120695309930 15/10/1999 00:00:00;187,668087897663 18/10/1999 00:00:00;185,680551000320 19/10/1999 00:00:00;187,241718596253 20/10/1999 00:00:00;187,326992456535 21/10/1999 00:00:00;187,366349622819 22/10/1999 00:00:00;188,592981305338 25/10/1999 00:00:00;190,416530009831 26/10/1999 00:00:00;190,705149229247 27/10/1999 00:00:00;190,528041980969 28/10/1999 00:00:00;192,561495572311 29/10/1999 00:00:00;195,185306657912 02/11/1999 00:00:00;196,110200065587 03/11/1999 00:00:00;197,087569694973 04/11/1999 00:00:00;199,881928501139 05/11/1999 00:00:00;201,869465398483 08/11/1999 00:00:00;203,633978353550 09/11/1999 00:00:00;203,916038045252 10/11/1999 00:00:00;202,912430305009 11/11/1999 00:00:00;206,434896687430 12/11/1999 00:00:00;208,317481141349 15/11/1999 00:00:00;208,999672023605 16/11/1999 00:00:00;210,226303706124 17/11/1999 00:00:00;211,459494916357 18/11/1999 00:00:00;210,921613643808 19/11/1999 00:00:00;213,499508035412 22/11/1999 00:00:00;213,571662840266 23/11/1999 00:00:00;210,455887176114 24/11/1999 00:00:00;212,305673991463 25/11/1999 00:00:00;213,919317809108 26/11/1999 00:00:00;219,626106920292 29/11/1999 00:00:00;220,623155132821 30/11/1999 00:00:00;219,206297146596 01/12/1999 00:00:00;216,805510003270 02/12/1999 00:00:00;218,117415546071 03/12/1999 00:00:00;219,508035421440 06/12/1999 00:00:00;223,220728107566 07/12/1999 00:00:00;224,762217120357 08/12/1999 00:00:00;227,661528369947 09/12/1999 00:00:00;231,039685142660 10/12/1999 00:00:00;233,151853066569 13/12/1999 00:00:00;231,249590029508 14/12/1999 00:00:00;232,633650377163 15/12/1999 00:00:00;234,155460806812 16/12/1999 00:00:00;231,295506723506 17/12/1999 00:00:00;230,252541816979 20/12/1999 00:00:00;232,135126270898 21/12/1999 00:00:00;230,869137422095 22/12/1999 00:00:00;233,735651033115 23/12/1999 00:00:00;239,029189898317 24/12/1999 00:00:00;246,638242046562 27/12/1999 00:00:00;252,836995736296 28/12/1999 00:00:00;253,729091505400 29/12/1999 00:00:00;252,043292882901 30/12/1999 00:00:00;252,509019350595 03/01/2000 00:00:00;256,962938668404 04/01/2000 00:00:00;255,264020990477 05/01/2000 00:00:00;239,698261725145 06/01/2000 00:00:00;236,680878976703 07/01/2000 00:00:00;237,428665136099 10/01/2000 00:00:00;244,795014758926 11/01/2000 00:00:00;252,108888160041 12/01/2000 00:00:00;249,773696293855 13/01/2000 00:00:00;250,829780255810 14/01/2000 00:00:00;255,211544768765 17/01/2000 00:00:00;262,676287307302 18/01/2000 00:00:00;264,539193178079 19/01/2000 00:00:00;256,247950147578 20/01/2000 00:00:00;258,858642177751 21/01/2000 00:00:00;258,779927845183 24/01/2000 00:00:00;259,304690062304 25/01/2000 00:00:00;255,651033125603 26/01/2000 00:00:00;257,468022302382 27/01/2000 00:00:00;259,304690062304 28/01/2000 00:00:00;258,838963594609 31/01/2000 00:00:00;255,559199737607 01/02/2000 00:00:00;254,253853722520 02/02/2000 00:00:00;258,032141685787 03/02/2000 00:00:00;263,627418825832 04/02/2000 00:00:00;266,854706461122 07/02/2000 00:00:00;271,164316169223 08/02/2000 00:00:00;269,485077074438 09/02/2000 00:00:00;272,299114463746 10/02/2000 00:00:00;265,864217776308 11/02/2000 00:00:00;266,192194162008 14/02/2000 00:00:00;269,937684486704 15/02/2000 00:00:00;277,736962938655 16/02/2000 00:00:00;277,940308297790 17/02/2000 00:00:00;269,675303378144 18/02/2000 00:00:00;273,453591341411 21/02/2000 00:00:00;264,027550016386 22/02/2000 00:00:00;262,584453919305 23/02/2000 00:00:00;267,556575926521 24/02/2000 00:00:00;273,945555919961 25/02/2000 00:00:00;277,041653000971 28/02/2000 00:00:00;280,124631026553 29/02/2000 00:00:00;279,134142341738 01/03/2000 00:00:00;281,843227287622 02/03/2000 00:00:00;286,297146605431 03/03/2000 00:00:00;287,202361429963 06/03/2000 00:00:00;292,259757297461 07/03/2000 00:00:00;289,275172187589 08/03/2000 00:00:00;283,037061331571 09/03/2000 00:00:00;284,795014758924 10/03/2000 00:00:00;288,212528697920 13/03/2000 00:00:00;288,107576254496 14/03/2000 00:00:00;280,472285995395 15/03/2000 00:00:00;278,169891767779 16/03/2000 00:00:00;277,553296162663 17/03/2000 00:00:00;283,929157100675 20/03/2000 00:00:00;278,865201705464 21/03/2000 00:00:00;275,952771400446 22/03/2000 00:00:00;278,360118071486 23/03/2000 00:00:00;273,742210560826 24/03/2000 00:00:00;269,557231879292 27/03/2000 00:00:00;277,671367661515 28/03/2000 00:00:00;278,812725483752 29/03/2000 00:00:00;280,223023942263 30/03/2000 00:00:00;276,379140701856 31/03/2000 00:00:00;262,807477861581 03/04/2000 00:00:00;271,505411610351 04/04/2000 00:00:00;256,818629058695 05/04/2000 00:00:00;256,910462446691 06/04/2000 00:00:00;254,542472941936 07/04/2000 00:00:00;267,163004263680 10/04/2000 00:00:00;269,386684158728 11/04/2000 00:00:00;258,865201705465 12/04/2000 00:00:00;262,322072810745 13/04/2000 00:00:00;254,102984585098 14/04/2000 00:00:00;256,982617251545 17/04/2000 00:00:00;237,618891439805 18/04/2000 00:00:00;253,571662840263 19/04/2000 00:00:00;253,551984257121 20/04/2000 00:00:00;254,398163332228 25/04/2000 00:00:00;258,753689734326 26/04/2000 00:00:00;261,462774680210 27/04/2000 00:00:00;265,221384060335 28/04/2000 00:00:00;264,270252541804 02/05/2000 00:00:00;266,664480157416 03/05/2000 00:00:00;267,609052148232 04/05/2000 00:00:00;267,182682846822 05/05/2000 00:00:00;268,599540833047 08/05/2000 00:00:00;271,898983273191 09/05/2000 00:00:00;269,065267300741 10/05/2000 00:00:00;266,120039357153 11/05/2000 00:00:00;259,927845195133 12/05/2000 00:00:00;266,946539849118 15/05/2000 00:00:00;266,572646769419 16/05/2000 00:00:00;265,831420137737 17/05/2000 00:00:00;268,612659888475 18/05/2000 00:00:00;264,873729091492 19/05/2000 00:00:00;264,762217120354 22/05/2000 00:00:00;256,215152509007 23/05/2000 00:00:00;253,407674647413 24/05/2000 00:00:00;245,942932108876 25/05/2000 00:00:00;248,560183666764 26/05/2000 00:00:00;249,878648737278 29/05/2000 00:00:00;252,489340767452 30/05/2000 00:00:00;255,119711380768 31/05/2000 00:00:00;260,282059691689 01/06/2000 00:00:00;260,465726467681 02/06/2000 00:00:00;264,972122007202 05/06/2000 00:00:00;270,606756313532 06/06/2000 00:00:00;269,248934076733 07/06/2000 00:00:00;267,025254181685 08/06/2000 00:00:00;267,746802230226 09/06/2000 00:00:00;265,529681862892 13/06/2000 00:00:00;265,654312889458 14/06/2000 00:00:00;267,799278451938 15/06/2000 00:00:00;270,009839291557 16/06/2000 00:00:00;269,458838963581 19/06/2000 00:00:00;264,276812069518 20/06/2000 00:00:00;267,215480485391 21/06/2000 00:00:00;268,592981305332 22/06/2000 00:00:00;265,103312561482 23/06/2000 00:00:00;261,298786487360 26/06/2000 00:00:00;265,890455887163 27/06/2000 00:00:00;267,825516562794 28/06/2000 00:00:00;268,324040669058 29/06/2000 00:00:00;269,491636602151 30/06/2000 00:00:00;265,077074450626 03/07/2000 00:00:00;265,182026894050 04/07/2000 00:00:00;264,440800262367 05/07/2000 00:00:00;264,053788127241 06/07/2000 00:00:00;264,808133814352 07/07/2000 00:00:00;263,778287963253 10/07/2000 00:00:00;265,293538865188 11/07/2000 00:00:00;267,576254509661 12/07/2000 00:00:00;265,614955723174 13/07/2000 00:00:00;265,582158084604 17/07/2000 00:00:00;266,113479829438 18/07/2000 00:00:00;267,031813709399 19/07/2000 00:00:00;264,283371597231 20/07/2000 00:00:00;263,351918661843 21/07/2000 00:00:00;265,346015086900 24/07/2000 00:00:00;263,738930796969 25/07/2000 00:00:00;266,716956379127 26/07/2000 00:00:00;266,316825188572 27/07/2000 00:00:00;266,566087241705 28/07/2000 00:00:00;265,923253525732 31/07/2000 00:00:00;261,613643817631 01/08/2000 00:00:00;263,817645129537 02/08/2000 00:00:00;266,808789767123 03/08/2000 00:00:00;268,428993112482 04/08/2000 00:00:00;265,746146277454 07/08/2000 00:00:00;265,004919645771 08/08/2000 00:00:00;266,835027877979 09/08/2000 00:00:00;266,028205969156 10/08/2000 00:00:00;265,326336503758 11/08/2000 00:00:00;265,693670055742 14/08/2000 00:00:00;267,897671367647 15/08/2000 00:00:00;268,855362413892 16/08/2000 00:00:00;268,428993112482 17/08/2000 00:00:00;269,747458182996 18/08/2000 00:00:00;267,792718924223 21/08/2000 00:00:00;265,195145949477 22/08/2000 00:00:00;266,533289603134 23/08/2000 00:00:00;266,520170547706 24/08/2000 00:00:00;267,058051820255 25/08/2000 00:00:00;265,280419809759 28/08/2000 00:00:00;270,350934732685 29/08/2000 00:00:00;272,449983601166 30/08/2000 00:00:00;274,975401771058 31/08/2000 00:00:00;275,100032797624 01/09/2000 00:00:00;278,248606100346 04/09/2000 00:00:00;281,961298786472 05/09/2000 00:00:00;282,387668087882 06/09/2000 00:00:00;279,986880944557 07/09/2000 00:00:00;277,533617579519 08/09/2000 00:00:00;277,986224991786 11/09/2000 00:00:00;276,707117087555 12/09/2000 00:00:00;273,433912758267 13/09/2000 00:00:00;274,319448999657 14/09/2000 00:00:00;271,334863889785 15/09/2000 00:00:00;273,158412594278 18/09/2000 00:00:00;269,019350606742 19/09/2000 00:00:00;265,628074778601 20/09/2000 00:00:00;267,510659232521 21/09/2000 00:00:00;265,391931780897 22/09/2000 00:00:00;254,778615939638 25/09/2000 00:00:00;264,309609708087 26/09/2000 00:00:00;265,122991144623 27/09/2000 00:00:00;260,137750081980 28/09/2000 00:00:00;262,978025582144 29/09/2000 00:00:00;258,976713676601 02/10/2000 00:00:00;257,264676943246 03/10/2000 00:00:00;260,413250245968 04/10/2000 00:00:00;259,999999999986 05/10/2000 00:00:00;258,353558543771 06/10/2000 00:00:00;258,497868153479 09/10/2000 00:00:00;254,424401443082 10/10/2000 00:00:00;250,796982617238 11/10/2000 00:00:00;248,173171531636 12/10/2000 00:00:00;244,775336175782 13/10/2000 00:00:00;239,350606756300 16/10/2000 00:00:00;249,393243686441 17/10/2000 00:00:00;247,431944899953 18/10/2000 00:00:00;244,480157428652 19/10/2000 00:00:00;244,512955067222 20/10/2000 00:00:00;250,160708428979 23/10/2000 00:00:00;251,689078386342 24/10/2000 00:00:00;253,073138733997 25/10/2000 00:00:00;256,306985897001 26/10/2000 00:00:00;253,027222039999 27/10/2000 00:00:00;255,736306985883 30/10/2000 00:00:00;256,785831420123 31/10/2000 00:00:00;257,874713020648 01/11/2000 00:00:00;260,859298130520 02/11/2000 00:00:00;262,026894063613 03/11/2000 00:00:00;263,469990160694 06/11/2000 00:00:00;264,696621843212 07/11/2000 00:00:00;264,880288619205 08/11/2000 00:00:00;264,545752705790 09/11/2000 00:00:00;261,331584125928 10/11/2000 00:00:00;260,360774024256 13/11/2000 00:00:00;253,486388979979 14/11/2000 00:00:00;251,262709084932 15/11/2000 00:00:00;256,333224007857 16/11/2000 00:00:00;259,042308953741 17/11/2000 00:00:00;259,160380452593 20/11/2000 00:00:00;256,930141029831 21/11/2000 00:00:00;252,928829124289 22/11/2000 00:00:00;252,299114463744 23/11/2000 00:00:00;250,436208592967 24/11/2000 00:00:00;252,541816989162 27/11/2000 00:00:00;256,667759921271 28/11/2000 00:00:00;257,887832076076 29/11/2000 00:00:00;252,797638570009 30/11/2000 00:00:00;253,000983929143 01/12/2000 00:00:00;250,147589373551 04/12/2000 00:00:00;251,269268612646 05/12/2000 00:00:00;245,601836667746 06/12/2000 00:00:00;251,879304690048 07/12/2000 00:00:00;249,635946211858 08/12/2000 00:00:00;249,668743850428 11/12/2000 00:00:00;251,321744834358 12/12/2000 00:00:00;251,033125614941 13/12/2000 00:00:00;250,842899311235 14/12/2000 00:00:00;247,812397507365 15/12/2000 00:00:00;246,710396851412 18/12/2000 00:00:00;243,555264020976 19/12/2000 00:00:00;245,700229583456 20/12/2000 00:00:00;245,214824532619 21/12/2000 00:00:00;240,511643161678 22/12/2000 00:00:00;244,014430960957 27/12/2000 00:00:00;242,420465726454 28/12/2000 00:00:00;246,835027877978 29/12/2000 00:00:00;249,786815349280 02/01/2001 00:00:00;252,974745818286 03/01/2001 00:00:00;247,018694653971 04/01/2001 00:00:00;249,570350934718 05/01/2001 00:00:00;246,513611019992 08/01/2001 00:00:00;242,932108888146 09/01/2001 00:00:00;243,227287635276 10/01/2001 00:00:00;241,370941292213 11/01/2001 00:00:00;242,217120367319 12/01/2001 00:00:00;246,356182354856 15/01/2001 00:00:00;248,468350278765 16/01/2001 00:00:00;250,016398819270 17/01/2001 00:00:00;248,245326336489 18/01/2001 00:00:00;252,213840603462 19/01/2001 00:00:00;254,135782223665 22/01/2001 00:00:00;257,422105608381 23/01/2001 00:00:00;256,129878648722 24/01/2001 00:00:00;258,242046572632 25/01/2001 00:00:00;256,175795342720 26/01/2001 00:00:00;256,287307313858 29/01/2001 00:00:00;260,780583797951 30/01/2001 00:00:00;258,563463430618 31/01/2001 00:00:00;260,636274188243 01/02/2001 00:00:00;259,540833060004 02/02/2001 00:00:00;260,741226631667 05/02/2001 00:00:00;257,874713020647 06/02/2001 00:00:00;258,530665792048 07/02/2001 00:00:00;259,107904230880 08/02/2001 00:00:00;257,008855362399 09/02/2001 00:00:00;257,153164972107 12/02/2001 00:00:00;255,047556575911 13/02/2001 00:00:00;257,402427025239 14/02/2001 00:00:00;256,188914398148 15/02/2001 00:00:00;254,778615939637 16/02/2001 00:00:00;256,982617251543 19/02/2001 00:00:00;255,027877992769 20/02/2001 00:00:00;254,122663168237 21/02/2001 00:00:00;253,105936372566 22/02/2001 00:00:00;251,636602164629 23/02/2001 00:00:00;254,129222695951 26/02/2001 00:00:00;253,853722531963 27/02/2001 00:00:00;255,040997048197 28/02/2001 00:00:00;251,872745162333 01/03/2001 00:00:00;248,488028861907 02/03/2001 00:00:00;249,799934404708 05/03/2001 00:00:00;247,759921285653 06/03/2001 00:00:00;249,143981633307 07/03/2001 00:00:00;251,971138078043 08/03/2001 00:00:00;254,444080026223 09/03/2001 00:00:00;251,715316497197 12/03/2001 00:00:00;249,065267300739 13/03/2001 00:00:00;240,387012135112 14/03/2001 00:00:00;240,649393243672 15/03/2001 00:00:00;235,303378156758 16/03/2001 00:00:00;236,746474253839 19/03/2001 00:00:00;231,800590357480 20/03/2001 00:00:00;232,791079042295 21/03/2001 00:00:00;232,056411938326 22/03/2001 00:00:00;226,047884552298 23/03/2001 00:00:00;221,075762545083 26/03/2001 00:00:00;223,765168907825 27/03/2001 00:00:00;229,911446375847 28/03/2001 00:00:00;234,929485077060 29/03/2001 00:00:00;229,426041325011 30/03/2001 00:00:00;230,967530337802 02/04/2001 00:00:00;233,466710396837 03/04/2001 00:00:00;231,216792390934 04/04/2001 00:00:00;222,558215808448 05/04/2001 00:00:00;226,690718268271 06/04/2001 00:00:00;232,246638242032 09/04/2001 00:00:00;226,730075434555 10/04/2001 00:00:00;229,734339127569 11/04/2001 00:00:00;235,893735651019 12/04/2001 00:00:00;237,599212856660 17/04/2001 00:00:00;235,100032797624 18/04/2001 00:00:00;238,084617907496 19/04/2001 00:00:00;243,843883240392 20/04/2001 00:00:00;241,587405706774 23/04/2001 00:00:00;241,692358150198 24/04/2001 00:00:00;239,285011479159 25/04/2001 00:00:00;240,708428993098 26/04/2001 00:00:00;240,846179075092 27/04/2001 00:00:00;243,456871105265 30/04/2001 00:00:00;249,255493604445 02/05/2001 00:00:00;252,331912102313 03/05/2001 00:00:00;251,282387668072 04/05/2001 00:00:00;247,832076090506 07/05/2001 00:00:00;250,882256477518 08/05/2001 00:00:00;250,377172843540 09/05/2001 00:00:00;250,390291898968 10/05/2001 00:00:00;249,773696293851 11/05/2001 00:00:00;252,574614627731 14/05/2001 00:00:00;253,276484093129 15/05/2001 00:00:00;250,698589701526 16/05/2001 00:00:00;249,071826828453 17/05/2001 00:00:00;252,784519514579 18/05/2001 00:00:00;252,430305018023 21/05/2001 00:00:00;253,853722531962 22/05/2001 00:00:00;255,591997376173 23/05/2001 00:00:00;256,339783535569 24/05/2001 00:00:00;256,018366677583 25/05/2001 00:00:00;256,726795670696 28/05/2001 00:00:00;255,323056739899 29/05/2001 00:00:00;255,670711708741 30/05/2001 00:00:00;254,778615939636 31/05/2001 00:00:00;251,531649721204 01/06/2001 00:00:00;251,853066579190 05/06/2001 00:00:00;251,859626106904 06/06/2001 00:00:00;254,955723187914 07/06/2001 00:00:00;253,611020006543 08/06/2001 00:00:00;254,608068219072 11/06/2001 00:00:00;253,545424729403 12/06/2001 00:00:00;252,554936044589 13/06/2001 00:00:00;248,533945555904 14/06/2001 00:00:00;247,359790095097 15/06/2001 00:00:00;245,241062643474 18/06/2001 00:00:00;240,898655296803 19/06/2001 00:00:00;237,809117743507 20/06/2001 00:00:00;239,580190226288 21/06/2001 00:00:00;238,130534601493 22/06/2001 00:00:00;236,077402427010 25/06/2001 00:00:00;236,142997704150 26/06/2001 00:00:00;237,789439160365 27/06/2001 00:00:00;233,879960642819 28/06/2001 00:00:00;234,122663168237 29/06/2001 00:00:00;235,178747130192 02/07/2001 00:00:00;237,638570022943 03/07/2001 00:00:00;238,871761233176 04/07/2001 00:00:00;238,202689406347 05/07/2001 00:00:00;235,204985241048 06/07/2001 00:00:00;233,991472613957 09/07/2001 00:00:00;229,918005903560 10/07/2001 00:00:00;230,954411282373 11/07/2001 00:00:00;227,792718924223 12/07/2001 00:00:00;233,125614955708 13/07/2001 00:00:00;234,890127910775 16/07/2001 00:00:00;234,109544112809 17/07/2001 00:00:00;233,158412594278 18/07/2001 00:00:00;235,073794686767 19/07/2001 00:00:00;233,433912758266 20/07/2001 00:00:00;234,647425385357 23/07/2001 00:00:00;233,348638897984 24/07/2001 00:00:00;233,597900951116 25/07/2001 00:00:00;234,004591669385 26/07/2001 00:00:00;233,460150869122 27/07/2001 00:00:00;233,099376844852 30/07/2001 00:00:00;236,549688422418 31/07/2001 00:00:00;238,327320432913 01/08/2001 00:00:00;238,143653656921 02/08/2001 00:00:00;239,442440144294 03/08/2001 00:00:00;238,556903902903 06/08/2001 00:00:00;237,376188914383 07/08/2001 00:00:00;237,841915382077 08/08/2001 00:00:00;236,648081338128 09/08/2001 00:00:00;234,706461134783 10/08/2001 00:00:00;233,538865201690 13/08/2001 00:00:00;233,965234503100 14/08/2001 00:00:00;234,890127910775 15/08/2001 00:00:00;235,539521154461 16/08/2001 00:00:00;234,201377500804 17/08/2001 00:00:00;233,283043620844 20/08/2001 00:00:00;229,445719908151 21/08/2001 00:00:00;228,579862249903 22/08/2001 00:00:00;227,038373237112 23/08/2001 00:00:00;230,318137094114 24/08/2001 00:00:00;229,977041652986 27/08/2001 00:00:00;232,292554936029 28/08/2001 00:00:00;231,616923581487 29/08/2001 00:00:00;229,439160380437 30/08/2001 00:00:00;230,075434568696 31/08/2001 00:00:00;225,582158084603 03/09/2001 00:00:00;225,142669727765 04/09/2001 00:00:00;222,702525418155 05/09/2001 00:00:00;221,836667759906 06/09/2001 00:00:00;219,836011807135 07/09/2001 00:00:00;215,178747130192 10/09/2001 00:00:00;210,101672679553 11/09/2001 00:00:00;211,328304362072 12/09/2001 00:00:00;181,738274844199 13/09/2001 00:00:00;192,935388652004 14/09/2001 00:00:00;191,420137750069 17/09/2001 00:00:00;178,064939324357 18/09/2001 00:00:00;184,362085929801 19/09/2001 00:00:00;183,410954411270 20/09/2001 00:00:00;179,271892423733 21/09/2001 00:00:00;168,179731059352 24/09/2001 00:00:00;168,796326664469 25/09/2001 00:00:00;175,513283043609 26/09/2001 00:00:00;179,849130862566 27/09/2001 00:00:00;181,659560511631 28/09/2001 00:00:00;184,775336175783 01/10/2001 00:00:00;186,749754017698 02/10/2001 00:00:00;183,043620859286 03/10/2001 00:00:00;183,870121351250 04/10/2001 00:00:00;186,874385044264 05/10/2001 00:00:00;186,992456543116 08/10/2001 00:00:00;186,074122663156 09/10/2001 00:00:00;187,799278451939 10/10/2001 00:00:00;189,327648409302 11/10/2001 00:00:00;196,313545424716 12/10/2001 00:00:00;197,789439160367 15/10/2001 00:00:00;196,011807149872 16/10/2001 00:00:00;192,994424401430 17/10/2001 00:00:00;198,897999344034 18/10/2001 00:00:00;196,930141029832 19/10/2001 00:00:00;198,727451623470 22/10/2001 00:00:00;197,769760577225 23/10/2001 00:00:00;200,354214496543 24/10/2001 00:00:00;204,020990488671 25/10/2001 00:00:00;206,205313217434 26/10/2001 00:00:00;203,574942604119 29/10/2001 00:00:00;203,725811741541 30/10/2001 00:00:00;198,183010823207 31/10/2001 00:00:00;196,372581174142 01/11/2001 00:00:00;197,697605772371 02/11/2001 00:00:00;198,786487372895 05/11/2001 00:00:00;199,875368973420 06/11/2001 00:00:00;202,912430305004 07/11/2001 00:00:00;203,063299442426 08/11/2001 00:00:00;202,741882584440 09/11/2001 00:00:00;203,804526074109 12/11/2001 00:00:00;203,561823548690 13/11/2001 00:00:00;201,141357822223 14/11/2001 00:00:00;205,778943916024 15/11/2001 00:00:00;210,672351590671 16/11/2001 00:00:00;211,813709412908 19/11/2001 00:00:00;213,276484093131 20/11/2001 00:00:00;218,123975073780 21/11/2001 00:00:00;211,380780583783 22/11/2001 00:00:00;211,256149557217 23/11/2001 00:00:00;212,443424073452 26/11/2001 00:00:00;213,263365037702 27/11/2001 00:00:00;214,135782223665 28/11/2001 00:00:00;211,065923253511 29/11/2001 00:00:00;208,330600196771 30/11/2001 00:00:00;211,610364053773 03/12/2001 00:00:00;210,698589701527 04/12/2001 00:00:00;210,475565759251 05/12/2001 00:00:00;214,647425385357 06/12/2001 00:00:00;219,573630698574 07/12/2001 00:00:00;219,173499508020 10/12/2001 00:00:00;218,373237126912 11/12/2001 00:00:00;216,871105280405 12/12/2001 00:00:00;217,979665464071 13/12/2001 00:00:00;215,841259429306 14/12/2001 00:00:00;210,941292226945 17/12/2001 00:00:00;210,298458510972 18/12/2001 00:00:00;211,833387996049 19/12/2001 00:00:00;210,967530337801 20/12/2001 00:00:00;209,649065267286 21/12/2001 00:00:00;207,595933092803 24/12/2001 00:00:00;209,786815349280 27/12/2001 00:00:00;210,646113479815 28/12/2001 00:00:00;213,827484421107 02/01/2002 00:00:00;215,159068547049 03/01/2002 00:00:00;215,323056739900 04/01/2002 00:00:00;218,556903902904 07/01/2002 00:00:00;219,035749426026 08/01/2002 00:00:00;217,487700885521 09/01/2002 00:00:00;216,989176779257 10/01/2002 00:00:00;216,654640865842 11/01/2002 00:00:00;215,677271236456 14/01/2002 00:00:00;215,788783207594 15/01/2002 00:00:00;213,374877008840 16/01/2002 00:00:00;214,752377828781 17/01/2002 00:00:00;212,345031157742 18/01/2002 00:00:00;211,131518530651 21/01/2002 00:00:00;211,400459166925 22/01/2002 00:00:00;210,423089537538 23/01/2002 00:00:00;211,157756641507 24/01/2002 00:00:00;212,207281075747 25/01/2002 00:00:00;213,210888815990 28/01/2002 00:00:00;213,217448343704 29/01/2002 00:00:00;214,142341751379 30/01/2002 00:00:00;211,898983273189 31/01/2002 00:00:00;213,729091505396 01/02/2002 00:00:00;213,906198753674 04/02/2002 00:00:00;214,102984585095 05/02/2002 00:00:00;209,583469990146 06/02/2002 00:00:00;208,934076746459 07/02/2002 00:00:00;207,530337815662 08/02/2002 00:00:00;208,711052804183 11/02/2002 00:00:00;209,406362741868 12/02/2002 00:00:00;210,737946867810 13/02/2002 00:00:00;209,544112823862 14/02/2002 00:00:00;210,980649393229 15/02/2002 00:00:00;213,788127254822 18/02/2002 00:00:00;212,764840931438 19/02/2002 00:00:00;211,380780583783 20/02/2002 00:00:00;208,979993440457 21/02/2002 00:00:00;210,364053788112 22/02/2002 00:00:00;208,940636274173 25/02/2002 00:00:00;208,848802886177 26/02/2002 00:00:00;211,275828140359 27/02/2002 00:00:00;212,541816989161 28/02/2002 00:00:00;214,089865529666 01/03/2002 00:00:00;216,261069203002 04/03/2002 00:00:00;221,213512627075 05/03/2002 00:00:00;223,843883240390 06/03/2002 00:00:00;223,096097080994 07/03/2002 00:00:00;224,637586093785 08/03/2002 00:00:00;225,004919645769 11/03/2002 00:00:00;227,254837651673 12/03/2002 00:00:00;225,680551000312 13/03/2002 00:00:00;224,401443096081 14/03/2002 00:00:00;224,768776648065 15/03/2002 00:00:00;224,834371925205 18/03/2002 00:00:00;227,418825844523 19/03/2002 00:00:00;230,147589373548 20/03/2002 00:00:00;230,265660872400 21/03/2002 00:00:00;227,773040341079 22/03/2002 00:00:00;228,383076418481 25/03/2002 00:00:00;228,665136110183 26/03/2002 00:00:00;228,363397835339 27/03/2002 00:00:00;230,383732371252 28/03/2002 00:00:00;230,049196457838 02/04/2002 00:00:00;230,928173171515 03/04/2002 00:00:00;229,471958019006 04/04/2002 00:00:00;227,838635618219 05/04/2002 00:00:00;225,752705805165 08/04/2002 00:00:00;225,391931780895 09/04/2002 00:00:00;223,666775992112 10/04/2002 00:00:00;224,276812069515 11/04/2002 00:00:00;227,431944899950 12/04/2002 00:00:00;224,460478845507 15/04/2002 00:00:00;226,972777959970 16/04/2002 00:00:00;226,480813381420 17/04/2002 00:00:00;229,878648737274 18/04/2002 00:00:00;228,350278779911 19/04/2002 00:00:00;228,127254837635 22/04/2002 00:00:00;228,993112495883 23/04/2002 00:00:00;227,884552312217 24/04/2002 00:00:00;228,638897999327 25/04/2002 00:00:00;226,205313217432 26/04/2002 00:00:00;224,375204985224 29/04/2002 00:00:00;223,935716628386 30/04/2002 00:00:00;223,804526074106 02/05/2002 00:00:00;224,467038373220 03/05/2002 00:00:00;222,315513283027 06/05/2002 00:00:00;222,026894063611 07/05/2002 00:00:00;221,003607740226 10/05/2002 00:00:00;223,955395211528 13/05/2002 00:00:00;222,033453591325 14/05/2002 00:00:00;223,837323712676 15/05/2002 00:00:00;226,939980321400 16/05/2002 00:00:00;225,916693998015 17/05/2002 00:00:00;226,710396851410 21/05/2002 00:00:00;223,174811413562 22/05/2002 00:00:00;222,958346998999 23/05/2002 00:00:00;221,384060347638 24/05/2002 00:00:00;222,689406362725 27/05/2002 00:00:00;221,265988848786 28/05/2002 00:00:00;222,774680223007 29/05/2002 00:00:00;221,384060347638 30/05/2002 00:00:00;221,305346015070 31/05/2002 00:00:00;219,219416202017 03/06/2002 00:00:00;218,753689734323 04/06/2002 00:00:00;217,317153164956 05/06/2002 00:00:00;215,375532961611 06/06/2002 00:00:00;215,552640209889 07/06/2002 00:00:00;213,217448343703 10/06/2002 00:00:00;214,470318137078 11/06/2002 00:00:00;213,991472613956 12/06/2002 00:00:00;215,605116431601 13/06/2002 00:00:00;214,496556247934 14/06/2002 00:00:00;208,638897999328 17/06/2002 00:00:00;206,710396851411 18/06/2002 00:00:00;211,780911774336 19/06/2002 00:00:00;208,914398163316 20/06/2002 00:00:00;207,963266644786 21/06/2002 00:00:00;204,355526402084 24/06/2002 00:00:00;204,499836011792 25/06/2002 00:00:00;201,252869793360 26/06/2002 00:00:00;196,877664808119 27/06/2002 00:00:00;201,961298786472 28/06/2002 00:00:00;205,628074778600 01/07/2002 00:00:00;206,710396851411 02/07/2002 00:00:00;205,628074778600 03/07/2002 00:00:00;202,709084945868 04/07/2002 00:00:00;199,645785503429 05/07/2002 00:00:00;199,606428337144 08/07/2002 00:00:00;203,371597244983 09/07/2002 00:00:00;201,515250901920 10/07/2002 00:00:00;198,543784847476 11/07/2002 00:00:00;190,619875368959 12/07/2002 00:00:00;192,043292882898 15/07/2002 00:00:00;188,350278779913 16/07/2002 00:00:00;183,916038045247 17/07/2002 00:00:00;176,897343391262 18/07/2002 00:00:00;184,775336175781 19/07/2002 00:00:00;187,431944899953 22/07/2002 00:00:00;180,616595605103 23/07/2002 00:00:00;177,435224663811 24/07/2002 00:00:00;170,692030173814 25/07/2002 00:00:00;176,280747786146 26/07/2002 00:00:00;172,830436208580 29/07/2002 00:00:00;175,946211872732 30/07/2002 00:00:00;183,797966546394 31/07/2002 00:00:00;183,253525746132 01/08/2002 00:00:00;182,768120695296 02/08/2002 00:00:00;176,011807149872 05/08/2002 00:00:00;176,070842899298 06/08/2002 00:00:00;167,189242374536 07/08/2002 00:00:00;172,935388652004 08/08/2002 00:00:00;173,611020006546 09/08/2002 00:00:00;175,506723515893 12/08/2002 00:00:00;174,568711052791 13/08/2002 00:00:00;173,466710396838 14/08/2002 00:00:00;170,311577566402 16/08/2002 00:00:00;174,568711052791 19/08/2002 00:00:00;172,384388324027 20/08/2002 00:00:00;176,628402754988 21/08/2002 00:00:00;176,661200393558 22/08/2002 00:00:00;179,632666448002 23/08/2002 00:00:00;184,230895375519 26/08/2002 00:00:00;181,502131846493 27/08/2002 00:00:00;180,977369629373 28/08/2002 00:00:00;181,390619875355 29/08/2002 00:00:00;177,953427353217 30/08/2002 00:00:00;177,802558215795 02/09/2002 00:00:00;176,818629058694 03/09/2002 00:00:00;174,404722859940 04/09/2002 00:00:00;168,763529025897 05/09/2002 00:00:00;173,637258117402 06/09/2002 00:00:00;170,357494260400 09/09/2002 00:00:00;172,161364381751 10/09/2002 00:00:00;172,836995736293 11/09/2002 00:00:00;175,847818957021 12/09/2002 00:00:00;175,283699573617 13/09/2002 00:00:00;172,777959986867 16/09/2002 00:00:00;171,630042636917 17/09/2002 00:00:00;172,436864545739 18/09/2002 00:00:00;167,359790095100 19/09/2002 00:00:00;164,309609708088 20/09/2002 00:00:00;160,373893079686 23/09/2002 00:00:00;159,790095113139 24/09/2002 00:00:00;156,254509675291 25/09/2002 00:00:00;151,741554608056 26/09/2002 00:00:00;157,323712692674 27/09/2002 00:00:00;160,459166939968 30/09/2002 00:00:00;156,936700557547 01/10/2002 00:00:00;155,493604460466 02/10/2002 00:00:00;158,543784847478 03/10/2002 00:00:00;157,048212528685 04/10/2002 00:00:00;155,008199409630 07/10/2002 00:00:00;151,328304362074 08/10/2002 00:00:00;152,226959658892 09/10/2002 00:00:00;150,278779927833 10/10/2002 00:00:00;145,057395867486 11/10/2002 00:00:00;150,370613315829 14/10/2002 00:00:00;153,558543784835 15/10/2002 00:00:00;156,044604788443 16/10/2002 00:00:00;160,951131518518 17/10/2002 00:00:00;163,017382748429 18/10/2002 00:00:00;169,130862577881 21/10/2002 00:00:00;167,445063955382 22/10/2002 00:00:00;169,314529353873 23/10/2002 00:00:00;169,458838963581 24/10/2002 00:00:00;166,507051492279 25/10/2002 00:00:00;165,510003279751 28/10/2002 00:00:00;169,189898327307 29/10/2002 00:00:00;168,730731387327 30/10/2002 00:00:00;166,041325024585 31/10/2002 00:00:00;168,297802558202 04/11/2002 00:00:00;171,846507051478 05/11/2002 00:00:00;173,565103312547 06/11/2002 00:00:00;175,296818629045 07/11/2002 00:00:00;172,823876680865 08/11/2002 00:00:00;166,697277795985 12/11/2002 00:00:00;165,385372253184 13/11/2002 00:00:00;165,877336831735 14/11/2002 00:00:00;165,464086585752 15/11/2002 00:00:00;169,957363069845 18/11/2002 00:00:00;170,646113479816 19/11/2002 00:00:00;170,036077402413 20/11/2002 00:00:00;171,026566087228 21/11/2002 00:00:00;172,108888160038 22/11/2002 00:00:00;175,060675631340 25/11/2002 00:00:00;175,736306985883 26/11/2002 00:00:00;174,699901607070 27/11/2002 00:00:00;172,240078714318 28/11/2002 00:00:00;177,048212528683 29/11/2002 00:00:00;177,454903246952 02/12/2002 00:00:00;178,189570350920 03/12/2002 00:00:00;177,553296162662 04/12/2002 00:00:00;172,443424073453 05/12/2002 00:00:00;172,764840931439 06/12/2002 00:00:00;171,164316169222 09/12/2002 00:00:00;171,846507051478 10/12/2002 00:00:00;167,163004263679 11/12/2002 00:00:00;168,999672023600 12/12/2002 00:00:00;168,625778943902 13/12/2002 00:00:00;167,228599540819 16/12/2002 00:00:00;163,948835683817 17/12/2002 00:00:00;167,615611675946 18/12/2002 00:00:00;162,945227943575 19/12/2002 00:00:00;161,377500819928 20/12/2002 00:00:00;160,774024270239 23/12/2002 00:00:00;162,020334535900 24/12/2002 00:00:00;162,984585109859 27/12/2002 00:00:00;160,013119055415 30/12/2002 00:00:00;159,678583142001 31/12/2002 00:00:00;160,432928829111 02/01/2003 00:00:00;161,423417513926 03/01/2003 00:00:00;166,165956051151 06/01/2003 00:00:00;166,572646769419 07/01/2003 00:00:00;167,222040013105 08/01/2003 00:00:00;164,335847818943 09/01/2003 00:00:00;162,118727451610 10/01/2003 00:00:00;162,387668087884 13/01/2003 00:00:00;163,443752049839 14/01/2003 00:00:00;162,892751721862 15/01/2003 00:00:00;162,571334863876 16/01/2003 00:00:00;160,334535913401 17/01/2003 00:00:00;160,052476221699 20/01/2003 00:00:00;157,632010495231 21/01/2003 00:00:00;157,126926861253 22/01/2003 00:00:00;155,473925877324 23/01/2003 00:00:00;153,873401115107 24/01/2003 00:00:00;152,699245654300 27/01/2003 00:00:00;150,613315841247 28/01/2003 00:00:00;148,776648081326 29/01/2003 00:00:00;148,186290587065 30/01/2003 00:00:00;149,957363069846 31/01/2003 00:00:00;151,282387668075 03/02/2003 00:00:00;154,076746474241 04/02/2003 00:00:00;152,699245654300 05/02/2003 00:00:00;150,770744506383 06/02/2003 00:00:00;150,796982617239 07/02/2003 00:00:00;149,491636602152 10/02/2003 00:00:00;147,812397507367 11/02/2003 00:00:00;147,694326008515 12/02/2003 00:00:00;146,552968186278 13/02/2003 00:00:00;143,922597572963 14/02/2003 00:00:00;144,795014758925 17/02/2003 00:00:00;147,897671367649 18/02/2003 00:00:00;148,527386028193 19/02/2003 00:00:00;149,150541161024 20/02/2003 00:00:00;147,313873401103 21/02/2003 00:00:00;144,545752705793 24/02/2003 00:00:00;145,864217776308 25/02/2003 00:00:00;143,811085601824 26/02/2003 00:00:00;143,155132830424 27/02/2003 00:00:00;140,104952443412 28/02/2003 00:00:00;143,679895047544 03/03/2003 00:00:00;145,267300754333 04/03/2003 00:00:00;143,994752377817 05/03/2003 00:00:00;139,639225975718 06/03/2003 00:00:00;138,563463430621 07/03/2003 00:00:00;135,992128566732 10/03/2003 00:00:00;134,155460806810 11/03/2003 00:00:00;131,374221056073 12/03/2003 00:00:00;130,095113151842 13/03/2003 00:00:00;128,507707445053 14/03/2003 00:00:00;134,516234831081 17/03/2003 00:00:00;135,559199737607 18/03/2003 00:00:00;145,103312561483 19/03/2003 00:00:00;144,145621515239 20/03/2003 00:00:00;144,906526730063 21/03/2003 00:00:00;145,044276812057 24/03/2003 00:00:00;146,690718268272 25/03/2003 00:00:00;140,393571662828 26/03/2003 00:00:00;142,866513611008 27/03/2003 00:00:00;141,193834043937 28/03/2003 00:00:00;139,993440472274 31/03/2003 00:00:00;136,989176779260 01/04/2003 00:00:00;135,126270908483 02/04/2003 00:00:00;135,519842571323 03/04/2003 00:00:00;138,707773040329 04/04/2003 00:00:00;139,999999999988 07/04/2003 00:00:00;144,434240734655 08/04/2003 00:00:00;145,405050836327 09/04/2003 00:00:00;143,174811413566 10/04/2003 00:00:00;142,820596917010 11/04/2003 00:00:00;141,777632010483 14/04/2003 00:00:00;142,741882584442 15/04/2003 00:00:00;145,050836339771 16/04/2003 00:00:00;147,484421121666 17/04/2003 00:00:00;145,352574614615 22/04/2003 00:00:00;147,838635618223 23/04/2003 00:00:00;149,655624795002 24/04/2003 00:00:00;149,360446047872 25/04/2003 00:00:00;147,700885536229 28/04/2003 00:00:00;146,001967858302 29/04/2003 00:00:00;149,524434240722 30/04/2003 00:00:00;149,799934404710 02/05/2003 00:00:00;150,521482453250 05/05/2003 00:00:00;151,984257133473 06/05/2003 00:00:00;153,000983929144 07/05/2003 00:00:00;155,742866513597 09/05/2003 00:00:00;152,666448015730 12/05/2003 00:00:00;153,807805837966 13/05/2003 00:00:00;152,017054772043 14/05/2003 00:00:00;152,686126598872 15/05/2003 00:00:00;153,624139061974 16/05/2003 00:00:00;155,355854378471 19/05/2003 00:00:00;154,181698917664 20/05/2003 00:00:00;150,423089537540 21/05/2003 00:00:00;150,737946867812 22/05/2003 00:00:00;150,810101672666 23/05/2003 00:00:00;153,998032141672 26/05/2003 00:00:00;151,144637586081 27/05/2003 00:00:00;150,436208592968 28/05/2003 00:00:00;152,167923909465 30/05/2003 00:00:00;153,204329288278 02/06/2003 00:00:00;156,451295506710 03/06/2003 00:00:00;157,048212528684 04/06/2003 00:00:00;157,422105608382 05/06/2003 00:00:00;159,061987536883 06/06/2003 00:00:00;157,940308297789 10/06/2003 00:00:00;160,393571662826 11/06/2003 00:00:00;161,423417513925 12/06/2003 00:00:00;163,174811413564 13/06/2003 00:00:00;163,529025910120 16/06/2003 00:00:00;161,902263037047 17/06/2003 00:00:00;166,021646441442 18/06/2003 00:00:00;166,336503771714 19/06/2003 00:00:00;165,641193834029 20/06/2003 00:00:00;162,459822892737 23/06/2003 00:00:00;163,292882912416 24/06/2003 00:00:00;161,029845851084 25/06/2003 00:00:00;159,383404394869 26/06/2003 00:00:00;158,720892095755 27/06/2003 00:00:00;160,813381436522 30/06/2003 00:00:00;160,977369629372 01/07/2003 00:00:00;160,465726467680 02/07/2003 00:00:00;158,419153820911 03/07/2003 00:00:00;160,131190554266 04/07/2003 00:00:00;159,429321088867 07/07/2003 00:00:00;159,901607084276 08/07/2003 00:00:00;162,886192194147 09/07/2003 00:00:00;163,109216136424 10/07/2003 00:00:00;161,351262709071 11/07/2003 00:00:00;160,039357166270 15/07/2003 00:00:00;163,155132830422 16/07/2003 00:00:00;164,414562151510 17/07/2003 00:00:00;163,509347326978 18/07/2003 00:00:00;162,459822892737 21/07/2003 00:00:00;163,666775992114 22/07/2003 00:00:00;161,764512955053 23/07/2003 00:00:00;161,961298786473 24/07/2003 00:00:00;160,426369301396 25/07/2003 00:00:00;161,508691374207 28/07/2003 00:00:00;162,912430305003 29/07/2003 00:00:00;163,233847162990 30/07/2003 00:00:00;161,790751065909 31/07/2003 00:00:00;162,886192194147 01/08/2003 00:00:00;163,214168579848 04/08/2003 00:00:00;163,227287635276 05/08/2003 00:00:00;163,056739914711 06/08/2003 00:00:00;162,381108560169 07/08/2003 00:00:00;161,698917677913 08/08/2003 00:00:00;160,610036077388 11/08/2003 00:00:00;161,948179731045 12/08/2003 00:00:00;162,722204001297 13/08/2003 00:00:00;163,948835683816 14/08/2003 00:00:00;164,080026238096 18/08/2003 00:00:00;165,811741554593 19/08/2003 00:00:00;166,546408658562 20/08/2003 00:00:00;167,917349950788 21/08/2003 00:00:00;168,107576254494 22/08/2003 00:00:00;170,921613643802 25/08/2003 00:00:00;171,466054444064 26/08/2003 00:00:00;171,183994752362 27/08/2003 00:00:00;171,603804526059 28/08/2003 00:00:00;172,725483765153 29/08/2003 00:00:00;174,614627746786 01/09/2003 00:00:00;175,788783207593 02/09/2003 00:00:00;177,179403082962 03/09/2003 00:00:00;178,635618235471 04/09/2003 00:00:00;179,934404722844 05/09/2003 00:00:00;178,674975401755 08/09/2003 00:00:00;177,225319776960 09/09/2003 00:00:00;178,399475237767 10/09/2003 00:00:00;176,628402754986 11/09/2003 00:00:00;172,535257461447 12/09/2003 00:00:00;174,896687438488 15/09/2003 00:00:00;174,496556247934 16/09/2003 00:00:00;175,027877992769 17/09/2003 00:00:00;177,205641193818 18/09/2003 00:00:00;177,028533945540 19/09/2003 00:00:00;177,625450967514 22/09/2003 00:00:00;175,690390291883 23/09/2003 00:00:00;173,492948507692 24/09/2003 00:00:00;173,617579534258 25/09/2003 00:00:00;171,708756969482 26/09/2003 00:00:00;170,875696949804 29/09/2003 00:00:00;170,685470646098 30/09/2003 00:00:00;170,469006231536 01/10/2003 00:00:00;168,153492948492 02/10/2003 00:00:00;169,740898655281 03/10/2003 00:00:00;170,259101344688 06/10/2003 00:00:00;173,624139061972 07/10/2003 00:00:00;174,168579862234 08/10/2003 00:00:00;172,122007215465 09/10/2003 00:00:00;172,797638570007 10/10/2003 00:00:00;175,027877992768 13/10/2003 00:00:00;174,142341751378 14/10/2003 00:00:00;176,359462118711 15/10/2003 00:00:00;175,808461790735 16/10/2003 00:00:00;177,133486388964 17/10/2003 00:00:00;178,333879960626 20/10/2003 00:00:00;177,297474581814 21/10/2003 00:00:00;178,668415874041 22/10/2003 00:00:00;178,150213184634 23/10/2003 00:00:00;175,578878320745 24/10/2003 00:00:00;175,342735323040 27/10/2003 00:00:00;177,002295834683 28/10/2003 00:00:00;178,287963266628 29/10/2003 00:00:00;180,255821580829 30/10/2003 00:00:00;180,091833387979 31/10/2003 00:00:00;181,593965234486 03/11/2003 00:00:00;181,521810429632 04/11/2003 00:00:00;184,001311905526 05/11/2003 00:00:00;183,771728435536 06/11/2003 00:00:00;182,899311249573 07/11/2003 00:00:00;183,981633322384 10/11/2003 00:00:00;184,086585765808 12/11/2003 00:00:00;183,410954411265 13/11/2003 00:00:00;184,906526730058 14/11/2003 00:00:00;183,929157100672 17/11/2003 00:00:00;182,827156444719 18/11/2003 00:00:00;181,174155460790 19/11/2003 00:00:00;180,111511971121 20/11/2003 00:00:00;180,852738602804 21/11/2003 00:00:00;178,674975401754 24/11/2003 00:00:00;180,432928829107 25/11/2003 00:00:00;183,076418497851 26/11/2003 00:00:00;183,397835355837 27/11/2003 00:00:00;183,469990160691 28/11/2003 00:00:00;183,758609380107 01/12/2003 00:00:00;184,073466710380 02/12/2003 00:00:00;185,595277140028 03/12/2003 00:00:00;184,093145293521 04/12/2003 00:00:00;184,414562151508 05/12/2003 00:00:00;183,857002295817 08/12/2003 00:00:00;183,358478189553 09/12/2003 00:00:00;183,332240078697 10/12/2003 00:00:00;182,499180059018 11/12/2003 00:00:00;181,692358150196 12/12/2003 00:00:00;182,827156444719 15/12/2003 00:00:00;183,968514266955 16/12/2003 00:00:00;182,427025254164 17/12/2003 00:00:00;182,335191866168 18/12/2003 00:00:00;181,180714988504 19/12/2003 00:00:00;182,033453591324 22/12/2003 00:00:00;180,413250245965 23/12/2003 00:00:00;180,400131190537 24/12/2003 00:00:00;181,016726795653 29/12/2003 00:00:00;181,029845851081 30/12/2003 00:00:00;182,079370285322 31/12/2003 00:00:00;181,882584453902 02/01/2004 00:00:00;183,811085601819 05/01/2004 00:00:00;185,188586421760 06/01/2004 00:00:00;185,910134470300 07/01/2004 00:00:00;186,139717940291 08/01/2004 00:00:00;186,369301410281 09/01/2004 00:00:00;187,563135454229 12/01/2004 00:00:00;185,805182026876 13/01/2004 00:00:00;185,739586749736 14/01/2004 00:00:00;185,667431944882 15/01/2004 00:00:00;186,939980321399 16/01/2004 00:00:00;188,488028861904 19/01/2004 00:00:00;191,013447031795 20/01/2004 00:00:00;191,111839947505 21/01/2004 00:00:00;190,036077402409 22/01/2004 00:00:00;191,328304362068 23/01/2004 00:00:00;189,603148573284 26/01/2004 00:00:00;188,599540833042 27/01/2004 00:00:00;189,504755657574 28/01/2004 00:00:00;187,923909478499 29/01/2004 00:00:00;188,022302394210 30/01/2004 00:00:00;188,494588389618 02/02/2004 00:00:00;188,363397835338 03/02/2004 00:00:00;187,884552312215 04/02/2004 00:00:00;186,520170547703 05/02/2004 00:00:00;186,028205969152 06/02/2004 00:00:00;187,543456871087 09/02/2004 00:00:00;188,219088225630 10/02/2004 00:00:00;189,688422433566 11/02/2004 00:00:00;190,646113479811 12/02/2004 00:00:00;191,708756969480 13/02/2004 00:00:00;191,938340439470 16/02/2004 00:00:00;191,695637914052 17/02/2004 00:00:00;192,554936044586 18/02/2004 00:00:00;194,017710724809 19/02/2004 00:00:00;195,664152181024 20/02/2004 00:00:00;197,238438832385 23/02/2004 00:00:00;196,700557559837 24/02/2004 00:00:00;195,893735651014 25/02/2004 00:00:00;194,188258445373 26/02/2004 00:00:00;195,119711380762 27/02/2004 00:00:00;196,228271564428 01/03/2004 00:00:00;196,444735978990 02/03/2004 00:00:00;198,838963594602 03/03/2004 00:00:00;199,114463758590 04/03/2004 00:00:00;199,232535257442 05/03/2004 00:00:00;199,002951787452 08/03/2004 00:00:00;199,370285339436 09/03/2004 00:00:00;199,534273532286 10/03/2004 00:00:00;197,973105936353 11/03/2004 00:00:00;196,228271564428 12/03/2004 00:00:00;189,799934404704 15/03/2004 00:00:00;191,905542800900 16/03/2004 00:00:00;187,569694981943 17/03/2004 00:00:00;189,904886848128 18/03/2004 00:00:00;192,777959986862 19/03/2004 00:00:00;191,367661528351 22/03/2004 00:00:00;189,307969826154 23/03/2004 00:00:00;186,244670383714 24/03/2004 00:00:00;186,657920629696 25/03/2004 00:00:00;186,172515578860 26/03/2004 00:00:00;190,108232207262 29/03/2004 00:00:00;189,465398491290 30/03/2004 00:00:00;191,315185306639 31/03/2004 00:00:00;191,407018694635 01/04/2004 00:00:00;192,259757297456 02/04/2004 00:00:00;193,328960314838 05/04/2004 00:00:00;195,336175795324 06/04/2004 00:00:00;196,300426369282 07/04/2004 00:00:00;194,988520826481 08/04/2004 00:00:00;195,218104296471 13/04/2004 00:00:00;195,237782879613 14/04/2004 00:00:00;195,316497212181 15/04/2004 00:00:00;195,054116103621 16/04/2004 00:00:00;195,670711708738 19/04/2004 00:00:00;195,421449655605 20/04/2004 00:00:00;196,195473925858 21/04/2004 00:00:00;195,657592653310 22/04/2004 00:00:00;195,860938012444 23/04/2004 00:00:00;197,015414890108 26/04/2004 00:00:00;197,881272548357 27/04/2004 00:00:00;198,340439488337 28/04/2004 00:00:00;198,491308625759 29/04/2004 00:00:00;196,772712364690 30/04/2004 00:00:00;195,441128238747 03/05/2004 00:00:00;194,503115775645 04/05/2004 00:00:00;195,159068547045 05/05/2004 00:00:00;195,067235159049 06/05/2004 00:00:00;195,264020990469 07/05/2004 00:00:00;193,906198753670 10/05/2004 00:00:00;191,643161692339 11/05/2004 00:00:00;189,360446047866 12/05/2004 00:00:00;191,282387668069 13/05/2004 00:00:00;190,016398819266 14/05/2004 00:00:00;190,665792062952 17/05/2004 00:00:00;187,891111839929 18/05/2004 00:00:00;186,992456543110 19/05/2004 00:00:00;189,045588717593 21/05/2004 00:00:00;191,446375860919 24/05/2004 00:00:00;191,630042636911 25/05/2004 00:00:00;191,689078386337 26/05/2004 00:00:00;193,151853066560 27/05/2004 00:00:00;193,099376844848 28/05/2004 00:00:00;193,381436536550 01/06/2004 00:00:00;192,935388651998 02/06/2004 00:00:00;192,515578878301 03/06/2004 00:00:00;193,046900623136 04/06/2004 00:00:00;193,486388979974 07/06/2004 00:00:00;195,264020990469 08/06/2004 00:00:00;195,801902263017 09/06/2004 00:00:00;195,329616267609 10/06/2004 00:00:00;194,785175467347 11/06/2004 00:00:00;195,224663824185 14/06/2004 00:00:00;194,817973105917 15/06/2004 00:00:00;193,801246310246 16/06/2004 00:00:00;195,165628074759 17/06/2004 00:00:00;195,696949819593 18/06/2004 00:00:00;196,169235815002 21/06/2004 00:00:00;197,310593637238 22/06/2004 00:00:00;196,615283699554 23/06/2004 00:00:00;196,464414562132 24/06/2004 00:00:00;197,992784519495 25/06/2004 00:00:00;198,596261069183 28/06/2004 00:00:00;198,242046572627 29/06/2004 00:00:00;199,324368645437 30/06/2004 00:00:00;198,996392259737 01/07/2004 00:00:00;199,298130534581 02/07/2004 00:00:00;198,287963266625 05/07/2004 00:00:00;197,533617579514 06/07/2004 00:00:00;197,120367333532 07/07/2004 00:00:00;195,860938012443 08/07/2004 00:00:00;195,742866513591 09/07/2004 00:00:00;194,614627746783 12/07/2004 00:00:00;194,083306001948 13/07/2004 00:00:00;194,332568055080 15/07/2004 00:00:00;193,565103312542 16/07/2004 00:00:00;192,122007215461 19/07/2004 00:00:00;192,095769104605 20/07/2004 00:00:00;191,964578550325 21/07/2004 00:00:00;193,453591341404 22/07/2004 00:00:00;192,220400131171 23/07/2004 00:00:00;190,974089865510 26/07/2004 00:00:00;190,796982617232 27/07/2004 00:00:00;189,452279435861 28/07/2004 00:00:00;191,111839947504 29/07/2004 00:00:00;190,862577894372 30/07/2004 00:00:00;191,361102000636 02/08/2004 00:00:00;191,138078058360 03/08/2004 00:00:00;191,039685142650 04/08/2004 00:00:00;190,134470318118 05/08/2004 00:00:00;189,012791079023 06/08/2004 00:00:00;187,641849786796 09/08/2004 00:00:00;185,477205641175 10/08/2004 00:00:00;183,804526074104 11/08/2004 00:00:00;185,542800918315 12/08/2004 00:00:00;184,099704821234 13/08/2004 00:00:00;181,410298458492 16/08/2004 00:00:00;181,489012791060 17/08/2004 00:00:00;183,397835355836 18/08/2004 00:00:00;184,375204985222 19/08/2004 00:00:00;185,044276812051 20/08/2004 00:00:00;184,899967202342 23/08/2004 00:00:00;185,149229255475 24/08/2004 00:00:00;186,251229911427 25/08/2004 00:00:00;187,123647097390 26/08/2004 00:00:00;187,386028205950 27/08/2004 00:00:00;187,989504755638 30/08/2004 00:00:00;187,996064283352 31/08/2004 00:00:00;186,861265988830 01/09/2004 00:00:00;187,386028205950 02/09/2004 00:00:00;187,786159396504 03/09/2004 00:00:00;187,582814037370 06/09/2004 00:00:00;188,507707445044 07/09/2004 00:00:00;188,809445719889 08/09/2004 00:00:00;189,688422433565 09/09/2004 00:00:00;189,275172187583 10/09/2004 00:00:00;188,881600524743 13/09/2004 00:00:00;190,698589701522 14/09/2004 00:00:00;192,436864545733 15/09/2004 00:00:00;192,246638242027 16/09/2004 00:00:00;191,767792718904 17/09/2004 00:00:00;191,420137750062 20/09/2004 00:00:00;192,732043292863 21/09/2004 00:00:00;191,905542800898 22/09/2004 00:00:00;192,115447687747 23/09/2004 00:00:00;189,793374876989 24/09/2004 00:00:00;188,461790751046 27/09/2004 00:00:00;188,901279107885 28/09/2004 00:00:00;188,146933420774 29/09/2004 00:00:00;188,665136110180 30/09/2004 00:00:00;190,390291898963 01/10/2004 00:00:00;189,006231551309 04/10/2004 00:00:00;191,203673335500 05/10/2004 00:00:00;192,922269596569 06/10/2004 00:00:00;192,627090849439 07/10/2004 00:00:00;191,492292554916 08/10/2004 00:00:00;191,170875696930 11/10/2004 00:00:00;190,409970482105 12/10/2004 00:00:00;189,662184322709 13/10/2004 00:00:00;188,802886192174 14/10/2004 00:00:00;187,786159396504 15/10/2004 00:00:00;186,677599212837 18/10/2004 00:00:00;187,838635618216 19/10/2004 00:00:00;187,937028533926 20/10/2004 00:00:00;186,926861265969 21/10/2004 00:00:00;188,061659560492 22/10/2004 00:00:00;187,353230567379 25/10/2004 00:00:00;185,798622499161 26/10/2004 00:00:00;184,388324040650 27/10/2004 00:00:00;186,546408658557 28/10/2004 00:00:00;187,458183010803 29/10/2004 00:00:00;187,681206953080 02/11/2004 00:00:00;189,471958019003 03/11/2004 00:00:00;191,374221056064 04/11/2004 00:00:00;190,528041980957 05/11/2004 00:00:00;191,689078386336 08/11/2004 00:00:00;191,761233191190 09/11/2004 00:00:00;192,430305018018 10/11/2004 00:00:00;192,220400131170 12/11/2004 00:00:00;194,758937356490 15/11/2004 00:00:00;195,047556575906 16/11/2004 00:00:00;194,214496556227 17/11/2004 00:00:00;193,558543784827 18/11/2004 00:00:00;195,093473269904 19/11/2004 00:00:00;194,903246966198 22/11/2004 00:00:00;193,420793702833 23/11/2004 00:00:00;193,761889143961 24/11/2004 00:00:00;193,643817645109 25/11/2004 00:00:00;193,269924565411 26/11/2004 00:00:00;193,492948507687 29/11/2004 00:00:00;193,315841259409 30/11/2004 00:00:00;193,814365365673 01/12/2004 00:00:00;192,876352902570 02/12/2004 00:00:00;193,938996392239 03/12/2004 00:00:00;194,352246638221 06/12/2004 00:00:00;193,184650705129 07/12/2004 00:00:00;192,686126598864 08/12/2004 00:00:00;192,712364709720 09/12/2004 00:00:00;192,974745818280 10/12/2004 00:00:00;193,027222039993 13/12/2004 00:00:00;193,342079370265 14/12/2004 00:00:00;194,653984913065 15/12/2004 00:00:00;194,430960970789 16/12/2004 00:00:00;194,837651689058 17/12/2004 00:00:00;195,218104296470 20/12/2004 00:00:00;195,473925877316 21/12/2004 00:00:00;195,683830764164 22/12/2004 00:00:00;196,497212200701 23/12/2004 00:00:00;197,179403082957 24/12/2004 00:00:00;197,087569694961 27/12/2004 00:00:00;197,035093473249 28/12/2004 00:00:00;197,087569694961 29/12/2004 00:00:00;197,205641193813 30/12/2004 00:00:00;197,559855690369 31/12/2004 00:00:00;197,697605772363 03/01/2005 00:00:00;199,252213840582 04/01/2005 00:00:00;200,091833387975 05/01/2005 00:00:00;199,363725811720 06/01/2005 00:00:00;200,839619547371 07/01/2005 00:00:00;201,816989176758 10/01/2005 00:00:00;202,367989504734 11/01/2005 00:00:00;201,292226959637 12/01/2005 00:00:00;200,380452607391 13/01/2005 00:00:00;201,318465070493 14/01/2005 00:00:00;202,361429977020 17/01/2005 00:00:00;203,791407018673 18/01/2005 00:00:00;203,994752377807 19/01/2005 00:00:00;205,116431616901 20/01/2005 00:00:00;203,811085601815 21/01/2005 00:00:00;203,548704493254 24/01/2005 00:00:00;203,286323384694 25/01/2005 00:00:00;204,709740898633 26/01/2005 00:00:00;205,588717612310 27/01/2005 00:00:00;205,877336831726 28/01/2005 00:00:00;206,894063627396 31/01/2005 00:00:00;208,947195801880 01/02/2005 00:00:00;209,990160708406 02/02/2005 00:00:00;210,285339455536 03/02/2005 00:00:00;210,206625122968 04/02/2005 00:00:00;211,859626106897 07/02/2005 00:00:00;213,361757953404 08/02/2005 00:00:00;214,089865529659 09/02/2005 00:00:00;213,768448671672 10/02/2005 00:00:00;213,565103312538 11/02/2005 00:00:00;214,824532633627 14/02/2005 00:00:00;214,765496884201 15/02/2005 00:00:00;215,060675631331 16/02/2005 00:00:00;214,188258445369 17/02/2005 00:00:00;214,680223023919 18/02/2005 00:00:00;215,939652345008 21/02/2005 00:00:00;215,303378156749 22/02/2005 00:00:00;214,457199081643 23/02/2005 00:00:00;212,463102656586 24/02/2005 00:00:00;213,381436536546 25/02/2005 00:00:00;215,323056739891 28/02/2005 00:00:00;215,119711380757 01/03/2005 00:00:00;216,156116759570 02/03/2005 00:00:00;215,329616267605 03/03/2005 00:00:00;215,152509019327 04/03/2005 00:00:00;216,254509675280 07/03/2005 00:00:00;216,582486060980 08/03/2005 00:00:00;216,293866841564 09/03/2005 00:00:00;215,703509347303 10/03/2005 00:00:00;215,172187602469 11/03/2005 00:00:00;216,018366677575 14/03/2005 00:00:00;215,880616595581 15/03/2005 00:00:00;216,011807149861 16/03/2005 00:00:00;213,893079698238 17/03/2005 00:00:00;213,775008199386 18/03/2005 00:00:00;214,509675303355 21/03/2005 00:00:00;213,879960642810 22/03/2005 00:00:00;213,473269924542 23/03/2005 00:00:00;213,151853066556 24/03/2005 00:00:00;214,909806493909 29/03/2005 00:00:00;214,411282387644 30/03/2005 00:00:00;214,981961298763 31/03/2005 00:00:00;215,185306657897 01/04/2005 00:00:00;215,860938012439 04/04/2005 00:00:00;214,371925221360 05/04/2005 00:00:00;215,703509347303 06/04/2005 00:00:00;216,766152836972 07/04/2005 00:00:00;216,608724171836 08/04/2005 00:00:00;217,546736634938 11/04/2005 00:00:00;217,756641521786 12/04/2005 00:00:00;217,054772056388 13/04/2005 00:00:00;217,914070186922 14/04/2005 00:00:00;217,021974417818 15/04/2005 00:00:00;214,201377500796 18/04/2005 00:00:00;209,694981961275 19/04/2005 00:00:00;210,285339455536 20/04/2005 00:00:00;210,081994096402 21/04/2005 00:00:00;210,960970810078 22/04/2005 00:00:00;211,033125614932 25/04/2005 00:00:00;210,619875368950 26/04/2005 00:00:00;210,042636930118 27/04/2005 00:00:00;206,894063627396 28/04/2005 00:00:00;205,057395867475 29/04/2005 00:00:00;205,293538865179 02/05/2005 00:00:00;206,067563135431 03/05/2005 00:00:00;207,405706789088 04/05/2005 00:00:00;208,140373893056 06/05/2005 00:00:00;209,596589045565 09/05/2005 00:00:00;209,439160380429 10/05/2005 00:00:00;209,170219744155 11/05/2005 00:00:00;209,380124631003 12/05/2005 00:00:00;210,547720564096 13/05/2005 00:00:00;210,639553952092 17/05/2005 00:00:00;211,708756969474 18/05/2005 00:00:00;214,437520498500 19/05/2005 00:00:00;215,244342407322 20/05/2005 00:00:00;216,011807149861 23/05/2005 00:00:00;216,313545424705 24/05/2005 00:00:00;215,618235487021 25/05/2005 00:00:00;215,244342407322 26/05/2005 00:00:00;216,562807477837 27/05/2005 00:00:00;216,247950147565 30/05/2005 00:00:00;216,857986224967 31/05/2005 00:00:00;217,284355526378 01/06/2005 00:00:00;219,875368973409 02/06/2005 00:00:00;220,223023942251 03/06/2005 00:00:00;220,091833387971 06/06/2005 00:00:00;219,954083305977 07/06/2005 00:00:00;221,816989176754 08/06/2005 00:00:00;222,249918005878 09/06/2005 00:00:00;221,318465070490 10/06/2005 00:00:00;222,112167923884 13/06/2005 00:00:00;223,050180386987 14/06/2005 00:00:00;223,273204329263 15/06/2005 00:00:00;223,437192522113 16/06/2005 00:00:00;224,906526730050 17/06/2005 00:00:00;226,480813381411 20/06/2005 00:00:00;225,011479173474 21/06/2005 00:00:00;226,664480157403 22/06/2005 00:00:00;227,346671039659 23/06/2005 00:00:00;227,779599868784 24/06/2005 00:00:00;225,824860610010 27/06/2005 00:00:00;223,784847490955 28/06/2005 00:00:00;224,676943260060 29/06/2005 00:00:00;225,870777304008 30/06/2005 00:00:00;225,883896359436 01/07/2005 00:00:00;228,363397835330 04/07/2005 00:00:00;228,789767136740 05/07/2005 00:00:00;227,471302066225 06/07/2005 00:00:00;228,337159724474 07/07/2005 00:00:00;224,788455231198 08/07/2005 00:00:00;226,782551656255 11/07/2005 00:00:00;228,783207609026 12/07/2005 00:00:00;228,455231223326 13/07/2005 00:00:00;229,465398491282 15/07/2005 00:00:00;229,865529681837 18/07/2005 00:00:00;229,393243686428 19/07/2005 00:00:00;230,587077730377 20/07/2005 00:00:00;230,095113151827 21/07/2005 00:00:00;231,643161692331 22/07/2005 00:00:00;231,813709412896 25/07/2005 00:00:00;231,210232863207 26/07/2005 00:00:00;231,813709412896 27/07/2005 00:00:00;232,751721875998 28/07/2005 00:00:00;234,568711052777 29/07/2005 00:00:00;234,509675303351 01/08/2005 00:00:00;235,368973433886 02/08/2005 00:00:00;236,680878976686 03/08/2005 00:00:00;235,847818957008 04/08/2005 00:00:00;234,870449327621 05/08/2005 00:00:00;233,276484093118 08/08/2005 00:00:00;234,332568055073 09/08/2005 00:00:00;235,382092489314 10/08/2005 00:00:00;236,287307313846 11/08/2005 00:00:00;235,119711380753 12/08/2005 00:00:00;234,713020662485 16/08/2005 00:00:00;234,693342079343 17/08/2005 00:00:00;233,735651033098 18/08/2005 00:00:00;233,604460478818 19/08/2005 00:00:00;234,850770744479 22/08/2005 00:00:00;235,605116431590 23/08/2005 00:00:00;234,706461134771 24/08/2005 00:00:00;233,958674975375 25/08/2005 00:00:00;232,102328632311 26/08/2005 00:00:00;231,741554608041 29/08/2005 00:00:00;231,282387668061 30/08/2005 00:00:00;231,472613971767 31/08/2005 00:00:00;233,794686782524 01/09/2005 00:00:00;235,559199737591 02/09/2005 00:00:00;234,299770416503 05/09/2005 00:00:00;235,565759265305 06/09/2005 00:00:00;236,674319448972 07/09/2005 00:00:00;238,373237126899 08/09/2005 00:00:00;237,389307969798 09/09/2005 00:00:00;239,002951787443 12/09/2005 00:00:00;240,111511971110 13/09/2005 00:00:00;239,704821252842 14/09/2005 00:00:00;240,163988192822 15/09/2005 00:00:00;241,961298786459 16/09/2005 00:00:00;244,375204985212 19/09/2005 00:00:00;243,758609380096 20/09/2005 00:00:00;244,676943260057 21/09/2005 00:00:00;243,469990160680 22/09/2005 00:00:00;241,042964906498 23/09/2005 00:00:00;242,650049196429 26/09/2005 00:00:00;245,608396195445 27/09/2005 00:00:00;245,286979337459 28/09/2005 00:00:00;247,438504427652 29/09/2005 00:00:00;247,294194817944 30/09/2005 00:00:00;248,101016726767 03/10/2005 00:00:00;250,068875040968 04/10/2005 00:00:00;252,089209576881 05/10/2005 00:00:00;250,055755985540 06/10/2005 00:00:00;246,631682518830 07/10/2005 00:00:00;246,001967858285 10/10/2005 00:00:00;247,084289931096 11/10/2005 00:00:00;247,786159396494 12/10/2005 00:00:00;246,592325352546 13/10/2005 00:00:00;243,673335519814 14/10/2005 00:00:00;243,214168579834 17/10/2005 00:00:00;244,473597900922 18/10/2005 00:00:00;243,345359134114 19/10/2005 00:00:00;237,736962938640 20/10/2005 00:00:00;239,140701869437 21/10/2005 00:00:00;238,156772712337 24/10/2005 00:00:00;240,518202689378 25/10/2005 00:00:00;239,770416529982 26/10/2005 00:00:00;239,403082977997 27/10/2005 00:00:00;236,831748114108 28/10/2005 00:00:00;235,696949819585 31/10/2005 00:00:00;240,701869465370 02/11/2005 00:00:00;239,225975729719 03/11/2005 00:00:00;241,036405378784 04/11/2005 00:00:00;240,819940964222 07/11/2005 00:00:00;241,265988848774 08/11/2005 00:00:00;241,843227287607 09/11/2005 00:00:00;240,898655296790 10/11/2005 00:00:00;241,023286323356 14/11/2005 00:00:00;244,217776320076 15/11/2005 00:00:00;243,935716628374 16/11/2005 00:00:00;243,207609052119 17/11/2005 00:00:00;243,542144965534 18/11/2005 00:00:00;244,840931452906 21/11/2005 00:00:00;245,483765168879 22/11/2005 00:00:00;244,781895703480 23/11/2005 00:00:00;246,179075106563 24/11/2005 00:00:00;245,746146277439 25/11/2005 00:00:00;246,474253853693 28/11/2005 00:00:00;245,969170219715 29/11/2005 00:00:00;247,103968514238 30/11/2005 00:00:00;247,353230567370 01/12/2005 00:00:00;248,934076746445 02/12/2005 00:00:00;249,570350934703 05/12/2005 00:00:00;249,524434240705 06/12/2005 00:00:00;250,423089537523 07/12/2005 00:00:00;250,580518202659 08/12/2005 00:00:00;250,856018366648 09/12/2005 00:00:00;251,492292554906 12/12/2005 00:00:00;252,292554936014 13/12/2005 00:00:00;251,656280747756 14/12/2005 00:00:00;250,016398819255 15/12/2005 00:00:00;250,573958674945 16/12/2005 00:00:00;251,938340439458 19/12/2005 00:00:00;252,003935716598 20/12/2005 00:00:00;251,754673663466 21/12/2005 00:00:00;252,699245654283 22/12/2005 00:00:00;252,541816989146 23/12/2005 00:00:00;252,430305018008 27/12/2005 00:00:00;253,414234175109 28/12/2005 00:00:00;253,479829452249 29/12/2005 00:00:00;255,067235159038 30/12/2005 00:00:00;254,155460806791 02/01/2006 00:00:00;255,283699573600 03/01/2006 00:00:00;256,884224335817 04/01/2006 00:00:00;258,648737290884 05/01/2006 00:00:00;258,832404066876 06/01/2006 00:00:00;260,262381108529 09/01/2006 00:00:00;261,994096425026 10/01/2006 00:00:00;261,331584125911 11/01/2006 00:00:00;263,410954411251 12/01/2006 00:00:00;264,913086257757 13/01/2006 00:00:00;264,060347654937 16/01/2006 00:00:00;264,906526730043 17/01/2006 00:00:00;262,079370285308 18/01/2006 00:00:00;260,216464414531 19/01/2006 00:00:00;262,551656280716 20/01/2006 00:00:00;260,833060019647 23/01/2006 00:00:00;258,950475565728 24/01/2006 00:00:00;259,055428009152 25/01/2006 00:00:00;260,688750409939 26/01/2006 00:00:00;261,921941620172 27/01/2006 00:00:00;263,194489996688 30/01/2006 00:00:00;262,892751721844 31/01/2006 00:00:00;262,538537225288 01/02/2006 00:00:00;264,873729091473 02/02/2006 00:00:00;262,873073138702 03/02/2006 00:00:00;261,318465070483 06/02/2006 00:00:00;261,849786815317 07/02/2006 00:00:00;261,042964906495 08/02/2006 00:00:00;261,029845851067 09/02/2006 00:00:00;262,230239422730 10/02/2006 00:00:00;262,092489340736 13/02/2006 00:00:00;262,945227943556 14/02/2006 00:00:00;262,873073138702 15/02/2006 00:00:00;263,122335191834 16/02/2006 00:00:00;263,699573630666 17/02/2006 00:00:00;264,578550344343 20/02/2006 00:00:00;264,348966874353 21/02/2006 00:00:00;264,624467038341 22/02/2006 00:00:00;266,480813381404 23/02/2006 00:00:00;268,035421449623 24/02/2006 00:00:00;268,940636274155 27/02/2006 00:00:00;270,600196785798 28/02/2006 00:00:00;267,523778287931 01/03/2006 00:00:00;269,550672351558 02/03/2006 00:00:00;269,878648737258 03/03/2006 00:00:00;269,491636602132 06/03/2006 00:00:00;271,374221056051 07/03/2006 00:00:00;269,813053460118 08/03/2006 00:00:00;266,841587405674 09/03/2006 00:00:00;268,225647753329 10/03/2006 00:00:00;270,318137094096 13/03/2006 00:00:00;270,849458838930 14/03/2006 00:00:00;271,183994752344 15/03/2006 00:00:00;273,447031813676 16/03/2006 00:00:00;274,955723187897 17/03/2006 00:00:00;275,664152181009 20/03/2006 00:00:00;275,762545096719 21/03/2006 00:00:00;275,139389963889 22/03/2006 00:00:00;276,411938340405 23/03/2006 00:00:00;276,608724171825 24/03/2006 00:00:00;277,723843883206 27/03/2006 00:00:00;275,959330928139 28/03/2006 00:00:00;275,965890455853 29/03/2006 00:00:00;276,687438504393 30/03/2006 00:00:00;277,323712692652 31/03/2006 00:00:00;277,100688750376 03/04/2006 00:00:00;279,750737946833 04/04/2006 00:00:00;278,491308625744 05/04/2006 00:00:00;278,333879960608 06/04/2006 00:00:00;278,740570678877 07/04/2006 00:00:00;277,415546080648 10/04/2006 00:00:00;277,271236470940 11/04/2006 00:00:00;274,909806493898 12/04/2006 00:00:00;273,551984257099 13/04/2006 00:00:00;275,119711380746 18/04/2006 00:00:00;274,686782551622 19/04/2006 00:00:00;278,169891767758 20/04/2006 00:00:00;280,341095441093 21/04/2006 00:00:00;283,004263692979 24/04/2006 00:00:00;283,942276156081 25/04/2006 00:00:00;286,467694325973 26/04/2006 00:00:00;287,366349622791 27/04/2006 00:00:00;285,352574614592 28/04/2006 00:00:00;284,237454903212 02/05/2006 00:00:00;285,109872089174 03/05/2006 00:00:00;282,781239750703 04/05/2006 00:00:00;284,342407346636 05/05/2006 00:00:00;286,408658576547 09/05/2006 00:00:00;288,356838307606 10/05/2006 00:00:00;288,448671695602 11/05/2006 00:00:00;288,199409642470 12/05/2006 00:00:00;282,013775008164 15/05/2006 00:00:00;276,857986224957 16/05/2006 00:00:00;276,674319448965 17/05/2006 00:00:00;269,721220072121 18/05/2006 00:00:00;267,950147589340 19/05/2006 00:00:00;268,953755329583 22/05/2006 00:00:00;259,540833059987 23/05/2006 00:00:00;266,054444079993 24/05/2006 00:00:00;262,381108560151 26/05/2006 00:00:00;271,256149557198 29/05/2006 00:00:00;272,161364381730 30/05/2006 00:00:00;266,835027877959 31/05/2006 00:00:00;268,816005247588 01/06/2006 00:00:00;268,389635946178 02/06/2006 00:00:00;270,652673007509 06/06/2006 00:00:00;263,240406690685 07/06/2006 00:00:00;263,089537553263 08/06/2006 00:00:00;256,280747786127 09/06/2006 00:00:00;260,387012135093 12/06/2006 00:00:00;258,550344375172 13/06/2006 00:00:00;253,053460150837 14/06/2006 00:00:00;253,879960642802 15/06/2006 00:00:00;261,403738930764 16/06/2006 00:00:00;259,199737618859 19/06/2006 00:00:00;261,397179403050 20/06/2006 00:00:00;261,771072482748 21/06/2006 00:00:00;261,534929485044 22/06/2006 00:00:00;262,833715972417 23/06/2006 00:00:00;262,538537225287 26/06/2006 00:00:00;263,082978025549 27/06/2006 00:00:00;262,381108560150 28/06/2006 00:00:00;262,085929813020 29/06/2006 00:00:00;265,516562807444 30/06/2006 00:00:00;270,810101672645 03/07/2006 00:00:00;270,796982617217 04/07/2006 00:00:00;270,495244342373 05/07/2006 00:00:00;267,851754673630 06/07/2006 00:00:00;268,842243358444 07/07/2006 00:00:00;267,530337815643 10/07/2006 00:00:00;268,750409970448 11/07/2006 00:00:00;266,277468022269 12/07/2006 00:00:00;266,966218432239 13/07/2006 00:00:00;264,125942932075 17/07/2006 00:00:00;257,887832076058 18/07/2006 00:00:00;256,621843227255 19/07/2006 00:00:00;260,826500491931 20/07/2006 00:00:00;262,794358806133 21/07/2006 00:00:00;261,567727123614 24/07/2006 00:00:00;264,670383732338 25/07/2006 00:00:00;266,434896687405 26/07/2006 00:00:00;266,972777959953 27/07/2006 00:00:00;269,760577238404 28/07/2006 00:00:00;271,124959002917 31/07/2006 00:00:00;271,190554280057 01/08/2006 00:00:00;268,947195801868 02/08/2006 00:00:00;271,675959330894 03/08/2006 00:00:00;269,373565103278 04/08/2006 00:00:00;270,823220728073 07/08/2006 00:00:00;268,540505083600 08/08/2006 00:00:00;267,845195145915 09/08/2006 00:00:00;268,278123975040 10/08/2006 00:00:00;266,349622827122 11/08/2006 00:00:00;266,415218104262 14/08/2006 00:00:00;268,665136110166 16/08/2006 00:00:00;272,148245326302 17/08/2006 00:00:00;273,060019678548 18/08/2006 00:00:00;272,397507379434 21/08/2006 00:00:00;271,662840275465 22/08/2006 00:00:00;272,522138406000 23/08/2006 00:00:00;271,177435224629 24/08/2006 00:00:00;272,089209576876 25/08/2006 00:00:00;271,885864217741 28/08/2006 00:00:00;273,171531649686 29/08/2006 00:00:00;275,027877992749 30/08/2006 00:00:00;277,277795998653 31/08/2006 00:00:00;277,736962938633 01/09/2006 00:00:00;278,615939652309 04/09/2006 00:00:00;280,052476221676 05/09/2006 00:00:00;278,550344375169 06/09/2006 00:00:00;276,726795670676 07/09/2006 00:00:00;274,949163660181 08/09/2006 00:00:00;275,414890127875 11/09/2006 00:00:00;274,181698917643 12/09/2006 00:00:00;276,208592981270 13/09/2006 00:00:00;276,497212200686 14/09/2006 00:00:00;276,274188258410 15/09/2006 00:00:00;277,625450967495 18/09/2006 00:00:00;277,828796326629 19/09/2006 00:00:00;277,146605444372 20/09/2006 00:00:00;278,419153820889 21/09/2006 00:00:00;278,970154148865 22/09/2006 00:00:00;277,185962610656 25/09/2006 00:00:00;276,976057723808 26/09/2006 00:00:00;279,494916365986 27/09/2006 00:00:00;281,193834043913 28/09/2006 00:00:00;281,121679239058 29/09/2006 00:00:00;281,384060347619 02/10/2006 00:00:00;280,432928829088 03/10/2006 00:00:00;279,337487700849 04/10/2006 00:00:00;280,564119383368 05/10/2006 00:00:00;282,689406362705 06/10/2006 00:00:00;281,803870121315 09/10/2006 00:00:00;280,898655296782 10/10/2006 00:00:00;281,797310593601 11/10/2006 00:00:00;281,856346343027 12/10/2006 00:00:00;282,144965562443 13/10/2006 00:00:00;281,895703509311 16/10/2006 00:00:00;282,354870449291 17/10/2006 00:00:00;279,508035421413 18/10/2006 00:00:00;281,390619875332 19/10/2006 00:00:00;282,138406034729 20/10/2006 00:00:00;282,643489668707 23/10/2006 00:00:00;284,362085929776 24/10/2006 00:00:00;284,211216792354 25/10/2006 00:00:00;286,218432272839 26/10/2006 00:00:00;286,349622827119 27/10/2006 00:00:00;283,430632994388 30/10/2006 00:00:00;282,361429977005 31/10/2006 00:00:00;282,367989504719 02/11/2006 00:00:00;282,079370285303 03/11/2006 00:00:00;283,463430632957 06/11/2006 00:00:00;286,047884552275 07/11/2006 00:00:00;287,891111839910 08/11/2006 00:00:00;288,592981305308 09/11/2006 00:00:00;288,448671695600 10/11/2006 00:00:00;286,730075434531 13/11/2006 00:00:00;289,019350606719 14/11/2006 00:00:00;289,819612987827 15/11/2006 00:00:00;292,909150541123 16/11/2006 00:00:00;291,721876024888 17/11/2006 00:00:00;289,740898655259 20/11/2006 00:00:00;289,918005903537 21/11/2006 00:00:00;290,816661200355 22/11/2006 00:00:00;291,157756641484 23/11/2006 00:00:00;289,708101016689 24/11/2006 00:00:00;288,028861921904 27/11/2006 00:00:00;283,909478517509 28/11/2006 00:00:00;282,873073138697 29/11/2006 00:00:00;286,336503771691 30/11/2006 00:00:00;285,103312561458 01/12/2006 00:00:00;282,459822892715 04/12/2006 00:00:00;282,748442112131 05/12/2006 00:00:00;285,096753033744 06/12/2006 00:00:00;284,263693014066 07/12/2006 00:00:00;285,254181698880 08/12/2006 00:00:00;285,063955395174 11/12/2006 00:00:00;286,467694325971 12/12/2006 00:00:00;286,913742210523 13/12/2006 00:00:00;289,183338799568 14/12/2006 00:00:00;290,632994424363 15/12/2006 00:00:00;291,997376188876 18/12/2006 00:00:00;291,610364053750 19/12/2006 00:00:00;289,970482125249 20/12/2006 00:00:00;290,777304034071 21/12/2006 00:00:00;291,000327976347 22/12/2006 00:00:00;289,858970154111 27/12/2006 00:00:00;293,040341095402 28/12/2006 00:00:00;292,863233847124 29/12/2006 00:00:00;293,873401115081 02/01/2007 00:00:00;296,333224007832 03/01/2007 00:00:00;297,067891111801 04/01/2007 00:00:00;296,425057395828 05/01/2007 00:00:00;295,539521154438 08/01/2007 00:00:00;297,868153492909 09/01/2007 00:00:00;298,222367989465 10/01/2007 00:00:00;298,287963266605 11/01/2007 00:00:00;301,003607740203 12/01/2007 00:00:00;300,780583797927 15/01/2007 00:00:00;302,092489340727 16/01/2007 00:00:00;300,446047884512 17/01/2007 00:00:00;302,013775008159 18/01/2007 00:00:00;302,459822892712 19/01/2007 00:00:00;303,181370941252 22/01/2007 00:00:00;302,584453919278 23/01/2007 00:00:00;302,000655952731 24/01/2007 00:00:00;303,574942604092 25/01/2007 00:00:00;303,574942604092 26/01/2007 00:00:00;304,545752705765 29/01/2007 00:00:00;307,550016398778 30/01/2007 00:00:00;308,101016726755 31/01/2007 00:00:00;307,950147589333 01/02/2007 00:00:00;310,882256477492 02/02/2007 00:00:00;311,912102328591 05/02/2007 00:00:00;311,439816333182 06/02/2007 00:00:00;313,289603148532 07/02/2007 00:00:00;315,795342735281 08/02/2007 00:00:00;314,214496556206 09/02/2007 00:00:00;316,274188258403 12/02/2007 00:00:00;314,529353886478 13/02/2007 00:00:00;317,428665136068 14/02/2007 00:00:00;319,127582813995 15/02/2007 00:00:00;320,997048212486 16/02/2007 00:00:00;319,658904558829 19/02/2007 00:00:00;322,144965562436 20/02/2007 00:00:00;321,206953099334 21/02/2007 00:00:00;320,695309937642 22/02/2007 00:00:00;321,469334207894 23/02/2007 00:00:00;322,151525090150 26/02/2007 00:00:00;322,577894391561 27/02/2007 00:00:00;311,990816661159 28/02/2007 00:00:00;309,314529353845 01/03/2007 00:00:00;305,332896031445 02/03/2007 00:00:00;305,490324696581 05/03/2007 00:00:00;301,751393899599 06/03/2007 00:00:00;305,877336831707 07/03/2007 00:00:00;307,550016398778 08/03/2007 00:00:00;310,305018038660 09/03/2007 00:00:00;311,944899967160 12/03/2007 00:00:00;311,243030501762 13/03/2007 00:00:00;308,684814693301 14/03/2007 00:00:00;302,682846834987 15/03/2007 00:00:00;307,864873729050 16/03/2007 00:00:00;309,557231879263 19/03/2007 00:00:00;313,269924565389 20/03/2007 00:00:00;314,739258773326 21/03/2007 00:00:00;316,543128894677 22/03/2007 00:00:00;319,042308953712 23/03/2007 00:00:00;321,029845851055 26/03/2007 00:00:00;319,488356838265 27/03/2007 00:00:00;319,921285667389 28/03/2007 00:00:00;318,183010823178 29/03/2007 00:00:00;320,990488684771 30/03/2007 00:00:00;321,311905542757 02/04/2007 00:00:00;322,630370613272 03/04/2007 00:00:00;325,286979337444 04/04/2007 00:00:00;326,592325352530 05/04/2007 00:00:00;326,861265988805 10/04/2007 00:00:00;328,435552640165 11/04/2007 00:00:00;328,094457199037 12/04/2007 00:00:00;327,812397507335 13/04/2007 00:00:00;328,763529025866 16/04/2007 00:00:00;331,046244670339 17/04/2007 00:00:00;331,321744834327 18/04/2007 00:00:00;330,665792062927 19/04/2007 00:00:00;329,576910462402 20/04/2007 00:00:00;331,157756641477 23/04/2007 00:00:00;331,111839947479 24/04/2007 00:00:00;330,206625122946 25/04/2007 00:00:00;332,594293210844 26/04/2007 00:00:00;334,043948835638 27/04/2007 00:00:00;333,991472613926 30/04/2007 00:00:00;334,555591997331 02/05/2007 00:00:00;335,657592653283 03/05/2007 00:00:00;334,253853722486 04/05/2007 00:00:00;336,543128894674 07/05/2007 00:00:00;336,103640537835 09/05/2007 00:00:00;334,660544440755 10/05/2007 00:00:00;334,109544112778 11/05/2007 00:00:00;333,611020006514 14/05/2007 00:00:00;333,578222367944 15/05/2007 00:00:00;334,201377500774 16/05/2007 00:00:00;334,916366021601 18/05/2007 00:00:00;337,730403410908 21/05/2007 00:00:00;338,091177435178 22/05/2007 00:00:00;338,602820596871 23/05/2007 00:00:00;338,235487044887 24/05/2007 00:00:00;336,831748114090 25/05/2007 00:00:00;337,336831748068 29/05/2007 00:00:00;339,180059035703 30/05/2007 00:00:00;338,471630042591 31/05/2007 00:00:00;341,593965234456 01/06/2007 00:00:00;342,531977697559 04/06/2007 00:00:00;342,151525090147 05/06/2007 00:00:00;339,580190226257 06/06/2007 00:00:00;334,457199081620 07/06/2007 00:00:00;330,147589373520 08/06/2007 00:00:00;329,590029517829 11/06/2007 00:00:00;333,178091177389 12/06/2007 00:00:00;331,689078386311 13/06/2007 00:00:00;332,095769104579 14/06/2007 00:00:00;337,572974745772 15/06/2007 00:00:00;341,115119711334 18/06/2007 00:00:00;339,298130534555 19/06/2007 00:00:00;337,894391603758 20/06/2007 00:00:00;337,605772384342 21/06/2007 00:00:00;335,336175795296 22/06/2007 00:00:00;334,116103640492 25/06/2007 00:00:00;333,499508035375 26/06/2007 00:00:00;332,187602492575 27/06/2007 00:00:00;332,554936044559 28/06/2007 00:00:00;335,001639881882 29/06/2007 00:00:00;336,746474253807 02/07/2007 00:00:00;335,487044932718 03/07/2007 00:00:00;338,005903574896 04/07/2007 00:00:00;339,691702197395 05/07/2007 00:00:00;338,550344375158 06/07/2007 00:00:00;340,380452607365 09/07/2007 00:00:00;341,495572318746 10/07/2007 00:00:00;338,911118399428 11/07/2007 00:00:00;337,185962610645 12/07/2007 00:00:00;340,846179075059 13/07/2007 00:00:00;339,658904558825 16/07/2007 00:00:00;339,475237782833 17/07/2007 00:00:00;339,088225647706 18/07/2007 00:00:00;335,651033125568 19/07/2007 00:00:00;338,491308625732 20/07/2007 00:00:00;336,202033453545 23/07/2007 00:00:00;337,887832076044 24/07/2007 00:00:00;335,060675631308 25/07/2007 00:00:00;332,194162020288 26/07/2007 00:00:00;323,837323712648 27/07/2007 00:00:00;321,318465070470 30/07/2007 00:00:00;322,748442112123 31/07/2007 00:00:00;327,071170875651 01/08/2007 00:00:00;322,125286979293 02/08/2007 00:00:00;323,246966218387 03/08/2007 00:00:00;321,180714988476 06/08/2007 00:00:00;317,382748442068 07/08/2007 00:00:00;319,612987864829 08/08/2007 00:00:00;325,162348310876 09/08/2007 00:00:00;320,603476549644 10/08/2007 00:00:00;314,391603804482 13/08/2007 00:00:00;318,294522794314 14/08/2007 00:00:00;315,972449983557 16/08/2007 00:00:00;304,716300426327 17/08/2007 00:00:00;307,195801902220 20/08/2007 00:00:00;309,596589045545 21/08/2007 00:00:00;310,318137094086 22/08/2007 00:00:00;315,421449655581 23/08/2007 00:00:00;316,149557231835 24/08/2007 00:00:00;318,399475237738 27/08/2007 00:00:00;320,426369301365 28/08/2007 00:00:00;315,847818956991 29/08/2007 00:00:00;317,225319776932 30/08/2007 00:00:00;320,406690718223 31/08/2007 00:00:00;323,450311577521 03/09/2007 00:00:00;323,338799606383 04/09/2007 00:00:00;323,811085601791 05/09/2007 00:00:00;318,123975073750 06/09/2007 00:00:00;319,107904230851 07/09/2007 00:00:00;313,040341095397 10/09/2007 00:00:00;309,970482125243 11/09/2007 00:00:00;313,617579534229 12/09/2007 00:00:00;314,995080354170 13/09/2007 00:00:00;315,710068874997 14/09/2007 00:00:00;314,194817973062 17/09/2007 00:00:00;310,396851426654 18/09/2007 00:00:00;314,050508363354 19/09/2007 00:00:00;320,616595605071 20/09/2007 00:00:00;317,940308297758 21/09/2007 00:00:00;318,707773040296 24/09/2007 00:00:00;319,140701869420 25/09/2007 00:00:00;317,959986880900 26/09/2007 00:00:00;319,455559199693 27/09/2007 00:00:00;321,757953427308 28/09/2007 00:00:00;321,069203017337 01/10/2007 00:00:00;324,040669071781 02/10/2007 00:00:00;326,067563135408 03/10/2007 00:00:00;326,559527713959 04/10/2007 00:00:00;326,638242046527 05/10/2007 00:00:00;327,707445063909 08/10/2007 00:00:00;329,229255493558 09/10/2007 00:00:00;330,265660872371 10/10/2007 00:00:00;328,756969498150 11/10/2007 00:00:00;329,412922269550 12/10/2007 00:00:00;327,969826172469 15/10/2007 00:00:00;327,759921285621 16/10/2007 00:00:00;326,336503771682 17/10/2007 00:00:00;329,222695965844 18/10/2007 00:00:00;327,130206625077 19/10/2007 00:00:00;326,297146605398 22/10/2007 00:00:00;321,252869793329 23/10/2007 00:00:00;323,797966546363 24/10/2007 00:00:00;322,781239750692 25/10/2007 00:00:00;325,929813053414 26/10/2007 00:00:00;327,851754673617 29/10/2007 00:00:00;330,862577894345 30/10/2007 00:00:00;327,058051820222 31/10/2007 00:00:00;330,810101672633 02/11/2007 00:00:00;325,654312889426 05/11/2007 00:00:00;323,279763856956 06/11/2007 00:00:00;324,263693014057 07/11/2007 00:00:00;319,678583141968 08/11/2007 00:00:00;316,995736306941 09/11/2007 00:00:00;313,000983929113 12/11/2007 00:00:00;312,279435880572 13/11/2007 00:00:00;312,266316825144 14/11/2007 00:00:00;315,152509019306 15/11/2007 00:00:00;312,095769104580 16/11/2007 00:00:00;307,923909478474 19/11/2007 00:00:00;302,472941948137 20/11/2007 00:00:00;303,752049852367 21/11/2007 00:00:00;297,028533945513 22/11/2007 00:00:00;297,513938996350 23/11/2007 00:00:00;303,955395211501 26/11/2007 00:00:00;302,472941948136 27/11/2007 00:00:00;300,177107248235 28/11/2007 00:00:00;306,815349294807 29/11/2007 00:00:00;308,520826500448 30/11/2007 00:00:00;311,944899967158 03/12/2007 00:00:00;311,092161364337 04/12/2007 00:00:00;305,700229583426 05/12/2007 00:00:00;309,590029517830 06/12/2007 00:00:00;310,206625122947 07/12/2007 00:00:00;312,633650377128 10/12/2007 00:00:00;314,260413250201 11/12/2007 00:00:00;313,847163004219 12/12/2007 00:00:00;314,634306329899 13/12/2007 00:00:00;308,245326336459 14/12/2007 00:00:00;307,976385700185 17/12/2007 00:00:00;303,384716300383 18/12/2007 00:00:00;303,345359134099 19/12/2007 00:00:00;301,049524434197 20/12/2007 00:00:00;301,475893735608 21/12/2007 00:00:00;305,949491636558 24/12/2007 00:00:00;306,933420793659 27/12/2007 00:00:00;306,723515906810 28/12/2007 00:00:00;307,320432928785 31/12/2007 00:00:00;307,707445063911 02/01/2008 00:00:00;304,952443424029 03/01/2008 00:00:00;301,108560183623 04/01/2008 00:00:00;293,145293538823 07/01/2008 00:00:00;287,910790423048 08/01/2008 00:00:00;289,819612987823 09/01/2008 00:00:00;281,600524762176 10/01/2008 00:00:00;277,861593965194 11/01/2008 00:00:00;273,906198753650 14/01/2008 00:00:00;275,979009511275 15/01/2008 00:00:00;267,274516234792 16/01/2008 00:00:00;263,496228271526 17/01/2008 00:00:00;261,239750737909 18/01/2008 00:00:00;258,596261069166 21/01/2008 00:00:00;244,932764840896 22/01/2008 00:00:00;251,597244998324 23/01/2008 00:00:00;245,641193834008 24/01/2008 00:00:00;261,174155460769 25/01/2008 00:00:00;264,080026238073 28/01/2008 00:00:00;262,597572974708 29/01/2008 00:00:00;266,723515906816 30/01/2008 00:00:00;264,670383732333 31/01/2008 00:00:00;263,148573302684 01/02/2008 00:00:00;268,527386028167 04/02/2008 00:00:00;270,960970810062 05/02/2008 00:00:00;260,308297802520 06/02/2008 00:00:00;261,377500819903 07/02/2008 00:00:00;256,707117087532 08/02/2008 00:00:00;257,369629386647 11/02/2008 00:00:00;254,280091833351 12/02/2008 00:00:00;263,004263692976 13/02/2008 00:00:00;266,211872745123 14/02/2008 00:00:00;265,372253197731 15/02/2008 00:00:00;262,846835027840 18/02/2008 00:00:00;267,071170875658 19/02/2008 00:00:00;269,071826828429 20/02/2008 00:00:00;266,585765824822 21/02/2008 00:00:00;269,609708100977 22/02/2008 00:00:00;267,746802230200 25/02/2008 00:00:00;272,181042964867 26/02/2008 00:00:00;275,880616595565 27/02/2008 00:00:00;274,785175467326 28/02/2008 00:00:00;269,977041652961 29/02/2008 00:00:00;264,991800590319 03/03/2008 00:00:00;263,069858970116 04/03/2008 00:00:00;259,639225975692 05/03/2008 00:00:00;264,289931124920 06/03/2008 00:00:00;261,633322400749 07/03/2008 00:00:00;257,894391603767 10/03/2008 00:00:00;256,136438176414 11/03/2008 00:00:00;257,999344047191 12/03/2008 00:00:00;262,394227615573 13/03/2008 00:00:00;258,524106264311 14/03/2008 00:00:00;258,386356182317 17/03/2008 00:00:00;250,331256149520 18/03/2008 00:00:00;255,821580846141 19/03/2008 00:00:00;253,906198753652 20/03/2008 00:00:00;254,326008527349 25/03/2008 00:00:00;263,948835683792 26/03/2008 00:00:00;263,797966546370 27/03/2008 00:00:00;265,372253197731 28/03/2008 00:00:00;264,047228599502 31/03/2008 00:00:00;265,759265332857 01/04/2008 00:00:00;272,659888487989 02/04/2008 00:00:00;272,692686126559 03/04/2008 00:00:00;270,337815677231 04/04/2008 00:00:00;271,020006559488 07/04/2008 00:00:00;272,981305345975 08/04/2008 00:00:00;269,544112823837 09/04/2008 00:00:00;267,090849458799 10/04/2008 00:00:00;264,211216792352 11/04/2008 00:00:00;262,512299114425 14/04/2008 00:00:00;259,685142669689 15/04/2008 00:00:00;260,846179075068 16/04/2008 00:00:00;262,918989832693 17/04/2008 00:00:00;265,490324696582 18/04/2008 00:00:00;269,157100688710 21/04/2008 00:00:00;266,848146933381 22/04/2008 00:00:00;265,346015086874 23/04/2008 00:00:00;268,553624139022 24/04/2008 00:00:00;267,438504427641 25/04/2008 00:00:00;271,695637914030 28/04/2008 00:00:00;273,217448343679 29/04/2008 00:00:00;271,564447359750 30/04/2008 00:00:00;273,322400787103 02/05/2008 00:00:00;276,182354870408 05/05/2008 00:00:00;275,782223679854 06/05/2008 00:00:00;275,159068547024 07/05/2008 00:00:00;278,071498852041 09/05/2008 00:00:00;276,247950147548 13/05/2008 00:00:00;278,025582158043 14/05/2008 00:00:00;279,645785503402 15/05/2008 00:00:00;281,541489012749 16/05/2008 00:00:00;283,653656936658 19/05/2008 00:00:00;286,087241718554 20/05/2008 00:00:00;280,767464742497 21/05/2008 00:00:00;278,091177435183 22/05/2008 00:00:00;275,965890455846 23/05/2008 00:00:00;272,430305017998 26/05/2008 00:00:00;272,633650377132 27/05/2008 00:00:00;272,299114463718 28/05/2008 00:00:00;276,320104952402 29/05/2008 00:00:00;276,261069202976 30/05/2008 00:00:00;278,996392259716 02/06/2008 00:00:00;275,651033125574 03/06/2008 00:00:00;277,651689078345 04/06/2008 00:00:00;276,484093145252 05/06/2008 00:00:00;279,344047228558 06/06/2008 00:00:00;274,017710724787 09/06/2008 00:00:00;270,731387340071 10/06/2008 00:00:00;270,036077402387 11/06/2008 00:00:00;266,047884552272 12/06/2008 00:00:00;266,749754017671 13/06/2008 00:00:00;268,271564447320 16/06/2008 00:00:00;266,894063627379 17/06/2008 00:00:00;268,409314529314 18/06/2008 00:00:00;264,073466710357 19/06/2008 00:00:00;260,478845523083 20/06/2008 00:00:00;256,621843227249 23/06/2008 00:00:00;253,925877336794 24/06/2008 00:00:00;250,678911118362 25/06/2008 00:00:00;256,182354870411 26/06/2008 00:00:00;248,507707445027 27/06/2008 00:00:00;245,031157756605 30/06/2008 00:00:00;247,222040013082 01/07/2008 00:00:00;243,404394883532 02/07/2008 00:00:00;239,271892423709 03/07/2008 00:00:00;241,397179403047 04/07/2008 00:00:00;237,067891111804 07/07/2008 00:00:00;238,025582158049 08/07/2008 00:00:00;236,556247950112 09/07/2008 00:00:00;240,774024270216 10/07/2008 00:00:00;233,460150869102 11/07/2008 00:00:00;226,710396851392 15/07/2008 00:00:00;225,162348310888 16/07/2008 00:00:00;229,990160708394 17/07/2008 00:00:00;238,570022958311 18/07/2008 00:00:00;239,481797310557 21/07/2008 00:00:00;242,230239422725 22/07/2008 00:00:00;241,325024598192 23/07/2008 00:00:00;246,408658576545 24/07/2008 00:00:00;245,109872089173 25/07/2008 00:00:00;245,398491308589 28/07/2008 00:00:00;242,151525090157 29/07/2008 00:00:00;241,095441128202 30/07/2008 00:00:00;245,411610364017 31/07/2008 00:00:00;243,752049852374 01/08/2008 00:00:00;241,305346015050 04/08/2008 00:00:00;241,331584125906 05/08/2008 00:00:00;248,711052804160 06/08/2008 00:00:00;253,617579534235 07/08/2008 00:00:00;250,508363397797 08/08/2008 00:00:00;255,985569038990 11/08/2008 00:00:00;260,308297802519 12/08/2008 00:00:00;262,282715644434 13/08/2008 00:00:00;255,093473269886 14/08/2008 00:00:00;253,788127254799 18/08/2008 00:00:00;256,090521482414 19/08/2008 00:00:00;249,675303378119 20/08/2008 00:00:00;249,478517546699 21/08/2008 00:00:00;246,080682190845 22/08/2008 00:00:00;251,675959330890 25/08/2008 00:00:00;249,872089209539 26/08/2008 00:00:00;251,000327976347 27/08/2008 00:00:00;250,200065595239 28/08/2008 00:00:00;252,955067235121 29/08/2008 00:00:00;254,608068219049 01/09/2008 00:00:00;254,509675303339 02/09/2008 00:00:00;260,190226303666 03/09/2008 00:00:00;257,592653328921 04/09/2008 00:00:00;251,544768776610 05/09/2008 00:00:00;245,831420137713 08/09/2008 00:00:00;252,082650049158 09/09/2008 00:00:00;251,157756641483 10/09/2008 00:00:00;250,619875368935 11/09/2008 00:00:00;247,031813709375 12/09/2008 00:00:00;249,465398491271 15/09/2008 00:00:00;244,217776320068 16/09/2008 00:00:00;242,026894063590 17/09/2008 00:00:00;235,821580846143 18/09/2008 00:00:00;232,922269596553 19/09/2008 00:00:00;243,778287963229 22/09/2008 00:00:00;239,573630698553 23/09/2008 00:00:00;233,611020006524 24/09/2008 00:00:00;231,826828468315 25/09/2008 00:00:00;234,778615939616 26/09/2008 00:00:00;230,344375204950 29/09/2008 00:00:00;221,042964906493 30/09/2008 00:00:00;223,292882912396 01/10/2008 00:00:00;222,335191866151 02/10/2008 00:00:00;217,205641193801 03/10/2008 00:00:00;217,035093473237 06/10/2008 00:00:00;199,783535585407 07/10/2008 00:00:00;197,743522466352 08/10/2008 00:00:00;190,154148901250 09/10/2008 00:00:00;188,835683830735 10/10/2008 00:00:00;179,317809117716 13/10/2008 00:00:00;196,451295506693 14/10/2008 00:00:00;200,714988520796 15/10/2008 00:00:00;189,491636602135 16/10/2008 00:00:00;180,446047884525 17/10/2008 00:00:00;184,467038373209 20/10/2008 00:00:00;190,842899311220 21/10/2008 00:00:00;190,987208920928 22/10/2008 00:00:00;182,059691702169 23/10/2008 00:00:00;180,019678583114 24/10/2008 00:00:00;175,716628402728 27/10/2008 00:00:00;169,426041324998 28/10/2008 00:00:00;174,877008855335 29/10/2008 00:00:00;185,234503115747 30/10/2008 00:00:00;191,236470974060 31/10/2008 00:00:00;193,978353558514 03/11/2008 00:00:00;197,002295834669 04/11/2008 00:00:00;205,346015086882 05/11/2008 00:00:00;201,849786815318 06/11/2008 00:00:00;190,396851426668 07/11/2008 00:00:00;192,325352574585 10/11/2008 00:00:00;193,683174811384 12/11/2008 00:00:00;181,206953099349 13/11/2008 00:00:00;181,764512955039 14/11/2008 00:00:00;181,469334207909 17/11/2008 00:00:00;177,632010495217 18/11/2008 00:00:00;178,097736962911 19/11/2008 00:00:00;173,506067563109 20/11/2008 00:00:00;167,064611347957 21/11/2008 00:00:00;164,250573958650 24/11/2008 00:00:00;176,051164316142 25/11/2008 00:00:00;179,567071170848 26/11/2008 00:00:00;176,897343391248 27/11/2008 00:00:00;181,318465070487 28/11/2008 00:00:00;180,951131518503 01/12/2008 00:00:00;174,030829780229 02/12/2008 00:00:00;177,021974417814 03/12/2008 00:00:00;178,314201377473 04/12/2008 00:00:00;177,677927189215 05/12/2008 00:00:00;169,819612987839 08/12/2008 00:00:00;179,337487700858 09/12/2008 00:00:00;183,765168907810 10/12/2008 00:00:00;184,322728763500 11/12/2008 00:00:00;183,063299442412 12/12/2008 00:00:00;179,029189898299 15/12/2008 00:00:00;178,543784847463 16/12/2008 00:00:00;181,115119711353 17/12/2008 00:00:00;179,639225975702 18/12/2008 00:00:00;179,790095113124 19/12/2008 00:00:00;178,989832732015 22/12/2008 00:00:00;175,769104624440 23/12/2008 00:00:00;176,070842899284 24/12/2008 00:00:00;176,746474253826 29/12/2008 00:00:00;177,448343719225 30/12/2008 00:00:00;180,249262053104 31/12/2008 00:00:00;181,823548704465 02/01/2009 00:00:00;188,376516890754 05/01/2009 00:00:00;188,770088553595 06/01/2009 00:00:00;191,249590029488 07/01/2009 00:00:00;189,596589045559 08/01/2009 00:00:00;186,926861265960 09/01/2009 00:00:00;186,848146933392 12/01/2009 00:00:00;184,899967202333 13/01/2009 00:00:00;181,830108232179 14/01/2009 00:00:00;174,732699245627 15/01/2009 00:00:00;173,178091177408 16/01/2009 00:00:00;172,817317153138 19/01/2009 00:00:00;171,006887504073 20/01/2009 00:00:00;168,376516890758 21/01/2009 00:00:00;168,638897999318 22/01/2009 00:00:00;166,402099048842 23/01/2009 00:00:00;163,489668743825 26/01/2009 00:00:00;167,792718924211 27/01/2009 00:00:00;168,284683502761 28/01/2009 00:00:00;174,273532305647 29/01/2009 00:00:00;170,541161036379 30/01/2009 00:00:00;170,259101344676 02/02/2009 00:00:00;167,163004263667 03/02/2009 00:00:00;169,452279435854 04/02/2009 00:00:00;174,850770744479 05/02/2009 00:00:00;174,345687110501 06/02/2009 00:00:00;180,236142997676 09/02/2009 00:00:00;182,689406362713 10/02/2009 00:00:00;176,890783863534 11/02/2009 00:00:00;178,130534601481 12/02/2009 00:00:00;175,021318465043 13/02/2009 00:00:00;177,107248278096 16/02/2009 00:00:00;176,018366677571 17/02/2009 00:00:00;172,449983601154 18/02/2009 00:00:00;171,006887504073 19/02/2009 00:00:00;172,266316825161 20/02/2009 00:00:00;165,792062971440 23/02/2009 00:00:00;162,938668415848 24/02/2009 00:00:00;160,924893407649 25/02/2009 00:00:00;162,735323056714 26/02/2009 00:00:00;163,909478517521 27/02/2009 00:00:00;163,161692358124 02/03/2009 00:00:00;157,914070186922 03/03/2009 00:00:00;156,877664808109 04/03/2009 00:00:00;162,682846835002 05/03/2009 00:00:00;157,855034437496 06/03/2009 00:00:00;155,428009183314 09/03/2009 00:00:00;154,142341751370 10/03/2009 00:00:00;161,548048540480 11/03/2009 00:00:00;163,437192522113 12/03/2009 00:00:00;165,523122335166 13/03/2009 00:00:00;164,342407346645 16/03/2009 00:00:00;167,543456871079 17/03/2009 00:00:00;165,693670055730 18/03/2009 00:00:00;165,575598556878 19/03/2009 00:00:00;165,962610692004 20/03/2009 00:00:00;166,526730075408 23/03/2009 00:00:00;167,799278451925 24/03/2009 00:00:00;168,560183666749 25/03/2009 00:00:00;169,025910134443 26/03/2009 00:00:00;168,743850442741 27/03/2009 00:00:00;167,956707117061 30/03/2009 00:00:00;162,210560839594 31/03/2009 00:00:00;167,274516234805 01/04/2009 00:00:00;171,649721220045 02/04/2009 00:00:00;181,075762545068 03/04/2009 00:00:00;183,109216136409 06/04/2009 00:00:00;181,771072482752 07/04/2009 00:00:00;179,029189898299 08/04/2009 00:00:00;179,868809445691 09/04/2009 00:00:00;184,112823876652 14/04/2009 00:00:00;185,923253525717 15/04/2009 00:00:00;185,975729747429 16/04/2009 00:00:00;188,658576582456 17/04/2009 00:00:00;191,275828140343 20/04/2009 00:00:00;185,129550672322 21/04/2009 00:00:00;187,195801902233 22/04/2009 00:00:00;188,907838635588 23/04/2009 00:00:00;190,462446703807 24/04/2009 00:00:00;194,194817973075 27/04/2009 00:00:00;193,368317481110 28/04/2009 00:00:00;190,324696621813 29/04/2009 00:00:00;194,673663496197 30/04/2009 00:00:00;196,195473925846 04/05/2009 00:00:00;201,075762545065 05/05/2009 00:00:00;200,327976385668 06/05/2009 00:00:00;202,669727779567 07/05/2009 00:00:00;202,735323056707 11/05/2009 00:00:00;199,862249917974 12/05/2009 00:00:00;199,580190226272 13/05/2009 00:00:00;193,932436864515 14/05/2009 00:00:00;193,984913086227 15/05/2009 00:00:00;195,500163988162 18/05/2009 00:00:00;199,239094785144 19/05/2009 00:00:00;202,105608396163 20/05/2009 00:00:00;205,168907838603 22/05/2009 00:00:00;201,298786487341 25/05/2009 00:00:00;201,613643817613 26/05/2009 00:00:00;202,289275172155 27/05/2009 00:00:00;205,405050836307 28/05/2009 00:00:00;203,863561823516 29/05/2009 00:00:00;204,755657592620 02/06/2009 00:00:00;211,262709084912 03/06/2009 00:00:00;208,402755001606 04/06/2009 00:00:00;208,028861921908 05/06/2009 00:00:00;209,229255493571 08/06/2009 00:00:00;206,907182682814 09/06/2009 00:00:00;205,483765168875 10/06/2009 00:00:00;207,812397507346 11/06/2009 00:00:00;207,700885536208 12/06/2009 00:00:00;206,671039685109 15/06/2009 00:00:00;201,797310593605 16/06/2009 00:00:00;201,935060675599 17/06/2009 00:00:00;198,642177763169 18/06/2009 00:00:00;198,629058707741 19/06/2009 00:00:00;200,655952771368 22/06/2009 00:00:00;195,473925877305 23/06/2009 00:00:00;195,933092817286 24/06/2009 00:00:00;200,223023942244 25/06/2009 00:00:00;200,977369629354 26/06/2009 00:00:00;199,691702197410 29/06/2009 00:00:00;201,948179731027 30/06/2009 00:00:00;200,111511971106 01/07/2009 00:00:00;204,440800262348 02/07/2009 00:00:00;200,583797966514 03/07/2009 00:00:00;199,468678255133 06/07/2009 00:00:00;197,304034109512 07/07/2009 00:00:00;196,753033781536 08/07/2009 00:00:00;193,735651033094 09/07/2009 00:00:00;194,221056083930 10/07/2009 00:00:00;193,473269924534 13/07/2009 00:00:00;196,398819284980 15/07/2009 00:00:00;202,748442112135 16/07/2009 00:00:00;204,184978681502 17/07/2009 00:00:00;204,591669399770 20/07/2009 00:00:00;206,887504099671 21/07/2009 00:00:00;208,297802558182 22/07/2009 00:00:00;209,360446047851 23/07/2009 00:00:00;212,994424401408 24/07/2009 00:00:00;212,955067235124 27/07/2009 00:00:00;212,987864873694 28/07/2009 00:00:00;211,912102328598 29/07/2009 00:00:00;214,883568383041 30/07/2009 00:00:00;220,216464414526 31/07/2009 00:00:00;222,741882584418 03/08/2009 00:00:00;225,549360446011 04/08/2009 00:00:00;225,319776976021 05/08/2009 00:00:00;224,414562151488 06/08/2009 00:00:00;225,746146277431 07/08/2009 00:00:00;225,391931780875 10/08/2009 00:00:00;226,080682190845 11/08/2009 00:00:00;222,997704165264 12/08/2009 00:00:00;224,493276484056 13/08/2009 00:00:00;226,093801246273 14/08/2009 00:00:00;226,336503771691 17/08/2009 00:00:00;221,777632010459 18/08/2009 00:00:00;223,522466382384 19/08/2009 00:00:00;222,597572974709 20/08/2009 00:00:00;224,899967202325 21/08/2009 00:00:00;228,488028861885 24/08/2009 00:00:00;231,892423745452 25/08/2009 00:00:00;233,932436864507 26/08/2009 00:00:00;233,670055755947 27/08/2009 00:00:00;230,856018366640 28/08/2009 00:00:00;235,887176123280 31/08/2009 00:00:00;234,194817973068 01/09/2009 00:00:00;229,045588717575 02/09/2009 00:00:00;226,874385044240 03/09/2009 00:00:00;226,421777631973 04/09/2009 00:00:00;229,176779271855 07/09/2009 00:00:00;233,788127254799 08/09/2009 00:00:00;234,785175467328 09/09/2009 00:00:00;237,310593637219 10/09/2009 00:00:00;237,271236470935 11/09/2009 00:00:00;239,586749753978 14/09/2009 00:00:00;239,501475893696 15/09/2009 00:00:00;241,042964906487 16/09/2009 00:00:00;244,394883568343 17/09/2009 00:00:00;244,775336175755 18/09/2009 00:00:00;242,650049196418 21/09/2009 00:00:00;241,239750737907 22/09/2009 00:00:00;242,092489340728 23/09/2009 00:00:00;242,276156116720 24/09/2009 00:00:00;238,825844539154 25/09/2009 00:00:00;238,622499180020 28/09/2009 00:00:00;242,715644473558 29/09/2009 00:00:00;242,236798950436 30/09/2009 00:00:00;242,400787143286 01/10/2009 00:00:00;238,963594621148 02/10/2009 00:00:00;234,089865529643 05/10/2009 00:00:00;236,142997704126 06/10/2009 00:00:00;241,180714988481 07/10/2009 00:00:00;242,348310921574 08/10/2009 00:00:00;246,677599212816 09/10/2009 00:00:00;246,736634962242 12/10/2009 00:00:00;249,530993768407 13/10/2009 00:00:00;247,996064283331 14/10/2009 00:00:00;251,820268940595 15/10/2009 00:00:00;252,495900295137 16/10/2009 00:00:00;250,232863233806 19/10/2009 00:00:00;253,296162676245 20/10/2009 00:00:00;251,557887832034 21/10/2009 00:00:00;249,885208264963 22/10/2009 00:00:00;247,326992456502 23/10/2009 00:00:00;246,677599212816 26/10/2009 00:00:00;243,194489996680 27/10/2009 00:00:00;242,138406034725 28/10/2009 00:00:00;235,723187930430 29/10/2009 00:00:00;239,278451951420 30/10/2009 00:00:00;235,264020990450 02/11/2009 00:00:00;237,225319776937 03/11/2009 00:00:00;235,100032797599 04/11/2009 00:00:00;239,809773696254 05/11/2009 00:00:00;241,620203345319 06/11/2009 00:00:00;242,171203673295 09/11/2009 00:00:00;245,286979337447 10/11/2009 00:00:00;243,207609052108 12/11/2009 00:00:00;244,972122007175 13/11/2009 00:00:00;245,339455559159 16/11/2009 00:00:00;249,872089209535 17/11/2009 00:00:00;248,022302394186 18/11/2009 00:00:00;247,609052148204 19/11/2009 00:00:00;243,483109216096 20/11/2009 00:00:00;242,085929813013 23/11/2009 00:00:00;245,411610364013 24/11/2009 00:00:00;244,781895703468 25/11/2009 00:00:00;244,932764840891 26/11/2009 00:00:00;237,776320104913 27/11/2009 00:00:00;240,655952771360 30/11/2009 00:00:00;237,408986552929 01/12/2009 00:00:00;242,381108560143 02/12/2009 00:00:00;243,817645129510 03/12/2009 00:00:00;244,034109544072 04/12/2009 00:00:00;246,323384716259 07/12/2009 00:00:00;246,021646441415 08/12/2009 00:00:00;243,883240406650 09/12/2009 00:00:00;241,902263037021 10/12/2009 00:00:00;243,902918989792 11/12/2009 00:00:00;245,457527058011 14/12/2009 00:00:00;246,559527713963 15/12/2009 00:00:00;248,350278779886 16/12/2009 00:00:00;250,265660872375 17/12/2009 00:00:00;249,052148245285 18/12/2009 00:00:00;247,615611675918 21/12/2009 00:00:00;250,259101344661 22/12/2009 00:00:00;251,938340439446 23/12/2009 00:00:00;252,889471957977 24/12/2009 00:00:00;252,705805181984 28/12/2009 00:00:00;253,899639225933 29/12/2009 00:00:00;255,034437520456 30/12/2009 00:00:00;254,706461134755 31/12/2009 00:00:00;254,450639553909 04/01/2010 00:00:00;259,101344703138 05/01/2010 00:00:00;260,203345359090 06/01/2010 00:00:00;262,099048868437 07/01/2010 00:00:00;262,741882584410 08/01/2010 00:00:00;263,791407018650 11/01/2010 00:00:00;264,289931124914 12/01/2010 00:00:00;260,839619547349 13/01/2010 00:00:00;262,308953755285 14/01/2010 00:00:00;264,893407674603 15/01/2010 00:00:00;263,922597572930 18/01/2010 00:00:00;265,864217776275 19/01/2010 00:00:00;266,710396851382 20/01/2010 00:00:00;264,099704821208 21/01/2010 00:00:00;261,265988848759 22/01/2010 00:00:00;259,278451951416 25/01/2010 00:00:00;257,323712692643 26/01/2010 00:00:00;257,992784519471 27/01/2010 00:00:00;255,703509347284 28/01/2010 00:00:00;253,420793702811 29/01/2010 00:00:00;255,775664152138 01/02/2010 00:00:00;257,664808133771 02/02/2010 00:00:00;260,354214496512 03/02/2010 00:00:00;259,796654640822 04/02/2010 00:00:00;252,791079042266 05/02/2010 00:00:00;246,067563135413 08/02/2010 00:00:00;246,021646441414 09/02/2010 00:00:00;247,143325680509 10/02/2010 00:00:00;246,172515578837 11/02/2010 00:00:00;245,116431616882 12/02/2010 00:00:00;243,640537881231 15/02/2010 00:00:00;243,981633322359 16/02/2010 00:00:00;245,306657920588 17/02/2010 00:00:00;249,130862577852 18/02/2010 00:00:00;250,974089865487 19/02/2010 00:00:00;251,538209248891 22/02/2010 00:00:00;250,036077402384 23/02/2010 00:00:00;247,792718924195 24/02/2010 00:00:00;248,009183338757 25/02/2010 00:00:00;245,772384388282 26/02/2010 00:00:00;248,999672023572 01/03/2010 00:00:00;253,427353230524 02/03/2010 00:00:00;256,976057723800 03/03/2010 00:00:00;259,048868481425 04/03/2010 00:00:00;259,285011479129 05/03/2010 00:00:00;262,748442112123 08/03/2010 00:00:00;262,197441784147 09/03/2010 00:00:00;262,433584781851 10/03/2010 00:00:00;264,034109544068 11/03/2010 00:00:00;263,653656936655 12/03/2010 00:00:00;263,489668743805 15/03/2010 00:00:00;261,679239094740 16/03/2010 00:00:00;264,644145621470 17/03/2010 00:00:00;266,244670383687 18/03/2010 00:00:00;266,257789439115 19/03/2010 00:00:00;265,536241390574 22/03/2010 00:00:00;265,634634306284 23/03/2010 00:00:00;267,136766152791 24/03/2010 00:00:00;267,589373565057 25/03/2010 00:00:00;271,033125614909 26/03/2010 00:00:00;270,554280091787 29/03/2010 00:00:00;271,151197113761 30/03/2010 00:00:00;268,547064611302 31/03/2010 00:00:00;267,845195145904 01/04/2010 00:00:00;271,925221384014 06/04/2010 00:00:00;274,207937028487 07/04/2010 00:00:00;273,643817645083 08/04/2010 00:00:00;271,328304362039 09/04/2010 00:00:00;276,090521482406 12/04/2010 00:00:00;276,634962282668 13/04/2010 00:00:00;277,336831748066 14/04/2010 00:00:00;279,954083305954 15/04/2010 00:00:00;282,105608396147 16/04/2010 00:00:00;278,451951459447 19/04/2010 00:00:00;276,267628730684 20/04/2010 00:00:00;280,446047884504 21/04/2010 00:00:00;278,989832731995 22/04/2010 00:00:00;277,094129222648 23/04/2010 00:00:00;280,623155132782 26/04/2010 00:00:00;283,601180714940 27/04/2010 00:00:00;276,851426697230 28/04/2010 00:00:00;271,551328304315 29/04/2010 00:00:00;275,060675631307 30/04/2010 00:00:00;275,191866185587 03/05/2010 00:00:00;276,602164644098 04/05/2010 00:00:00;267,930469006185 05/05/2010 00:00:00;264,086585765779 06/05/2010 00:00:00;262,650049196413 07/05/2010 00:00:00;252,456543128851 10/05/2010 00:00:00;268,547064611302 11/05/2010 00:00:00;267,517218760203 12/05/2010 00:00:00;272,843555263974 14/05/2010 00:00:00;265,693670055710 17/05/2010 00:00:00;262,512299114418 18/05/2010 00:00:00;266,205313217402 19/05/2010 00:00:00;260,301738274799 20/05/2010 00:00:00;255,342735323013 21/05/2010 00:00:00;254,378484749054 25/05/2010 00:00:00;246,552968186248 26/05/2010 00:00:00;251,669399803171 27/05/2010 00:00:00;258,655296818584 28/05/2010 00:00:00;259,350606756269 31/05/2010 00:00:00;260,833060019633 01/06/2010 00:00:00;259,822892751677 02/06/2010 00:00:00;259,462118727407 03/06/2010 00:00:00;263,961954739213 04/06/2010 00:00:00;259,881928501103 07/06/2010 00:00:00;256,438176451251 08/06/2010 00:00:00;253,860282059648 09/06/2010 00:00:00;258,406034765452 10/06/2010 00:00:00;263,312561495527 11/06/2010 00:00:00;264,598228927471 14/06/2010 00:00:00;268,625778943869 15/06/2010 00:00:00;270,114791734948 16/06/2010 00:00:00;269,721220072108 17/06/2010 00:00:00;271,485733027175 18/06/2010 00:00:00;271,794030829733 21/06/2010 00:00:00;274,503115775616 22/06/2010 00:00:00;272,974745818254 23/06/2010 00:00:00;270,042636930094 24/06/2010 00:00:00;264,945883896313 25/06/2010 00:00:00;262,577894391558 28/06/2010 00:00:00;266,802230239376 29/06/2010 00:00:00;258,294522794314 30/06/2010 00:00:00;258,510987208876 01/07/2010 00:00:00;251,774352246594 02/07/2010 00:00:00;252,607412266273 05/07/2010 00:00:00;252,568055099989 06/07/2010 00:00:00;259,691702197396 07/07/2010 00:00:00;261,233191210187 08/07/2010 00:00:00;263,693014102939 09/07/2010 00:00:00;265,549360446002 12/07/2010 00:00:00;266,736634962236 13/07/2010 00:00:00;271,525090193459 15/07/2010 00:00:00;270,751065923206 16/07/2010 00:00:00;267,208920957644 19/07/2010 00:00:00;265,529681862859 20/07/2010 00:00:00;264,283371597199 21/07/2010 00:00:00;267,412266316778 22/07/2010 00:00:00;271,879304690015 23/07/2010 00:00:00;272,056411938293 26/07/2010 00:00:00;273,315841259382 27/07/2010 00:00:00;273,046900623107 28/07/2010 00:00:00;271,518530665745 29/07/2010 00:00:00;269,583469990114 30/07/2010 00:00:00;267,845195145903 02/08/2010 00:00:00;273,000983929109 03/08/2010 00:00:00;273,053460150821 04/08/2010 00:00:00;273,191210232815 05/08/2010 00:00:00;273,748770088506 06/08/2010 00:00:00;270,941292226912 09/08/2010 00:00:00;273,374877008807 10/08/2010 00:00:00;271,138078058332 11/08/2010 00:00:00;265,149229255447 12/08/2010 00:00:00;264,080026238064 13/08/2010 00:00:00;263,961954739212 16/08/2010 00:00:00;264,020990488638 17/08/2010 00:00:00;268,422433584735 18/08/2010 00:00:00;268,599540833013 19/08/2010 00:00:00;265,562479501429 20/08/2010 00:00:00;261,941620203299 23/08/2010 00:00:00;263,397835355808 24/08/2010 00:00:00;259,166939980276 25/08/2010 00:00:00;256,431616923536 26/08/2010 00:00:00;259,225975729702 27/08/2010 00:00:00;261,515250901889 30/08/2010 00:00:00;262,892751721830 31/08/2010 00:00:00;262,341751393853 01/09/2010 00:00:00;269,432600852691 02/09/2010 00:00:00;270,921613643770 03/09/2010 00:00:00;272,233519186571 06/09/2010 00:00:00;272,692686126551 07/09/2010 00:00:00;271,170875696902 08/09/2010 00:00:00;273,394555591949 09/09/2010 00:00:00;276,464414562103 10/09/2010 00:00:00;276,969498196081 13/09/2010 00:00:00;278,996392259708 14/09/2010 00:00:00;279,481797310544 15/09/2010 00:00:00;279,258773368268 16/09/2010 00:00:00;278,366677599164 17/09/2010 00:00:00;279,403082977976 20/09/2010 00:00:00;282,833715972400 21/09/2010 00:00:00;284,027550016349 22/09/2010 00:00:00;281,056083961905 23/09/2010 00:00:00;279,967202361380 24/09/2010 00:00:00;284,565431288897 27/09/2010 00:00:00;285,188586421727 28/09/2010 00:00:00;284,093145293489 29/09/2010 00:00:00;283,043620859248 30/09/2010 00:00:00;283,102656608674 01/10/2010 00:00:00;282,040013119005 04/10/2010 00:00:00;280,373893079649 05/10/2010 00:00:00;284,139061987487 06/10/2010 00:00:00;286,297146605394 07/10/2010 00:00:00;286,651361101950 08/10/2010 00:00:00;286,284027549966 11/10/2010 00:00:00;286,939980321366 12/10/2010 00:00:00;287,090849458788 13/10/2010 00:00:00;291,013447031762 14/10/2010 00:00:00;292,528697933697 15/10/2010 00:00:00;292,574614627695 18/10/2010 00:00:00;292,436864545701 19/10/2010 00:00:00;291,380780583746 20/10/2010 00:00:00;292,548376516839 21/10/2010 00:00:00;296,267628730679 22/10/2010 00:00:00;295,952771400407 25/10/2010 00:00:00;297,297474581777 26/10/2010 00:00:00;295,473925877284 27/10/2010 00:00:00;293,735651033073 28/10/2010 00:00:00;295,172187602440 29/10/2010 00:00:00;294,791734995028 02/11/2010 00:00:00;298,327320432876 03/11/2010 00:00:00;296,976057723791 04/11/2010 00:00:00;299,685142669674 05/11/2010 00:00:00;299,678583141960 08/11/2010 00:00:00;301,272548376463 09/11/2010 00:00:00;303,607740242648 10/11/2010 00:00:00;300,636274188205 12/11/2010 00:00:00;298,307641849734 15/11/2010 00:00:00;300,393571662787 16/11/2010 00:00:00;294,863889799882 17/11/2010 00:00:00;296,969498196077 18/11/2010 00:00:00;300,911774352193 19/11/2010 00:00:00;300,793702853341 22/11/2010 00:00:00;299,094785175414 23/11/2010 00:00:00;294,332568055047 24/11/2010 00:00:00;295,670711708704 25/11/2010 00:00:00;297,645129550619 26/11/2010 00:00:00;295,854378484696 29/11/2010 00:00:00;291,452935388600 30/11/2010 00:00:00;290,337815677219 01/12/2010 00:00:00;296,097081010114 02/12/2010 00:00:00;302,676287307260 03/12/2010 00:00:00;302,722204001258 06/12/2010 00:00:00;302,905870777250 07/12/2010 00:00:00;306,487372909096 08/12/2010 00:00:00;306,592325352520 09/12/2010 00:00:00;305,352574614573 10/12/2010 00:00:00;305,477205641139 13/12/2010 00:00:00;307,825516562752 14/12/2010 00:00:00;307,556575926478 15/12/2010 00:00:00;306,756313545370 16/12/2010 00:00:00;307,628730731332 17/12/2010 00:00:00;307,891111839892 20/12/2010 00:00:00;308,455231223296 21/12/2010 00:00:00;311,170875696894 22/12/2010 00:00:00;311,761233191154 23/12/2010 00:00:00;311,282387668032 24/12/2010 00:00:00;310,147589373509 27/12/2010 00:00:00;307,963266644746 28/12/2010 00:00:00;307,910790423034 29/12/2010 00:00:00;309,557231879249 30/12/2010 00:00:00;308,461790751010 31/12/2010 00:00:00;307,615611675904 03/01/2011 00:00:00;311,393899639170 04/01/2011 00:00:00;311,590685470590 05/01/2011 00:00:00;310,849458838908 06/01/2011 00:00:00;311,839947523722 07/01/2011 00:00:00;311,144637586038 10/01/2011 00:00:00;307,615611675904 11/01/2011 00:00:00;312,331912102272 12/01/2011 00:00:00;314,693342079313 13/01/2011 00:00:00;314,089865529625 14/01/2011 00:00:00;313,000983929101 17/01/2011 00:00:00;312,804198097680 18/01/2011 00:00:00;315,473925877280 19/01/2011 00:00:00;312,941948179674 20/01/2011 00:00:00;309,281731715261 21/01/2011 00:00:00;311,820268940580 24/01/2011 00:00:00;312,200721547992 25/01/2011 00:00:00;312,187602492564 26/01/2011 00:00:00;316,451295506666 27/01/2011 00:00:00;316,490652672950 28/01/2011 00:00:00;313,978353558487 31/01/2011 00:00:00;313,551984257077 01/02/2011 00:00:00;317,054772056354 02/02/2011 00:00:00;315,801902262980 03/02/2011 00:00:00;314,365365693613 04/02/2011 00:00:00;315,447687766424 07/02/2011 00:00:00;319,829452279378 08/02/2011 00:00:00;321,646441456157 09/02/2011 00:00:00;319,632666447958 10/02/2011 00:00:00;319,285011479115 11/02/2011 00:00:00;319,796654640808 14/02/2011 00:00:00;320,367333551926 15/02/2011 00:00:00;320,327976385642 16/02/2011 00:00:00;320,970810101614 17/02/2011 00:00:00;320,019678583084 18/02/2011 00:00:00;319,868809445662 21/02/2011 00:00:00;316,759593309224 22/02/2011 00:00:00;314,063627418769 23/02/2011 00:00:00;311,046244670327 24/02/2011 00:00:00;309,039029189842 25/02/2011 00:00:00;314,719580190169 28/02/2011 00:00:00;317,113807805780 01/03/2011 00:00:00;316,838307641792 02/03/2011 00:00:00;314,450639553895 03/03/2011 00:00:00;314,922925549303 04/03/2011 00:00:00;312,810757625394 07/03/2011 00:00:00;312,994424401386 08/03/2011 00:00:00;314,476877664751 09/03/2011 00:00:00;314,575270580461 10/03/2011 00:00:00;311,426697277739 11/03/2011 00:00:00;307,254837651633 14/03/2011 00:00:00;304,014430960915 15/03/2011 00:00:00;297,094129222642 16/03/2011 00:00:00;292,712364709687 17/03/2011 00:00:00;297,618891439762 18/03/2011 00:00:00;300,747786159341 21/03/2011 00:00:00;307,274516234775 22/03/2011 00:00:00;305,588717612276 23/03/2011 00:00:00;307,143325680495 24/03/2011 00:00:00;311,479173499451 25/03/2011 00:00:00;313,138734011094 28/03/2011 00:00:00;313,735651033068 29/03/2011 00:00:00;314,030829780198 30/03/2011 00:00:00;316,405378812667 31/03/2011 00:00:00;314,522794358748 01/04/2011 00:00:00;318,963594621129 04/04/2011 00:00:00;320,459166939922 05/04/2011 00:00:00;320,419809773637 06/04/2011 00:00:00;321,042964906468 07/04/2011 00:00:00;319,285011479115 08/04/2011 00:00:00;320,341095441069 11/04/2011 00:00:00;318,668415873999 12/04/2011 00:00:00;313,473269924508 13/04/2011 00:00:00;316,530009839233 14/04/2011 00:00:00;315,172187602435 15/04/2011 00:00:00;316,346343063241 18/04/2011 00:00:00;311,308625778887 19/04/2011 00:00:00;315,487044932707 20/04/2011 00:00:00;322,499180058976 21/04/2011 00:00:00;323,135454247235 26/04/2011 00:00:00;325,831420137690 27/04/2011 00:00:00;326,559527713944 28/04/2011 00:00:00;327,773040341035 29/04/2011 00:00:00;329,786815349234 02/05/2011 00:00:00;331,000327976325 03/05/2011 00:00:00;329,170219744118 04/05/2011 00:00:00;326,513611019946 05/05/2011 00:00:00;325,398491308566 06/05/2011 00:00:00;329,668743850382 09/05/2011 00:00:00;328,907838635557 10/05/2011 00:00:00;332,167923909417 11/05/2011 00:00:00;332,292554935983 12/05/2011 00:00:00;329,714660544380 13/05/2011 00:00:00;329,222695965830 16/05/2011 00:00:00;328,435552640149 17/05/2011 00:00:00;323,384716300367 18/05/2011 00:00:00;324,867169563731 19/05/2011 00:00:00;326,900623155072 20/05/2011 00:00:00;326,074122663108 23/05/2011 00:00:00;321,154476877605 24/05/2011 00:00:00;323,319121023226 25/05/2011 00:00:00;323,430632994364 26/05/2011 00:00:00;323,489668743790 27/05/2011 00:00:00;325,857658248546 30/05/2011 00:00:00;326,054444079966 31/05/2011 00:00:00;330,029517874652 01/06/2011 00:00:00;329,150541160975 03/06/2011 00:00:00;326,047884552252 06/06/2011 00:00:00;324,729419481737 07/06/2011 00:00:00;325,050836339723 08/06/2011 00:00:00;322,046572646710 09/06/2011 00:00:00;324,939324368585 10/06/2011 00:00:00;320,938012463043 14/06/2011 00:00:00;324,388324040609 15/06/2011 00:00:00;321,141357822177 16/06/2011 00:00:00;318,615939652286 17/06/2011 00:00:00;319,560511643102 20/06/2011 00:00:00;318,825844539134 21/06/2011 00:00:00;324,322728763469 22/06/2011 00:00:00;324,316169235755 23/06/2011 00:00:00;319,055428009124 24/06/2011 00:00:00;320,045916693938 27/06/2011 00:00:00;319,921285667372 28/06/2011 00:00:00;322,859954083246 29/06/2011 00:00:00;328,409314529293 30/06/2011 00:00:00;332,089209576848 01/07/2011 00:00:00;333,224007871371 04/07/2011 00:00:00;334,424401443034 05/07/2011 00:00:00;333,998032141623 06/07/2011 00:00:00;332,876352902529 07/07/2011 00:00:00;334,621187274454 08/07/2011 00:00:00;330,895375532900 11/07/2011 00:00:00;324,001311905482 12/07/2011 00:00:00;321,174155460747 13/07/2011 00:00:00;323,233847162944 15/07/2011 00:00:00;319,435880616536 18/07/2011 00:00:00;313,348638897941 19/07/2011 00:00:00;316,470974089806 20/07/2011 00:00:00;320,045916693938 21/07/2011 00:00:00;324,198097736902 22/07/2011 00:00:00;325,798622499119 25/07/2011 00:00:00;326,211872745101 26/07/2011 00:00:00;323,312561495512 27/07/2011 00:00:00;319,160380452548 28/07/2011 00:00:00;317,146605444349 29/07/2011 00:00:00;313,269924565373 01/08/2011 00:00:00;308,711052804140 02/08/2011 00:00:00;300,774024270196 03/08/2011 00:00:00;292,863233847108 04/08/2011 00:00:00;280,570678911066 05/08/2011 00:00:00;277,336831748062 08/08/2011 00:00:00;261,029845851050 09/08/2011 00:00:00;265,772384388274 10/08/2011 00:00:00;259,212856674271 11/08/2011 00:00:00;267,267956707067 12/08/2011 00:00:00;276,733355198374 16/08/2011 00:00:00;275,985569038977 17/08/2011 00:00:00;276,733355198374 18/08/2011 00:00:00;262,663168251836 19/08/2011 00:00:00;258,248606100312 22/08/2011 00:00:00;258,491308625730 23/08/2011 00:00:00;260,465726467645 24/08/2011 00:00:00;265,601836667710 25/08/2011 00:00:00;265,890455887126 26/08/2011 00:00:00;265,096753033732 29/08/2011 00:00:00;270,672351590635 30/08/2011 00:00:00;272,358150213133 31/08/2011 00:00:00;280,268940636221 01/09/2011 00:00:00;280,196785831367 02/09/2011 00:00:00;272,161364381713 05/09/2011 00:00:00;261,666120039308 06/09/2011 00:00:00;259,514594949115 07/09/2011 00:00:00;267,484421121629 08/09/2011 00:00:00;268,219088225597 09/09/2011 00:00:00;259,258773368269 12/09/2011 00:00:00;250,613315841212 13/09/2011 00:00:00;251,846507051445 14/09/2011 00:00:00;256,267628730683 15/09/2011 00:00:00;262,650049196408 16/09/2011 00:00:00;264,729419481747 19/09/2011 00:00:00;257,553296162628 20/09/2011 00:00:00;261,226631682469 21/09/2011 00:00:00;258,287963266596 22/09/2011 00:00:00;245,057395867451 23/09/2011 00:00:00;245,746146277421 26/09/2011 00:00:00;247,366349622780 27/09/2011 00:00:00;258,766808789718 28/09/2011 00:00:00;256,044604788407 29/09/2011 00:00:00;255,513283043572 30/09/2011 00:00:00;251,138078058332 03/10/2011 00:00:00;246,421777631964 04/10/2011 00:00:00;237,592653328915 05/10/2011 00:00:00;245,293538865155 06/10/2011 00:00:00;254,102984585062 07/10/2011 00:00:00;254,975401771024 10/10/2011 00:00:00;260,944571990767 11/10/2011 00:00:00;261,410298458461 12/10/2011 00:00:00;267,333551984206 13/10/2011 00:00:00;264,434240734617 14/10/2011 00:00:00;267,733683174761 17/10/2011 00:00:00;263,955395211495 18/10/2011 00:00:00;264,001311905493 19/10/2011 00:00:00;264,178419153771 20/10/2011 00:00:00;258,451951459446 21/10/2011 00:00:00;265,129550672301 24/10/2011 00:00:00;269,839291570955 25/10/2011 00:00:00;268,199409642455 26/10/2011 00:00:00;267,838635618184 27/10/2011 00:00:00;279,376844867116 28/10/2011 00:00:00;279,285011479120 31/10/2011 00:00:00;271,426697277744 02/11/2011 00:00:00;262,518858642128 03/11/2011 00:00:00;268,645457527007 04/11/2011 00:00:00;265,700229583419 07/11/2011 00:00:00;264,795014758887 08/11/2011 00:00:00;265,851098720841 09/11/2011 00:00:00;259,632666447966 10/11/2011 00:00:00;257,874713020613 14/11/2011 00:00:00;261,115119711331 15/11/2011 00:00:00;256,910462446655 16/11/2011 00:00:00;256,274188258396 17/11/2011 00:00:00;251,511971138030 18/11/2011 00:00:00;249,596589045541 21/11/2011 00:00:00;241,869465398445 22/11/2011 00:00:00;238,917677927144 23/11/2011 00:00:00;235,283699573586 24/11/2011 00:00:00;236,628402754956 25/11/2011 00:00:00;237,454903246921 28/11/2011 00:00:00;247,661528369910 29/11/2011 00:00:00;248,678255165580 30/11/2011 00:00:00;258,884880288570 01/12/2011 00:00:00;257,599212856625 02/12/2011 00:00:00;259,540833059970 05/12/2011 00:00:00;263,096097080960 06/12/2011 00:00:00;261,377500819891 07/12/2011 00:00:00;260,400131190504 08/12/2011 00:00:00;253,637258117367 09/12/2011 00:00:00;258,104296490603 12/12/2011 00:00:00;251,387340111464 13/12/2011 00:00:00;250,862577894343 14/12/2011 00:00:00;243,338799606382 15/12/2011 00:00:00;244,722859954036 16/12/2011 00:00:00;243,345359134096 19/12/2011 00:00:00;242,741882584407 20/12/2011 00:00:00;249,931124958955 21/12/2011 00:00:00;248,743850442720 22/12/2011 00:00:00;251,479173499460 23/12/2011 00:00:00;253,729091505363 27/12/2011 00:00:00;253,401115119663 28/12/2011 00:00:00;250,921613643769 29/12/2011 00:00:00;253,479829452231 30/12/2011 00:00:00;255,992128566694 02/01/2012 00:00:00;261,403738930747 03/01/2012 00:00:00;263,909478517496 04/01/2012 00:00:00;261,626762873023 05/01/2012 00:00:00;259,075106592275 06/01/2012 00:00:00;258,556903902869 09/01/2012 00:00:00;257,323712692636 10/01/2012 00:00:00;262,105608396145 11/01/2012 00:00:00;262,295834699851 12/01/2012 00:00:00;265,378812725433 13/01/2012 00:00:00;264,401443096046 16/01/2012 00:00:00;267,628730731336 17/01/2012 00:00:00;270,751065923201 18/01/2012 00:00:00;272,246638241994 19/01/2012 00:00:00;278,517546736581 20/01/2012 00:00:00;278,891439816279 23/01/2012 00:00:00;280,524762217066 24/01/2012 00:00:00;278,399475237729 25/01/2012 00:00:00;279,180059035695 26/01/2012 00:00:00;284,532633650322 27/01/2012 00:00:00;282,571334863835 30/01/2012 00:00:00;277,697605772331 31/01/2012 00:00:00;279,947523778234 01/02/2012 00:00:00;287,254837651633 02/02/2012 00:00:00;289,084945883840 03/02/2012 00:00:00;293,558543784791 06/02/2012 00:00:00;292,226959658848 07/02/2012 00:00:00;291,839947523722 08/02/2012 00:00:00;292,285995408274 09/02/2012 00:00:00;294,109544112767 10/02/2012 00:00:00;290,724827812341 13/02/2012 00:00:00;291,971138078002 14/02/2012 00:00:00;291,183994752321 15/02/2012 00:00:00;291,964578550288 16/02/2012 00:00:00;290,521482453207 17/02/2012 00:00:00;293,893079698205 20/02/2012 00:00:00;296,890783863504 21/02/2012 00:00:00;295,782223679837 22/02/2012 00:00:00;294,352246638185 23/02/2012 00:00:00;293,230567399090 24/02/2012 00:00:00;295,132830436151 27/02/2012 00:00:00;293,663496228214 28/02/2012 00:00:00;295,270580518145 29/02/2012 00:00:00;294,804854050451 01/03/2012 00:00:00;297,363069858912 02/03/2012 00:00:00;297,487700885478 05/03/2012 00:00:00;295,703509347269 06/03/2012 00:00:00;286,047884552256 07/03/2012 00:00:00;287,923909478461 08/03/2012 00:00:00;294,411282387611 09/03/2012 00:00:00;295,526402098991 12/03/2012 00:00:00;296,313545424671 13/03/2012 00:00:00;302,164644145562 14/03/2012 00:00:00;303,030501803811 15/03/2012 00:00:00;304,480157428606 16/03/2012 00:00:00;304,676943260026 19/03/2012 00:00:00;304,814693342020 20/03/2012 00:00:00;301,029845851040 21/03/2012 00:00:00;300,452607412207 22/03/2012 00:00:00;296,057723843825 23/03/2012 00:00:00;297,100688750352 26/03/2012 00:00:00;299,790095113093 27/03/2012 00:00:00;299,534273532247 28/03/2012 00:00:00;296,444735978951 29/03/2012 00:00:00;292,974745818244 30/03/2012 00:00:00;296,300426369243 02/04/2012 00:00:00;299,186618563405 03/04/2012 00:00:00;296,621843227229 04/04/2012 00:00:00;288,330600196729 05/04/2012 00:00:00;288,789767136709 10/04/2012 00:00:00;280,833060019623 11/04/2012 00:00:00;283,351918661801 12/04/2012 00:00:00;286,828468350222 13/04/2012 00:00:00;282,394227615556 16/04/2012 00:00:00;282,584453919262 17/04/2012 00:00:00;287,871433256749 18/04/2012 00:00:00;284,191538209193 19/04/2012 00:00:00;280,610036077347 20/04/2012 00:00:00;280,655952771345 23/04/2012 00:00:00;272,823876680825 24/04/2012 00:00:00;277,566415218050 25/04/2012 00:00:00;283,588061659505 26/04/2012 00:00:00;284,959002951731 27/04/2012 00:00:00;287,976385700173 30/04/2012 00:00:00;285,437848474853 02/05/2012 00:00:00;286,139717940252 03/05/2012 00:00:00;286,100360773968 04/05/2012 00:00:00;280,911774352191 07/05/2012 00:00:00;284,355526402043 09/05/2012 00:00:00;277,238438832349 10/05/2012 00:00:00;278,996392259702 11/05/2012 00:00:00;280,570678911063 14/05/2012 00:00:00;274,693342079316 15/05/2012 00:00:00;273,689734339073 16/05/2012 00:00:00;272,436864545699 18/05/2012 00:00:00;267,215480485352 21/05/2012 00:00:00;268,953755329563 22/05/2012 00:00:00;274,247294194764 23/05/2012 00:00:00;267,884552312180 24/05/2012 00:00:00;268,829124302997 25/05/2012 00:00:00;268,888160052423 29/05/2012 00:00:00;273,440472285941 30/05/2012 00:00:00;268,494588389583 31/05/2012 00:00:00;267,609052148192 01/06/2012 00:00:00;260,872417185911 04/06/2012 00:00:00;260,052476221660 05/06/2012 00:00:00;262,164644145569 06/06/2012 00:00:00;268,055100032744 07/06/2012 00:00:00;272,358150213131 08/06/2012 00:00:00;270,829780255768 11/06/2012 00:00:00;270,462446703784 12/06/2012 00:00:00;268,697933748717 13/06/2012 00:00:00;266,448015742814 14/06/2012 00:00:00;265,037717284303 15/06/2012 00:00:00;268,376516890730 18/06/2012 00:00:00;268,540505083581 19/06/2012 00:00:00;272,240078714278 20/06/2012 00:00:00;274,207937028479 21/06/2012 00:00:00;273,092817317099 22/06/2012 00:00:00;269,924565431235 25/06/2012 00:00:00;264,244014430908 26/06/2012 00:00:00;262,472941948127 27/06/2012 00:00:00;266,736634962230 28/06/2012 00:00:00;265,339455559147 29/06/2012 00:00:00;275,572318792992 02/07/2012 00:00:00;279,501475893680 03/07/2012 00:00:00;283,345359134086 04/07/2012 00:00:00;282,905870777248 05/07/2012 00:00:00;281,351262709029 06/07/2012 00:00:00;276,608724171804 09/07/2012 00:00:00;274,863889799879 10/07/2012 00:00:00;277,625450967475 11/07/2012 00:00:00;275,303378156718 12/07/2012 00:00:00;272,607412266262 13/07/2012 00:00:00;275,362413906144 16/07/2012 00:00:00;275,782223679840 17/07/2012 00:00:00;277,100688750355 18/07/2012 00:00:00;280,760905214768 19/07/2012 00:00:00;285,149229255436 20/07/2012 00:00:00;280,793702853338 23/07/2012 00:00:00;274,207937028479 24/07/2012 00:00:00;273,184650705094 25/07/2012 00:00:00;273,781567727069 26/07/2012 00:00:00;281,554608068163 27/07/2012 00:00:00;287,714004591612 30/07/2012 00:00:00;292,102328632280 31/07/2012 00:00:00;290,252541816931 01/08/2012 00:00:00;291,072482781181 02/08/2012 00:00:00;285,464086585709 03/08/2012 00:00:00;292,686126598826 06/08/2012 00:00:00;296,871105280360 07/08/2012 00:00:00;299,737618891380 08/08/2012 00:00:00;299,016070842839 09/08/2012 00:00:00;299,645785503384 10/08/2012 00:00:00;299,121023286263 13/08/2012 00:00:00;298,373237126867 14/08/2012 00:00:00;299,212856674259 16/08/2012 00:00:00;300,852738602760 17/08/2012 00:00:00;302,794358806105 20/08/2012 00:00:00;301,147917349890 21/08/2012 00:00:00;304,506395539460 22/08/2012 00:00:00;301,147917349890 23/08/2012 00:00:00;299,599868809385 24/08/2012 00:00:00;297,238438832344 27/08/2012 00:00:00;299,042308953695 28/08/2012 00:00:00;297,586093801186 29/08/2012 00:00:00;296,333224007812 30/08/2012 00:00:00;293,729091505352 31/08/2012 00:00:00;296,615283699514 03/09/2012 00:00:00;298,005903574882 04/09/2012 00:00:00;295,395211544709 05/09/2012 00:00:00;295,493604460419 06/09/2012 00:00:00;302,486061003547 07/09/2012 00:00:00;305,037717284294 10/09/2012 00:00:00;305,136110200004 11/09/2012 00:00:00;306,402099048807 12/09/2012 00:00:00;307,825516562745 13/09/2012 00:00:00;306,657920629653 14/09/2012 00:00:00;312,843555263958 17/09/2012 00:00:00;310,974089865467 18/09/2012 00:00:00;308,212528697871 19/09/2012 00:00:00;309,452279435818 20/09/2012 00:00:00;308,022302394165 21/09/2012 00:00:00;309,635946211810 24/09/2012 00:00:00;307,202361429915 25/09/2012 00:00:00;309,294850770682 26/09/2012 00:00:00;302,820596916961 27/09/2012 00:00:00;303,784847490919 28/09/2012 00:00:00;301,449655624734 01/10/2012 00:00:00;305,759265332834 02/10/2012 00:00:00;306,388979993378 03/10/2012 00:00:00;305,496884224274 04/10/2012 00:00:00;306,205313217386 05/10/2012 00:00:00;309,996720236080 08/10/2012 00:00:00;306,448015742804 09/10/2012 00:00:00;304,965562479440 10/10/2012 00:00:00;301,941620203284 11/10/2012 00:00:00;304,414562151463 12/10/2012 00:00:00;302,971466054383 15/10/2012 00:00:00;304,073466710335 16/10/2012 00:00:00;307,313873401053 17/10/2012 00:00:00;308,934076746411 18/10/2012 00:00:00;308,809445719845 19/10/2012 00:00:00;307,143325680488 22/10/2012 00:00:00;305,464086585704 23/10/2012 00:00:00;301,895703509286 24/10/2012 00:00:00;303,365037717223 25/10/2012 00:00:00;304,316169235753 26/10/2012 00:00:00;305,031157756579 29/10/2012 00:00:00;303,142013774946 30/10/2012 00:00:00;306,762873073076 31/10/2012 00:00:00;305,916693997970 02/11/2012 00:00:00;310,954411282324 05/11/2012 00:00:00;308,697933748707 06/11/2012 00:00:00;309,937684486654 07/11/2012 00:00:00;306,808789767074 08/11/2012 00:00:00;305,969170219682 09/11/2012 00:00:00;306,362741882522 12/11/2012 00:00:00;305,634634306267 13/11/2012 00:00:00;305,332896031423 14/11/2012 00:00:00;303,686454575208 15/11/2012 00:00:00;301,843227287574 16/11/2012 00:00:00;299,285011479112 19/11/2012 00:00:00;304,945883896297 20/11/2012 00:00:00;307,261397179340 21/11/2012 00:00:00;308,442112167861 22/11/2012 00:00:00;311,380780583734 23/11/2012 00:00:00;313,945555919909 26/11/2012 00:00:00;311,459494916302 27/11/2012 00:00:00;313,775008199345 28/11/2012 00:00:00;313,906198753625 29/11/2012 00:00:00;317,513938996327 30/11/2012 00:00:00;317,769760577173 03/12/2012 00:00:00;317,566415218039 04/12/2012 00:00:00;318,130534601443 05/12/2012 00:00:00;319,252213840538 06/12/2012 00:00:00;322,033453591275 07/12/2012 00:00:00;322,466382420399 10/12/2012 00:00:00;322,827156444670 11/12/2012 00:00:00;326,021646441389 12/12/2012 00:00:00;327,123647097342 13/12/2012 00:00:00;326,552968186223 14/12/2012 00:00:00;326,802230239356 17/12/2012 00:00:00;327,235159068480 18/12/2012 00:00:00;328,796326664412 19/12/2012 00:00:00;330,967530337748 20/12/2012 00:00:00;331,072482781172 21/12/2012 00:00:00;329,609708100949 24/12/2012 00:00:00;328,415874057000 27/12/2012 00:00:00;330,167267956639 28/12/2012 00:00:00;327,654968842176 31/12/2012 00:00:00;329,262053132107 02/01/2013 00:00:00;336,543128894650 03/01/2013 00:00:00;336,431616923512 04/01/2013 00:00:00;336,746474253784 07/01/2013 00:00:00;336,064283371528 08/01/2013 00:00:00;335,539521154408 09/01/2013 00:00:00;336,366021646372 10/01/2013 00:00:00;335,500163988123 11/01/2013 00:00:00;335,408330600127 14/01/2013 00:00:00;336,116759593240 15/01/2013 00:00:00;335,887176123250 16/01/2013 00:00:00;336,989176779202 17/01/2013 00:00:00;340,596917021904 18/01/2013 00:00:00;341,613643817574 21/01/2013 00:00:00;342,905870777233 22/01/2013 00:00:00;341,921941620132 23/01/2013 00:00:00;342,223679894977 24/01/2013 00:00:00;343,345359134071 25/01/2013 00:00:00;344,696621843156 28/01/2013 00:00:00;343,738930796911 29/01/2013 00:00:00;344,066907182611 30/01/2013 00:00:00;341,449655624724 31/01/2013 00:00:00;339,711380780513 01/02/2013 00:00:00;344,198097736891 04/02/2013 00:00:00;337,461462774610 05/02/2013 00:00:00;339,232535257391 06/02/2013 00:00:00;338,104296490582 07/02/2013 00:00:00;337,021974417772 08/02/2013 00:00:00;341,108560183596 11/02/2013 00:00:00;340,452607412195 12/02/2013 00:00:00;342,499180058964 13/02/2013 00:00:00;344,125942932037 14/02/2013 00:00:00;342,591013446960 15/02/2013 00:00:00;343,968514266901 18/02/2013 00:00:00;344,027550016327 19/02/2013 00:00:00;348,920957690974 20/02/2013 00:00:00;347,550016398747 21/02/2013 00:00:00;341,403738930726 22/02/2013 00:00:00;344,919645785432 25/02/2013 00:00:00;345,942932108816 26/02/2013 00:00:00;340,098392915639 27/02/2013 00:00:00;344,073466710325 28/02/2013 00:00:00;345,542800918262 01/03/2013 00:00:00;343,351918661785 04/03/2013 00:00:00;342,394227615540 05/03/2013 00:00:00;348,468350278707 06/03/2013 00:00:00;347,235159068474 07/03/2013 00:00:00;348,291243030429 08/03/2013 00:00:00;351,229911446302 11/03/2013 00:00:00;351,452935388578 12/03/2013 00:00:00;351,839947523705 13/03/2013 00:00:00;351,321744834298 14/03/2013 00:00:00;353,145293538791 15/03/2013 00:00:00;351,170875696876 18/03/2013 00:00:00;350,711708756896 19/03/2013 00:00:00;346,474253853650 20/03/2013 00:00:00;347,897671367589 21/03/2013 00:00:00;344,519514594877 22/03/2013 00:00:00;344,047228599469 25/03/2013 00:00:00;341,377500819869 26/03/2013 00:00:00;342,151525090122 27/03/2013 00:00:00;339,665464086514 28/03/2013 00:00:00;340,629714660473 02/04/2013 00:00:00;344,578550344303 03/04/2013 00:00:00;341,882584453847 04/04/2013 00:00:00;338,957035093402 05/04/2013 00:00:00;332,686126598815 08/04/2013 00:00:00;333,027222039943 09/04/2013 00:00:00;332,915710068805 10/04/2013 00:00:00;337,822236798879 11/04/2013 00:00:00;340,295178747059 12/04/2013 00:00:00;336,798950475495 15/04/2013 00:00:00;333,040341095371 16/04/2013 00:00:00;331,223351918592 17/04/2013 00:00:00;324,499836011739 18/04/2013 00:00:00;323,548704493208 19/04/2013 00:00:00;327,215480485336 22/04/2013 00:00:00;327,877992784450 23/04/2013 00:00:00;335,100032797568 24/04/2013 00:00:00;338,425713348568 25/04/2013 00:00:00;340,341095441056 26/04/2013 00:00:00;338,779927845124 29/04/2013 00:00:00;342,899311249518 30/04/2013 00:00:00;342,420465726395 02/05/2013 00:00:00;342,302394227543 03/05/2013 00:00:00;345,949491636529 06/05/2013 00:00:00;346,992456543056 07/05/2013 00:00:00;346,907182682774 10/05/2013 00:00:00;351,905542800844 13/05/2013 00:00:00;350,934732699172 14/05/2013 00:00:00;352,220400131116 15/05/2013 00:00:00;353,696293866767 16/05/2013 00:00:00;355,683830764110 17/05/2013 00:00:00;358,110856018291 21/05/2013 00:00:00;361,226631682442 22/05/2013 00:00:00;361,613643817569 23/05/2013 00:00:00;354,601508691299 24/05/2013 00:00:00;354,247294194743 27/05/2013 00:00:00;356,451295506648 28/05/2013 00:00:00;360,596917021898 29/05/2013 00:00:00;356,753033781492 30/05/2013 00:00:00;359,285011479097 31/05/2013 00:00:00;358,209248934001 03/06/2013 00:00:00;356,293866841512 04/06/2013 00:00:00;356,530009839216 05/06/2013 00:00:00;353,000983929082 06/06/2013 00:00:00;351,354542472867 07/06/2013 00:00:00;353,046900623080 10/06/2013 00:00:00;353,978353558469 11/06/2013 00:00:00;349,544112823802 12/06/2013 00:00:00;348,061659560438 13/06/2013 00:00:00;346,979337487627 14/06/2013 00:00:00;349,590029517800 17/06/2013 00:00:00;352,312233519112 18/06/2013 00:00:00;353,112495900220 19/06/2013 00:00:00;352,259757297400 20/06/2013 00:00:00;343,850442768047 21/06/2013 00:00:00;339,862249917934 24/06/2013 00:00:00;333,742210560769 25/06/2013 00:00:00;338,176451295435 26/06/2013 00:00:00;342,912430304945 27/06/2013 00:00:00;346,756313545351 28/06/2013 00:00:00;344,952443424000 01/07/2013 00:00:00;348,875040996974 02/07/2013 00:00:00;346,874385044203 03/07/2013 00:00:00;343,693014102911 04/07/2013 00:00:00;350,429649065193 05/07/2013 00:00:00;346,638242046499 08/07/2013 00:00:00;351,308625778869 09/07/2013 00:00:00;353,807805837904 10/07/2013 00:00:00;354,667103968438 11/07/2013 00:00:00;357,081010167192 12/07/2013 00:00:00;357,048212528622 15/07/2013 00:00:00;357,559855690314 16/07/2013 00:00:00;357,048212528622 17/07/2013 00:00:00;358,510987208844 18/07/2013 00:00:00;362,597572974668 19/07/2013 00:00:00;361,548048540428 22/07/2013 00:00:00;361,797310593560 23/07/2013 00:00:00;362,079370285262 24/07/2013 00:00:00;364,899967202283 25/07/2013 00:00:00;364,303050180309 26/07/2013 00:00:00;363,181370941214 29/07/2013 00:00:00;363,581502131769 30/07/2013 00:00:00;365,057395867419 31/07/2013 00:00:00;365,122991144559 01/08/2013 00:00:00;370,554280091754 02/08/2013 00:00:00;370,554280091754 05/08/2013 00:00:00;371,859626106841 06/08/2013 00:00:00;369,950803542066 07/08/2013 00:00:00;367,733683174733 08/08/2013 00:00:00;369,681862905791 09/08/2013 00:00:00;371,971138077979 12/08/2013 00:00:00;372,850114791655 13/08/2013 00:00:00;374,109544112744 14/08/2013 00:00:00;375,624795014678 16/08/2013 00:00:00;374,476877664728 19/08/2013 00:00:00;373,276484093065 20/08/2013 00:00:00;369,858970154069 21/08/2013 00:00:00;369,498196129799 22/08/2013 00:00:00;373,099376844787 23/08/2013 00:00:00;373,433912758201 26/08/2013 00:00:00;371,905542800838 27/08/2013 00:00:00;364,840931452857 28/08/2013 00:00:00;362,276156116682 29/08/2013 00:00:00;364,617907510581 30/08/2013 00:00:00;362,138406034687 02/09/2013 00:00:00;367,084289931046 03/09/2013 00:00:00;366,487372909072 04/09/2013 00:00:00;366,480813381358 05/09/2013 00:00:00;368,192850114712 06/09/2013 00:00:00;369,399803214089 09/09/2013 00:00:00;369,498196129799 10/09/2013 00:00:00;374,699901607003 11/09/2013 00:00:00;376,457855034356 12/09/2013 00:00:00;376,595605116350 13/09/2013 00:00:00;378,812725483683 16/09/2013 00:00:00;382,256477533535 17/09/2013 00:00:00;380,268940636192 18/09/2013 00:00:00;382,695965890373 19/09/2013 00:00:00;385,168907838552 20/09/2013 00:00:00;385,687110527959 23/09/2013 00:00:00;382,781239750655 24/09/2013 00:00:00;384,683502787716 25/09/2013 00:00:00;384,558871761150 26/09/2013 00:00:00;385,260741226548 27/09/2013 00:00:00;385,109872089126 30/09/2013 00:00:00;382,820596916939 01/10/2013 00:00:00;386,369301410215 02/10/2013 00:00:00;383,693014102902 03/10/2013 00:00:00;381,593965234421 04/10/2013 00:00:00;382,577894391521 07/10/2013 00:00:00;380,911774352164 08/10/2013 00:00:00;379,658904558790 09/10/2013 00:00:00;378,379796654559 10/10/2013 00:00:00;383,771728435469 11/10/2013 00:00:00;386,152836995653 14/10/2013 00:00:00;384,571990816578 15/10/2013 00:00:00;388,547064611264 16/10/2013 00:00:00;385,142669727696 17/10/2013 00:00:00;386,323384716217 18/10/2013 00:00:00;391,564447359705 21/10/2013 00:00:00;392,725483765084 22/10/2013 00:00:00;392,436864545667 23/10/2013 00:00:00;391,282387668003 24/10/2013 00:00:00;391,105280419725 25/10/2013 00:00:00;388,665136110116 28/10/2013 00:00:00;387,654968842159 29/10/2013 00:00:00;387,864873729007 30/10/2013 00:00:00;389,137422105524 31/10/2013 00:00:00;390,488684814608 04/11/2013 00:00:00;391,682518858557 05/11/2013 00:00:00;390,560839619462 06/11/2013 00:00:00;392,981305345930 07/11/2013 00:00:00;394,398163332154 08/11/2013 00:00:00;392,600852738517 12/11/2013 00:00:00;393,617579534188 13/11/2013 00:00:00;391,571006887419 14/11/2013 00:00:00;395,027877992698 15/11/2013 00:00:00;395,880616595519 18/11/2013 00:00:00;398,209248933990 19/11/2013 00:00:00;395,913414234089 20/11/2013 00:00:00;395,080354214410 21/11/2013 00:00:00;393,663496228186 22/11/2013 00:00:00;394,280091833302 25/11/2013 00:00:00;397,704165300012 26/11/2013 00:00:00;397,008855362327 27/11/2013 00:00:00;397,999344047142 28/11/2013 00:00:00;398,668415873970 29/11/2013 00:00:00;398,681534929398 02/12/2013 00:00:00;396,215152508933 03/12/2013 00:00:00;389,275172187517 04/12/2013 00:00:00;387,904230895291 05/12/2013 00:00:00;386,015086913658 06/12/2013 00:00:00;388,842243358393 09/12/2013 00:00:00;388,907838635533 10/12/2013 00:00:00;386,093801246226 11/12/2013 00:00:00;385,772384388240 12/12/2013 00:00:00;382,912430304934 13/12/2013 00:00:00;382,361429976958 16/12/2013 00:00:00;384,972122007131 17/12/2013 00:00:00;382,597572974662 18/12/2013 00:00:00;384,342407346587 19/12/2013 00:00:00;389,452279435795 20/12/2013 00:00:00;391,151197113722 23/12/2013 00:00:00;393,092817317067 24/12/2013 00:00:00;393,506067563049 27/12/2013 00:00:00;397,835355854291 30/12/2013 00:00:00;399,134142341664 31/12/2013 00:00:00;400,288619219328 02/01/2014 00:00:00;397,494260413163 03/01/2014 00:00:00;399,534273532218 06/01/2014 00:00:00;398,051820268853 07/01/2014 00:00:00;399,271892423658 08/01/2014 00:00:00;400,275500163900 09/01/2014 00:00:00;398,740570678823 10/01/2014 00:00:00;401,265988848715 13/01/2014 00:00:00;403,155132830348 14/01/2014 00:00:00;403,082978025494 15/01/2014 00:00:00;408,363397835266 16/01/2014 00:00:00;408,520826500402 17/01/2014 00:00:00;410,213184650615 20/01/2014 00:00:00;409,721220072065 21/01/2014 00:00:00;409,255493604370 22/01/2014 00:00:00;409,386684158651 23/01/2014 00:00:00;406,493932436775 24/01/2014 00:00:00;398,183010823133 27/01/2014 00:00:00;395,290259101258 28/01/2014 00:00:00;399,455559199650 29/01/2014 00:00:00;398,412594293123 30/01/2014 00:00:00;398,904558871673 31/01/2014 00:00:00;399,075106592237 03/02/2014 00:00:00;395,001639881841 04/02/2014 00:00:00;394,634306329857 05/02/2014 00:00:00;395,027877992697 06/02/2014 00:00:00;400,708428993024 07/02/2014 00:00:00;404,893407674558 10/02/2014 00:00:00;406,887504099615 11/02/2014 00:00:00;411,170875696859 12/02/2014 00:00:00;413,164972121916 13/02/2014 00:00:00;414,785175467275 14/02/2014 00:00:00;416,477533617488 17/02/2014 00:00:00;418,110856018274 18/02/2014 00:00:00;417,021974417750 19/02/2014 00:00:00;417,290915054024 20/02/2014 00:00:00;417,284355526310 21/02/2014 00:00:00;419,501475893643 24/02/2014 00:00:00;421,456215152416 25/02/2014 00:00:00;421,042964906434 26/02/2014 00:00:00;419,658904558779 27/02/2014 00:00:00;418,307641849694 28/02/2014 00:00:00;421,029845851006 03/03/2014 00:00:00;411,643161692267 04/03/2014 00:00:00;418,865201705384 05/03/2014 00:00:00;419,278451951367 06/03/2014 00:00:00;423,568383076325 07/03/2014 00:00:00;421,239750737854 10/03/2014 00:00:00;419,573630698497 11/03/2014 00:00:00;419,088225647660 12/03/2014 00:00:00;415,093473269833 13/03/2014 00:00:00;412,266316825097 14/03/2014 00:00:00;409,557231879214 17/03/2014 00:00:00;414,850770744414 18/03/2014 00:00:00;418,064939324276 19/03/2014 00:00:00;418,176451295414 20/03/2014 00:00:00;417,874713020570 21/03/2014 00:00:00;416,136438176359 24/03/2014 00:00:00;411,013447031722 25/03/2014 00:00:00;414,404722859862 26/03/2014 00:00:00;418,937356510238 27/03/2014 00:00:00;419,048868481376 28/03/2014 00:00:00;422,171203673242 31/03/2014 00:00:00;423,142013774914 01/04/2014 00:00:00;425,601836667665 02/04/2014 00:00:00;425,890455887081 03/04/2014 00:00:00;426,284027549922 04/04/2014 00:00:00;427,405706789016 07/04/2014 00:00:00;423,594621187180 08/04/2014 00:00:00;421,698917677833 09/04/2014 00:00:00;424,722859953989 10/04/2014 00:00:00;423,082978025488 11/04/2014 00:00:00;418,169891767700 14/04/2014 00:00:00;416,333224007779 15/04/2014 00:00:00;414,024270252450 16/04/2014 00:00:00;419,606428337066 17/04/2014 00:00:00;422,656608724078 22/04/2014 00:00:00;427,714004591574 23/04/2014 00:00:00;426,067563135359 24/04/2014 00:00:00;427,176123319026 25/04/2014 00:00:00;425,503443751955 28/04/2014 00:00:00;426,782551656186 29/04/2014 00:00:00;429,491636602069 30/04/2014 00:00:00;430,377172843459 02/05/2014 00:00:00;429,990160708333 05/05/2014 00:00:00;429,045588717517 06/05/2014 00:00:00;427,464742538442 07/05/2014 00:00:00;427,451623483014 09/05/2014 00:00:00;432,627090849362 12/05/2014 00:00:00;436,031485732930 13/05/2014 00:00:00;436,621843227190 14/05/2014 00:00:00;436,543128894622 15/05/2014 00:00:00;431,518530665696 16/05/2014 00:00:00;429,957363069763 19/05/2014 00:00:00;431,715316497116 20/05/2014 00:00:00;431,597244998264 21/05/2014 00:00:00;433,210888815908 22/05/2014 00:00:00;435,572318792949 23/05/2014 00:00:00;437,520498524008 26/05/2014 00:00:00;441,797310593538 27/05/2014 00:00:00;442,499180058937 28/05/2014 00:00:00;442,236798950376 30/05/2014 00:00:00;443,929157100589 02/06/2014 00:00:00;444,027550016299 03/06/2014 00:00:00;442,308953755230 04/06/2014 00:00:00;441,889143981534 05/06/2014 00:00:00;443,935716628303 06/06/2014 00:00:00;445,857658248506 10/06/2014 00:00:00;447,674647425285 11/06/2014 00:00:00;444,270252541717 12/06/2014 00:00:00;444,480157428565 13/06/2014 00:00:00;441,489012790980 16/06/2014 00:00:00;439,376844867071 17/06/2014 00:00:00;441,902263036962 18/06/2014 00:00:00;441,554608068120 19/06/2014 00:00:00;444,014430960871 20/06/2014 00:00:00;443,397835355755 23/06/2014 00:00:00;441,016726795571 24/06/2014 00:00:00;439,652345031059 25/06/2014 00:00:00;435,060675631257 26/06/2014 00:00:00;434,555591997278 27/06/2014 00:00:00;434,345687110430 30/06/2014 00:00:00;434,004591669302 01/07/2014 00:00:00;436,359462118629 02/07/2014 00:00:00;437,323712692587 03/07/2014 00:00:00;440,682190882157 04/07/2014 00:00:00;439,842571334765 07/07/2014 00:00:00;434,988520826402 08/07/2014 00:00:00;428,533945555823 09/07/2014 00:00:00;428,907838635521 10/07/2014 00:00:00;424,506395539425 11/07/2014 00:00:00;425,214824532538 15/07/2014 00:00:00;425,090193505972 16/07/2014 00:00:00;429,858970154052 17/07/2014 00:00:00;426,795670711612 18/07/2014 00:00:00;427,012135126174 21/07/2014 00:00:00;424,408002623715 22/07/2014 00:00:00;426,874385044180 23/07/2014 00:00:00;429,091505411513 24/07/2014 00:00:00;430,770744506298 25/07/2014 00:00:00;425,595277139950 28/07/2014 00:00:00;424,683502787703 29/07/2014 00:00:00;425,831420137654 30/07/2014 00:00:00;423,961954739163 31/07/2014 00:00:00;418,897999343952 01/08/2014 00:00:00;412,974745818208 04/08/2014 00:00:00;411,243030501711 05/08/2014 00:00:00;412,187602492527 06/08/2014 00:00:00;408,560183666683 07/08/2014 00:00:00;403,332240078623 08/08/2014 00:00:00;401,088881600434 11/08/2014 00:00:00;407,917349950711 12/08/2014 00:00:00;406,421777631918 13/08/2014 00:00:00;407,241718596169 14/08/2014 00:00:00;408,488028861829 18/08/2014 00:00:00;411,498852082557 19/08/2014 00:00:00;414,844211216698 20/08/2014 00:00:00;414,693342079276 21/08/2014 00:00:00;418,071498851988 22/08/2014 00:00:00;416,142997704071 25/08/2014 00:00:00;421,436536569271 26/08/2014 00:00:00;425,569039029093 27/08/2014 00:00:00;425,418169891671 28/08/2014 00:00:00;422,085929812957 29/08/2014 00:00:00;422,971466054348 01/09/2014 00:00:00;422,505739586654 02/09/2014 00:00:00;421,554608068123 03/09/2014 00:00:00;425,090193505971 04/09/2014 00:00:00;429,767136766055 05/09/2014 00:00:00;430,298458510889 08/09/2014 00:00:00;429,616267628633 09/09/2014 00:00:00;428,107576254412 10/09/2014 00:00:00;426,697277795901 11/09/2014 00:00:00;425,752705805085 12/09/2014 00:00:00;425,490324696525 15/09/2014 00:00:00;424,637586093704 16/09/2014 00:00:00;422,249918005807 17/09/2014 00:00:00;423,430632994328 18/09/2014 00:00:00;425,286979337391 19/09/2014 00:00:00;424,073466710300 22/09/2014 00:00:00;421,462774680127 23/09/2014 00:00:00;414,653984912991 24/09/2014 00:00:00;415,034437520404 25/09/2014 00:00:00;411,590685470552 26/09/2014 00:00:00;411,846507051398 29/09/2014 00:00:00;410,646113479736 30/09/2014 00:00:00;412,410626434802 01/10/2014 00:00:00;408,376516890690 02/10/2014 00:00:00;400,216464414471 03/10/2014 00:00:00;403,476549688330 06/10/2014 00:00:00;403,089537553204 07/10/2014 00:00:00;396,444735978919 08/10/2014 00:00:00;390,652673007454 09/10/2014 00:00:00;389,183338799517 10/10/2014 00:00:00;382,525418169804 13/10/2014 00:00:00;380,426369301323 14/10/2014 00:00:00;383,496228271477 15/10/2014 00:00:00;373,414234175054 16/10/2014 00:00:00;372,522138405949 17/10/2014 00:00:00;384,106264348879 20/10/2014 00:00:00;380,432928829037 21/10/2014 00:00:00;388,435552640121 22/10/2014 00:00:00;391,197113807716 23/10/2014 00:00:00;393,112495900205 24/10/2014 00:00:00;391,341423417424 27/10/2014 00:00:00;388,894719580101 28/10/2014 00:00:00;393,984913086167 29/10/2014 00:00:00;397,238438832313 30/10/2014 00:00:00;398,399475237691 31/10/2014 00:00:00;405,070514922832 03/11/2014 00:00:00;404,545752705712 04/11/2014 00:00:00;401,311905542709 05/11/2014 00:00:00;406,093801246217 06/11/2014 00:00:00;409,970482125193 07/11/2014 00:00:00;407,805837979572 10/11/2014 00:00:00;410,514922925455 12/11/2014 00:00:00;406,329944243921 13/11/2014 00:00:00;406,992456543035 14/11/2014 00:00:00;408,474909806400 17/11/2014 00:00:00;410,022958346905 18/11/2014 00:00:00;412,489340767370 19/11/2014 00:00:00;412,312233519092 20/11/2014 00:00:00;412,443424073372 21/11/2014 00:00:00;417,736962938572 24/11/2014 00:00:00;418,884880288523 25/11/2014 00:00:00;421,443096096984 26/11/2014 00:00:00;421,305346014990 27/11/2014 00:00:00;422,407346670942 28/11/2014 00:00:00;423,109216136341 01/12/2014 00:00:00;422,807477861496 02/12/2014 00:00:00;422,682846834930 03/12/2014 00:00:00;424,322728763431 04/12/2014 00:00:00;422,505739586652 05/12/2014 00:00:00;428,796326664381 08/12/2014 00:00:00;425,772384388226 09/12/2014 00:00:00;417,435224663728 10/12/2014 00:00:00;415,237782879537 11/12/2014 00:00:00;414,890127910695 12/12/2014 00:00:00;410,698589701447 15/12/2014 00:00:00;402,571334863797 16/12/2014 00:00:00;407,300754345593 17/12/2014 00:00:00;409,039029189804 18/12/2014 00:00:00;416,011807149789 19/12/2014 00:00:00;418,038701213416 22/12/2014 00:00:00;420,019678583045 23/12/2014 00:00:00;423,830764184881 24/12/2014 00:00:00;422,879632666350 29/12/2014 00:00:00;423,614299770318 30/12/2014 00:00:00;420,334535913317 31/12/2014 00:00:00;422,138406034668 02/01/2015 00:00:00;421,318465070417 05/01/2015 00:00:00;413,604460478750 06/01/2015 00:00:00;413,164972121911 07/01/2015 00:00:00;413,374877008759 08/01/2015 00:00:00;421,941620203247 09/01/2015 00:00:00;416,713676615187 12/01/2015 00:00:00;421,528369957265 13/01/2015 00:00:00;426,290587077631 14/01/2015 00:00:00;421,823548704395 15/01/2015 00:00:00;428,284683502688 16/01/2015 00:00:00;430,665792062871 19/01/2015 00:00:00;432,351590685370 20/01/2015 00:00:00;434,975401770971 21/01/2015 00:00:00;437,566415218003 22/01/2015 00:00:00;444,125942932006 23/01/2015 00:00:00;451,223351918557 26/01/2015 00:00:00;457,284355526296 27/01/2015 00:00:00;452,003935716523 28/01/2015 00:00:00;452,948507707340 29/01/2015 00:00:00;454,109544112718 30/01/2015 00:00:00;453,099376844762 02/02/2015 00:00:00;454,004591669294 03/02/2015 00:00:00;459,672023614193 04/02/2015 00:00:00;461,456215152402 05/02/2015 00:00:00;464,362085929705 06/02/2015 00:00:00;462,564775336068 09/02/2015 00:00:00;458,038701213406 10/02/2015 00:00:00;461,548048540397 11/02/2015 00:00:00;459,954083305895 12/02/2015 00:00:00;466,474253853614 13/02/2015 00:00:00;469,307969826063 16/02/2015 00:00:00;470,429649065158 17/02/2015 00:00:00;470,219744178309 18/02/2015 00:00:00;474,975401770962 19/02/2015 00:00:00;478,235487044821 20/02/2015 00:00:00;477,795998687983 23/02/2015 00:00:00;480,760905214712 24/02/2015 00:00:00;481,902263036949 25/02/2015 00:00:00;482,289275172075 26/02/2015 00:00:00;486,631682518745 27/02/2015 00:00:00;490,173827484306 02/03/2015 00:00:00;488,461790750952 03/03/2015 00:00:00;483,614299770303 04/03/2015 00:00:00;486,041325024485 05/03/2015 00:00:00;490,718268284569 06/03/2015 00:00:00;493,978353558428 09/03/2015 00:00:00;492,810757625336 10/03/2015 00:00:00;488,540505083520 11/03/2015 00:00:00;497,933748769972 12/03/2015 00:00:00;498,268284683386 13/03/2015 00:00:00;501,974417841798 16/03/2015 00:00:00;506,638242046454 17/03/2015 00:00:00;501,666120039240 18/03/2015 00:00:00;500,655952771283 19/03/2015 00:00:00;503,214168579744 20/03/2015 00:00:00;507,077730403292 23/03/2015 00:00:00;503,082978025464 24/03/2015 00:00:00;506,493932436746 25/03/2015 00:00:00;501,115119711263 26/03/2015 00:00:00;497,704165299982 27/03/2015 00:00:00;498,806165955934 30/03/2015 00:00:00;504,722859953965 31/03/2015 00:00:00;501,102000655835 01/04/2015 00:00:00;501,830108232089 02/04/2015 00:00:00;503,640537881154 07/04/2015 00:00:00;508,369957362950 08/04/2015 00:00:00;509,045588717493 09/04/2015 00:00:00;516,083961954618 10/04/2015 00:00:00;519,908166611882 13/04/2015 00:00:00;520,262381108438 14/04/2015 00:00:00;517,218760249140 15/04/2015 00:00:00;519,921285667310 16/04/2015 00:00:00;518,786487372787 17/04/2015 00:00:00;510,731387339991 20/04/2015 00:00:00;514,129222695845 21/04/2015 00:00:00;517,809117743400 22/04/2015 00:00:00;517,422105608274 23/04/2015 00:00:00;516,451295506602 24/04/2015 00:00:00;519,180059035627 27/04/2015 00:00:00;525,713348638774 28/04/2015 00:00:00;518,884880288497 29/04/2015 00:00:00;508,829124302930 30/04/2015 00:00:00;508,986552968066 04/05/2015 00:00:00;512,830436208472 05/05/2015 00:00:00;504,795014758818 06/05/2015 00:00:00;503,450311577448 07/05/2015 00:00:00;504,768776647962 11/05/2015 00:00:00;514,476877664687 12/05/2015 00:00:00;508,488028861802 13/05/2015 00:00:00;508,684814693222 15/05/2015 00:00:00;512,574614627626 18/05/2015 00:00:00;515,696949819491 19/05/2015 00:00:00;524,204657264553 20/05/2015 00:00:00;525,306657920505 21/05/2015 00:00:00;525,844539193054 22/05/2015 00:00:00;524,598228927393 26/05/2015 00:00:00;520,590357494137 27/05/2015 00:00:00;526,992456543004 28/05/2015 00:00:00;524,834371925097 29/05/2015 00:00:00;516,641521810307 01/06/2015 00:00:00;517,881272548254 02/06/2015 00:00:00;515,782223679773 03/06/2015 00:00:00;516,798950475443 04/06/2015 00:00:00;514,024270252420 05/06/2015 00:00:00;508,514266972657 08/06/2015 00:00:00;503,719252213721 09/06/2015 00:00:00;502,144965562360 10/06/2015 00:00:00;510,770744506274 11/06/2015 00:00:00;512,141685798501 12/06/2015 00:00:00;506,848146933300 15/06/2015 00:00:00;497,664808133696 16/06/2015 00:00:00;500,091833387877 17/06/2015 00:00:00;496,693998032024 18/06/2015 00:00:00;497,336831747996 19/06/2015 00:00:00;499,186618563345 22/06/2015 00:00:00;511,538209248812 23/06/2015 00:00:00;517,428665135987 24/06/2015 00:00:00;514,312889471836 25/06/2015 00:00:00;514,352246638120 26/06/2015 00:00:00;515,723187930346 29/06/2015 00:00:00;500,833060019559 30/06/2015 00:00:00;495,185306657803 01/07/2015 00:00:00;503,574942604013 02/07/2015 00:00:00;499,717940308179 03/07/2015 00:00:00;497,284355526284 06/07/2015 00:00:00;491,151197113691 07/07/2015 00:00:00;483,312561495457 08/07/2015 00:00:00;485,280419809658 09/07/2015 00:00:00;494,877008855244 10/07/2015 00:00:00;505,654312889351 13/07/2015 00:00:00;513,230567399025 15/07/2015 00:00:00;516,943260085151 16/07/2015 00:00:00;523,870121351138 17/07/2015 00:00:00;524,499836011682 20/07/2015 00:00:00;527,274516234705 21/07/2015 00:00:00;523,227287635165 22/07/2015 00:00:00;521,738274844087 23/07/2015 00:00:00;520,721548048416 24/07/2015 00:00:00;517,533617579411 27/07/2015 00:00:00;506,185634634185 28/07/2015 00:00:00;512,233519186496 29/07/2015 00:00:00;514,214496556125 30/07/2015 00:00:00;512,974745818179 31/07/2015 00:00:00;513,919317808995 03/08/2015 00:00:00;518,183010823097 04/08/2015 00:00:00;518,064939324245 05/08/2015 00:00:00;523,968514266847 06/08/2015 00:00:00;522,932108888035 07/08/2015 00:00:00;519,508035421325 10/08/2015 00:00:00;522,394227615487 11/08/2015 00:00:00;514,050508363275 12/08/2015 00:00:00;500,826500491845 13/08/2015 00:00:00;507,628730731266 14/08/2015 00:00:00;506,244670383611 17/08/2015 00:00:00;506,782551656159 18/08/2015 00:00:00;506,047884552191 19/08/2015 00:00:00;498,589701541370 20/08/2015 00:00:00;488,802886192077 21/08/2015 00:00:00;475,939652344917 24/08/2015 00:00:00;453,447031813601 25/08/2015 00:00:00;470,213184650592 26/08/2015 00:00:00;465,870777303922 27/08/2015 00:00:00;478,753689734224 28/08/2015 00:00:00;479,429321088767 31/08/2015 00:00:00;476,877664808019 01/09/2015 00:00:00;467,169563791295 02/09/2015 00:00:00;466,244670383620 03/09/2015 00:00:00;475,860938012349 04/09/2015 00:00:00;465,359134142230 07/09/2015 00:00:00;466,710396851315 08/09/2015 00:00:00;471,210232863121 09/09/2015 00:00:00;477,218760249147 10/09/2015 00:00:00;472,082650049083 11/09/2015 00:00:00;467,825516562695 14/09/2015 00:00:00;465,424729419370 15/09/2015 00:00:00;468,087897671255 16/09/2015 00:00:00;474,109544112710 17/09/2015 00:00:00;475,349294850656 18/09/2015 00:00:00;467,963266644689 21/09/2015 00:00:00;467,851754673551 22/09/2015 00:00:00;453,210888815896 23/09/2015 00:00:00;454,916366021537 24/09/2015 00:00:00;446,284027549909 25/09/2015 00:00:00;455,710068874931 28/09/2015 00:00:00;445,969170219637 29/09/2015 00:00:00;443,122335191759 30/09/2015 00:00:00;452,830436208484 01/10/2015 00:00:00;451,498852082541 02/10/2015 00:00:00;453,125614955614 05/10/2015 00:00:00;464,906526729963 06/10/2015 00:00:00;468,665136110087 07/10/2015 00:00:00;470,587077730290 08/10/2015 00:00:00;473,151853066465 09/10/2015 00:00:00;475,362413906084 12/10/2015 00:00:00;473,335519842457 13/10/2015 00:00:00;470,790423089424 14/10/2015 00:00:00;467,615611675846 15/10/2015 00:00:00;473,315841259315 16/10/2015 00:00:00;474,621187274402 19/10/2015 00:00:00;476,516890783748 20/10/2015 00:00:00;475,021318464956 21/10/2015 00:00:00;475,552640209790 22/10/2015 00:00:00;482,072810757509 23/10/2015 00:00:00;490,600196785713 26/10/2015 00:00:00;488,488028861804 27/10/2015 00:00:00;483,679895047440 28/10/2015 00:00:00;486,625122991027 29/10/2015 00:00:00;486,867825516445 30/10/2015 00:00:00;487,182682846717 02/11/2015 00:00:00;489,603148573184 03/11/2015 00:00:00;491,931780911655 04/11/2015 00:00:00;491,420137749963 05/11/2015 00:00:00;491,807149885089 06/11/2015 00:00:00;496,261069202897 09/11/2015 00:00:00;491,354542472823 10/11/2015 00:00:00;489,235815021200 12/11/2015 00:00:00;486,329944243897 13/11/2015 00:00:00;482,833715972333 16/11/2015 00:00:00;483,640537881155 17/11/2015 00:00:00;491,033125614837 18/11/2015 00:00:00;490,967530337697 19/11/2015 00:00:00;494,365365693550 20/11/2015 00:00:00;495,185306657800 23/11/2015 00:00:00;492,889471957899 24/11/2015 00:00:00;487,261397179285 25/11/2015 00:00:00;493,486388979874 26/11/2015 00:00:00;498,432272876232 27/11/2015 00:00:00;498,976713676494 30/11/2015 00:00:00;503,148573302600 01/12/2015 00:00:00;502,518858642056 02/12/2015 00:00:00;504,099704821130 03/12/2015 00:00:00;493,414234175019 04/12/2015 00:00:00;492,797638569903 07/12/2015 00:00:00;495,900295178627 08/12/2015 00:00:00;488,363397835237 09/12/2015 00:00:00;485,982289275054 10/12/2015 00:00:00;484,670383732253 11/12/2015 00:00:00;476,293866841472 14/12/2015 00:00:00;469,373565103198 15/12/2015 00:00:00;479,068547064495 16/12/2015 00:00:00;480,721548048424 17/12/2015 00:00:00;486,579206297028 18/12/2015 00:00:00;482,656608724054 21/12/2015 00:00:00;478,032141685682 22/12/2015 00:00:00;477,763201049408 23/12/2015 00:00:00;486,953099376726 24/12/2015 00:00:00;486,874385044158 28/12/2015 00:00:00;484,335847818839 29/12/2015 00:00:00;492,141685798503 30/12/2015 00:00:00;490,114791734876 31/12/2015 00:00:00;488,173171531531 04/01/2016 00:00:00;476,713676615167 05/01/2016 00:00:00;477,809117743406 06/01/2016 00:00:00;471,275828140259 07/01/2016 00:00:00;462,066251229799 08/01/2016 00:00:00;457,815677271125 11/01/2016 00:00:00;455,467366349512 12/01/2016 00:00:00;461,174155460694 13/01/2016 00:00:00;460,629714660432 14/01/2016 00:00:00;453,164972121896 15/01/2016 00:00:00;442,695965890348 18/01/2016 00:00:00;440,662512299007 19/01/2016 00:00:00;447,136766152728 20/01/2016 00:00:00;434,221056083856 21/01/2016 00:00:00;440,833060019571 22/01/2016 00:00:00;453,033781567616 25/01/2016 00:00:00;453,132174483326 26/01/2016 00:00:00;454,936044604677 27/01/2016 00:00:00;456,195473925766 28/01/2016 00:00:00;450,141029845741 29/01/2016 00:00:00;456,543128894608 01/02/2016 00:00:00;456,530009839180 02/02/2016 00:00:00;451,630042636819 03/02/2016 00:00:00;445,910134470209 04/02/2016 00:00:00;444,893407674538 05/02/2016 00:00:00;441,469334207829 08/02/2016 00:00:00;424,729419481693 09/02/2016 00:00:00;419,586749753915 10/02/2016 00:00:00;427,622171203568 11/02/2016 00:00:00;415,211544768675 12/02/2016 00:00:00;423,096097080906 15/02/2016 00:00:00;437,586093801139 16/02/2016 00:00:00;438,123975073687 17/02/2016 00:00:00;448,547064611238 18/02/2016 00:00:00;451,597244998249 19/02/2016 00:00:00;448,829124302940 22/02/2016 00:00:00;453,210888815894 23/02/2016 00:00:00;451,203673335409 24/02/2016 00:00:00;442,728763528917 25/02/2016 00:00:00;445,890455887067 26/02/2016 00:00:00;451,564447359679 29/02/2016 00:00:00;453,447031813598 01/03/2016 00:00:00;459,744178419041 02/03/2016 00:00:00;460,137750081881 03/03/2016 00:00:00;459,068547064498 04/03/2016 00:00:00;462,741882584340 07/03/2016 00:00:00;461,056083961841 08/03/2016 00:00:00;456,693998032029 09/03/2016 00:00:00;458,051820268828 10/03/2016 00:00:00;452,843555263910 11/03/2016 00:00:00;462,256477533504 14/03/2016 00:00:00;466,716956379026 15/03/2016 00:00:00;463,181370941178 16/03/2016 00:00:00;464,204657264563 17/03/2016 00:00:00;462,033453591228 18/03/2016 00:00:00;465,365693669941 21/03/2016 00:00:00;464,329288291129 22/03/2016 00:00:00;465,024598228813 23/03/2016 00:00:00;465,903574942489 24/03/2016 00:00:00;458,858642177650 29/03/2016 00:00:00;460,938012462989 30/03/2016 00:00:00;467,700885536126 31/03/2016 00:00:00;463,909478517432 01/04/2016 00:00:00;459,849130862464 04/04/2016 00:00:00;459,258773368204 05/04/2016 00:00:00;453,158412594181 06/04/2016 00:00:00;453,663496228159 07/04/2016 00:00:00;453,014102984473 08/04/2016 00:00:00;454,148901278996 11/04/2016 00:00:00;455,401771072370 12/04/2016 00:00:00;456,733355198313 13/04/2016 00:00:00;465,837979665349 14/04/2016 00:00:00;467,254837651573 15/04/2016 00:00:00;463,902918989718 18/04/2016 00:00:00;466,126598884765 19/04/2016 00:00:00;472,358150213068 20/04/2016 00:00:00;473,466710396734 21/04/2016 00:00:00;469,557231879188 22/04/2016 00:00:00;470,167267956591 25/04/2016 00:00:00;468,015742866398 26/04/2016 00:00:00;468,146933420678 27/04/2016 00:00:00;471,000327976269 28/04/2016 00:00:00;471,400459166823 29/04/2016 00:00:00;462,367989504641 02/05/2016 00:00:00;463,515906854592 03/05/2016 00:00:00;457,986224991687 04/05/2016 00:00:00;455,591997376076 06/05/2016 00:00:00;455,198425713236 09/05/2016 00:00:00;458,005903574829 10/05/2016 00:00:00;462,072810757511 11/05/2016 00:00:00;459,921285667318 12/05/2016 00:00:00;458,629058707659 13/05/2016 00:00:00;460,045916693884 17/05/2016 00:00:00;457,743522466269 18/05/2016 00:00:00;460,478845523008 19/05/2016 00:00:00;457,028533945442 20/05/2016 00:00:00;462,951787471187 23/05/2016 00:00:00;462,722204001197 24/05/2016 00:00:00;470,370613315724 25/05/2016 00:00:00;474,221056083844 26/05/2016 00:00:00;476,280747786041 27/05/2016 00:00:00;476,936700557441 30/05/2016 00:00:00;478,674975401652 31/05/2016 00:00:00;477,730403410836 01/06/2016 00:00:00;475,250901934942 02/06/2016 00:00:00;476,293866841469 03/06/2016 00:00:00;471,636602164527 06/06/2016 00:00:00;471,925221383943 07/06/2016 00:00:00;477,205641193715 08/06/2016 00:00:00;474,516234830974 09/06/2016 00:00:00;470,685470645996 10/06/2016 00:00:00;460,688750409856 13/06/2016 00:00:00;453,519186618450 14/06/2016 00:00:00;448,219088225536 15/06/2016 00:00:00;452,548376516778 16/06/2016 00:00:00;446,953099376733 17/06/2016 00:00:00;452,345031157644 20/06/2016 00:00:00;462,525418169776 21/06/2016 00:00:00;463,279763856887 22/06/2016 00:00:00;463,824204657149 23/06/2016 00:00:00;470,009839291454 24/06/2016 00:00:00;445,536241390509 27/06/2016 00:00:00;426,008527385922 28/06/2016 00:00:00;436,582486060895 29/06/2016 00:00:00;444,565431288836 30/06/2016 00:00:00;448,271564447248 01/07/2016 00:00:00;453,276484093032 04/07/2016 00:00:00;450,364053788015 05/07/2016 00:00:00;442,702525418059 06/07/2016 00:00:00;436,320104952334 07/07/2016 00:00:00;439,376844867060 08/07/2016 00:00:00;447,825516562695 11/07/2016 00:00:00;453,479829452166 12/07/2016 00:00:00;457,887832075976 13/07/2016 00:00:00;457,697605772270 15/07/2016 00:00:00;459,750737946753 18/07/2016 00:00:00;461,154476877549 19/07/2016 00:00:00;460,478845523007 20/07/2016 00:00:00;467,740242702408 21/07/2016 00:00:00;467,274516234714 22/07/2016 00:00:00;468,153492948390 25/07/2016 00:00:00;470,245982289157 26/07/2016 00:00:00;471,118399475120 27/07/2016 00:00:00;476,884224335728 28/07/2016 00:00:00;475,506723515788 29/07/2016 00:00:00;477,586093801127 01/08/2016 00:00:00;475,113151852947 02/08/2016 00:00:00;467,123647097292 03/08/2016 00:00:00;466,152836995619 04/08/2016 00:00:00;469,740898655179 05/08/2016 00:00:00;476,595605116312 08/08/2016 00:00:00;476,569367005456 09/08/2016 00:00:00;482,158084617786 10/08/2016 00:00:00;482,099048868360 11/08/2016 00:00:00;486,205313217326 12/08/2016 00:00:00;486,106920301616 16/08/2016 00:00:00;482,531977697485 17/08/2016 00:00:00;477,100688750290 18/08/2016 00:00:00;479,849130862457 19/08/2016 00:00:00;477,435224663704 22/08/2016 00:00:00;477,645129550552 23/08/2016 00:00:00;481,331584125822 24/08/2016 00:00:00;483,214168579741 25/08/2016 00:00:00;478,812725483645 26/08/2016 00:00:00;481,521810429528 29/08/2016 00:00:00;479,770416529889 30/08/2016 00:00:00;482,492620531200 31/08/2016 00:00:00;480,924893407554 01/09/2016 00:00:00;481,771072482660 02/09/2016 00:00:00;488,947195801779 05/09/2016 00:00:00;489,570350934609 06/09/2016 00:00:00;488,055100032675 07/09/2016 00:00:00;491,630042636806 08/09/2016 00:00:00;489,957363069735 09/09/2016 00:00:00;486,421777631888 12/09/2016 00:00:00;481,548048540384 13/09/2016 00:00:00;478,884880288498 14/09/2016 00:00:00;478,294522794238 15/09/2016 00:00:00;479,862249917885 16/09/2016 00:00:00;476,812069530873 19/09/2016 00:00:00;481,364381764391 20/09/2016 00:00:00;481,738274844090 21/09/2016 00:00:00;482,964906526608 22/09/2016 00:00:00;491,505411610240 23/09/2016 00:00:00;489,294850770621 26/09/2016 00:00:00;482,131846506930 27/09/2016 00:00:00;480,767464742417 28/09/2016 00:00:00;484,729419481675 29/09/2016 00:00:00;484,578550344253 30/09/2016 00:00:00;485,910134470195 03/10/2016 00:00:00;485,614955723065 04/10/2016 00:00:00;489,111183994629 05/10/2016 00:00:00;487,556575926410 06/10/2016 00:00:00;485,431288947073 07/10/2016 00:00:00;480,013119055307 10/10/2016 00:00:00;483,476549688300 11/10/2016 00:00:00;481,843227287513 12/10/2016 00:00:00;477,389307969705 13/10/2016 00:00:00;473,545424729300 14/10/2016 00:00:00;478,176451295386 17/10/2016 00:00:00;475,388652016934 18/10/2016 00:00:00;480,019678583020 19/10/2016 00:00:00;482,755001639760 20/10/2016 00:00:00;482,833715972328 21/10/2016 00:00:00;483,161692358028 24/10/2016 00:00:00;484,217776319982 25/10/2016 00:00:00;481,948179730937 26/10/2016 00:00:00;481,331584125821 27/10/2016 00:00:00;480,314857330150 28/10/2016 00:00:00;479,455559199616 31/10/2016 00:00:00;477,605772384267 02/11/2016 00:00:00;468,448671695519 03/11/2016 00:00:00;468,488028861803 04/11/2016 00:00:00;464,926205313099 07/11/2016 00:00:00;470,685470645994 08/11/2016 00:00:00;471,039685142550 09/11/2016 00:00:00;473,814365365573 10/11/2016 00:00:00;469,203017382629 14/11/2016 00:00:00;468,002623810967 15/11/2016 00:00:00;469,248934076627 16/11/2016 00:00:00;470,232863233728 17/11/2016 00:00:00;473,899639225855 18/11/2016 00:00:00;474,745818300962 21/11/2016 00:00:00;476,156116759472 22/11/2016 00:00:00;477,376188914277 23/11/2016 00:00:00;475,670711708636 24/11/2016 00:00:00;477,992784519393 25/11/2016 00:00:00;480,177107248156 28/11/2016 00:00:00;477,527058051699 29/11/2016 00:00:00;478,963594621065 30/11/2016 00:00:00;479,724499835890 01/12/2016 00:00:00;476,129878648616 02/12/2016 00:00:00;472,941948179610 05/12/2016 00:00:00;477,218760249140 06/12/2016 00:00:00;481,495572318670 07/12/2016 00:00:00;488,527386028081 08/12/2016 00:00:00;495,159068546938 09/12/2016 00:00:00;500,596917021847 12/12/2016 00:00:00;498,425713348512 13/12/2016 00:00:00;502,623811085474 14/12/2016 00:00:00;500,859298130407 15/12/2016 00:00:00;505,811741554479 16/12/2016 00:00:00;508,238766808660 19/12/2016 00:00:00;508,265004919516 20/12/2016 00:00:00;510,547720563989 21/12/2016 00:00:00;510,895375532831 22/12/2016 00:00:00;510,987208920827 23/12/2016 00:00:00;512,732043292752 27/12/2016 00:00:00;514,247294194686 28/12/2016 00:00:00;514,640865857527 29/12/2016 00:00:00;514,030829780124 30/12/2016 00:00:00;513,591341423286 02/01/2017 00:00:00;518,524106264216 03/01/2017 00:00:00;520,911774352113 04/01/2017 00:00:00;518,865201705344 05/01/2017 00:00:00;520,190226303573 06/01/2017 00:00:00;522,761561167462 09/01/2017 00:00:00;521,082322072677 10/01/2017 00:00:00;522,223679894914 11/01/2017 00:00:00;525,070514922791 12/01/2017 00:00:00;520,669071826695 13/01/2017 00:00:00;526,874385044142 16/01/2017 00:00:00;523,397835355720 17/01/2017 00:00:00;521,121679238961 18/01/2017 00:00:00;520,701869465265 19/01/2017 00:00:00;522,958346998882 20/01/2017 00:00:00;523,050180386878 23/01/2017 00:00:00;521,718596260935 24/01/2017 00:00:00;523,502787799144 25/01/2017 00:00:00;528,146933420658 26/01/2017 00:00:00;528,474909806358 27/01/2017 00:00:00;527,510659232400 30/01/2017 00:00:00;523,246966218298 31/01/2017 00:00:00;520,268940636140 01/02/2017 00:00:00;525,063955395077 02/02/2017 00:00:00;526,913742210425 03/02/2017 00:00:00;528,901279107768 06/02/2017 00:00:00;523,469990160574 07/02/2017 00:00:00;524,480157428530 08/02/2017 00:00:00;523,679895047422 09/02/2017 00:00:00;527,189242374413 10/02/2017 00:00:00;529,642505739450 13/02/2017 00:00:00;535,119711380643 14/02/2017 00:00:00;536,484093145155 15/02/2017 00:00:00;538,458510987070 16/02/2017 00:00:00;537,290915053978 17/02/2017 00:00:00;534,765496884087 20/02/2017 00:00:00;535,729747458045 21/02/2017 00:00:00;539,724499835873 22/02/2017 00:00:00;539,908166611865 23/02/2017 00:00:00;539,678583141875 24/02/2017 00:00:00;535,100032797501 27/02/2017 00:00:00;535,919973761751 28/02/2017 00:00:00;537,592653328822 01/03/2017 00:00:00;547,228599540692 02/03/2017 00:00:00;547,773040340954 03/03/2017 00:00:00;546,651361101860 06/03/2017 00:00:00;545,011479173359 07/03/2017 00:00:00;544,775336175655 08/03/2017 00:00:00;546,402099048727 09/03/2017 00:00:00;547,517218760108 10/03/2017 00:00:00;548,842243358336 13/03/2017 00:00:00;550,081994096283 14/03/2017 00:00:00;549,058707772898 15/03/2017 00:00:00;549,353886520029 16/03/2017 00:00:00;553,210888815862 17/03/2017 00:00:00;555,224663824061 20/03/2017 00:00:00;554,942604132359 21/03/2017 00:00:00;549,852410626293 22/03/2017 00:00:00;548,711052804056 23/03/2017 00:00:00;553,853722531834 24/03/2017 00:00:00;555,060675631211 27/03/2017 00:00:00;552,941948179588 28/03/2017 00:00:00;557,349950803398 29/03/2017 00:00:00;557,900951131374 30/03/2017 00:00:00;562,308953755184 31/03/2017 00:00:00;564,565431288801 03/04/2017 00:00:00;562,315513282898 04/04/2017 00:00:00;564,604788455085 05/04/2017 00:00:00;563,883240406544 06/04/2017 00:00:00;565,024598228781 07/04/2017 00:00:00;566,015086913595 10/04/2017 00:00:00;565,004919645639 11/04/2017 00:00:00;562,859954083160 12/04/2017 00:00:00;563,292882912284 13/04/2017 00:00:00;562,610692030028 18/04/2017 00:00:00;556,700557559711 19/04/2017 00:00:00;559,999999999854 20/04/2017 00:00:00;561,777632010349 21/04/2017 00:00:00;561,469334207791 24/04/2017 00:00:00;576,884224335698 25/04/2017 00:00:00;578,615939652195 26/04/2017 00:00:00;580,662512298963 27/04/2017 00:00:00;581,816989176628 28/04/2017 00:00:00;583,469990160557 02/05/2017 00:00:00;587,858314201225 03/05/2017 00:00:00;586,618563463278 04/05/2017 00:00:00;591,426697277642 05/05/2017 00:00:00;595,191866185480 09/05/2017 00:00:00;596,411938340284 10/05/2017 00:00:00;596,293866841432 11/05/2017 00:00:00;592,692686126444 12/05/2017 00:00:00;594,529353886365 15/05/2017 00:00:00;597,290915053960 16/05/2017 00:00:00;597,225319776820 17/05/2017 00:00:00;588,396195473772 18/05/2017 00:00:00;583,942276155964 19/05/2017 00:00:00;588,415874056914 22/05/2017 00:00:00;588,232207280922 23/05/2017 00:00:00;591,557887831922 24/05/2017 00:00:00;593,033781567572 26/05/2017 00:00:00;594,076746474099 29/05/2017 00:00:00;592,607412266162 30/05/2017 00:00:00;593,820924893253 31/05/2017 00:00:00;593,348638897844 01/06/2017 00:00:00;597,959986880788 02/06/2017 00:00:00;601,239750737790 06/06/2017 00:00:00;592,817317153010 07/06/2017 00:00:00;591,492292554781 08/06/2017 00:00:00;593,171531649566 09/06/2017 00:00:00;595,795342735167 12/06/2017 00:00:00;589,052148245172 13/06/2017 00:00:00;593,387996064128 14/06/2017 00:00:00;592,030173827329 15/06/2017 00:00:00;587,989504755504 16/06/2017 00:00:00;591,898983273049 19/06/2017 00:00:00;597,815677271080 20/06/2017 00:00:00;594,962282715489 21/06/2017 00:00:00;594,811413578067 22/06/2017 00:00:00;596,818629058551 23/06/2017 00:00:00;594,588389635790 26/06/2017 00:00:00;595,834699901451 27/06/2017 00:00:00;590,049196457700 28/06/2017 00:00:00;589,229255493450 29/06/2017 00:00:00;579,737618891288 30/06/2017 00:00:00;579,429321088730 03/07/2017 00:00:00;585,070514922772 04/07/2017 00:00:00;582,164644145469 05/07/2017 00:00:00;583,351918661703 06/07/2017 00:00:00;579,999999999848 07/07/2017 00:00:00;579,219416201881 10/07/2017 00:00:00;582,892751721723 11/07/2017 00:00:00;581,744834371772 12/07/2017 00:00:00;589,360446047730 13/07/2017 00:00:00;590,862577894236 17/07/2017 00:00:00;592,882912430149 18/07/2017 00:00:00;584,978681534776 19/07/2017 00:00:00;587,845195145795 20/07/2017 00:00:00;586,880944571837 21/07/2017 00:00:00;578,392915709917 24/07/2017 00:00:00;577,468022302242 25/07/2017 00:00:00;579,448999671871 26/07/2017 00:00:00;581,370941292074 27/07/2017 00:00:00;581,548048540352 28/07/2017 00:00:00;575,375532961475 31/07/2017 00:00:00;573,958674975251 01/08/2017 00:00:00;578,045260741075 02/08/2017 00:00:00;573,506067562985 03/08/2017 00:00:00;573,624139061837 04/08/2017 00:00:00;578,183010823069 07/08/2017 00:00:00;577,382748441960 08/08/2017 00:00:00;579,029189898175 09/08/2017 00:00:00;575,264020990337 10/08/2017 00:00:00;570,416530009689 11/08/2017 00:00:00;565,319776975909 14/08/2017 00:00:00;572,174483437042 16/08/2017 00:00:00;576,661200393420 17/08/2017 00:00:00;573,820924893256 18/08/2017 00:00:00;569,452279435730 21/08/2017 00:00:00;567,326992456393 22/08/2017 00:00:00;573,250245982138 23/08/2017 00:00:00;571,124959002801 24/08/2017 00:00:00;570,436208592831 25/08/2017 00:00:00;569,957363069709 28/08/2017 00:00:00;568,087897671218 29/08/2017 00:00:00;562,230239422613 30/08/2017 00:00:00;566,671039684993 31/08/2017 00:00:00;569,727779599718 01/09/2017 00:00:00;574,444080026086 04/09/2017 00:00:00;572,148245326185 05/09/2017 00:00:00;573,132174483286 06/09/2017 00:00:00;573,132174483286 07/09/2017 00:00:00;575,985569038877 08/09/2017 00:00:00;576,070842899159 11/09/2017 00:00:00;582,807477861440 12/09/2017 00:00:00;587,550016398664 13/09/2017 00:00:00;586,487372908996 14/09/2017 00:00:00;587,412266316670 15/09/2017 00:00:00;585,831420137595 18/09/2017 00:00:00;587,189242374394 19/09/2017 00:00:00;588,173171531494 20/09/2017 00:00:00;586,907182682692 21/09/2017 00:00:00;588,363397835200 22/09/2017 00:00:00;590,416530009683 25/09/2017 00:00:00;590,062315513127 26/09/2017 00:00:00;590,127910790267 27/09/2017 00:00:00;592,253197769604 28/09/2017 00:00:00;594,043948835526 29/09/2017 00:00:00;596,602164643988 02/10/2017 00:00:00;599,199737618733 03/10/2017 00:00:00;599,035749425883 04/10/2017 00:00:00;599,029189898169 05/10/2017 00:00:00;601,318465070355 06/10/2017 00:00:00;599,639225975571 09/10/2017 00:00:00;600,472285995249 10/10/2017 00:00:00;598,589701541330 11/10/2017 00:00:00;600,695309937525 12/10/2017 00:00:00;601,279107904071 13/10/2017 00:00:00;602,256477533458 16/10/2017 00:00:00;603,089537553136 17/10/2017 00:00:00;602,440144309450 18/10/2017 00:00:00;604,499836011647 19/10/2017 00:00:00;598,071498851924 20/10/2017 00:00:00;600,242702525259 23/10/2017 00:00:00;602,302394227456 24/10/2017 00:00:00;600,806821908663 25/10/2017 00:00:00;598,727451623324 26/10/2017 00:00:00;604,453919317648 27/10/2017 00:00:00;606,526730075273 30/10/2017 00:00:00;608,730731387178 31/10/2017 00:00:00;610,751065923091 02/11/2017 00:00:00;612,384388323878 03/11/2017 00:00:00;613,525746146114 06/11/2017 00:00:00;613,820924893244 07/11/2017 00:00:00;607,523778287802 08/11/2017 00:00:00;605,490324696461 09/11/2017 00:00:00;596,077402426867 10/11/2017 00:00:00;592,692686126441 13/11/2017 00:00:00;589,367005575442 14/11/2017 00:00:00;586,441456214996 15/11/2017 00:00:00;582,302394227460 16/11/2017 00:00:00;589,229255493447 17/11/2017 00:00:00;585,693670055600 20/11/2017 00:00:00;590,200065595120 21/11/2017 00:00:00;593,689734338969 22/11/2017 00:00:00;590,888816005090 23/11/2017 00:00:00;591,767792718766 24/11/2017 00:00:00;591,912102328474 27/11/2017 00:00:00;591,951459494758 28/11/2017 00:00:00;594,352246638083 29/11/2017 00:00:00;594,581830108073 30/11/2017 00:00:00;593,853722531819 01/12/2017 00:00:00;587,182682846678 04/12/2017 00:00:00;593,998032141527 05/12/2017 00:00:00;591,931780911616 06/12/2017 00:00:00;589,452279435723 07/12/2017 00:00:00;591,866185634476 08/12/2017 00:00:00;596,182354870290 11/12/2017 00:00:00;595,716628402596 12/12/2017 00:00:00;598,130534601349 13/12/2017 00:00:00;598,392915709909 14/12/2017 00:00:00;593,479829452121 15/12/2017 00:00:00;591,413578222210 18/12/2017 00:00:00;599,580190226143 19/12/2017 00:00:00;598,484749097905 20/12/2017 00:00:00;594,785175467207 21/12/2017 00:00:00;598,340439488197 22/12/2017 00:00:00;596,503771728276 27/12/2017 00:00:00;597,185962610532 28/12/2017 00:00:00;595,421449655465 29/12/2017 00:00:00;593,991472613813 02/01/2018 00:00:00;593,912758281245 03/01/2018 00:00:00;598,032141685638 04/01/2018 00:00:00;604,539193177929 05/01/2018 00:00:00;612,358150213020 08/01/2018 00:00:00;614,667103968349 09/01/2018 00:00:00;618,465070514757 10/01/2018 00:00:00;614,391603804361 11/01/2018 00:00:00;612,404066907018 12/01/2018 00:00:00;613,893079698097 15/01/2018 00:00:00;613,151853066415 16/01/2018 00:00:00;614,713020662347 17/01/2018 00:00:00;614,043948835519 18/01/2018 00:00:00;615,086913742045 19/01/2018 00:00:00;619,271892423579 22/01/2018 00:00:00;620,262381108394 23/01/2018 00:00:00;620,629714660378 24/01/2018 00:00:00;616,398819284846 25/01/2018 00:00:00;612,226959658740 26/01/2018 00:00:00;616,398819284846 29/01/2018 00:00:00;616,484093145128 30/01/2018 00:00:00;611,892423745326 31/01/2018 00:00:00;610,587077730239 01/02/2018 00:00:00;607,117087569532 02/02/2018 00:00:00;597,559855690229 05/02/2018 00:00:00;590,698589701382 06/02/2018 00:00:00;576,818629058552 07/02/2018 00:00:00;587,589373564945 08/02/2018 00:00:00;573,650377172689 09/02/2018 00:00:00;568,743850442615 12/02/2018 00:00:00;576,523450311422 13/02/2018 00:00:00;573,912758281249 14/02/2018 00:00:00;584,047228599383 15/02/2018 00:00:00;587,543456870947 16/02/2018 00:00:00;594,378484748938 19/02/2018 00:00:00;590,600196785672 20/02/2018 00:00:00;594,057067890951 21/02/2018 00:00:00;594,037389307809 22/02/2018 00:00:00;593,066579206137 23/02/2018 00:00:00;591,026566087082 26/02/2018 00:00:00;594,286651360941 27/02/2018 00:00:00;593,525746146117 28/02/2018 00:00:00;590,114791734836 01/03/2018 00:00:00;579,186618563307 02/03/2018 00:00:00;569,117743522313 05/03/2018 00:00:00;573,132174483282 06/03/2018 00:00:00;575,506723515751 07/03/2018 00:00:00;577,907510659076 08/03/2018 00:00:00;582,991144637428 09/03/2018 00:00:00;584,408002623653 12/03/2018 00:00:00;586,126598884722 13/03/2018 00:00:00;581,016726795513 14/03/2018 00:00:00;579,796654640709 15/03/2018 00:00:00;583,647097408829 16/03/2018 00:00:00;583,811085601679 19/03/2018 00:00:00;578,287963266488 20/03/2018 00:00:00;578,596261069046 21/03/2018 00:00:00;578,884880288462 22/03/2018 00:00:00;569,071826828314 23/03/2018 00:00:00;562,243358478037 26/03/2018 00:00:00;558,005903574791 27/03/2018 00:00:00;564,972122007062 28/03/2018 00:00:00;564,499836011654 29/03/2018 00:00:00;568,533945555766 03/04/2018 00:00:00;564,224335847666 04/04/2018 00:00:00;560,216464414410 05/04/2018 00:00:00;574,430960970654 06/04/2018 00:00:00;572,364709740743 09/04/2018 00:00:00;572,915710068719 10/04/2018 00:00:00;577,487700885379 11/04/2018 00:00:00;573,834043948680 12/04/2018 00:00:00;576,982617251401 13/04/2018 00:00:00;577,461462774523 16/04/2018 00:00:00;574,863889799778 17/04/2018 00:00:00;581,626762872915 18/04/2018 00:00:00;582,892751721717 19/04/2018 00:00:00;584,440800262222 20/04/2018 00:00:00;586,133158412435 23/04/2018 00:00:00;585,746146277309 24/04/2018 00:00:00;585,365693669896 25/04/2018 00:00:00;579,383404394726 26/04/2018 00:00:00;584,276812069372 27/04/2018 00:00:00;588,888160052316 30/04/2018 00:00:00;591,662840275339 02/05/2018 00:00:00;598,556903902756 03/05/2018 00:00:00;595,178747130044 04/05/2018 00:00:00;598,589701541326 07/05/2018 00:00:00;601,816989176615 09/05/2018 00:00:00;605,765824860445 11/05/2018 00:00:00;606,867825516397 14/05/2018 00:00:00;607,195801902097 15/05/2018 00:00:00;604,289931124794 16/05/2018 00:00:00;602,505739586585 17/05/2018 00:00:00;610,206625122825 18/05/2018 00:00:00;606,454575270415 22/05/2018 00:00:00;608,599540832894 23/05/2018 00:00:00;602,873073138569 24/05/2018 00:00:00;601,056083961791 25/05/2018 00:00:00;604,401443095932 28/05/2018 00:00:00;601,816989176615 29/05/2018 00:00:00;591,144637585932 30/05/2018 00:00:00;593,965234502953 31/05/2018 00:00:00;591,079042308792 01/06/2018 00:00:00;597,979665463923 04/06/2018 00:00:00;600,583797966382 05/06/2018 00:00:00;602,322072810593 06/06/2018 00:00:00;605,109872089044 07/06/2018 00:00:00;602,814037389143 08/06/2018 00:00:00;600,878976713512 11/06/2018 00:00:00;605,103312561330 12/06/2018 00:00:00;606,270908494422 13/06/2018 00:00:00;608,973433912592 14/06/2018 00:00:00;615,204985240894 15/06/2018 00:00:00;611,853066579039 18/06/2018 00:00:00;605,883896359296 19/06/2018 00:00:00;601,029845850934 20/06/2018 00:00:00;602,728763528861 21/06/2018 00:00:00;597,468022302230 22/06/2018 00:00:00;601,088881600360 25/06/2018 00:00:00;590,324696621681 26/06/2018 00:00:00;587,832076090360 27/06/2018 00:00:00;589,163660216303 28/06/2018 00:00:00;581,108560183507 29/06/2018 00:00:00;585,313217448183 02/07/2018 00:00:00;580,137750081835 03/07/2018 00:00:00;583,732371269108 04/07/2018 00:00:00;579,796654640707 05/07/2018 00:00:00;583,391275827980 06/07/2018 00:00:00;583,706133158252 09/07/2018 00:00:00;587,182682846674 10/07/2018 00:00:00;590,213184650543 11/07/2018 00:00:00;582,682846834868 12/07/2018 00:00:00;588,737290914892 13/07/2018 00:00:00;590,692030173665 16/07/2018 00:00:00;589,288291242868 17/07/2018 00:00:00;591,183994752215 18/07/2018 00:00:00;594,522794358643 19/07/2018 00:00:00;591,052804197935 20/07/2018 00:00:00;588,369957362908 23/07/2018 00:00:00;585,785503443591 24/07/2018 00:00:00;592,850114791572 25/07/2018 00:00:00;591,256149557069 26/07/2018 00:00:00;599,973761888979 27/07/2018 00:00:00;600,111511970973 30/07/2018 00:00:00;596,457855034273 31/07/2018 00:00:00;594,266972777796 01/08/2018 00:00:00;590,075434568548 02/08/2018 00:00:00;586,428337159563 03/08/2018 00:00:00;589,911446375698 06/08/2018 00:00:00;590,508363397672 07/08/2018 00:00:00;594,148901278944 08/08/2018 00:00:00;593,138734010988 09/08/2018 00:00:00;596,425057395703 10/08/2018 00:00:00;589,793374876846 13/08/2018 00:00:00;588,022302394065 14/08/2018 00:00:00;587,917349950641 16/08/2018 00:00:00;583,142013774847 17/08/2018 00:00:00;582,446703837163 20/08/2018 00:00:00;587,864873728929 21/08/2018 00:00:00;590,036077402264 22/08/2018 00:00:00;586,966218432111 23/08/2018 00:00:00;586,329944243852 24/08/2018 00:00:00;588,842243358315 27/08/2018 00:00:00;593,998032141522 28/08/2018 00:00:00;595,106592325188 29/08/2018 00:00:00;595,368973433748 30/08/2018 00:00:00;593,866841587241 31/08/2018 00:00:00;587,681206952937 03/09/2018 00:00:00;584,217776319943 04/09/2018 00:00:00;579,134142341591 05/09/2018 00:00:00;569,990160708271 06/09/2018 00:00:00;567,359790094956 07/09/2018 00:00:00;568,087897671210 10/09/2018 00:00:00;570,383732371111 11/09/2018 00:00:00;568,835683830606 12/09/2018 00:00:00;572,659888487870 13/09/2018 00:00:00;572,509019350448 14/09/2018 00:00:00;574,988520826341 17/09/2018 00:00:00;572,292554935886 18/09/2018 00:00:00;576,195473925717 19/09/2018 00:00:00;578,261725155628 20/09/2018 00:00:00;582,433584781734 21/09/2018 00:00:00;585,844539193015 24/09/2018 00:00:00;581,928501147756 25/09/2018 00:00:00;581,843227287474 26/09/2018 00:00:00;582,768120695148 27/09/2018 00:00:00;583,325680550838 28/09/2018 00:00:00;579,776976057563 01/10/2018 00:00:00;582,971466054282 02/10/2018 00:00:00;579,114463758448 03/10/2018 00:00:00;580,695309937523 04/10/2018 00:00:00;572,791079042150 05/10/2018 00:00:00;566,775992128409 08/10/2018 00:00:00;558,648737290760 09/10/2018 00:00:00;559,547392587578 10/10/2018 00:00:00;545,582158084466 11/10/2018 00:00:00;536,884224335698 12/10/2018 00:00:00;538,287963266495 15/10/2018 00:00:00;537,408986552818 16/10/2018 00:00:00;549,432600852585 17/10/2018 00:00:00;539,921285667281 18/10/2018 00:00:00;536,411938340290 19/10/2018 00:00:00;522,978025582012 22/10/2018 00:00:00;519,921285667287 23/10/2018 00:00:00;510,796982617109 24/10/2018 00:00:00;505,267300754205 25/10/2018 00:00:00;511,452935388509 26/10/2018 00:00:00;507,838635618094 29/10/2018 00:00:00;516,772712364566 30/10/2018 00:00:00;516,470974089721 31/10/2018 00:00:00;525,214824532487 02/11/2018 00:00:00;534,450639553803 05/11/2018 00:00:00;529,130862577747 06/11/2018 00:00:00;526,651361101854 07/11/2018 00:00:00;532,541816989028 08/11/2018 00:00:00;531,905542800770 09/11/2018 00:00:00;524,795014758791 12/11/2018 00:00:00;515,428009183195 13/11/2018 00:00:00;519,160380452462 14/11/2018 00:00:00;520,892095768959 15/11/2018 00:00:00;514,109544112680 16/11/2018 00:00:00;512,417185962467 19/11/2018 00:00:00;509,098064939182 20/11/2018 00:00:00;499,875368973294 21/11/2018 00:00:00;508,153492948365 22/11/2018 00:00:00;506,369301410157 23/11/2018 00:00:00;508,848802886050 26/11/2018 00:00:00;516,707117087425 27/11/2018 00:00:00;513,624139061844 28/11/2018 00:00:00;514,975401770928 29/11/2018 00:00:00;515,382092489196 30/11/2018 00:00:00;510,954411282244 03/12/2018 00:00:00;520,393571662694 04/12/2018 00:00:00;510,259101344560 05/12/2018 00:00:00;507,333551984115 06/12/2018 00:00:00;490,141029845714 07/12/2018 00:00:00;489,439160380315 10/12/2018 00:00:00;479,553952115313 11/12/2018 00:00:00;486,946539848994 12/12/2018 00:00:00;495,906854706322 13/12/2018 00:00:00;493,938996392121 14/12/2018 00:00:00;489,012791078905 17/12/2018 00:00:00;481,226631682384 18/12/2018 00:00:00;478,983273204195 19/12/2018 00:00:00;480,301738274709 20/12/2018 00:00:00;469,458838963463 21/12/2018 00:00:00;470,305018038569 24/12/2018 00:00:00;467,668087897540 27/12/2018 00:00:00;460,669071826699 28/12/2018 00:00:00;469,511315185175 31/12/2018 00:00:00;473,945555919840 02/01/2019 00:00:00;471,000327976253 03/01/2019 00:00:00;463,319121023156 04/01/2019 00:00:00;479,311249589895 07/01/2019 00:00:00;482,997704165164 08/01/2019 00:00:00;488,966874384907 09/01/2019 00:00:00;496,818629058568 10/01/2019 00:00:00;494,496556247811 11/01/2019 00:00:00;492,417185962472 14/01/2019 00:00:00;488,776648081200 15/01/2019 00:00:00;489,576910462309 16/01/2019 00:00:00;492,384388323902 17/01/2019 00:00:00;491,144637585955 18/01/2019 00:00:00;499,757297474441 21/01/2019 00:00:00;498,202689406222 22/01/2019 00:00:00;496,379140701729 23/01/2019 00:00:00;496,674319448859 24/01/2019 00:00:00;501,397179402941 25/01/2019 00:00:00;506,907182682704 28/01/2019 00:00:00;499,632666447875 29/01/2019 00:00:00;497,684486716816 30/01/2019 00:00:00;501,056083961813 31/01/2019 00:00:00;500,590357494119 01/02/2019 00:00:00;503,089537553154 04/02/2019 00:00:00;501,515250901793 05/02/2019 00:00:00;510,954411282243 06/02/2019 00:00:00;512,922269596444 07/02/2019 00:00:00;499,186618563322 08/02/2019 00:00:00;491,944899967063 11/02/2019 00:00:00;495,887176123179 12/02/2019 00:00:00;503,246966218290 13/02/2019 00:00:00;508,756969498052 14/02/2019 00:00:00;506,861265988705 15/02/2019 00:00:00;514,798294522649 18/02/2019 00:00:00;517,736962938522 19/02/2019 00:00:00;516,477533617433 20/02/2019 00:00:00;522,446703837176 21/02/2019 00:00:00;520,505083633831 22/02/2019 00:00:00;524,788455231075 25/02/2019 00:00:00;527,090849458690 26/02/2019 00:00:00;526,605444407853 27/02/2019 00:00:00;524,027550016250 28/02/2019 00:00:00;527,451623482960 01/03/2019 00:00:00;534,227615611525 04/03/2019 00:00:00;535,336175795191 05/03/2019 00:00:00;534,339127582662 06/03/2019 00:00:00;532,089209576759 07/03/2019 00:00:00;526,946539848981 08/03/2019 00:00:00;522,315513282895 11/03/2019 00:00:00;525,897015414741 12/03/2019 00:00:00;526,625122990995 13/03/2019 00:00:00;529,931124958852 14/03/2019 00:00:00;532,167923909327 15/03/2019 00:00:00;538,176451295354 18/03/2019 00:00:00;536,766152836843 19/03/2019 00:00:00;542,269596588891 20/03/2019 00:00:00;535,224663824053 21/03/2019 00:00:00;533,355198425562 22/03/2019 00:00:00;521,784191538061 25/03/2019 00:00:00;518,740570678764 26/03/2019 00:00:00;521,908822564627 27/03/2019 00:00:00;521,167595932945 28/03/2019 00:00:00;520,977369629238 29/03/2019 00:00:00;527,490980649243 01/04/2019 00:00:00;536,497212200569 02/04/2019 00:00:00;540,045916693844 03/04/2019 00:00:00;546,323384716145 04/04/2019 00:00:00;545,713348638743 05/04/2019 00:00:00;545,654312889316 08/04/2019 00:00:00;543,332240078560 09/04/2019 00:00:00;539,396523450158 10/04/2019 00:00:00;541,600524762063 11/04/2019 00:00:00;547,392587733527 12/04/2019 00:00:00;551,321744834215 15/04/2019 00:00:00;553,210888815847 16/04/2019 00:00:00;555,998688094299 17/04/2019 00:00:00;559,075106592166 18/04/2019 00:00:00;559,442440144150 23/04/2019 00:00:00;558,563463430474 24/04/2019 00:00:00;561,325024598069 25/04/2019 00:00:00;557,133486388821 26/04/2019 00:00:00;561,049524434081 29/04/2019 00:00:00;563,522466382260 30/04/2019 00:00:00;560,459166939820 02/05/2019 00:00:00;556,877664807975 03/05/2019 00:00:00;556,871105280261 06/05/2019 00:00:00;548,934076746317 07/05/2019 00:00:00;540,209904886694 09/05/2019 00:00:00;529,530993768297 10/05/2019 00:00:00;531,105280419658 13/05/2019 00:00:00;518,858642177615 14/05/2019 00:00:00;525,267300754196 15/05/2019 00:00:00;529,065267300603 16/05/2019 00:00:00;535,132830436056 17/05/2019 00:00:00;532,876352902439 20/05/2019 00:00:00;523,870121351113 21/05/2019 00:00:00;529,727779599717 22/05/2019 00:00:00;531,026566087090 23/05/2019 00:00:00;520,846179074957 24/05/2019 00:00:00;523,430632994275 27/05/2019 00:00:00;524,408002623661 28/05/2019 00:00:00;524,899967202211 29/05/2019 00:00:00;515,008199409495 31/05/2019 00:00:00;511,413578222221 03/06/2019 00:00:00;512,187602492474 04/06/2019 00:00:00;517,795998687946 05/06/2019 00:00:00;520,478845522973 06/06/2019 00:00:00;519,101344703033 07/06/2019 00:00:00;524,191538209099 11/06/2019 00:00:00;531,334863889648 12/06/2019 00:00:00;527,123647097258 13/06/2019 00:00:00;529,885208264853 14/06/2019 00:00:00;526,454575270429 17/06/2019 00:00:00;526,900623154982 18/06/2019 00:00:00;535,952771400305 19/06/2019 00:00:00;538,924237454749 20/06/2019 00:00:00;540,911774352091 21/06/2019 00:00:00;538,333879960488 24/06/2019 00:00:00;535,034437520345 25/06/2019 00:00:00;537,277795998534 26/06/2019 00:00:00;537,054772056258 27/06/2019 00:00:00;539,940964250419 28/06/2019 00:00:00;545,936372581017 01/07/2019 00:00:00;549,557231879147 02/07/2019 00:00:00;549,845851098563 03/07/2019 00:00:00;555,093473269765 04/07/2019 00:00:00;556,392259757138 05/07/2019 00:00:00;553,952115447528 08/07/2019 00:00:00;551,879304689904 09/07/2019 00:00:00;546,402099048711 10/07/2019 00:00:00;545,706789111027 11/07/2019 00:00:00;546,047884552155 12/07/2019 00:00:00;547,399147261240 15/07/2019 00:00:00;550,154148901121 16/07/2019 00:00:00;552,935388651858 17/07/2019 00:00:00;544,362085929656 18/07/2019 00:00:00;540,957691046089 19/07/2019 00:00:00;540,446047884397 22/07/2019 00:00:00;543,194489996564 23/07/2019 00:00:00;550,088553623981 24/07/2019 00:00:00;551,439816333065 25/07/2019 00:00:00;548,789767136608 26/07/2019 00:00:00;554,234175139230 29/07/2019 00:00:00;550,685470645955 30/07/2019 00:00:00;541,075762544941 31/07/2019 00:00:00;542,413906198597 01/08/2019 00:00:00;545,162348310764 02/08/2019 00:00:00;530,724827812244 05/08/2019 00:00:00;517,651689078237 06/08/2019 00:00:00;516,142997704016 07/08/2019 00:00:00;519,173499507886 08/08/2019 00:00:00;527,576254509523 09/08/2019 00:00:00;520,505083633828 12/08/2019 00:00:00;516,713676615135 13/08/2019 00:00:00;519,396523450162 14/08/2019 00:00:00;508,068219088079 16/08/2019 00:00:00;512,325352574467 19/08/2019 00:00:00;520,209904886698 20/08/2019 00:00:00;515,585437848326 21/08/2019 00:00:00;523,929157100537 22/08/2019 00:00:00;521,285667431794 23/08/2019 00:00:00;516,851426697128 26/08/2019 00:00:00;515,795342735174 27/08/2019 00:00:00;519,016070842749 28/08/2019 00:00:00;515,624795014610 29/08/2019 00:00:00;522,033453591190 30/08/2019 00:00:00;525,490324696470 02/09/2019 00:00:00;525,378812725332 03/09/2019 00:00:00;523,529025909983 04/09/2019 00:00:00;528,258445391779 05/09/2019 00:00:00;534,214496556093 06/09/2019 00:00:00;534,653984912932 09/09/2019 00:00:00;536,405378812570 10/09/2019 00:00:00;537,192522138251 11/09/2019 00:00:00;541,593965234346 12/09/2019 00:00:00;542,072810757469 13/09/2019 00:00:00;546,441456214994 16/09/2019 00:00:00;541,744834371768 17/09/2019 00:00:00;540,649393243530 18/09/2019 00:00:00;539,481797310437 19/09/2019 00:00:00;542,171203673178 20/09/2019 00:00:00;543,292882912273 23/09/2019 00:00:00;536,202033453436 24/09/2019 00:00:00;536,202033453436 25/09/2019 00:00:00;531,452935388498 26/09/2019 00:00:00;533,578222367835 27/09/2019 00:00:00;537,336831747958 30/09/2019 00:00:00;537,776320104796 01/10/2019 00:00:00;532,213840603322 02/10/2019 00:00:00;516,464414562002 03/10/2019 00:00:00;516,543128894570 04/10/2019 00:00:00;520,649393243535 07/10/2019 00:00:00;523,102656608572 08/10/2019 00:00:00;517,691046244520 09/10/2019 00:00:00;521,843227287484 10/10/2019 00:00:00;527,812397507226 11/10/2019 00:00:00;538,379796654484 14/10/2019 00:00:00;538,235487044776 15/10/2019 00:00:00;544,860610035919 16/10/2019 00:00:00;545,175467366191 17/10/2019 00:00:00;545,450967530179 18/10/2019 00:00:00;542,695965890298 21/10/2019 00:00:00;546,867825516404 22/10/2019 00:00:00;546,165956051005 23/10/2019 00:00:00;544,952443423915 24/10/2019 00:00:00;545,759265332737 25/10/2019 00:00:00;548,337159724340 28/10/2019 00:00:00;551,682518858482 29/10/2019 00:00:00;552,358150213024 30/10/2019 00:00:00;550,626434896527 31/10/2019 00:00:00;549,399803214009 04/11/2019 00:00:00;560,977369629223 05/11/2019 00:00:00;562,302394227452 06/11/2019 00:00:00;563,863561823384 07/11/2019 00:00:00;567,654968842078 08/11/2019 00:00:00;566,441456214987 12/11/2019 00:00:00;566,329944243849 13/11/2019 00:00:00;563,371597244834 14/11/2019 00:00:00;560,787143325517 15/11/2019 00:00:00;564,178419153656 18/11/2019 00:00:00;560,839619547229 19/11/2019 00:00:00;561,397179402919 20/11/2019 00:00:00;560,518202689243 21/11/2019 00:00:00;558,878320760742 22/11/2019 00:00:00;561,653000983765 25/11/2019 00:00:00;567,071170875531 26/11/2019 00:00:00;568,284683502622 27/11/2019 00:00:00;568,999672023448 28/11/2019 00:00:00;568,035421449490 29/11/2019 00:00:00;567,425385372087 02/12/2019 00:00:00;557,710724827649 03/12/2019 00:00:00;555,598556903740 04/12/2019 00:00:00;561,928501147753 05/12/2019 00:00:00;562,335191866021 06/12/2019 00:00:00;565,942932108723 09/12/2019 00:00:00;563,555264020826 10/12/2019 00:00:00;562,374549032305 11/12/2019 00:00:00;563,922597572810 12/12/2019 00:00:00;566,434896687273 13/12/2019 00:00:00;570,318137093962 16/12/2019 00:00:00;577,349950803373 17/12/2019 00:00:00;574,162020334368 18/12/2019 00:00:00;572,299114463591 19/12/2019 00:00:00;571,938340439321 20/12/2019 00:00:00;576,306985896847 23/12/2019 00:00:00;576,510331255981 24/12/2019 00:00:00;576,621843227119 27/12/2019 00:00:00;578,661856346173 30/12/2019 00:00:00;574,168579862082 31/12/2019 00:00:00;573,374877008687 02/01/2020 00:00:00;579,980321416688 03/01/2020 00:00:00;576,589045588549 06/01/2020 00:00:00;572,764840931285 07/01/2020 00:00:00;575,086913742042 08/01/2020 00:00:00;577,723843883071 09/01/2020 00:00:00;580,649393243516 10/01/2020 00:00:00;580,544440800092 13/01/2020 00:00:00;580,478845522952 14/01/2020 00:00:00;581,220072154634 15/01/2020 00:00:00;580,865857658078 16/01/2020 00:00:00;579,901607084120 17/01/2020 00:00:00;584,145621515079 20/01/2020 00:00:00;583,601180714817 21/01/2020 00:00:00;581,692358150042 22/01/2020 00:00:00;580,747786159226 23/01/2020 00:00:00;575,782223679726 24/01/2020 00:00:00;577,664808133645 27/01/2020 00:00:00;563,817645129385 28/01/2020 00:00:00;568,901279107737 29/01/2020 00:00:00;569,675303377989 30/01/2020 00:00:00;561,482453263200 31/01/2020 00:00:00;556,779271892260 03/02/2020 00:00:00;559,862249917841 04/02/2020 00:00:00;569,918005903407 05/02/2020 00:00:00;578,642177763031 06/02/2020 00:00:00;581,147917349780 07/02/2020 00:00:00;578,701213512457 10/02/2020 00:00:00;577,789439160210 11/02/2020 00:00:00;582,676287307142 12/02/2020 00:00:00;588,245326336331 13/02/2020 00:00:00;587,956707116914 14/02/2020 00:00:00;587,891111839774 17/02/2020 00:00:00;589,767136765979 18/02/2020 00:00:00;586,684158740398 19/02/2020 00:00:00;592,882912430130 20/02/2020 00:00:00;590,619875368799 21/02/2020 00:00:00;587,773040340922 24/02/2020 00:00:00;562,997704165134 25/02/2020 00:00:00;552,174483437030 26/02/2020 00:00:00;552,266316825026 27/02/2020 00:00:00;533,866841587248 28/02/2020 00:00:00;520,728107576101 02/03/2020 00:00:00;518,137094129070 03/03/2020 00:00:00;523,109216136284 04/03/2020 00:00:00;526,244670383577 05/03/2020 00:00:00;514,614627746650 06/03/2020 00:00:00;497,323712692539 09/03/2020 00:00:00;462,892751721739 10/03/2020 00:00:00;457,664808133679 11/03/2020 00:00:00;451,098720891962 12/03/2020 00:00:00;397,566415217987 13/03/2020 00:00:00;403,207609052029 16/03/2020 00:00:00;377,946867825405 17/03/2020 00:00:00;380,872417185850 18/03/2020 00:00:00;367,425385372145 19/03/2020 00:00:00;377,199081666008 20/03/2020 00:00:00;390,534601508576 23/03/2020 00:00:00;380,137750081882 24/03/2020 00:00:00;412,010495244220 25/03/2020 00:00:00;419,737618891316 26/03/2020 00:00:00;426,172515578752 27/03/2020 00:00:00;412,928829124181 30/03/2020 00:00:00;415,270580518080 31/03/2020 00:00:00;423,653656936575 01/04/2020 00:00:00;411,662840275378 02/04/2020 00:00:00;411,039685142548 03/04/2020 00:00:00;406,231551328184 06/04/2020 00:00:00;428,514266972651 07/04/2020 00:00:00;437,822236798821 08/04/2020 00:00:00;441,259429320958 09/04/2020 00:00:00;449,432600852605 14/04/2020 00:00:00;451,098720891962 15/04/2020 00:00:00;434,365365693541 16/04/2020 00:00:00;437,586093801116 17/04/2020 00:00:00;451,715316497078 20/04/2020 00:00:00;454,588389635811 21/04/2020 00:00:00;439,816333223877 22/04/2020 00:00:00;445,687110527909 23/04/2020 00:00:00;450,180387012001 24/04/2020 00:00:00;443,201049524302 27/04/2020 00:00:00;455,460806821773 28/04/2020 00:00:00;458,681534929349 29/04/2020 00:00:00;470,141029845711 30/04/2020 00:00:00;463,469990160570 04/05/2020 00:00:00;446,310265660740 05/05/2020 00:00:00;456,543128894584 06/05/2020 00:00:00;454,732699245519 07/05/2020 00:00:00;460,701869465261 11/05/2020 00:00:00;462,577894391466 12/05/2020 00:00:00;462,636930140892 13/05/2020 00:00:00;451,400459166805 14/05/2020 00:00:00;442,918989832600 15/05/2020 00:00:00;446,316825188453 18/05/2020 00:00:00;466,382420465587 19/05/2020 00:00:00;460,964250573821 20/05/2020 00:00:00;465,942932108749 22/05/2020 00:00:00;464,512955067097 25/05/2020 00:00:00;475,375532961485 26/05/2020 00:00:00;476,976057723701 27/05/2020 00:00:00;477,251557887690 28/05/2020 00:00:00;487,497540176962 29/05/2020 00:00:00;480,741226631539 02/06/2020 00:00:00;495,040997048065 03/06/2020 00:00:00;506,297146605293 04/06/2020 00:00:00;503,889799934254 05/06/2020 00:00:00;514,430960970656 08/06/2020 00:00:00;510,560839619395 09/06/2020 00:00:00;505,398491308475 10/06/2020 00:00:00;501,751393899489 11/06/2020 00:00:00;480,288619219273 12/06/2020 00:00:00;481,370941292083 15/06/2020 00:00:00;479,652345031014 16/06/2020 00:00:00;493,210888815858 17/06/2020 00:00:00;496,470974089717 18/06/2020 00:00:00;491,859626106773 19/06/2020 00:00:00;491,971138077911 22/06/2020 00:00:00;490,081994096278 23/06/2020 00:00:00;498,753689734190 24/06/2020 00:00:00;483,889799934260 25/06/2020 00:00:00;488,861921941474 26/06/2020 00:00:00;489,242374548886 29/06/2020 00:00:00;491,380780583651 30/06/2020 00:00:00;494,339127582666 01/07/2020 00:00:00;494,883568382928 02/07/2020 00:00:00;505,018038701062 03/07/2020 00:00:00;502,545096752883 06/07/2020 00:00:00;510,856018366524 07/07/2020 00:00:00;507,648409314377 08/07/2020 00:00:00;502,046572646619 09/07/2020 00:00:00;500,885536241240 10/07/2020 00:00:00;503,922597572824 13/07/2020 00:00:00;509,458838963442 15/07/2020 00:00:00;509,642505739434 16/07/2020 00:00:00;506,887504099553 17/07/2020 00:00:00;509,563791406866 20/07/2020 00:00:00;514,955723187776 21/07/2020 00:00:00;518,858642177607 22/07/2020 00:00:00;515,611675959176 23/07/2020 00:00:00;518,688094457043 24/07/2020 00:00:00;507,576254509523 27/07/2020 00:00:00;507,851754673511 28/07/2020 00:00:00;507,700885536089 29/07/2020 00:00:00;509,839291570854 30/07/2020 00:00:00;498,287963266495 31/07/2020 00:00:00;495,408330600048 03/08/2020 00:00:00;505,405050836188 04/08/2020 00:00:00;504,539193177939 05/08/2020 00:00:00;507,864873728939 06/08/2020 00:00:00;506,467694325856 07/08/2020 00:00:00;506,854706460982 10/08/2020 00:00:00;506,552968186138 11/08/2020 00:00:00;517,586093801090 12/08/2020 00:00:00;522,092489340610 13/08/2020 00:00:00;520,701869465242 14/08/2020 00:00:00;513,696293866687 17/08/2020 00:00:00;516,766152836840 18/08/2020 00:00:00;514,312889471803 19/08/2020 00:00:00;515,893735650878 20/08/2020 00:00:00;510,259101344549 21/08/2020 00:00:00;508,999672023461 24/08/2020 00:00:00;517,185962610536 25/08/2020 00:00:00;518,071498851926 26/08/2020 00:00:00;524,440800262223 27/08/2020 00:00:00;520,459166939823 28/08/2020 00:00:00;518,517546736478 31/08/2020 00:00:00;515,336175795187 01/09/2020 00:00:00;515,808461790595 02/09/2020 00:00:00;524,716300426211 03/09/2020 00:00:00;517,612331911946 04/09/2020 00:00:00;511,315185306503 07/09/2020 00:00:00;521,921941620046 08/09/2020 00:00:00;516,484093145137 09/09/2020 00:00:00;522,781239750580 10/09/2020 00:00:00;522,453263364880 11/09/2020 00:00:00;523,607740242544 14/09/2020 00:00:00;525,792062971307 15/09/2020 00:00:00;529,996720235983 16/09/2020 00:00:00;532,279435880456 17/09/2020 00:00:00;530,495244342247 18/09/2020 00:00:00;526,257789439001 21/09/2020 00:00:00;508,507707444910 22/09/2020 00:00:00;510,974089865375 23/09/2020 00:00:00;515,185306657765 24/09/2020 00:00:00;511,308625778789 25/09/2020 00:00:00;510,436208592827 28/09/2020 00:00:00;522,361429976883 29/09/2020 00:00:00;520,911774352089 30/09/2020 00:00:00;521,462774680065 01/10/2020 00:00:00;524,611347982786 02/10/2020 00:00:00;523,187930468848 05/10/2020 00:00:00;528,560183666616 06/10/2020 00:00:00;529,629386683998 07/10/2020 00:00:00;529,517874712860 08/10/2020 00:00:00;533,066579206135 09/10/2020 00:00:00;536,490652672845 12/10/2020 00:00:00;540,203345358970 13/10/2020 00:00:00;537,054772056249 14/10/2020 00:00:00;538,058379796491 15/10/2020 00:00:00;526,913742210401 16/10/2020 00:00:00;535,591997376026 19/10/2020 00:00:00;535,519842571172 20/10/2020 00:00:00;532,482781239589 21/10/2020 00:00:00;527,051492292395 22/10/2020 00:00:00;525,975729747298 23/10/2020 00:00:00;528,179731059203 26/10/2020 00:00:00;513,237126926705 27/10/2020 00:00:00;507,550016398665 28/10/2020 00:00:00;488,802886192045 29/10/2020 00:00:00;490,278779927696 30/10/2020 00:00:00;488,750409970333 02/11/2020 00:00:00;494,529353886370 03/11/2020 00:00:00;504,106264348813 04/11/2020 00:00:00;518,517546736477 05/11/2020 00:00:00;528,763529025749 06/11/2020 00:00:00;527,110528041820 09/11/2020 00:00:00;541,403738930632 10/11/2020 00:00:00;542,689406362576 12/11/2020 00:00:00;547,838635618068 13/11/2020 00:00:00;549,176779271725 16/11/2020 00:00:00;556,320104952274 17/11/2020 00:00:00;554,470318136925 18/11/2020 00:00:00;557,946867825346 19/11/2020 00:00:00;555,664152180873 20/11/2020 00:00:00;557,914070186776 23/11/2020 00:00:00;556,123319120854 24/11/2020 00:00:00;560,714988520655 25/11/2020 00:00:00;560,282059691531 26/11/2020 00:00:00;561,357822236628 27/11/2020 00:00:00;565,483765168735 30/11/2020 00:00:00;561,902263036890 01/12/2020 00:00:00;568,101016726622 02/12/2020 00:00:00;566,100360773851 03/12/2020 00:00:00;566,612003935543 04/12/2020 00:00:00;571,715316497037 07/12/2020 00:00:00;569,196457854860 08/12/2020 00:00:00;571,170875696775 09/12/2020 00:00:00;570,692030173653 10/12/2020 00:00:00;566,297146605271 11/12/2020 00:00:00;561,803870121179 14/12/2020 00:00:00;567,044932764667 15/12/2020 00:00:00;567,123647097235 16/12/2020 00:00:00;571,380780583623 17/12/2020 00:00:00;575,428009183163 18/12/2020 00:00:00;574,496556247774 21/12/2020 00:00:00;564,007871433084 22/12/2020 00:00:00;571,098720891921 23/12/2020 00:00:00;574,535913414058 24/12/2020 00:00:00;575,198425713172 28/12/2020 00:00:00;578,773368317304 29/12/2020 00:00:00;581,777632010317 30/12/2020 00:00:00;580,301738274666 31/12/2020 00:00:00;577,782879632489 04/01/2021 00:00:00;583,686454575092 05/01/2021 00:00:00;582,040013118877 06/01/2021 00:00:00;583,942276155938 07/01/2021 00:00:00;586,690718268105 08/01/2021 00:00:00;591,807149885027 11/01/2021 00:00:00;589,767136765972 12/01/2021 00:00:00;591,833387995883 13/01/2021 00:00:00;591,925221383879 14/01/2021 00:00:00;596,221712036550 15/01/2021 00:00:00;588,737290914874 18/01/2021 00:00:00;593,893079698080 19/01/2021 00:00:00;592,692686126417 20/01/2021 00:00:00;597,487700885353 21/01/2021 00:00:00;599,750737946684 22/01/2021 00:00:00;595,250901934878 25/01/2021 00:00:00;585,273860281880 26/01/2021 00:00:00;588,979993440291 27/01/2021 00:00:00;578,635618235309 28/01/2021 00:00:00;583,417513938817 29/01/2021 00:00:00;576,451295506546 01/02/2021 00:00:00;583,765168907659 02/02/2021 00:00:00;593,269924565249 03/02/2021 00:00:00;594,778615939470 04/02/2021 00:00:00;600,944571990632 05/02/2021 00:00:00;604,512955067049 08/02/2021 00:00:00;607,589373564916 09/02/2021 00:00:00;608,612659888301 10/02/2021 00:00:00;602,905870777119 11/02/2021 00:00:00;606,559527713818 12/02/2021 00:00:00;607,864873728904 15/02/2021 00:00:00;611,958019022442 16/02/2021 00:00:00;611,328304361898 17/02/2021 00:00:00;603,082978025397 18/02/2021 00:00:00;599,468678254981 19/02/2021 00:00:00;604,631026565901 22/02/2021 00:00:00;596,641521810246 23/02/2021 00:00:00;591,492292554754 24/02/2021 00:00:00;591,183994752196 25/02/2021 00:00:00;592,325352574432 26/02/2021 00:00:00;586,625122990964 01/03/2021 00:00:00;596,700557559672 02/03/2021 00:00:00;595,723187930285 03/03/2021 00:00:00;595,559199737435 04/03/2021 00:00:00;589,491636601983 05/03/2021 00:00:00;582,151525090014 08/03/2021 00:00:00;592,279435880434 09/03/2021 00:00:00;598,005903574758 10/03/2021 00:00:00;599,212856674134 11/03/2021 00:00:00;606,061003607553 12/03/2021 00:00:00;603,135454247108 15/03/2021 00:00:00;603,955395211358 16/03/2021 00:00:00;608,599540832872 17/03/2021 00:00:00;607,720564119196 18/03/2021 00:00:00;608,140373892892 19/03/2021 00:00:00;603,201049524248 22/03/2021 00:00:00;604,270252541630 23/03/2021 00:00:00;601,508691374035 24/03/2021 00:00:00;600,354214496371 25/03/2021 00:00:00;599,586749753832 26/03/2021 00:00:00;605,260741226444 29/03/2021 00:00:00;605,752705804995 30/03/2021 00:00:00;612,200721547859 31/03/2021 00:00:00;612,600852738413 01/04/2021 00:00:00;619,344047228408 06/04/2021 00:00:00;625,273860281866 07/04/2021 00:00:00;622,761561167403 08/04/2021 00:00:00;626,762873072945 09/04/2021 00:00:00;628,750409970287 12/04/2021 00:00:00;624,926205313024 13/04/2021 00:00:00;630,272220399936 14/04/2021 00:00:00;631,557887831880 15/04/2021 00:00:00;634,470318136898 16/04/2021 00:00:00;639,252213840405 19/04/2021 00:00:00;637,343391275631 20/04/2021 00:00:00;626,618563463236 21/04/2021 00:00:00;632,312233518991 22/04/2021 00:00:00;640,249262052934 23/04/2021 00:00:00;640,682190882058 26/04/2021 00:00:00;642,112167923710 27/04/2021 00:00:00;643,063299442241 28/04/2021 00:00:00;644,217776319905 29/04/2021 00:00:00;641,311905542602 30/04/2021 00:00:00;637,067891111642 03/05/2021 00:00:00;640,865857658050 04/05/2021 00:00:00;628,540505083439 05/05/2021 00:00:00;639,042308953557 06/05/2021 00:00:00;637,251557887634 07/05/2021 00:00:00;644,480157428465 10/05/2021 00:00:00;642,361429976842 11/05/2021 00:00:00;630,947851754478 12/05/2021 00:00:00;627,864873728896 14/05/2021 00:00:00;636,595605116234 17/05/2021 00:00:00;637,435224663626 18/05/2021 00:00:00;641,600524762018 19/05/2021 00:00:00;633,991472613775 20/05/2021 00:00:00;642,623811085402 21/05/2021 00:00:00;645,962610691829 25/05/2021 00:00:00;649,944244014229 26/05/2021 00:00:00;651,498852082447 27/05/2021 00:00:00;654,076746474050 28/05/2021 00:00:00;659,960642833511 31/05/2021 00:00:00;658,268284683298 01/06/2021 00:00:00;660,649393243481 02/06/2021 00:00:00;661,889143981427 03/06/2021 00:00:00;661,141357822031 04/06/2021 00:00:00;664,808133814158 07/06/2021 00:00:00;667,326992456335 08/06/2021 00:00:00;668,697933748562 09/06/2021 00:00:00;668,192850114583 10/06/2021 00:00:00;667,550016398611 11/06/2021 00:00:00;674,135782223470 14/06/2021 00:00:00;674,713020662302 15/06/2021 00:00:00;674,463758609170 16/06/2021 00:00:00;675,618235486834 17/06/2021 00:00:00;676,110200065384 18/06/2021 00:00:00;668,166612003727 21/06/2021 00:00:00;670,842899311040 22/06/2021 00:00:00;671,820268940427 23/06/2021 00:00:00;667,923909478309 24/06/2021 00:00:00;675,578878320550 25/06/2021 00:00:00;677,802558215597 28/06/2021 00:00:00;675,526402098838 29/06/2021 00:00:00;677,513938996181 30/06/2021 00:00:00;670,665792062762 01/07/2021 00:00:00;672,285995408120 02/07/2021 00:00:00;675,277140045706 05/07/2021 00:00:00;675,992128566532 06/07/2021 00:00:00;674,627746802019 07/07/2021 00:00:00;679,599868809233 08/07/2021 00:00:00;667,543456870897 09/07/2021 00:00:00;675,906854706250 12/07/2021 00:00:00;679,744178418941 13/07/2021 00:00:00;681,679239094572 15/07/2021 00:00:00;673,643817644919 16/07/2021 00:00:00;668,428993112287 19/07/2021 00:00:00;654,496556247745 20/07/2021 00:00:00;655,631354542268 21/07/2021 00:00:00;665,608396195266 22/07/2021 00:00:00;671,426697277586 23/07/2021 00:00:00;678,012463102444 26/07/2021 00:00:00;677,710724827600 27/07/2021 00:00:00;673,204329288080 28/07/2021 00:00:00;679,927845194933 29/07/2021 00:00:00;683,994752377614 30/07/2021 00:00:00;681,364381764299 02/08/2021 00:00:00;685,864217776105 03/08/2021 00:00:00;685,765824860395 04/08/2021 00:00:00;690,147589373349 05/08/2021 00:00:00;696,359462118509 06/08/2021 00:00:00;694,286651360884 09/08/2021 00:00:00;696,070842899093 10/08/2021 00:00:00;698,996392259538 11/08/2021 00:00:00;700,347654968622 12/08/2021 00:00:00;702,978025581938 13/08/2021 00:00:00;703,955395211324 16/08/2021 00:00:00;699,986880944352 17/08/2021 00:00:00;698,163332239860 18/08/2021 00:00:00;697,907510659013 19/08/2021 00:00:00;685,018038700998 20/08/2021 00:00:00;687,425385372037 23/08/2021 00:00:00;692,528697933531 24/08/2021 00:00:00;693,387996064065 25/08/2021 00:00:00;694,489996720018 26/08/2021 00:00:00;693,525746146059 27/08/2021 00:00:00;695,657592653110 30/08/2021 00:00:00;697,566415217885 31/08/2021 00:00:00;697,251557887613 01/09/2021 00:00:00;703,430632994203 02/09/2021 00:00:00;706,172515578656 03/09/2021 00:00:00;701,823548704272 06/09/2021 00:00:00;705,837979665242 07/09/2021 00:00:00;706,054444079804 08/09/2021 00:00:00;697,874713020443 09/09/2021 00:00:00;698,576582485841 10/09/2021 00:00:00;697,363069858751 13/09/2021 00:00:00;695,690390291680 14/09/2021 00:00:00;696,097081009948 15/09/2021 00:00:00;689,307969825955 16/09/2021 00:00:00;692,830436208375 17/09/2021 00:00:00;692,817317152947 20/09/2021 00:00:00;679,547392587520 21/09/2021 00:00:00;686,861265988632 22/09/2021 00:00:00;691,748114135564 23/09/2021 00:00:00;699,999999999779 24/09/2021 00:00:00;692,449983600962 27/09/2021 00:00:00;688,455231223135 28/09/2021 00:00:00;669,242374548821 29/09/2021 00:00:00;672,076090521271 30/09/2021 00:00:00;669,872089209366 01/10/2021 00:00:00;668,015742866303 04/10/2021 00:00:00;663,043620859089 05/10/2021 00:00:00;670,888816005036 06/10/2021 00:00:00;662,505739586541 07/10/2021 00:00:00;672,174483436980 08/10/2021 00:00:00;668,907838635407 11/10/2021 00:00:00;667,451623482899 12/10/2021 00:00:00;667,392587733472 13/10/2021 00:00:00;676,589045588504 14/10/2021 00:00:00;684,762217120151 15/10/2021 00:00:00;690,554280091615 18/10/2021 00:00:00;686,618563463214 19/10/2021 00:00:00;687,864873728874 20/10/2021 00:00:00;689,688422433367 21/10/2021 00:00:00;689,143981633105 22/10/2021 00:00:00;692,718924237236 25/10/2021 00:00:00;692,489340767246 26/10/2021 00:00:00;695,965890455667 27/10/2021 00:00:00;695,178747129987 28/10/2021 00:00:00;700,426369301189 29/10/2021 00:00:00;701,357822236577 02/11/2021 00:00:00;710,206625122766 03/11/2021 00:00:00;714,240734666878 04/11/2021 00:00:00;718,727451623255 05/11/2021 00:00:00;717,376188914171 08/11/2021 00:00:00;717,271236470747 09/11/2021 00:00:00;716,503771728209 10/11/2021 00:00:00;716,798950475339 12/11/2021 00:00:00;721,187274516006 15/11/2021 00:00:00;722,781239750509 16/11/2021 00:00:00;726,021646441226 17/11/2021 00:00:00;726,493932436634 18/11/2021 00:00:00;723,365037717055 19/11/2021 00:00:00;720,446047884324 22/11/2021 00:00:00;716,024926205086 23/11/2021 00:00:00;702,807477861371 24/11/2021 00:00:00;700,472285995186 25/11/2021 00:00:00;705,050836339560 26/11/2021 00:00:00;678,602820596702 29/11/2021 00:00:00;682,026894063411 30/11/2021 00:00:00;675,290259101130 01/12/2021 00:00:00;686,782551656063 02/12/2021 00:00:00;676,215152508805 03/12/2021 00:00:00;670,980649393030 06/12/2021 00:00:00;678,793046900407 07/12/2021 00:00:00;699,704821252647 08/12/2021 00:00:00;694,719580190005 09/12/2021 00:00:00;693,407674647205 10/12/2021 00:00:00;690,803542144746 13/12/2021 00:00:00;688,114135782005 14/12/2021 00:00:00;680,019678582926 15/12/2021 00:00:00;682,059691701980 16/12/2021 00:00:00;688,743850442549 17/12/2021 00:00:00;682,177763200832 20/12/2021 00:00:00;674,922925549146 21/12/2021 00:00:00;682,099048868264 22/12/2021 00:00:00;690,403410954191 23/12/2021 00:00:00;696,261069202796 24/12/2021 00:00:00;695,611675959109 27/12/2021 00:00:00;701,849786815126 28/12/2021 00:00:00;705,346015086689 29/12/2021 00:00:00;704,237454903023 30/12/2021 00:00:00;706,224991800365 31/12/2021 00:00:00;705,103312561271 03/01/2022 00:00:00;709,288291242804 04/01/2022 00:00:00;712,987864873502 05/01/2022 00:00:00;715,965890455659 06/01/2022 00:00:00;702,000655952547 07/01/2022 00:00:00;696,943260085052 10/01/2022 00:00:00;683,063299442222 11/01/2022 00:00:00;692,043292882692 12/01/2022 00:00:00;695,572318792825 13/01/2022 00:00:00;694,916366021425 14/01/2022 00:00:00;688,074778615720 17/01/2022 00:00:00;696,890783863339 18/01/2022 00:00:00;687,543456870886 19/01/2022 00:00:00;690,678911118179 20/01/2022 00:00:00;693,794686782330 21/01/2022 00:00:00;678,773368317264 24/01/2022 00:00:00;645,044276811864 25/01/2022 00:00:00;646,126598884674 26/01/2022 00:00:00;659,330928172961 27/01/2022 00:00:00;658,196129878438 28/01/2022 00:00:00;650,882256477326 31/01/2022 00:00:00;659,455559199527 01/02/2022 00:00:00;671,925221383845 02/02/2022 00:00:00;675,506723515691 03/02/2022 00:00:00;661,639881928290 04/02/2022 00:00:00;653,073138733802 07/02/2022 00:00:00;656,051164315959 08/02/2022 00:00:00;653,984913086049 09/02/2022 00:00:00;668,737290914840 10/02/2022 00:00:00;665,083633978141 11/02/2022 00:00:00;656,385700229373 14/02/2022 00:00:00;642,367989504550 15/02/2022 00:00:00;655,218104296281 16/02/2022 00:00:00;649,996720235935 17/02/2022 00:00:00;645,391931780705 18/02/2022 00:00:00;640,295178746925 21/02/2022 00:00:00;627,700885536040 22/02/2022 00:00:00;628,691374220855 23/02/2022 00:00:00;626,841587405506 24/02/2022 00:00:00;608,481469334013 25/02/2022 00:00:00;629,596589045387 28/02/2022 00:00:00;627,333551984056 01/03/2022 00:00:00;606,474253853528 02/03/2022 00:00:00;610,383732371074 03/03/2022 00:00:00;595,185306657730 04/03/2022 00:00:00;569,471958018840 07/03/2022 00:00:00;560,649393243507 08/03/2022 00:00:00;552,213840603299 09/03/2022 00:00:00;588,934076746285 10/03/2022 00:00:00;573,729091505227 11/03/2022 00:00:00;580,432928828938 14/03/2022 00:00:00;589,622827156255 15/03/2022 00:00:00;586,408658576394 16/03/2022 00:00:00;612,686126598688 17/03/2022 00:00:00;614,371925221187 18/03/2022 00:00:00;621,751393899440 21/03/2022 00:00:00;619,999999999801 22/03/2022 00:00:00;625,352574614427 23/03/2022 00:00:00;616,516890783665 24/03/2022 00:00:00;608,796326664285 25/03/2022 00:00:00;609,222695965695 28/03/2022 00:00:00;611,393899639029 29/03/2022 00:00:00;633,394555591794 30/03/2022 00:00:00;627,366349622625 31/03/2022 00:00:00;618,064939324170 01/04/2022 00:00:00;618,957035093274 04/04/2022 00:00:00;626,644801574085 05/04/2022 00:00:00;622,427025253981 06/04/2022 00:00:00;603,843883240212 07/04/2022 00:00:00;601,646441456021 08/04/2022 00:00:00;606,310265660677 11/04/2022 00:00:00;600,026238110663 12/04/2022 00:00:00;600,203345358941 13/04/2022 00:00:00;599,153820924701 14/04/2022 00:00:00;603,522466382226 19/04/2022 00:00:00;600,157428664943 20/04/2022 00:00:00;608,540505083438 21/04/2022 00:00:00;614,162020334338 22/04/2022 00:00:00;603,529025909940 25/04/2022 00:00:00;591,623483109025 26/04/2022 00:00:00;581,731715316310 27/04/2022 00:00:00;582,761561167408 28/04/2022 00:00:00;589,465398491119 29/04/2022 00:00:00;595,106592325161 02/05/2022 00:00:00;583,574942603944 03/05/2022 00:00:00;586,329944243825 04/05/2022 00:00:00;578,950475565572 05/05/2022 00:00:00;573,866841587221 06/05/2022 00:00:00;565,811741554425 09/05/2022 00:00:00;547,458183010646 10/05/2022 00:00:00;551,144637585916 11/05/2022 00:00:00;562,807477861412 12/05/2022 00:00:00;555,992128566564 13/05/2022 00:00:00;568,402755001456 16/05/2022 00:00:00;566,946539848948 17/05/2022 00:00:00;574,909806493747 18/05/2022 00:00:00;566,598884880105 19/05/2022 00:00:00;565,464086585583 20/05/2022 00:00:00;565,608396195291 23/05/2022 00:00:00;571,571006887319 24/05/2022 00:00:00;561,830108232026 25/05/2022 00:00:00;565,398491308443 27/05/2022 00:00:00;587,418825844349 30/05/2022 00:00:00;595,100032797446 31/05/2022 00:00:00;586,756313545235 01/06/2022 00:00:00;583,778287963078 02/06/2022 00:00:00;589,550672351400 03/06/2022 00:00:00;586,546408658387 07/06/2022 00:00:00;589,590029517684 08/06/2022 00:00:00;588,501147917159 09/06/2022 00:00:00;579,678583141826 10/06/2022 00:00:00;561,751393899457 13/06/2022 00:00:00;541,948179730884 14/06/2022 00:00:00;534,575270580345 15/06/2022 00:00:00;544,257133486212 16/06/2022 00:00:00;527,490980649222 17/06/2022 00:00:00;531,157756641349 20/06/2022 00:00:00;536,051164315995 21/06/2022 00:00:00;539,731059363551 22/06/2022 00:00:00;536,864545752532 23/06/2022 00:00:00;533,151853066406 24/06/2022 00:00:00;547,372909150363 27/06/2022 00:00:00;550,232863233669 28/06/2022 00:00:00;551,695637913891 29/06/2022 00:00:00;542,918989832556 30/06/2022 00:00:00;534,476877664635 01/07/2022 00:00:00;533,591341423244 04/07/2022 00:00:00;531,715316497039 05/07/2022 00:00:00;523,509347326822 06/07/2022 00:00:00;534,070186946366 07/07/2022 00:00:00;545,050836339606 08/07/2022 00:00:00;549,262053131996 11/07/2022 00:00:00;543,811085601660 12/07/2022 00:00:00;544,368645457350 13/07/2022 00:00:00;539,593309281556 15/07/2022 00:00:00;544,178419153644 18/07/2022 00:00:00;548,947195801724 19/07/2022 00:00:00;559,134142341570 20/07/2022 00:00:00;560,419809773514 21/07/2022 00:00:00;566,316825188402 22/07/2022 00:00:00;567,858314201193 25/07/2022 00:00:00;566,618563463246 26/07/2022 00:00:00;561,010167267774 27/07/2022 00:00:00;565,562479501292 28/07/2022 00:00:00;571,157756641336 29/07/2022 00:00:00;581,744834371736 01/08/2022 00:00:00;582,007215480296 02/08/2022 00:00:00;575,952771400272 03/08/2022 00:00:00;583,135454247104 04/08/2022 00:00:00;588,763529025718 05/08/2022 00:00:00;580,393571662651 08/08/2022 00:00:00;586,507051492101 09/08/2022 00:00:00;579,068547064423 10/08/2022 00:00:00;588,022302394036 11/08/2022 00:00:00;591,853066579013 12/08/2022 00:00:00;590,777304033917 16/08/2022 00:00:00;589,898327320241 17/08/2022 00:00:00;583,174811413388 18/08/2022 00:00:00;586,526730075243 19/08/2022 00:00:00;578,189570350746 22/08/2022 00:00:00;564,020990488501 23/08/2022 00:00:00;561,587405706606 24/08/2022 00:00:00;565,503443751865 25/08/2022 00:00:00;566,723515906670 26/08/2022 00:00:00;554,266972777779 29/08/2022 00:00:00;548,599540832881 30/08/2022 00:00:00;547,654968842064 31/08/2022 00:00:00;544,034109543935 01/09/2022 00:00:00;532,095769104451 02/09/2022 00:00:00;544,348966874207 05/09/2022 00:00:00;535,382092489166 06/09/2022 00:00:00;537,776320104777 07/09/2022 00:00:00;536,359462118552 08/09/2022 00:00:00;539,009511315009 09/09/2022 00:00:00;548,632338471451 12/09/2022 00:00:00;558,117415545898 13/09/2022 00:00:00;546,880944571812 14/09/2022 00:00:00;543,306001967681 15/09/2022 00:00:00;539,881928500971 16/09/2022 00:00:00;532,299114463584 19/09/2022 00:00:00;532,154804853876 20/09/2022 00:00:00;526,067563135282 21/09/2022 00:00:00;529,419481797137 22/09/2022 00:00:00;515,900295178578 23/09/2022 00:00:00;505,195145949326 26/09/2022 00:00:00;506,775992128401 27/09/2022 00:00:00;506,244670383567 28/09/2022 00:00:00;509,321088881434 29/09/2022 00:00:00;498,071498851919 30/09/2022 00:00:00;507,025254181533 03/10/2022 00:00:00;510,554280091666 04/10/2022 00:00:00;531,853066579032 05/10/2022 00:00:00;525,162348310749 06/10/2022 00:00:00;525,713348638726 07/10/2022 00:00:00;514,857330272052 10/10/2022 00:00:00;510,232863233680 11/10/2022 00:00:00;508,914398163165 12/10/2022 00:00:00;506,211872744996 13/10/2022 00:00:00;510,796982617084 14/10/2022 00:00:00;515,375532961458 17/10/2022 00:00:00;525,352574614455 18/10/2022 00:00:00;530,042636929967 19/10/2022 00:00:00;524,991800590185 20/10/2022 00:00:00;528,947195801729 21/10/2022 00:00:00;524,847490980477 24/10/2022 00:00:00;531,695637913896 25/10/2022 00:00:00;543,902918989654 26/10/2022 00:00:00;545,733027221861 27/10/2022 00:00:00;541,941620203167 28/10/2022 00:00:00;539,278451951282 31/10/2022 00:00:00;539,206297146428 02/11/2022 00:00:00;537,323712692509 03/11/2022 00:00:00;528,868481469160 04/11/2022 00:00:00;543,857002295656 07/11/2022 00:00:00;547,379468678075 08/11/2022 00:00:00;554,909806493750 09/11/2022 00:00:00;553,046900622973 10/11/2022 00:00:00;564,729419481611 14/11/2022 00:00:00;575,185306657731 15/11/2022 00:00:00;577,651689078196 16/11/2022 00:00:00;567,569694981774 17/11/2022 00:00:00;564,565431288761 18/11/2022 00:00:00;569,117743522279 21/11/2022 00:00:00;569,268612659701 22/11/2022 00:00:00;570,495244342219 23/11/2022 00:00:00;572,935388651828 24/11/2022 00:00:00;577,035093473080 25/11/2022 00:00:00;577,107248277934 28/11/2022 00:00:00;573,545424729230 29/11/2022 00:00:00;572,167923909290 30/11/2022 00:00:00;579,127582813846 01/12/2022 00:00:00;585,168907838443 02/12/2022 00:00:00;587,018694653791 05/12/2022 00:00:00;583,843883240214 06/12/2022 00:00:00;579,704821252679 07/12/2022 00:00:00;575,788783207419 08/12/2022 00:00:00;575,296818628869 09/12/2022 00:00:00;579,002951787280 12/12/2022 00:00:00;576,969498195939 13/12/2022 00:00:00;586,388979993247 14/12/2022 00:00:00;585,700229583277 15/12/2022 00:00:00;567,720564119196 16/12/2022 00:00:00;561,134798294337 19/12/2022 00:00:00;561,279107904045 20/12/2022 00:00:00;557,677927189058 21/12/2022 00:00:00;568,153492948320 22/12/2022 00:00:00;561,613643817460 23/12/2022 00:00:00;562,558215808276 27/12/2022 00:00:00;564,972122007029 28/12/2022 00:00:00;562,978025581972 29/12/2022 00:00:00;570,108232207093 30/12/2022 00:00:00;562,499180058850 02/01/2023 00:00:00;570,036077402238 03/01/2023 00:00:00;575,460806821718 04/01/2023 00:00:00;588,068219088031 05/01/2023 00:00:00;587,143325680357 06/01/2023 00:00:00;593,906198753493 09/01/2023 00:00:00;602,171203673136 10/01/2023 00:00:00;597,159724499638 11/01/2023 00:00:00;600,518202689208 12/01/2023 00:00:00;603,574942603933 13/01/2023 00:00:00;608,140373892878 16/01/2023 00:00:00;611,682518858440 17/01/2023 00:00:00;613,565103312358 18/01/2023 00:00:00;615,736306985693 19/01/2023 00:00:00;602,479501475694 20/01/2023 00:00:00;604,598228927317 23/01/2023 00:00:00;610,705149229053 24/01/2023 00:00:00;611,315185306455 25/01/2023 00:00:00;608,652017054570 26/01/2023 00:00:00;613,086257789236 27/01/2023 00:00:00;614,614627746598 30/01/2023 00:00:00;611,072482781037 31/01/2023 00:00:00;614,857330272016 01/02/2023 00:00:00;618,143653656732 02/02/2023 00:00:00;636,234831091950 03/02/2023 00:00:00;641,659560511430 06/02/2023 00:00:00;633,263365037507 07/02/2023 00:00:00;631,531649721010 08/02/2023 00:00:00;630,757625450758 09/02/2023 00:00:00;635,572318792836 10/02/2023 00:00:00;626,382420465518 13/02/2023 00:00:00;631,256149557022 14/02/2023 00:00:00;632,587733682965 15/02/2023 00:00:00;638,248606100149 16/02/2023 00:00:00;641,042964906314 17/02/2023 00:00:00;638,451951459283 20/02/2023 00:00:00;638,583142013563 21/02/2023 00:00:00;635,631354542261 22/02/2023 00:00:00;634,280091833177 23/02/2023 00:00:00;638,360118071286 24/02/2023 00:00:00;630,632994424191 27/02/2023 00:00:00;637,625450967318 28/02/2023 00:00:00;636,759593309070 01/03/2023 00:00:00;636,188914397951 02/03/2023 00:00:00;639,416202033241 03/03/2023 00:00:00;647,989504755442 06/03/2023 00:00:00;650,055755985352 07/03/2023 00:00:00;644,493276483878 08/03/2023 00:00:00;644,480157428450 09/03/2023 00:00:00;640,826500491751 10/03/2023 00:00:00;632,076090521272 13/03/2023 00:00:00;612,679567070967 14/03/2023 00:00:00;623,745490324489 15/03/2023 00:00:00;604,342407346469 16/03/2023 00:00:00;615,414890127706 17/03/2023 00:00:00;607,582814037187 20/03/2023 00:00:00;612,574614627542 21/03/2023 00:00:00;621,436536569160 22/03/2023 00:00:00;622,315513282836 23/03/2023 00:00:00;624,473597900743 24/03/2023 00:00:00;614,922925549155 27/03/2023 00:00:00;620,209904886641 28/03/2023 00:00:00;617,461462774474 29/03/2023 00:00:00;626,946539848921 30/03/2023 00:00:00;636,261069202805 31/03/2023 00:00:00;639,212856674106 03/04/2023 00:00:00;637,868153492735 04/04/2023 00:00:00;637,041653000771 05/04/2023 00:00:00;631,597244998149 06/04/2023 00:00:00;632,076090521271 11/04/2023 00:00:00;634,503115775452 12/04/2023 00:00:00;633,348638897788 13/04/2023 00:00:00;641,023286323170 14/04/2023 00:00:00;644,926205313002 17/04/2023 00:00:00;643,109216136223 18/04/2023 00:00:00;645,096753033566 19/04/2023 00:00:00;643,942276155901 20/04/2023 00:00:00;639,757297474368 21/04/2023 00:00:00;642,604132502245 24/04/2023 00:00:00;642,243358477975 25/04/2023 00:00:00;637,946867825303 26/04/2023 00:00:00;633,604460478633 27/04/2023 00:00:00;635,703509347114 28/04/2023 00:00:00;638,884880288405 02/05/2023 00:00:00;635,145949491424 03/05/2023 00:00:00;637,638570022745 04/05/2023 00:00:00;632,869793374665 05/05/2023 00:00:00;638,379796654427 09/05/2023 00:00:00;637,933748769875 10/05/2023 00:00:00;636,326664479944 11/05/2023 00:00:00;640,052476221497 12/05/2023 00:00:00;641,810429648850 15/05/2023 00:00:00;642,217120367118 16/05/2023 00:00:00;639,304690062101 17/05/2023 00:00:00;638,078058379582 19/05/2023 00:00:00;648,809445719690 22/05/2023 00:00:00;651,918661856127 23/05/2023 00:00:00;644,191538209033 24/05/2023 00:00:00;629,996720235931 25/05/2023 00:00:00;632,259757297262 26/05/2023 00:00:00;641,220072154589 30/05/2023 00:00:00;634,975401770859 31/05/2023 00:00:00;626,238110855808 01/06/2023 00:00:00;628,960314857119 02/06/2023 00:00:00;639,370285339241 05/06/2023 00:00:00;635,690390291685 06/06/2023 00:00:00;636,766152836782 07/06/2023 00:00:00;634,594949163447 08/06/2023 00:00:00;635,506723515693 09/06/2023 00:00:00;633,847163004050 12/06/2023 00:00:00;638,425713348424 13/06/2023 00:00:00;644,781895703292 14/06/2023 00:00:00;648,461790750848 15/06/2023 00:00:00;644,047228599324 16/06/2023 00:00:00;650,783863561605 19/06/2023 00:00:00;643,555264020774 20/06/2023 00:00:00;639,068547064396 21/06/2023 00:00:00;633,925877336618 22/06/2023 00:00:00;631,780911774139 23/06/2023 00:00:00;627,333551984046 26/06/2023 00:00:00;625,457527057841 27/06/2023 00:00:00;624,414562151315 28/06/2023 00:00:00;633,368317480928 29/06/2023 00:00:00;635,375532961413 30/06/2023 00:00:00;642,781239750521 03/07/2023 00:00:00;640,432928828908 04/07/2023 00:00:00;640,964250573743 05/07/2023 00:00:00;637,166284027335 06/07/2023 00:00:00;621,607084289721 07/07/2023 00:00:00;625,267300754135 10/07/2023 00:00:00;627,904230895164 11/07/2023 00:00:00;631,807149884995 12/07/2023 00:00:00;644,303050180170 13/07/2023 00:00:00;650,003279763638 17/07/2023 00:00:00;643,417513938779 18/07/2023 00:00:00;646,552968186072 19/07/2023 00:00:00;649,189898327101 20/07/2023 00:00:00;647,038373236908 21/07/2023 00:00:00;648,166612003717 24/07/2023 00:00:00;646,559527713786 25/07/2023 00:00:00;646,631682518640 26/07/2023 00:00:00;641,115119711164 27/07/2023 00:00:00;656,674319448778 28/07/2023 00:00:00;656,569367005354 31/07/2023 00:00:00;656,851426697056 01/08/2023 00:00:00;652,220400130970 02/08/2023 00:00:00;644,591669399585 03/08/2023 00:00:00;643,037061331367 04/08/2023 00:00:00;645,037717284137 07/08/2023 00:00:00;645,136110199847 08/08/2023 00:00:00;641,620203345142 09/08/2023 00:00:00;641,587405706572 10/08/2023 00:00:00;650,206625122771 11/08/2023 00:00:00;641,023286323168 14/08/2023 00:00:00;642,190882256260 16/08/2023 00:00:00;635,532961626548 17/08/2023 00:00:00;625,103312561284 18/08/2023 00:00:00;621,823548704283 21/08/2023 00:00:00;623,693014102773 22/08/2023 00:00:00;628,212528697721 23/08/2023 00:00:00;629,504755657379 24/08/2023 00:00:00;623,889799934193 25/08/2023 00:00:00;624,729419481586 28/08/2023 00:00:00;632,830436208379 29/08/2023 00:00:00;637,618891439600 30/08/2023 00:00:00;636,962938668200 31/08/2023 00:00:00;634,293210888601 01/09/2023 00:00:00;633,525746146063 04/09/2023 00:00:00;633,427353230353 05/09/2023 00:00:00;632,430305017824 06/09/2023 00:00:00;625,969170219532 07/09/2023 00:00:00;621,095441128028 08/09/2023 00:00:00;623,384716300215 11/09/2023 00:00:00;624,526074122451 12/09/2023 00:00:00;619,796654640656 13/09/2023 00:00:00;617,933748769879 14/09/2023 00:00:00;623,673335519631 15/09/2023 00:00:00;624,394883568171 18/09/2023 00:00:00;614,594949163452 19/09/2023 00:00:00;613,046900622947 20/09/2023 00:00:00;618,655296818419 21/09/2023 00:00:00;609,544112823670 22/09/2023 00:00:00;610,055755985362 25/09/2023 00:00:00;602,545096752829 26/09/2023 00:00:00;595,710068874839 27/09/2023 00:00:00;595,388652016852 28/09/2023 00:00:00;598,904558871558 29/09/2023 00:00:00;604,972122007010 02/10/2023 00:00:00;601,764512954863 03/10/2023 00:00:00;594,319448999470 04/10/2023 00:00:00;595,362413905996 05/10/2023 00:00:00;596,228271564244 06/10/2023 00:00:00;602,289275171983 09/10/2023 00:00:00;594,699901606882 10/10/2023 00:00:00;607,202361429770 11/10/2023 00:00:00;603,207609051943 12/10/2023 00:00:00;604,663824204451 13/10/2023 00:00:00;594,608068218886 16/10/2023 00:00:00;595,716628402552 17/10/2023 00:00:00;593,289603148371 18/10/2023 00:00:00;586,808789766937 19/10/2023 00:00:00;583,870121351064 20/10/2023 00:00:00;574,955723187735 23/10/2023 00:00:00;576,149557231683 24/10/2023 00:00:00;579,717940308100 25/10/2023 00:00:00;580,059035749228 26/10/2023 00:00:00;579,973761888946 27/10/2023 00:00:00;578,287963266448 30/10/2023 00:00:00;579,540833059822 31/10/2023 00:00:00;584,755657592454 02/11/2023 00:00:00;602,643489668538 03/11/2023 00:00:00;608,166612003728 06/11/2023 00:00:00;605,516562807271 07/11/2023 00:00:00;606,087241718389 08/11/2023 00:00:00;610,947851754465 09/11/2023 00:00:00;616,785831419927 10/11/2023 00:00:00;609,386684158533 13/11/2023 00:00:00;611,728435552431 14/11/2023 00:00:00;624,296490652460 15/11/2023 00:00:00;628,402755001425 16/11/2023 00:00:00;623,371597244785 17/11/2023 00:00:00;629,701541488798 20/11/2023 00:00:00;632,836995736091 21/11/2023 00:00:00;630,252541816774 22/11/2023 00:00:00;634,594949163443 23/11/2023 00:00:00;635,309937684269 24/11/2023 00:00:00;636,779271892206 27/11/2023 00:00:00;634,686782551439 28/11/2023 00:00:00;631,846507051276 29/11/2023 00:00:00;637,841915381874 30/11/2023 00:00:00;639,068547064393 01/12/2023 00:00:00;643,784847490760 04/12/2023 00:00:00;642,433584781676 05/12/2023 00:00:00;647,595933092595 06/12/2023 00:00:00;649,865529681640 07/12/2023 00:00:00;649,084945883674 08/12/2023 00:00:00;655,933092817092 11/12/2023 00:00:00;657,572974745593 12/12/2023 00:00:00;655,644473597676 13/12/2023 00:00:00;656,044604788230 14/12/2023 00:00:00;663,581502131619 15/12/2023 00:00:00;665,306657920401 18/12/2023 00:00:00;662,591013446804 19/12/2023 00:00:00;666,572646769204 20/12/2023 00:00:00;667,340111511742 21/12/2023 00:00:00;666,113479829224 22/12/2023 00:00:00;666,165956050936 27/12/2023 00:00:00;668,041980977140 28/12/2023 00:00:00;666,513611019778 29/12/2023 00:00:00;667,786159396294 02/01/2024 00:00:00;663,207609051920 03/01/2024 00:00:00;652,397507379244 04/01/2024 00:00:00;653,637258117191 05/01/2024 00:00:00;650,167267956484 08/01/2024 00:00:00;655,664152180818 09/01/2024 00:00:00;650,482125286756 10/01/2024 00:00:00;652,935388651792 11/01/2024 00:00:00;649,137422105385 12/01/2024 00:00:00;654,188258445167 15/01/2024 00:00:00;649,583469989937 16/01/2024 00:00:00;647,976385700007 17/01/2024 00:00:00;642,026894063406 18/01/2024 00:00:00;651,124959002728 19/01/2024 00:00:00;649,189898327097 22/01/2024 00:00:00;656,693998031916 23/01/2024 00:00:00;657,277795998462 24/01/2024 00:00:00;666,087241718367 25/01/2024 00:00:00;667,163004263463 26/01/2024 00:00:00;679,829452279202 29/01/2024 00:00:00;679,252213840369 30/01/2024 00:00:00;681,613643817410 31/01/2024 00:00:00;682,617251557653 01/02/2024 00:00:00;679,081666119805 02/02/2024 00:00:00;679,193178090943 05/02/2024 00:00:00;681,016726795436 06/02/2024 00:00:00;686,159396523214 07/02/2024 00:00:00;688,363397835118 08/02/2024 00:00:00;694,522794358566 09/02/2024 00:00:00;699,895047556334 12/02/2024 00:00:00;701,790751065681 13/02/2024 00:00:00;692,148245326098 14/02/2024 00:00:00;696,411938340199 15/02/2024 00:00:00;700,118071498610 16/02/2024 00:00:00;704,906526729832 19/02/2024 00:00:00;703,561823548461 20/02/2024 00:00:00;699,612987864632 21/02/2024 00:00:00;698,891439816092 22/02/2024 00:00:00;713,243686454329 23/02/2024 00:00:00;714,201377500573 26/02/2024 00:00:00;713,853722531731 27/02/2024 00:00:00;716,398819284764 28/02/2024 00:00:00;716,667759921038 29/02/2024 00:00:00;711,000327976140 01/03/2024 00:00:00;716,687438504180 04/03/2024 00:00:00;717,736962938420 05/03/2024 00:00:00;710,252541816743 06/03/2024 00:00:00;712,941948179484 07/03/2024 00:00:00;721,311905542551 08/03/2024 00:00:00;717,704165299850 11/03/2024 00:00:00;711,839947523532 12/03/2024 00:00:00;720,682190882007 13/03/2024 00:00:00;720,590357494011 14/03/2024 00:00:00;720,111511970889 15/03/2024 00:00:00;716,621843227039 18/03/2024 00:00:00;715,428009183091 19/03/2024 00:00:00;716,287307313625 20/03/2024 00:00:00;715,506723515659 21/03/2024 00:00:00;724,362085929562 22/03/2024 00:00:00;723,738930796732 25/03/2024 00:00:00;722,689406362491 26/03/2024 00:00:00;725,457527057800