DateNiv;PerfNet 17/06/1996 00:00:00;100,000000000000 18/06/1996 00:00:00;100,052483779961 23/07/1996 00:00:00;97,310599769658 24/07/1996 00:00:00;97,179417457180 25/07/1996 00:00:00;97,271250503399 26/07/1996 00:00:00;97,704173844516 29/07/1996 00:00:00;97,500833118948 30/07/1996 00:00:00;97,487698605245 31/07/1996 00:00:00;97,881272680103 01/08/1996 00:00:00;98,163339075612 02/08/1996 00:00:00;98,884896069090 05/08/1996 00:00:00;99,068562161528 06/08/1996 00:00:00;98,589722297302 07/08/1996 00:00:00;98,432270957419 08/08/1996 00:00:00;98,556913150470 09/08/1996 00:00:00;98,406056204864 12/08/1996 00:00:00;98,202688341871 13/08/1996 00:00:00;98,176473589315 14/08/1996 00:00:00;97,868165303825 19/08/1996 00:00:00;98,123989809354 20/08/1996 00:00:00;97,933756460064 21/08/1996 00:00:00;98,110855295651 22/08/1996 00:00:00;97,533615128354 23/08/1996 00:00:00;98,019022249432 26/08/1996 00:00:00;97,841923413845 27/08/1996 00:00:00;97,868165303825 28/08/1996 00:00:00;98,110855295651 29/08/1996 00:00:00;97,933756460064 30/08/1996 00:00:00;97,579531651464 02/09/1996 00:00:00;97,448349338986 03/09/1996 00:00:00;97,513940495225 04/09/1996 00:00:00;97,533615128354 05/09/1996 00:00:00;98,091180662522 06/09/1996 00:00:00;98,287981268664 09/09/1996 00:00:00;98,701229976651 10/09/1996 00:00:00;98,806170399148 11/09/1996 00:00:00;98,871761555387 12/09/1996 00:00:00;98,648746196690 13/09/1996 00:00:00;99,061994904677 16/09/1996 00:00:00;99,258795510818 17/09/1996 00:00:00;99,508052759496 18/09/1996 00:00:00;99,337494043335 19/09/1996 00:00:00;99,160395207748 20/09/1996 00:00:00;99,357168676464 23/09/1996 00:00:00;98,871761555387 24/09/1996 00:00:00;99,232553620838 25/09/1996 00:00:00;99,672044218806 26/09/1996 00:00:00;99,796659274432 27/09/1996 00:00:00;99,573643915735 30/09/1996 00:00:00;99,921301467483 01/10/1996 00:00:00;100,439490597967 02/10/1996 00:00:00;100,623156690406 03/10/1996 00:00:00;100,531323644187 04/10/1996 00:00:00;100,472299744799 07/10/1996 00:00:00;100,938032232748 08/10/1996 00:00:00;100,564132791019 09/10/1996 00:00:00;101,141372958316 10/10/1996 00:00:00;100,839631929677 11/10/1996 00:00:00;101,154480334593 14/10/1996 00:00:00;101,226638747684 15/10/1996 00:00:00;101,502137886342 16/10/1996 00:00:00;102,105619943619 17/10/1996 00:00:00;101,856362694941 18/10/1996 00:00:00;102,322095182890 21/10/1996 00:00:00;102,676292854064 22/10/1996 00:00:00;102,368011705999 23/10/1996 00:00:00;102,276178659780 24/10/1996 00:00:00;101,771096905573 25/10/1996 00:00:00;101,738287758741 28/10/1996 00:00:00;102,289286036058 29/10/1996 00:00:00;101,856362694941 30/10/1996 00:00:00;101,679236721929 31/10/1996 00:00:00;101,817013428683 04/11/1996 00:00:00;101,633320198819 05/11/1996 00:00:00;102,112187200470 06/11/1996 00:00:00;103,148592598864 07/11/1996 00:00:00;103,548706793148 08/11/1996 00:00:00;104,021006537948 12/11/1996 00:00:00;103,929173491729 13/11/1996 00:00:00;104,178430740406 14/11/1996 00:00:00;104,283371162903 15/11/1996 00:00:00;104,119406841019 18/11/1996 00:00:00;104,283371162903 19/11/1996 00:00:00;104,007872024245 20/11/1996 00:00:00;104,362096832845 21/11/1996 00:00:00;103,981657271690 22/11/1996 00:00:00;103,804531298677 25/11/1996 00:00:00;104,899987733883 26/11/1996 00:00:00;105,601842956807 27/11/1996 00:00:00;105,365693084407 28/11/1996 00:00:00;105,300101928168 29/11/1996 00:00:00;106,362749216542 02/12/1996 00:00:00;106,900640117581 03/12/1996 00:00:00;107,727137533555 04/12/1996 00:00:00;108,146953498394 05/12/1996 00:00:00;107,628737230484 06/12/1996 00:00:00;105,988849774813 09/12/1996 00:00:00;105,936393132277 10/12/1996 00:00:00;106,546415308981 11/12/1996 00:00:00;105,700243259877 12/12/1996 00:00:00;105,221403395651 13/12/1996 00:00:00;104,093164951038 16/12/1996 00:00:00;104,781912797683 17/12/1996 00:00:00;105,123003092580 18/12/1996 00:00:00;104,893420477032 19/12/1996 00:00:00;105,654326736768 20/12/1996 00:00:00;107,648411863613 23/12/1996 00:00:00;107,753379423535 24/12/1996 00:00:00;108,304377700852 26/12/1996 00:00:00;108,094469718432 27/12/1996 00:00:00;108,737301041968 30/12/1996 00:00:00;109,380132365504 31/12/1996 00:00:00;110,226304414607 02/01/1997 00:00:00;109,845864853452 03/01/1997 00:00:00;108,402778003922 06/01/1997 00:00:00;109,675306137291 07/01/1997 00:00:00;109,944265156523 08/01/1997 00:00:00;110,849461105014 09/01/1997 00:00:00;111,262709813001 10/01/1997 00:00:00;111,951484797071 13/01/1997 00:00:00;112,259765945136 14/01/1997 00:00:00;112,489348560685 15/01/1997 00:00:00;113,637261638427 16/01/1997 00:00:00;113,204338297310 17/01/1997 00:00:00;113,788145721459 20/01/1997 00:00:00;113,991486447026 21/01/1997 00:00:00;112,830438855582 22/01/1997 00:00:00;113,624154262149 23/01/1997 00:00:00;113,427353656007 24/01/1997 00:00:00;113,171556287903 27/01/1997 00:00:00;113,289604086678 28/01/1997 00:00:00;113,558563105910 29/01/1997 00:00:00;114,496568201233 30/01/1997 00:00:00;115,165641414749 31/01/1997 00:00:00;115,040999221698 03/02/1997 00:00:00;114,693341669950 04/02/1997 00:00:00;114,627750513711 05/02/1997 00:00:00;114,640885027413 06/02/1997 00:00:00;114,824551119852 07/02/1997 00:00:00;115,860956518246 10/02/1997 00:00:00;116,805528870420 11/02/1997 00:00:00;117,264694101517 12/02/1997 00:00:00;117,028544229117 13/02/1997 00:00:00;117,809125121982 14/02/1997 00:00:00;118,438849069240 17/02/1997 00:00:00;117,960009205014 18/02/1997 00:00:00;118,865205153505 19/02/1997 00:00:00;118,360123399298 20/02/1997 00:00:00;116,779286980440 21/02/1997 00:00:00;116,674319420517 24/02/1997 00:00:00;116,825203503549 25/02/1997 00:00:00;117,566435130156 26/02/1997 00:00:00;118,124000664323 27/02/1997 00:00:00;118,071516884362 28/02/1997 00:00:00;118,622515161678 03/03/1997 00:00:00;118,412607179259 04/03/1997 00:00:00;118,222373829969 05/03/1997 00:00:00;118,819288630395 06/03/1997 00:00:00;119,803237386253 07/03/1997 00:00:00;120,078736524911 10/03/1997 00:00:00;120,098411158040 11/03/1997 00:00:00;120,852750160924 12/03/1997 00:00:00;120,000010854969 13/03/1997 00:00:00;118,451956445517 14/03/1997 00:00:00;117,336852514607 17/03/1997 00:00:00;118,989847346556 18/03/1997 00:00:00;117,409010927697 19/03/1997 00:00:00;116,221721446272 20/03/1997 00:00:00;116,654644787388 21/03/1997 00:00:00;116,917036549769 24/03/1997 00:00:00;117,251559587814 25/03/1997 00:00:00;116,831770760401 26/03/1997 00:00:00;117,651700919524 27/03/1997 00:00:00;118,333881509317 01/04/1997 00:00:00;116,759612347310 02/04/1997 00:00:00;116,766152466737 03/04/1997 00:00:00;114,726150816781 04/04/1997 00:00:00;114,542484724342 07/04/1997 00:00:00;115,178748791027 08/04/1997 00:00:00;116,044622610684 09/04/1997 00:00:00;117,349959890885 10/04/1997 00:00:00;117,900958168201 11/04/1997 00:00:00;118,005925728123 14/04/1997 00:00:00;116,031488096982 15/04/1997 00:00:00;117,645133662672 16/04/1997 00:00:00;118,622515161678 17/04/1997 00:00:00;119,016089236536 18/04/1997 00:00:00;117,245019468388 21/04/1997 00:00:00;114,890142276091 22/04/1997 00:00:00;115,034459102271 23/04/1997 00:00:00;114,863900386110 24/04/1997 00:00:00;115,591997499014 25/04/1997 00:00:00;115,185316047878 28/04/1997 00:00:00;115,500164452794 29/04/1997 00:00:00;116,713695824200 30/04/1997 00:00:00;118,550356748588 02/05/1997 00:00:00;119,180080695846 05/05/1997 00:00:00;119,717944459459 06/05/1997 00:00:00;120,688758701614 07/05/1997 00:00:00;119,501496357614 09/05/1997 00:00:00;118,504440225478 12/05/1997 00:00:00;119,219429962104 13/05/1997 00:00:00;121,016741620233 14/05/1997 00:00:00;120,741242481575 15/05/1997 00:00:00;120,964257840272 16/05/1997 00:00:00;121,102007409601 20/05/1997 00:00:00;120,905233940885 21/05/1997 00:00:00;120,327993773588 22/05/1997 00:00:00;121,633331053788 23/05/1997 00:00:00;119,822912019381 26/05/1997 00:00:00;116,418522052413 27/05/1997 00:00:00;116,064297243813 28/05/1997 00:00:00;118,307666756762 29/05/1997 00:00:00;115,598564755865 30/05/1997 00:00:00;115,434573296556 02/06/1997 00:00:00;113,342087866639 03/06/1997 00:00:00;118,084624260640 04/06/1997 00:00:00;119,153838805865 05/06/1997 00:00:00;120,721567848446 06/06/1997 00:00:00;122,748462122124 09/06/1997 00:00:00;123,469991978176 10/06/1997 00:00:00;121,633331053788 11/06/1997 00:00:00;121,744838733137 12/06/1997 00:00:00;122,971477480821 13/06/1997 00:00:00;125,011479130776 16/06/1997 00:00:00;126,152852089092 17/06/1997 00:00:00;125,260763516879 18/06/1997 00:00:00;123,647117951188 19/06/1997 00:00:00;124,368647807240 20/06/1997 00:00:00;123,942291722975 23/06/1997 00:00:00;124,840947552040 24/06/1997 00:00:00;124,827813038337 25/06/1997 00:00:00;126,913758348827 26/06/1997 00:00:00;128,652018970144 27/06/1997 00:00:00;129,176802494905 30/06/1997 00:00:00;128,999676521892 01/07/1997 00:00:00;128,376519831486 02/07/1997 00:00:00;130,429655995144 03/07/1997 00:00:00;129,760582781628 04/07/1997 00:00:00;130,259124416408 07/07/1997 00:00:00;130,692047757525 08/07/1997 00:00:00;131,361120971041 09/07/1997 00:00:00;131,538219806628 10/07/1997 00:00:00;130,954412382480 11/07/1997 00:00:00;131,400470237299 15/07/1997 00:00:00;131,839960835267 16/07/1997 00:00:00;132,430308378841 17/07/1997 00:00:00;133,532332070899 18/07/1997 00:00:00;131,295529814802 21/07/1997 00:00:00;127,963271123499 22/07/1997 00:00:00;129,406385110453 23/07/1997 00:00:00;131,951468514615 24/07/1997 00:00:00;132,666458251241 25/07/1997 00:00:00;132,135134607054 28/07/1997 00:00:00;132,686132884370 29/07/1997 00:00:00;132,397526369434 30/07/1997 00:00:00;132,325367956344 31/07/1997 00:00:00;133,322424088479 01/08/1997 00:00:00;133,309289574777 04/08/1997 00:00:00;132,043301560834 05/08/1997 00:00:00;129,950816130918 06/08/1997 00:00:00;128,691395373827 07/08/1997 00:00:00;130,436223251995 08/08/1997 00:00:00;129,563809312911 11/08/1997 00:00:00;126,887516458847 12/08/1997 00:00:00;127,891112710408 13/08/1997 00:00:00;126,336518181530 14/08/1997 00:00:00;125,700254114846 18/08/1997 00:00:00;123,037068637059 19/08/1997 00:00:00;124,578555789659 20/08/1997 00:00:00;126,598909943911 21/08/1997 00:00:00;126,808790788905 22/08/1997 00:00:00;124,716305358988 25/08/1997 00:00:00;124,473615367162 26/08/1997 00:00:00;123,240409362627 27/08/1997 00:00:00;121,653005686917 28/08/1997 00:00:00;123,161710830110 29/08/1997 00:00:00;120,177109690556 01/09/1997 00:00:00;120,459176086065 02/09/1997 00:00:00;121,279133382613 03/09/1997 00:00:00;124,532639266550 04/09/1997 00:00:00;122,131872688568 05/09/1997 00:00:00;122,040039642349 08/09/1997 00:00:00;121,731731356859 09/09/1997 00:00:00;121,416882951942 10/09/1997 00:00:00;120,406692306104 11/09/1997 00:00:00;118,051842251232 12/09/1997 00:00:00;117,199102945277 15/09/1997 00:00:00;117,645133662671 16/09/1997 00:00:00;118,084624260639 17/09/1997 00:00:00;120,774024490982 18/09/1997 00:00:00;120,669084068484 19/09/1997 00:00:00;122,190896587956 22/09/1997 00:00:00;122,177789211678 23/09/1997 00:00:00;122,525419626001 24/09/1997 00:00:00;122,715652975291 25/09/1997 00:00:00;123,378158931956 26/09/1997 00:00:00;122,204003964233 29/09/1997 00:00:00;121,823564403078 30/09/1997 00:00:00;123,030528517633 01/10/1997 00:00:00;123,286325885737 02/10/1997 00:00:00;125,018046387627 03/10/1997 00:00:00;124,899971451427 06/10/1997 00:00:00;124,795031028930 07/10/1997 00:00:00;124,578555789659 08/10/1997 00:00:00;124,467048110311 09/10/1997 00:00:00;122,322078900433 10/10/1997 00:00:00;120,157435057426 13/10/1997 00:00:00;121,220082345801 14/10/1997 00:00:00;121,397181181388 15/10/1997 00:00:00;121,003607106530 16/10/1997 00:00:00;120,373910296697 17/10/1997 00:00:00;120,157435057426 20/10/1997 00:00:00;119,022656493387 21/10/1997 00:00:00;118,556924005439 22/10/1997 00:00:00;118,438849069239 23/10/1997 00:00:00;114,824551119851 24/10/1997 00:00:00;113,519186702226 27/10/1997 00:00:00;112,135150889509 28/10/1997 00:00:00;100,439490597966 29/10/1997 00:00:00;112,384408138186 30/10/1997 00:00:00;110,967536041212 31/10/1997 00:00:00;110,449346910728 03/11/1997 00:00:00;109,386699622354 04/11/1997 00:00:00;110,954428664935 05/11/1997 00:00:00;112,430324661296 06/11/1997 00:00:00;111,748116934077 07/11/1997 00:00:00;110,436212397025 12/11/1997 00:00:00;108,894725244425 13/11/1997 00:00:00;109,084958593715 14/11/1997 00:00:00;110,285355451418 17/11/1997 00:00:00;111,446375905438 18/11/1997 00:00:00;111,485752309122 19/11/1997 00:00:00;110,744520682515 20/11/1997 00:00:00;111,944917540219 21/11/1997 00:00:00;113,519186702226 24/11/1997 00:00:00;114,011161080154 25/11/1997 00:00:00;112,279440578264 26/11/1997 00:00:00;113,827494987716 27/11/1997 00:00:00;115,323065617206 28/11/1997 00:00:00;114,929491542348 01/12/1997 00:00:00;117,159726541594 02/12/1997 00:00:00;119,101355025903 03/12/1997 00:00:00;119,212862705252 04/12/1997 00:00:00;119,737619092588 05/12/1997 00:00:00;119,757320863142 08/12/1997 00:00:00;120,669084068484 09/12/1997 00:00:00;120,137760424297 10/12/1997 00:00:00;120,104978414890 11/12/1997 00:00:00;117,763208598871 12/12/1997 00:00:00;117,435225680252 15/12/1997 00:00:00;116,425062171839 16/12/1997 00:00:00;116,615295521129 17/12/1997 00:00:00;116,680886677368 18/12/1997 00:00:00;115,880631151374 19/12/1997 00:00:00;114,299794732515 22/12/1997 00:00:00;114,070212116967 23/12/1997 00:00:00;115,040999221697 24/12/1997 00:00:00;115,821580114561 26/12/1997 00:00:00;116,615295521129 29/12/1997 00:00:00;117,750101222593 30/12/1997 00:00:00;120,406692306104 31/12/1997 00:00:00;121,364399171981 02/01/1998 00:00:00;122,072821651755 05/01/1998 00:00:00;123,568392281246 06/01/1998 00:00:00;124,322731284130 07/01/1998 00:00:00;124,034124769194 08/01/1998 00:00:00;124,781896515227 09/01/1998 00:00:00;121,849806293058 12/01/1998 00:00:00;119,370286907710 13/01/1998 00:00:00;121,469339594478 14/01/1998 00:00:00;121,935072082426 15/01/1998 00:00:00;121,698922210026 16/01/1998 00:00:00;122,774704012103 19/01/1998 00:00:00;124,368647807239 20/01/1998 00:00:00;123,942291722975 21/01/1998 00:00:00;124,165307081672 22/01/1998 00:00:00;122,440153836633 23/01/1998 00:00:00;123,260111133181 26/01/1998 00:00:00;124,729439872691 27/01/1998 00:00:00;124,617932193342 28/01/1998 00:00:00;126,933432981956 29/01/1998 00:00:00;127,471323882994 30/01/1998 00:00:00;128,245337519007 02/02/1998 00:00:00;130,396873985736 03/02/1998 00:00:00;130,259124416407 04/02/1998 00:00:00;129,865550341549 05/02/1998 00:00:00;129,793391928459 06/02/1998 00:00:00;130,213207893297 09/02/1998 00:00:00;132,023626927704 10/02/1998 00:00:00;130,856039216833 11/02/1998 00:00:00;132,115459973924 12/02/1998 00:00:00;131,885877358375 13/02/1998 00:00:00;129,819633818439 16/02/1998 00:00:00;129,714666258517 17/02/1998 00:00:00;131,866202725246 18/02/1998 00:00:00;133,230591042259 19/02/1998 00:00:00;133,643839750246 20/02/1998 00:00:00;132,259776800104 23/02/1998 00:00:00;133,840613218963 24/02/1998 00:00:00;133,512630300343 25/02/1998 00:00:00;135,047577333517 26/02/1998 00:00:00;137,907536280021 27/02/1998 00:00:00;140,098394875583 02/03/1998 00:00:00;140,459186941034 03/03/1998 00:00:00;141,121692897699 04/03/1998 00:00:00;140,865868392170 05/03/1998 00:00:00;138,753708329124 06/03/1998 00:00:00;140,052478352473 09/03/1998 00:00:00;143,089563271989 10/03/1998 00:00:00;143,843902274873 11/03/1998 00:00:00;144,204667202899 12/03/1998 00:00:00;144,283392872841 13/03/1998 00:00:00;144,401467809041 16/03/1998 00:00:00;144,237476349731 17/03/1998 00:00:00;145,805205392312 18/03/1998 00:00:00;147,327017911783 19/03/1998 00:00:00;147,287641508100 20/03/1998 00:00:00;148,743862871332 23/03/1998 00:00:00;146,953118470054 24/03/1998 00:00:00;145,942954961641 25/03/1998 00:00:00;149,701569737209 26/03/1998 00:00:00;149,583494801009 27/03/1998 00:00:00;147,976389354745 30/03/1998 00:00:00;148,993120120009 31/03/1998 00:00:00;149,340777671758 01/04/1998 00:00:00;151,426722982248 02/04/1998 00:00:00;151,046256283668 03/04/1998 00:00:00;153,506073898462 06/04/1998 00:00:00;152,135145462022 07/04/1998 00:00:00;152,607418069397 08/04/1998 00:00:00;149,544118397326 09/04/1998 00:00:00;148,291264897086 14/04/1998 00:00:00;151,584147184706 15/04/1998 00:00:00;150,272242647654 16/04/1998 00:00:00;149,104627799358 17/04/1998 00:00:00;148,055115024686 20/04/1998 00:00:00;149,780268269725 21/04/1998 00:00:00;149,714677113487 22/04/1998 00:00:00;150,521499896332 23/04/1998 00:00:00;148,061682281538 24/04/1998 00:00:00;149,432610717977 27/04/1998 00:00:00;148,494605622654 28/04/1998 00:00:00;146,185644953467 29/04/1998 00:00:00;147,064626149402 30/04/1998 00:00:00;146,625135551435 04/05/1998 00:00:00;150,514932639480 05/05/1998 00:00:00;151,892428332771 06/05/1998 00:00:00;151,124981953609 07/05/1998 00:00:00;150,993772503706 11/05/1998 00:00:00;151,111847439906 12/05/1998 00:00:00;151,610389074686 13/05/1998 00:00:00;153,040368547938 14/05/1998 00:00:00;153,309300429745 15/05/1998 00:00:00;153,958699010132 18/05/1998 00:00:00;153,283058539764 19/05/1998 00:00:00;152,909159098035 20/05/1998 00:00:00;154,247305525068 22/05/1998 00:00:00;155,441135125920 25/05/1998 00:00:00;157,330279830268 26/05/1998 00:00:00;159,376848737075 27/05/1998 00:00:00;156,792416066655 28/05/1998 00:00:00;158,563485834803 29/05/1998 00:00:00;159,796664701913 02/06/1998 00:00:00;160,478872429132 03/06/1998 00:00:00;162,650056391565 04/06/1998 00:00:00;162,479524812829 05/06/1998 00:00:00;165,123008520062 08/06/1998 00:00:00;167,504127602339 09/06/1998 00:00:00;166,323405377765 10/06/1998 00:00:00;165,752732467320 11/06/1998 00:00:00;165,352591135611 12/06/1998 00:00:00;163,030523090146 15/06/1998 00:00:00;160,314880969823 16/06/1998 00:00:00;158,491327421713 17/06/1998 00:00:00;160,144322253662 18/06/1998 00:00:00;164,125952387927 19/06/1998 00:00:00;161,856368122423 22/06/1998 00:00:00;160,229588043030 23/06/1998 00:00:00;160,406714016042 24/06/1998 00:00:00;161,712051296242 25/06/1998 00:00:00;162,879639007114 26/06/1998 00:00:00;163,102681503236 29/06/1998 00:00:00;163,351938751913 30/06/1998 00:00:00;163,089546989533 01/07/1998 00:00:00;163,699596303662 02/07/1998 00:00:00;164,873751271384 03/07/1998 00:00:00;163,916044405507 06/07/1998 00:00:00;166,231572331546 07/07/1998 00:00:00;166,598904516423 08/07/1998 00:00:00;165,687141311081 09/07/1998 00:00:00;165,306674612501 10/07/1998 00:00:00;162,781265841468 15/07/1998 00:00:00;163,942286295488 16/07/1998 00:00:00;164,676950665243 17/07/1998 00:00:00;165,667439540527 20/07/1998 00:00:00;165,890482036649 21/07/1998 00:00:00;166,743221342604 22/07/1998 00:00:00;165,490340704939 23/07/1998 00:00:00;164,086603121668 24/07/1998 00:00:00;162,204025674171 27/07/1998 00:00:00;162,361449876629 28/07/1998 00:00:00;161,279127955126 29/07/1998 00:00:00;159,140726002100 30/07/1998 00:00:00;158,917683505978 31/07/1998 00:00:00;161,003628816468 03/08/1998 00:00:00;157,559862445816 04/08/1998 00:00:00;157,828821465048 05/08/1998 00:00:00;153,584799568403 06/08/1998 00:00:00;153,066583300493 07/08/1998 00:00:00;153,237142016654 10/08/1998 00:00:00;154,647446856777 11/08/1998 00:00:00;151,052823540518 12/08/1998 00:00:00;150,298484537634 13/08/1998 00:00:00;150,390317583853 14/08/1998 00:00:00;151,610389074686 17/08/1998 00:00:00;150,685491355641 18/08/1998 00:00:00;153,925889863299 19/08/1998 00:00:00;156,077426330028 20/08/1998 00:00:00;155,690419512022 21/08/1998 00:00:00;153,492966522183 24/08/1998 00:00:00;151,295513532344 25/08/1998 00:00:00;152,397537224402 26/08/1998 00:00:00;151,557905294725 27/08/1998 00:00:00;148,350288796473 28/08/1998 00:00:00;142,368006278511 31/08/1998 00:00:00;147,681215582957 01/09/1998 00:00:00;142,577914260930 02/09/1998 00:00:00;145,595297409892 03/09/1998 00:00:00;145,411631317453 04/09/1998 00:00:00;144,847498526434 07/09/1998 00:00:00;147,176133828750 08/09/1998 00:00:00;144,716316213956 09/09/1998 00:00:00;148,553629522041 10/09/1998 00:00:00;146,972793103182 11/09/1998 00:00:00;142,256498599162 14/09/1998 00:00:00;143,673343558711 15/09/1998 00:00:00;144,486733598408 16/09/1998 00:00:00;145,182048701904 17/09/1998 00:00:00;145,136132178795 18/09/1998 00:00:00;140,531345354123 21/09/1998 00:00:00;136,556255339285 22/09/1998 00:00:00;135,651059390794 23/09/1998 00:00:00;135,244350802233 24/09/1998 00:00:00;139,357190386401 25/09/1998 00:00:00;135,946233162581 28/09/1998 00:00:00;136,805512587962 29/09/1998 00:00:00;134,404746009981 30/09/1998 00:00:00;135,100033976052 01/10/1998 00:00:00;129,143993348071 02/10/1998 00:00:00;123,397860702509 05/10/1998 00:00:00;121,357831915128 06/10/1998 00:00:00;124,106283182283 07/10/1998 00:00:00;129,130885971793 08/10/1998 00:00:00;125,621528444903 09/10/1998 00:00:00;123,686467217444 12/10/1998 00:00:00;126,802250669477 13/10/1998 00:00:00;129,662209615980 14/10/1998 00:00:00;131,643187366548 15/10/1998 00:00:00;133,814371328981 16/10/1998 00:00:00;137,533636838291 19/10/1998 00:00:00;136,667763018633 20/10/1998 00:00:00;137,041662460362 21/10/1998 00:00:00;139,107906000298 22/10/1998 00:00:00;139,481805442027 23/10/1998 00:00:00;138,537233089852 26/10/1998 00:00:00;138,412618034226 27/10/1998 00:00:00;140,852761015891 28/10/1998 00:00:00;141,239767833898 29/10/1998 00:00:00;138,799624852233 30/10/1998 00:00:00;140,380461271091 02/11/1998 00:00:00;142,341764388530 03/11/1998 00:00:00;144,860633040136 04/11/1998 00:00:00;146,192212210317 05/11/1998 00:00:00;148,442121842692 06/11/1998 00:00:00;148,140380814053 09/11/1998 00:00:00;146,671052074543 10/11/1998 00:00:00;145,542813629930 12/11/1998 00:00:00;143,010837602046 13/11/1998 00:00:00;144,355551285930 16/11/1998 00:00:00;143,483137346846 17/11/1998 00:00:00;144,499840974685 18/11/1998 00:00:00;144,375225919059 19/11/1998 00:00:00;143,588077769343 20/11/1998 00:00:00;146,625135551434 23/11/1998 00:00:00;148,888179697511 24/11/1998 00:00:00;151,518556028466 25/11/1998 00:00:00;150,049200151531 26/11/1998 00:00:00;150,462475996943 27/11/1998 00:00:00;151,689087607202 30/11/1998 00:00:00;152,161387352002 01/12/1998 00:00:00;147,163026452472 02/12/1998 00:00:00;146,362770926478 03/12/1998 00:00:00;144,237476349730 04/12/1998 00:00:00;144,801582003324 07/12/1998 00:00:00;147,445092847981 08/12/1998 00:00:00;147,195808461879 09/12/1998 00:00:00;146,165970320337 10/12/1998 00:00:00;146,913769203794 11/12/1998 00:00:00;145,175481445053 14/12/1998 00:00:00;144,119401413530 15/12/1998 00:00:00;143,470002833143 16/12/1998 00:00:00;143,620886916175 17/12/1998 00:00:00;143,306011373833 18/12/1998 00:00:00;145,824880025440 21/12/1998 00:00:00;145,385389427472 22/12/1998 00:00:00;147,714024729788 23/12/1998 00:00:00;148,875045183808 28/12/1998 00:00:00;150,652682208808 29/12/1998 00:00:00;151,033148907388 30/12/1998 00:00:00;152,351593563867 01/01/1999 00:00:00;152,351593563867 04/01/1999 00:00:00;156,162692119396 05/01/1999 00:00:00;159,711398912544 06/01/1999 00:00:00;161,495576056971 07/01/1999 00:00:00;162,000684948602 08/01/1999 00:00:00;160,229588043028 11/01/1999 00:00:00;161,088894605835 12/01/1999 00:00:00;159,540840196383 13/01/1999 00:00:00;155,270603547182 14/01/1999 00:00:00;152,948535501717 15/01/1999 00:00:00;149,399828708569 18/01/1999 00:00:00;155,323060189718 19/01/1999 00:00:00;155,329627446570 20/01/1999 00:00:00;155,841276457628 21/01/1999 00:00:00;154,745847159846 22/01/1999 00:00:00;152,725493005595 25/01/1999 00:00:00;150,711733245620 26/01/1999 00:00:00;151,210247742976 27/01/1999 00:00:00;153,401133475963 28/01/1999 00:00:00;153,296165916041 29/01/1999 00:00:00;156,589075341085 01/02/1999 00:00:00;156,720257653563 02/02/1999 00:00:00;156,005267916937 03/02/1999 00:00:00;156,753039662970 04/02/1999 00:00:00;156,877681856021 05/02/1999 00:00:00;153,276491282911 08/02/1999 00:00:00;154,673688746756 09/02/1999 00:00:00;156,687448506731 10/02/1999 00:00:00;152,548394170008 11/02/1999 00:00:00;152,659901849356 12/02/1999 00:00:00;154,765521792975 15/02/1999 00:00:00;152,823893308666 16/02/1999 00:00:00;154,437538874356 17/02/1999 00:00:00;153,151876227285 18/02/1999 00:00:00;152,568068803137 19/02/1999 00:00:00;152,810785932388 22/02/1999 00:00:00;156,569373570531 23/02/1999 00:00:00;156,549698937402 24/02/1999 00:00:00;156,615290093641 25/02/1999 00:00:00;155,421460492789 26/02/1999 00:00:00;154,135797845718 01/03/1999 00:00:00;152,712385629317 02/03/1999 00:00:00;150,810106411266 03/03/1999 00:00:00;150,114818445194 04/03/1999 00:00:00;150,259108133950 05/03/1999 00:00:00;152,207303875111 08/03/1999 00:00:00;154,240738268215 09/03/1999 00:00:00;154,772061912402 10/03/1999 00:00:00;154,844220325492 11/03/1999 00:00:00;154,162039735698 12/03/1999 00:00:00;153,952131753279 15/03/1999 00:00:00;154,266980158195 16/03/1999 00:00:00;154,194821745105 17/03/1999 00:00:00;153,807814927098 18/03/1999 00:00:00;151,944912112730 19/03/1999 00:00:00;153,243709273504 22/03/1999 00:00:00;152,673036363059 23/03/1999 00:00:00;151,400481092265 24/03/1999 00:00:00;150,016418142123 25/03/1999 00:00:00;152,305677040756 26/03/1999 00:00:00;153,794707550820 29/03/1999 00:00:00;154,155472478847 30/03/1999 00:00:00;155,454269639621 31/03/1999 00:00:00;154,936053371711 01/04/1999 00:00:00;155,801927191369 06/04/1999 00:00:00;158,720910037260 07/04/1999 00:00:00;158,012487557485 08/04/1999 00:00:00;158,983301799640 09/04/1999 00:00:00;162,013792324879 12/04/1999 00:00:00;161,364393744492 13/04/1999 00:00:00;161,797317085609 14/04/1999 00:00:00;161,088894605834 15/04/1999 00:00:00;162,013792324879 16/04/1999 00:00:00;160,518221695389 19/04/1999 00:00:00;160,013139941182 20/04/1999 00:00:00;161,364393744492 21/04/1999 00:00:00;161,056112596427 22/04/1999 00:00:00;162,551683225918 23/04/1999 00:00:00;161,882610012402 26/04/1999 00:00:00;161,134811128944 27/04/1999 00:00:00;162,479524812827 28/04/1999 00:00:00;164,906533280789 29/04/1999 00:00:00;165,077091996950 30/04/1999 00:00:00;164,867184014531 03/05/1999 00:00:00;167,353243519306 04/05/1999 00:00:00;168,356866908292 05/05/1999 00:00:00;168,914405305035 06/05/1999 00:00:00;168,960321828145 07/05/1999 00:00:00;166,533313360183 10/05/1999 00:00:00;166,815379755692 11/05/1999 00:00:00;166,815379755692 12/05/1999 00:00:00;167,136795417460 13/05/1999 00:00:00;167,891134420344 14/05/1999 00:00:00;169,865544914061 17/05/1999 00:00:00;166,133172028473 18/05/1999 00:00:00;165,575606494306 19/05/1999 00:00:00;165,450991438679 20/05/1999 00:00:00;168,579882266989 21/05/1999 00:00:00;170,646125806925 25/05/1999 00:00:00;169,373570536132 26/05/1999 00:00:00;169,963945217131 27/05/1999 00:00:00;171,092183661744 28/05/1999 00:00:00;169,590045775402 31/05/1999 00:00:00;170,600209283815 01/06/1999 00:00:00;170,856033789344 02/06/1999 00:00:00;170,246011612641 03/06/1999 00:00:00;170,678934953757 04/06/1999 00:00:00;172,305687895725 07/06/1999 00:00:00;173,433926340338 08/06/1999 00:00:00;174,732723501112 09/06/1999 00:00:00;174,614648564912 10/06/1999 00:00:00;174,385065949364 11/06/1999 00:00:00;174,155483333815 14/06/1999 00:00:00;173,702885359570 15/06/1999 00:00:00;173,099403302293 16/06/1999 00:00:00;172,863253429893 17/06/1999 00:00:00;174,922956850402 18/06/1999 00:00:00;175,775696156357 21/06/1999 00:00:00;176,648110095441 22/06/1999 00:00:00;176,753050517938 23/06/1999 00:00:00;177,513956777674 24/06/1999 00:00:00;178,635627965436 25/06/1999 00:00:00;174,739290757964 28/06/1999 00:00:00;175,480495247145 29/06/1999 00:00:00;177,330290685235 30/06/1999 00:00:00;178,025605788732 01/07/1999 00:00:00;181,633336481268 02/07/1999 00:00:00;182,033477812977 05/07/1999 00:00:00;182,676309136513 06/07/1999 00:00:00;182,000668666145 07/07/1999 00:00:00;182,046585189255 08/07/1999 00:00:00;181,311920819500 09/07/1999 00:00:00;180,282082677958 12/07/1999 00:00:00;180,026258172429 13/07/1999 00:00:00;179,317835692654 15/07/1999 00:00:00;176,510360526112 16/07/1999 00:00:00;177,448365621435 19/07/1999 00:00:00;178,524120286087 20/07/1999 00:00:00;177,048224289725 21/07/1999 00:00:00;174,568732041802 22/07/1999 00:00:00;174,017733764486 23/07/1999 00:00:00;172,837011539912 26/07/1999 00:00:00;173,715992735847 27/07/1999 00:00:00;173,230585614770 28/07/1999 00:00:00;173,394577074080 29/07/1999 00:00:00;172,882928063022 30/07/1999 00:00:00;169,655636931641 02/08/1999 00:00:00;169,498212729183 03/08/1999 00:00:00;170,409975934525 04/08/1999 00:00:00;169,865544914060 05/08/1999 00:00:00;167,832083383531 06/08/1999 00:00:00;168,881623295628 09/08/1999 00:00:00;168,592989643267 10/08/1999 00:00:00;170,108262043311 11/08/1999 00:00:00;168,435565440808 12/08/1999 00:00:00;169,609720408531 13/08/1999 00:00:00;170,744526109995 16/08/1999 00:00:00;173,086268788589 17/08/1999 00:00:00;173,597917799647 18/08/1999 00:00:00;174,791747400499 19/08/1999 00:00:00;174,719588987409 20/08/1999 00:00:00;173,027244889202 23/08/1999 00:00:00;174,555597528099 24/08/1999 00:00:00;175,473955127718 25/08/1999 00:00:00;176,917041977248 26/08/1999 00:00:00;179,862266713119 27/08/1999 00:00:00;180,282082677957 30/08/1999 00:00:00;185,805199964823 31/08/1999 00:00:00;184,257145555371 01/09/1999 00:00:00;186,572673481409 02/09/1999 00:00:00;187,412278273662 03/09/1999 00:00:00;184,965595172570 06/09/1999 00:00:00;188,265017579616 07/09/1999 00:00:00;187,963276550978 08/09/1999 00:00:00;188,507734708868 09/09/1999 00:00:00;190,685485928152 10/09/1999 00:00:00;191,892450042707 13/09/1999 00:00:00;192,541848623094 14/09/1999 00:00:00;192,135140034533 15/09/1999 00:00:00;191,669407546585 16/09/1999 00:00:00;190,357503009533 17/09/1999 00:00:00;190,409986789494 20/09/1999 00:00:00;190,934743176830 21/09/1999 00:00:00;191,124976526120 22/09/1999 00:00:00;187,064620721913 23/09/1999 00:00:00;187,438520163642 24/09/1999 00:00:00;186,257797939068 27/09/1999 00:00:00;186,093833617183 28/09/1999 00:00:00;187,241746694925 29/09/1999 00:00:00;186,854739876919 30/09/1999 00:00:00;185,431300523093 01/10/1999 00:00:00;188,429009038926 04/10/1999 00:00:00;187,517245833584 05/10/1999 00:00:00;189,439172547339 06/10/1999 00:00:00;189,583489373519 07/10/1999 00:00:00;191,400475664778 08/10/1999 00:00:00;193,689761700836 11/10/1999 00:00:00;192,941962817378 12/10/1999 00:00:00;192,856697028010 13/10/1999 00:00:00;189,983630705229 14/10/1999 00:00:00;188,120727890861 15/10/1999 00:00:00;187,668102779190 18/10/1999 00:00:00;185,680557771771 19/10/1999 00:00:00;187,241746694925 20/10/1999 00:00:00;187,327012484293 21/10/1999 00:00:00;187,366361750552 22/10/1999 00:00:00;188,593000498235 25/10/1999 00:00:00;190,416554046345 26/10/1999 00:00:00;190,705160561281 27/10/1999 00:00:00;190,528061725694 28/10/1999 00:00:00;192,561523256222 29/10/1999 00:00:00;195,185332330326 02/11/1999 00:00:00;196,110230049371 03/11/1999 00:00:00;197,087584410952 04/11/1999 00:00:00;199,881952201217 05/11/1999 00:00:00;201,869497208636 08/11/1999 00:00:00;203,633999719933 09/11/1999 00:00:00;203,916066115443 10/11/1999 00:00:00;202,912442726456 11/11/1999 00:00:00;206,434907629624 12/11/1999 00:00:00;208,317512214546 15/11/1999 00:00:00;208,999692804340 16/11/1999 00:00:00;210,226331552024 17/11/1999 00:00:00;211,459510419134 18/11/1999 00:00:00;210,921646655521 19/11/1999 00:00:00;213,499539206514 22/11/1999 00:00:00;213,571697619605 23/11/1999 00:00:00;210,455914167572 24/11/1999 00:00:00;212,305709605663 25/11/1999 00:00:00;213,919328033928 26/11/1999 00:00:00;219,626138550657 29/11/1999 00:00:00;220,623167545367 30/11/1999 00:00:00;219,206322585818 01/12/1999 00:00:00;216,805528870412 02/12/1999 00:00:00;218,117433407463 03/12/1999 00:00:00;219,508063614457 06/12/1999 00:00:00;223,220761866915 07/12/1999 00:00:00;224,762249019515 08/12/1999 00:00:00;227,661557232277 09/12/1999 00:00:00;231,039705309264 10/12/1999 00:00:00;233,151865372310 13/12/1999 00:00:00;231,249613291684 14/12/1999 00:00:00;232,633676241826 15/12/1999 00:00:00;234,155488761297 16/12/1999 00:00:00;231,295529814793 17/12/1999 00:00:00;230,252557159548 20/12/1999 00:00:00;232,135161744470 21/12/1999 00:00:00;230,869173730528 22/12/1999 00:00:00;233,735672796458 23/12/1999 00:00:00;239,029207467775 24/12/1999 00:00:00;246,638270065130 27/12/1999 00:00:00;252,837027822363 28/12/1999 00:00:00;253,729116394576 29/12/1999 00:00:00;252,043312415795 30/12/1999 00:00:00;252,509044903743 03/01/2000 00:00:00;256,962974782808 04/01/2000 00:00:00;255,264036290324 05/01/2000 00:00:00;239,698280681291 06/01/2000 00:00:00;236,680897532329 07/01/2000 00:00:00;237,428696415787 10/01/2000 00:00:00;244,795041883891 11/01/2000 00:00:00;252,108903572034 12/01/2000 00:00:00;249,773728150291 13/01/2000 00:00:00;250,829808181814 14/01/2000 00:00:00;255,211579647788 17/01/2000 00:00:00;262,676325418963 18/01/2000 00:00:00;264,539228233331 19/01/2000 00:00:00;256,247985046182 20/01/2000 00:00:00;258,858659606583 21/01/2000 00:00:00;258,779961074066 24/01/2000 00:00:00;259,304717461402 25/01/2000 00:00:00;255,651070245756 26/01/2000 00:00:00;257,468056537014 27/01/2000 00:00:00;259,304717461402 28/01/2000 00:00:00;258,838984973453 31/01/2000 00:00:00;255,559237199536 01/02/2000 00:00:00;254,253872781911 02/02/2000 00:00:00;258,032162190608 03/02/2000 00:00:00;263,627437890563 04/02/2000 00:00:00;266,854729021944 07/02/2000 00:00:00;271,164342074828 08/02/2000 00:00:00;269,485105352899 09/02/2000 00:00:00;272,299147776293 10/02/2000 00:00:00;265,864240146660 11/02/2000 00:00:00;266,192223065279 14/02/2000 00:00:00;269,937703327145 15/02/2000 00:00:00;277,736999273790 16/02/2000 00:00:00;277,940339999358 17/02/2000 00:00:00;269,675338702189 18/02/2000 00:00:00;273,453628110886 21/02/2000 00:00:00;264,027579222273 22/02/2000 00:00:00;262,584492372743 23/02/2000 00:00:00;267,556611382292 24/02/2000 00:00:00;273,945575351390 25/02/2000 00:00:00;277,041684170293 28/02/2000 00:00:00;280,124658475493 29/02/2000 00:00:00;279,134169600209 01/03/2000 00:00:00;281,843244463681 02/03/2000 00:00:00;286,297174342745 03/03/2000 00:00:00;287,202397428661 06/03/2000 00:00:00;292,259782227578 07/03/2000 00:00:00;289,275208225449 08/03/2000 00:00:00;283,037101201958 09/03/2000 00:00:00;284,795036456403 10/03/2000 00:00:00;288,212560937074 13/03/2000 00:00:00;288,107620514577 14/03/2000 00:00:00;280,472316027242 15/03/2000 00:00:00;278,169922614906 16/03/2000 00:00:00;277,553333181351 17/03/2000 00:00:00;283,929189774171 20/03/2000 00:00:00;278,865237718402 21/03/2000 00:00:00;275,952794991938 22/03/2000 00:00:00;278,360155964196 23/03/2000 00:00:00;273,742234625822 24/03/2000 00:00:00;269,557263765989 27/03/2000 00:00:00;277,671408117551 28/03/2000 00:00:00;278,812753938441 29/03/2000 00:00:00;280,223058778564 30/03/2000 00:00:00;276,379178213628 31/03/2000 00:00:00;262,807507731440 03/04/2000 00:00:00;271,505432369725 04/04/2000 00:00:00;256,818657956627 05/04/2000 00:00:00;256,910491002846 06/04/2000 00:00:00;254,542506434271 07/04/2000 00:00:00;267,163037307434 10/04/2000 00:00:00;269,386705049828 11/04/2000 00:00:00;258,865226863433 12/04/2000 00:00:00;262,322100610362 13/04/2000 00:00:00;254,103015836304 14/04/2000 00:00:00;256,982649415936 17/04/2000 00:00:00;237,618929765076 18/04/2000 00:00:00;253,571692192116 19/04/2000 00:00:00;253,552017558987 20/04/2000 00:00:00;254,398189608091 25/04/2000 00:00:00;258,753719184085 26/04/2000 00:00:00;261,462794047556 27/04/2000 00:00:00;265,221408823124 28/04/2000 00:00:00;264,270269214098 02/05/2000 00:00:00;266,664495672653 03/05/2000 00:00:00;267,609068024828 04/05/2000 00:00:00;267,182711940563 05/05/2000 00:00:00;268,599556900111 08/05/2000 00:00:00;271,899006444582 09/05/2000 00:00:00;269,065289388060 10/05/2000 00:00:00;266,120064652188 11/05/2000 00:00:00;259,927874151807 12/05/2000 00:00:00;266,946562068163 15/05/2000 00:00:00;266,572662626434 16/05/2000 00:00:00;265,831458137252 17/05/2000 00:00:00;268,612691413814 18/05/2000 00:00:00;264,873751271375 19/05/2000 00:00:00;264,762243592027 22/05/2000 00:00:00;256,215175899349 23/05/2000 00:00:00;253,407700732807 24/05/2000 00:00:00;245,942954961632 25/05/2000 00:00:00;248,560196778884 26/05/2000 00:00:00;249,878668572787 29/05/2000 00:00:00;252,489370270613 30/05/2000 00:00:00;255,119746601568 31/05/2000 00:00:00;260,282098960407 01/06/2000 00:00:00;260,465765052845 02/06/2000 00:00:00;264,972151574446 05/06/2000 00:00:00;270,606776540660 06/06/2000 00:00:00;269,248955480498 07/06/2000 00:00:00;267,025287738104 08/06/2000 00:00:00;267,746817594156 09/06/2000 00:00:00;265,529717108614 13/06/2000 00:00:00;265,654332164240 14/06/2000 00:00:00;267,799301374117 15/06/2000 00:00:00;270,009861740234 16/06/2000 00:00:00;269,458863462917 19/06/2000 00:00:00;264,276836470949 20/06/2000 00:00:00;267,215521087394 21/06/2000 00:00:00;268,593016780685 22/06/2000 00:00:00;265,103333886924 23/06/2000 00:00:00;261,298802588246 26/06/2000 00:00:00;265,890482036640 27/06/2000 00:00:00;267,825543264098 28/06/2000 00:00:00;268,324057761453 29/06/2000 00:00:00;269,491672609749 30/06/2000 00:00:00;265,077091996943 03/07/2000 00:00:00;265,182059556865 04/07/2000 00:00:00;264,440827930259 05/07/2000 00:00:00;264,053821112252 06/07/2000 00:00:00;264,808160115136 07/07/2000 00:00:00;263,778321973594 10/07/2000 00:00:00;265,293567236214 11/07/2000 00:00:00;267,576286015420 12/07/2000 00:00:00;265,614982897981 13/07/2000 00:00:00;265,582173751149 17/07/2000 00:00:00;266,113497395336 18/07/2000 00:00:00;267,031854994955 19/07/2000 00:00:00;264,283403727800 20/07/2000 00:00:00;263,351938751904 21/07/2000 00:00:00;265,346051016174 24/07/2000 00:00:00;263,738945569910 25/07/2000 00:00:00;266,716979452614 26/07/2000 00:00:00;266,316865258329 27/07/2000 00:00:00;266,566122507007 28/07/2000 00:00:00;265,923291183471 31/07/2000 00:00:00;261,613678130587 01/08/2000 00:00:00;263,817671239852 02/08/2000 00:00:00;266,808812498833 03/08/2000 00:00:00;268,429025321375 04/08/2000 00:00:00;265,746165210459 07/08/2000 00:00:00;265,004960721277 08/08/2000 00:00:00;266,835054388813 09/08/2000 00:00:00;266,028231605968 10/08/2000 00:00:00;265,326376383045 11/08/2000 00:00:00;265,693708567923 14/08/2000 00:00:00;267,897701677187 15/08/2000 00:00:00;268,855381405639 16/08/2000 00:00:00;268,429025321375 17/08/2000 00:00:00;269,747497115278 18/08/2000 00:00:00;267,792734117265 21/08/2000 00:00:00;265,195166933142 22/08/2000 00:00:00;266,533313360175 23/08/2000 00:00:00;266,520205983897 24/08/2000 00:00:00;267,058069747510 25/08/2000 00:00:00;265,280459859935 28/08/2000 00:00:00;270,350952035130 29/08/2000 00:00:00;272,450004721898 30/08/2000 00:00:00;274,975440630355 31/08/2000 00:00:00;275,100055685982 01/09/2000 00:00:00;278,248648284846 04/09/2000 00:00:00;281,961319399879 05/09/2000 00:00:00;282,387702621569 06/09/2000 00:00:00;279,986908906162 07/09/2000 00:00:00;277,533658548220 08/09/2000 00:00:00;277,986256522465 11/09/2000 00:00:00;276,707133994821 12/09/2000 00:00:00;273,433953477755 13/09/2000 00:00:00;274,319474793117 14/09/2000 00:00:00;271,334900790987 15/09/2000 00:00:00;273,158454339097 18/09/2000 00:00:00;269,019372864949 19/09/2000 00:00:00;265,628090274258 20/09/2000 00:00:00;267,510694859180 21/09/2000 00:00:00;265,391967539284 22/09/2000 00:00:00;254,778656306670 25/09/2000 00:00:00;264,309645617780 26/09/2000 00:00:00;265,123008520052 27/09/2000 00:00:00;260,137782134225 28/09/2000 00:00:00;262,978066447599 29/09/2000 00:00:00;258,976734542780 02/10/2000 00:00:00;257,264715811444 03/10/2000 00:00:00;260,413281272883 04/10/2000 00:00:00;260,000032564896 05/10/2000 00:00:00;258,353577852374 06/10/2000 00:00:00;258,497894678554 09/10/2000 00:00:00;254,424431498070 10/10/2000 00:00:00;250,796999034980 11/10/2000 00:00:00;248,173189960876 12/10/2000 00:00:00;244,775367250759 13/10/2000 00:00:00;239,350623129540 16/10/2000 00:00:00;249,393261451708 17/10/2000 00:00:00;247,431958334270 18/10/2000 00:00:00;244,480193478972 19/10/2000 00:00:00;244,512975488379 20/10/2000 00:00:00;250,160734968295 23/10/2000 00:00:00;251,689114744618 24/10/2000 00:00:00;253,073177694760 25/10/2000 00:00:00;256,307008945567 26/10/2000 00:00:00;253,027261171650 27/10/2000 00:00:00;255,736336035121 30/10/2000 00:00:00;256,785848809793 31/10/2000 00:00:00;257,874737988147 01/11/2000 00:00:00;260,859339127702 02/11/2000 00:00:00;262,026926838573 03/11/2000 00:00:00;263,470013688103 06/11/2000 00:00:00;264,696652435786 07/11/2000 00:00:00;264,880318528225 08/11/2000 00:00:00;264,545768352755 09/11/2000 00:00:00;261,331611735077 10/11/2000 00:00:00;260,360797492922 13/11/2000 00:00:00;253,486426402747 14/11/2000 00:00:00;251,262731522928 15/11/2000 00:00:00;256,333250835547 16/11/2000 00:00:00;259,042325699019 17/11/2000 00:00:00;259,160400635218 20/11/2000 00:00:00;256,930165635973 21/11/2000 00:00:00;252,928860868579 22/11/2000 00:00:00;252,299136921321 23/11/2000 00:00:00;250,436234106953 24/11/2000 00:00:00;252,541854050572 27/11/2000 00:00:00;256,667773873593 28/11/2000 00:00:00;257,887872501850 29/11/2000 00:00:00;252,797678556101 30/11/2000 00:00:00;253,001019281669 01/12/2000 00:00:00;250,147627592017 04/12/2000 00:00:00;251,269298779779 05/12/2000 00:00:00;245,601864666733 06/12/2000 00:00:00;251,879320956482 07/12/2000 00:00:00;249,635978580959 08/12/2000 00:00:00;249,668760590366 11/12/2000 00:00:00;251,321782559740 12/12/2000 00:00:00;251,033148907379 13/12/2000 00:00:00;250,842915558089 14/12/2000 00:00:00;247,812425032849 15/12/2000 00:00:00;246,710428478217 18/12/2000 00:00:00;243,555295759926 19/12/2000 00:00:00;245,700264969804 20/12/2000 00:00:00;245,214857848726 21/12/2000 00:00:00;240,511670720984 22/12/2000 00:00:00;244,014460991023 27/12/2000 00:00:00;242,420490058462 28/12/2000 00:00:00;246,835043533843 29/12/2000 00:00:00;249,786835526566 02/01/2001 00:00:00;252,974777391688 03/01/2001 00:00:00;247,018709626282 04/01/2001 00:00:00;249,570387424720 05/01/2001 00:00:00;246,513627872075 08/01/2001 00:00:00;242,932139069520 09/01/2001 00:00:00;243,227312841307 10/01/2001 00:00:00;241,370977283790 11/01/2001 00:00:00;242,217149332894 12/01/2001 00:00:00;246,356203669617 15/01/2001 00:00:00;248,468363732662 16/01/2001 00:00:00;250,016418142114 17/01/2001 00:00:00;248,245348373965 18/01/2001 00:00:00;252,213871131953 19/01/2001 00:00:00;254,135797845708 22/01/2001 00:00:00;257,422140013901 23/01/2001 00:00:00;256,129910109979 24/01/2001 00:00:00;258,242070173024 25/01/2001 00:00:00;256,175826633088 26/01/2001 00:00:00;256,287334312437 29/01/2001 00:00:00;260,780613457760 30/01/2001 00:00:00;258,563485834792 31/01/2001 00:00:00;260,636296631579 01/02/2001 00:00:00;259,540867333798 02/02/2001 00:00:00;260,741264191501 05/02/2001 00:00:00;257,874737988146 06/02/2001 00:00:00;258,530703825385 07/02/2001 00:00:00;259,107943992682 08/02/2001 00:00:00;257,008891305914 09/02/2001 00:00:00;257,153180994669 12/02/2001 00:00:00;255,047588188475 13/02/2001 00:00:00;257,402465380772 14/02/2001 00:00:00;256,188934009366 15/02/2001 00:00:00;254,778656306668 16/02/2001 00:00:00;256,982649415933 19/02/2001 00:00:00;255,027913555346 20/02/2001 00:00:00;254,122690469430 21/02/2001 00:00:00;253,105959704165 22/02/2001 00:00:00;251,636630964655 23/02/2001 00:00:00;254,129257726281 26/02/2001 00:00:00;253,853758587623 27/02/2001 00:00:00;255,041020931624 28/02/2001 00:00:00;251,872780837055 01/03/2001 00:00:00;248,488065503216 02/03/2001 00:00:00;249,799970040268 05/03/2001 00:00:00;247,759941252888 06/03/2001 00:00:00;249,144004203030 07/03/2001 00:00:00;251,971154002701 08/03/2001 00:00:00;254,444106131198 09/03/2001 00:00:00;251,715356634597 12/03/2001 00:00:00;249,065305670513 13/03/2001 00:00:00;240,387028527932 14/03/2001 00:00:00;240,649420290313 15/03/2001 00:00:00;235,303401839035 16/03/2001 00:00:00;236,746488688564 19/03/2001 00:00:00;231,800611568996 20/03/2001 00:00:00;232,791100444280 21/03/2001 00:00:00;232,056436074525 22/03/2001 00:00:00;226,047911666583 23/03/2001 00:00:00;221,075792657034 26/03/2001 00:00:00;223,765192887376 27/03/2001 00:00:00;229,911466864647 28/03/2001 00:00:00;234,929502397306 29/03/2001 00:00:00;229,426059743570 30/03/2001 00:00:00;230,967546896170 02/04/2001 00:00:00;233,466740914647 03/04/2001 00:00:00;231,216804144848 04/04/2001 00:00:00;222,558228772821 05/04/2001 00:00:00;226,690742990118 06/04/2001 00:00:00;232,246669423815 09/04/2001 00:00:00;226,730092256376 10/04/2001 00:00:00;229,734368029060 11/04/2001 00:00:00;235,893749382609 12/04/2001 00:00:00;237,599227994519 17/04/2001 00:00:00;235,100061113467 18/04/2001 00:00:00;238,084635115596 19/04/2001 00:00:00;243,843902274861 20/04/2001 00:00:00;241,587425385635 23/04/2001 00:00:00;241,692392945557 24/04/2001 00:00:00;239,285031973299 25/04/2001 00:00:00;240,708444189700 26/04/2001 00:00:00;240,846193759029 27/04/2001 00:00:00;243,456895456854 30/04/2001 00:00:00;249,255511882378 02/05/2001 00:00:00;252,331946068152 03/05/2001 00:00:00;251,282406156055 04/05/2001 00:00:00;247,832099665977 07/05/2001 00:00:00;250,882291961771 08/05/2001 00:00:00;250,377210207564 09/05/2001 00:00:00;250,390317583842 10/05/2001 00:00:00;249,773728150287 11/05/2001 00:00:00;252,574636059978 14/05/2001 00:00:00;253,276518420326 15/05/2001 00:00:00;250,698625869332 16/05/2001 00:00:00;249,071845789939 17/05/2001 00:00:00;252,784544042397 18/05/2001 00:00:00;252,430319233797 21/05/2001 00:00:00;253,853758587622 22/05/2001 00:00:00;255,592019208939 23/05/2001 00:00:00;256,339818092397 24/05/2001 00:00:00;256,018402430629 25/05/2001 00:00:00;256,726824910403 28/05/2001 00:00:00;255,323087327132 29/05/2001 00:00:00;255,670744878881 30/05/2001 00:00:00;254,778656306667 31/05/2001 00:00:00;251,531663404732 01/06/2001 00:00:00;251,853106203925 05/06/2001 00:00:00;251,859646323352 06/06/2001 00:00:00;254,955755142255 07/06/2001 00:00:00;253,611041458371 08/06/2001 00:00:00;254,608097590506 11/06/2001 00:00:00;253,545450302132 12/06/2001 00:00:00;252,554961426848 13/06/2001 00:00:00;248,533982026325 14/06/2001 00:00:00;247,359827058602 15/06/2001 00:00:00;245,241099738705 18/06/2001 00:00:00;240,898677538989 19/06/2001 00:00:00;237,809135976938 20/06/2001 00:00:00;239,580205745086 21/06/2001 00:00:00;238,130551638705 22/06/2001 00:00:00;236,077415475047 25/06/2001 00:00:00;236,143033768711 26/06/2001 00:00:00;237,789461343808 27/06/2001 00:00:00;233,879989622634 28/06/2001 00:00:00;234,122679614460 29/06/2001 00:00:00;235,178759645983 02/07/2001 00:00:00;237,638604398202 03/07/2001 00:00:00;238,871783265312 04/07/2001 00:00:00;238,202710051796 05/07/2001 00:00:00;235,205001535963 06/07/2001 00:00:00;233,991497301982 09/07/2001 00:00:00;229,918034121498 10/07/2001 00:00:00;230,954439519892 11/07/2001 00:00:00;227,792739544750 12/07/2001 00:00:00;233,125650619750 13/07/2001 00:00:00;234,890153131047 16/07/2001 00:00:00;234,109572238182 17/07/2001 00:00:00;233,158432629156 18/07/2001 00:00:00;235,073819223485 19/07/2001 00:00:00;233,433931767815 20/07/2001 00:00:00;234,647463139221 23/07/2001 00:00:00;233,348665978447 24/07/2001 00:00:00;233,597923227124 25/07/2001 00:00:00;234,004604678260 26/07/2001 00:00:00;233,460173657795 27/07/2001 00:00:00;233,099408729769 30/07/2001 00:00:00;236,549715219847 31/07/2001 00:00:00;238,327352244847 01/08/2001 00:00:00;238,143686152408 02/08/2001 00:00:00;239,442456175757 03/08/2001 00:00:00;238,556934860395 06/08/2001 00:00:00;237,376212635821 07/08/2001 00:00:00;237,841945123769 08/08/2001 00:00:00;236,648115522917 09/08/2001 00:00:00;234,706487038608 10/08/2001 00:00:00;233,538899327736 13/08/2001 00:00:00;233,965255412001 14/08/2001 00:00:00;234,890153131046 15/08/2001 00:00:00;235,539551711433 16/08/2001 00:00:00;234,201405284401 17/08/2001 00:00:00;233,283074822207 20/08/2001 00:00:00;229,445734376698 21/08/2001 00:00:00;228,579887694465 22/08/2001 00:00:00;227,038400541865 23/08/2001 00:00:00;230,318148315782 24/08/2001 00:00:00;229,977058020885 27/08/2001 00:00:00;232,292585946923 28/08/2001 00:00:00;231,616945476556 29/08/2001 00:00:00;229,439194257272 30/08/2001 00:00:00;230,075458323956 31/08/2001 00:00:00;225,582179178633 03/09/2001 00:00:00;225,142688580665 04/09/2001 00:00:00;222,702545599001 05/09/2001 00:00:00;221,836698916768 06/09/2001 00:00:00;219,836046533071 07/09/2001 00:00:00;215,178775928438 10/09/2001 00:00:00;210,101689358968 11/09/2001 00:00:00;211,328328106651 12/09/2001 00:00:00;181,738304041185 13/09/2001 00:00:00;192,935422697947 14/09/2001 00:00:00;191,420150297902 17/09/2001 00:00:00;178,064955054985 18/09/2001 00:00:00;184,362113115288 19/09/2001 00:00:00;183,410973506262 20/09/2001 00:00:00;179,271919169539 21/09/2001 00:00:00;168,179740935275 24/09/2001 00:00:00;168,796357506255 25/09/2001 00:00:00;175,513304393972 26/09/2001 00:00:00;179,849159336836 27/09/2001 00:00:00;181,659578371243 28/09/2001 00:00:00;184,775361823275 01/10/2001 00:00:00;186,749772316992 02/10/2001 00:00:00;183,043641321385 03/10/2001 00:00:00;183,870138737359 04/10/2001 00:00:00;186,874414510043 05/10/2001 00:00:00;186,992489446243 08/10/2001 00:00:00;186,074131846624 09/10/2001 00:00:00;187,799285091663 10/10/2001 00:00:00;189,327664867985 11/10/2001 00:00:00;196,313570774934 12/10/2001 00:00:00;197,789466771295 15/10/2001 00:00:00;196,011829746295 16/10/2001 00:00:00;192,994446597334 17/10/2001 00:00:00;198,898030582779 18/10/2001 00:00:00;196,930160208489 19/10/2001 00:00:00;198,727471866618 22/10/2001 00:00:00;197,769792138166 23/10/2001 00:00:00;200,354224808586 24/10/2001 00:00:00;204,021006537935 25/10/2001 00:00:00;206,205325014070 26/10/2001 00:00:00;203,574975820540 29/10/2001 00:00:00;203,725832766147 30/10/2001 00:00:00;198,183040846153 31/10/2001 00:00:00;196,372594674321 01/11/2001 00:00:00;197,697633725076 02/11/2001 00:00:00;198,786495766005 05/11/2001 00:00:00;199,875384944360 06/11/2001 00:00:00;202,912442726451 07/11/2001 00:00:00;203,063326809482 08/11/2001 00:00:00;202,741911147715 09/11/2001 00:00:00;203,804558436089 12/11/2001 00:00:00;203,561841306838 13/11/2001 00:00:00;201,141372958302 14/11/2001 00:00:00;205,778968929805 15/11/2001 00:00:00;210,672362269412 16/11/2001 00:00:00;211,813735227728 19/11/2001 00:00:00;213,276496710387 20/11/2001 00:00:00;218,124000664309 21/11/2001 00:00:00;211,380811886612 22/11/2001 00:00:00;211,256169693560 23/11/2001 00:00:00;212,443459174986 26/11/2001 00:00:00;213,263389334109 27/11/2001 00:00:00;214,135803273193 28/11/2001 00:00:00;211,065936344270 29/11/2001 00:00:00;208,330619590818 30/11/2001 00:00:00;211,610394502160 03/12/2001 00:00:00;210,698604159393 04/12/2001 00:00:00;210,475588800696 05/12/2001 00:00:00;214,647452284251 06/12/2001 00:00:00;219,573654770690 07/12/2001 00:00:00;219,173513438980 10/12/2001 00:00:00;218,373257912987 11/12/2001 00:00:00;216,871120026645 12/12/2001 00:00:00;217,979683838129 13/12/2001 00:00:00;215,841281885102 14/12/2001 00:00:00;210,941321288644 17/12/2001 00:00:00;210,298489965108 18/12/2001 00:00:00;211,833409860857 19/12/2001 00:00:00;210,967563178624 20/12/2001 00:00:00;209,649091384721 21/12/2001 00:00:00;207,595955221063 24/12/2001 00:00:00;209,786840954050 27/12/2001 00:00:00;210,646147516857 28/12/2001 00:00:00;213,827494987703 02/01/2002 00:00:00;215,159101295308 03/01/2002 00:00:00;215,323092754618 04/01/2002 00:00:00;218,556924005425 07/01/2002 00:00:00;219,035763869651 08/01/2002 00:00:00;217,487736597625 09/01/2002 00:00:00;216,989194962844 10/01/2002 00:00:00;216,654671924799 11/01/2002 00:00:00;215,677290425793 14/01/2002 00:00:00;215,788798105141 15/01/2002 00:00:00;213,374897013457 16/01/2002 00:00:00;214,752392706748 17/01/2002 00:00:00;212,345058871915 18/01/2002 00:00:00;211,131554637934 21/01/2002 00:00:00;211,400486519740 22/01/2002 00:00:00;210,423105020734 23/01/2002 00:00:00;211,157769390489 24/01/2002 00:00:00;212,207309302586 25/01/2002 00:00:00;213,210905554147 28/01/2002 00:00:00;213,217472810999 29/01/2002 00:00:00;214,142370530044 30/01/2002 00:00:00;211,899001017096 31/01/2002 00:00:00;213,729121822057 01/02/2002 00:00:00;213,906220657644 04/02/2002 00:00:00;214,102994126360 05/02/2002 00:00:00;209,583500228482 06/02/2002 00:00:00;208,934101648095 07/02/2002 00:00:00;207,530364064824 08/02/2002 00:00:00;208,711086289398 11/02/2002 00:00:00;209,406374255470 12/02/2002 00:00:00;210,737980563076 13/02/2002 00:00:00;209,544123824799 14/02/2002 00:00:00;210,980670554902 15/02/2002 00:00:00;213,788145721444 18/02/2002 00:00:00;212,764874836753 19/02/2002 00:00:00;211,380811886611 20/02/2002 00:00:00;208,980018171205 21/02/2002 00:00:00;210,364081121347 22/02/2002 00:00:00;208,940668904946 25/02/2002 00:00:00;208,848835858727 26/02/2002 00:00:00;211,275844326689 27/02/2002 00:00:00;212,541832340631 28/02/2002 00:00:00;214,089886750082 01/03/2002 00:00:00;216,261097849940 04/03/2002 00:00:00;221,213542226360 05/03/2002 00:00:00;223,843918557315 06/03/2002 00:00:00;223,096119673857 07/03/2002 00:00:00;224,637606826457 08/03/2002 00:00:00;225,004939011335 11/03/2002 00:00:00;227,254848643709 12/03/2002 00:00:00;225,680579481702 13/03/2002 00:00:00;224,401456954057 14/03/2002 00:00:00;224,768789138935 15/03/2002 00:00:00;224,834407432599 18/03/2002 00:00:00;227,418840103019 19/03/2002 00:00:00;230,147616737044 20/03/2002 00:00:00;230,265691673244 21/03/2002 00:00:00;227,773064911618 22/03/2002 00:00:00;228,383114225747 25/03/2002 00:00:00;228,665153483832 26/03/2002 00:00:00;228,363412455193 27/03/2002 00:00:00;230,383766609444 28/03/2002 00:00:00;230,049216433973 02/04/2002 00:00:00;230,928197629909 03/04/2002 00:00:00;229,471976266677 04/04/2002 00:00:00;227,838656067857 05/04/2002 00:00:00;225,752737894792 08/04/2002 00:00:00;225,391945829341 09/04/2002 00:00:00;223,666792584302 10/04/2002 00:00:00;224,276841898431 11/04/2002 00:00:00;227,431974616721 12/04/2002 00:00:00;224,460507990870 15/04/2002 00:00:00;226,972809385624 16/04/2002 00:00:00;226,480835007696 17/04/2002 00:00:00;229,878684855237 18/04/2002 00:00:00;228,350305078915 19/04/2002 00:00:00;228,127289720218 22/04/2002 00:00:00;228,993136402451 23/04/2002 00:00:00;227,884572590967 24/04/2002 00:00:00;228,638911593851 25/04/2002 00:00:00;226,205335869037 26/04/2002 00:00:00;224,375242201501 29/04/2002 00:00:00;223,935751603534 30/04/2002 00:00:00;223,804542153631 02/05/2002 00:00:00;224,467075247721 03/05/2002 00:00:00;222,315538780992 06/05/2002 00:00:00;222,026905128631 07/05/2002 00:00:00;221,003634243940 10/05/2002 00:00:00;223,955426236663 13/05/2002 00:00:00;222,033472385482 14/05/2002 00:00:00;223,837351300463 15/05/2002 00:00:00;226,940000238792 16/05/2002 00:00:00;225,916729354101 17/05/2002 00:00:00;226,710417623244 21/05/2002 00:00:00;223,174845343798 22/05/2002 00:00:00;222,958370104527 23/05/2002 00:00:00;221,384073805095 24/05/2002 00:00:00;222,689438222721 27/05/2002 00:00:00;221,266026006320 28/05/2002 00:00:00;222,774704012089 29/05/2002 00:00:00;221,384073805095 30/05/2002 00:00:00;221,305375272579 31/05/2002 00:00:00;219,219429962089 03/06/2002 00:00:00;218,753724611566 04/06/2002 00:00:00;217,317177881462 05/06/2002 00:00:00;215,375549397153 06/06/2002 00:00:00;215,552675370165 07/06/2002 00:00:00;213,217472810998 10/06/2002 00:00:00;214,470353448662 11/06/2002 00:00:00;213,991486447011 12/06/2002 00:00:00;215,605132012701 13/06/2002 00:00:00;214,496568201217 14/06/2002 00:00:00;208,638927876307 17/06/2002 00:00:00;206,710406768275 18/06/2002 00:00:00;211,780926080895 19/06/2002 00:00:00;208,914427014965 20/06/2002 00:00:00;207,963287405939 21/06/2002 00:00:00;204,355556713403 24/06/2002 00:00:00;204,499846402159 25/06/2002 00:00:00;201,252880637649 26/06/2002 00:00:00;196,877676428526 27/06/2002 00:00:00;201,961330254848 28/06/2002 00:00:00;205,628084846772 01/07/2002 00:00:00;206,710406768275 02/07/2002 00:00:00;205,628084846772 03/07/2002 00:00:00;202,709102000881 04/07/2002 00:00:00;199,645802328810 05/07/2002 00:00:00;199,606453062552 08/07/2002 00:00:00;203,371607957546 09/07/2002 00:00:00;201,515272400029 10/07/2002 00:00:00;198,543805774177 11/07/2002 00:00:00;190,619894771906 12/07/2002 00:00:00;192,043306988306 15/07/2002 00:00:00;188,350310506402 16/07/2002 00:00:00;183,916055260467 17/07/2002 00:00:00;176,897367344112 18/07/2002 00:00:00;184,775361823273 19/07/2002 00:00:00;187,431952906784 22/07/2002 00:00:00;180,616605715996 23/07/2002 00:00:00;177,435231107725 24/07/2002 00:00:00;170,692042330028 25/07/2002 00:00:00;176,280777910557 26/07/2002 00:00:00;172,830444283054 29/07/2002 00:00:00;175,946227735086 30/07/2002 00:00:00;183,797980324267 31/07/2002 00:00:00;183,253549303802 01/08/2002 00:00:00;182,768142182725 02/08/2002 00:00:00;176,011818891325 05/08/2002 00:00:00;176,070869928137 06/08/2002 00:00:00;167,189252059989 07/08/2002 00:00:00;172,935411842976 08/08/2002 00:00:00;173,611025175918 09/08/2002 00:00:00;175,506737137118 12/08/2002 00:00:00;174,568732041795 13/08/2002 00:00:00;173,466735487163 14/08/2002 00:00:00;170,311602768872 16/08/2002 00:00:00;174,568732041795 19/08/2002 00:00:00;172,384413565660 20/08/2002 00:00:00;176,628408324880 21/08/2002 00:00:00;176,661217471712 22/08/2002 00:00:00;179,632684097563 23/08/2002 00:00:00;184,230903665383 26/08/2002 00:00:00;181,502154168783 27/08/2002 00:00:00;180,977397781447 28/08/2002 00:00:00;181,390646489434 29/08/2002 00:00:00;177,953447375634 30/08/2002 00:00:00;177,802590430027 02/09/2002 00:00:00;176,818641674170 03/09/2002 00:00:00;174,404740582486 04/09/2002 00:00:00;168,763548359421 05/09/2002 00:00:00;173,637267065899 06/09/2002 00:00:00;170,357519291982 09/09/2002 00:00:00;172,161371069537 10/09/2002 00:00:00;172,837011539905 11/09/2002 00:00:00;175,847827432015 12/09/2002 00:00:00;175,283721778421 13/09/2002 00:00:00;172,777987640517 16/09/2002 00:00:00;171,630047425350 17/09/2002 00:00:00;172,436870208195 18/09/2002 00:00:00;167,359810776150 19/09/2002 00:00:00;164,309618480356 20/09/2002 00:00:00;160,373904869201 23/09/2002 00:00:00;159,790124582478 24/09/2002 00:00:00;156,254525165607 25/09/2002 00:00:00;151,741571387155 26/09/2002 00:00:00;157,323739710833 27/09/2002 00:00:00;160,459170658569 30/09/2002 00:00:00;156,936705755401 01/10/2002 00:00:00;155,493618905872 02/10/2002 00:00:00;158,543811201665 03/10/2002 00:00:00;157,048240572175 04/10/2002 00:00:00;155,008211784794 07/10/2002 00:00:00;151,328322679168 08/10/2002 00:00:00;152,226978508233 09/10/2002 00:00:00;150,278782767072 10/10/2002 00:00:00;145,057406508845 11/10/2002 00:00:00;150,370642950716 14/10/2002 00:00:00;153,558557678413 15/10/2002 00:00:00;156,044617183188 16/10/2002 00:00:00;160,951145036498 17/10/2002 00:00:00;163,017388576433 18/10/2002 00:00:00;169,130880544298 21/10/2002 00:00:00;167,445076565517 22/10/2002 00:00:00;169,314546636737 23/10/2002 00:00:00;169,458863462917 24/10/2002 00:00:00;166,507071470194 25/10/2002 00:00:00;165,510015338059 28/10/2002 00:00:00;169,189904443685 29/10/2002 00:00:00;168,730739212588 30/10/2002 00:00:00;166,041338982246 31/10/2002 00:00:00;168,297815871472 04/11/2002 00:00:00;171,846522664621 05/11/2002 00:00:00;173,565108652808 06/11/2002 00:00:00;175,296829154698 07/11/2002 00:00:00;172,823904163627 08/11/2002 00:00:00;166,697304819485 12/11/2002 00:00:00;165,385400282433 13/11/2002 00:00:00;165,877347522937 14/11/2002 00:00:00;165,464098814949 15/11/2002 00:00:00;169,957377960272 18/11/2002 00:00:00;170,646125806917 19/11/2002 00:00:00;170,036103630214 20/11/2002 00:00:00;171,026592505498 21/11/2002 00:00:00;172,108914427001 22/11/2002 00:00:00;175,060706419723 25/11/2002 00:00:00;175,736319752666 26/11/2002 00:00:00;174,699914354272 27/11/2002 00:00:00;172,240096739478 28/11/2002 00:00:00;177,048224289718 29/11/2002 00:00:00;177,454932878278 02/12/2002 00:00:00;178,189597248033 03/12/2002 00:00:00;177,553306043924 04/12/2002 00:00:00;172,443437465046 05/12/2002 00:00:00;172,764853126814 06/12/2002 00:00:00;171,164342074827 09/12/2002 00:00:00;171,846522664620 10/12/2002 00:00:00;167,163010170008 11/12/2002 00:00:00;168,999698231820 12/12/2002 00:00:00;168,625798790091 13/12/2002 00:00:00;167,228628463671 16/12/2002 00:00:00;163,948853552330 17/12/2002 00:00:00;167,615635281678 18/12/2002 00:00:00;162,945257300768 19/12/2002 00:00:00;161,377528258187 20/12/2002 00:00:00;160,774046200910 23/12/2002 00:00:00;162,020359581723 24/12/2002 00:00:00;162,984606567026 27/12/2002 00:00:00;160,013139941174 30/12/2002 00:00:00;159,678589765704 31/12/2002 00:00:00;160,432955906013 02/01/2003 00:00:00;161,423444781297 03/01/2003 00:00:00;166,165981175297 06/01/2003 00:00:00;166,572662626433 07/01/2003 00:00:00;167,222061206820 08/01/2003 00:00:00;164,335860370336 09/01/2003 00:00:00;162,118732747368 10/01/2003 00:00:00;162,387691766600 13/01/2003 00:00:00;163,443771798123 14/01/2003 00:00:00;162,892773520807 15/01/2003 00:00:00;162,571357859039 16/01/2003 00:00:00;160,334555602942 17/01/2003 00:00:00;160,052489207433 20/01/2003 00:00:00;157,632020858897 21/01/2003 00:00:00;157,126939104691 22/01/2003 00:00:00;155,473944272742 23/01/2003 00:00:00;153,873406083329 24/01/2003 00:00:00;152,699251115607 27/01/2003 00:00:00;150,613332942542 28/01/2003 00:00:00;148,776672018154 29/01/2003 00:00:00;148,186297337155 30/01/2003 00:00:00;149,957367105303 31/01/2003 00:00:00;151,282406156058 03/02/2003 00:00:00;154,076773946322 04/02/2003 00:00:00;152,699251115607 05/02/2003 00:00:00;150,770757145000 06/02/2003 00:00:00;150,796999034980 07/02/2003 00:00:00;149,491661754780 10/02/2003 00:00:00;147,812425032851 11/02/2003 00:00:00;147,694350096651 12/02/2003 00:00:00;146,552977138335 13/02/2003 00:00:00;143,922600807380 14/02/2003 00:00:00;144,795041883889 17/02/2003 00:00:00;147,897690822219 18/02/2003 00:00:00;148,527414769477 19/02/2003 00:00:00;149,150544322458 20/02/2003 00:00:00;147,313883398071 21/02/2003 00:00:00;144,545757497787 24/02/2003 00:00:00;145,864229291690 25/02/2003 00:00:00;143,811093128032 26/02/2003 00:00:00;143,155154428219 27/02/2003 00:00:00;140,104962132425 28/02/2003 00:00:00;143,679910815554 03/03/2003 00:00:00;145,267314491264 04/03/2003 00:00:00;143,994759220471 05/03/2003 00:00:00;139,639229644477 06/03/2003 00:00:00;138,563474979825 07/03/2003 00:00:00;135,992149685683 10/03/2003 00:00:00;134,155461623870 11/03/2003 00:00:00;131,374228347309 12/03/2003 00:00:00;130,095132957089 13/03/2003 00:00:00;128,507729281379 14/03/2003 00:00:00;134,516253689321 17/03/2003 00:00:00;135,559226344566 18/03/2003 00:00:00;145,103323031954 19/03/2003 00:00:00;144,145643303502 20/03/2003 00:00:00;144,906549563238 21/03/2003 00:00:00;145,044299132567 24/03/2003 00:00:00;146,690726707664 25/03/2003 00:00:00;140,393595784786 26/03/2003 00:00:00;142,866520775857 27/03/2003 00:00:00;141,193851310780 28/03/2003 00:00:00;139,993454453077 31/03/2003 00:00:00;136,989178680393 01/04/2003 00:00:00;135,126275866025 02/04/2003 00:00:00;135,519849940883 03/04/2003 00:00:00;138,707791806005 04/04/2003 00:00:00;140,000021709928 07/04/2003 00:00:00;144,434249818438 08/04/2003 00:00:00;145,405064060593 09/04/2003 00:00:00;143,174829061347 10/04/2003 00:00:00;142,820604252748 11/04/2003 00:00:00;141,777658734928 14/04/2003 00:00:00;142,741905720231 15/04/2003 00:00:00;145,050839251993 16/04/2003 00:00:00;147,484442114231 17/04/2003 00:00:00;145,352580280632 22/04/2003 00:00:00;147,838639785406 23/04/2003 00:00:00;149,655653214089 24/04/2003 00:00:00;149,360452304877 25/04/2003 00:00:00;147,700890216077 28/04/2003 00:00:00;146,001978861019 29/04/2003 00:00:00;149,524443764187 30/04/2003 00:00:00;149,799942902845 02/05/2003 00:00:00;150,521499896322 05/05/2003 00:00:00;151,984261378980 06/05/2003 00:00:00;153,000992144245 07/05/2003 00:00:00;155,742876154548 09/05/2003 00:00:00;152,666469106199 12/05/2003 00:00:00;153,807814927090 13/05/2003 00:00:00;152,017070525812 14/05/2003 00:00:00;152,686143739328 15/05/2003 00:00:00;153,624148834651 16/05/2003 00:00:00;155,355869336541 19/05/2003 00:00:00;154,181714368819 20/05/2003 00:00:00;150,423099593251 21/05/2003 00:00:00;150,737975135592 22/05/2003 00:00:00;150,810106411258 23/05/2003 00:00:00;153,998048276380 26/05/2003 00:00:00;151,144656586728 27/05/2003 00:00:00;150,436234106954 28/05/2003 00:00:00;152,167927471419 30/05/2003 00:00:00;153,204332869813 02/06/2003 00:00:00;156,451325771747 03/06/2003 00:00:00;157,048240572173 04/06/2003 00:00:00;157,422112876477 05/06/2003 00:00:00;159,062000332148 06/06/2003 00:00:00;157,940329144386 10/06/2003 00:00:00;160,393579502329 11/06/2003 00:00:00;161,423444781296 12/06/2003 00:00:00;163,174839916315 13/06/2003 00:00:00;163,529037587490 16/06/2003 00:00:00;161,902284645522 17/06/2003 00:00:00;166,021664349116 18/06/2003 00:00:00;166,336512754032 19/06/2003 00:00:00;165,641224787961 20/06/2003 00:00:00;162,459850179690 23/06/2003 00:00:00;163,292887715090 24/06/2003 00:00:00;161,029870706438 25/06/2003 00:00:00;159,383415993916 26/06/2003 00:00:00;158,720910037251 27/06/2003 00:00:00;160,813395467167 30/06/2003 00:00:00;160,977386926477 01/07/2003 00:00:00;160,465737915419 02/07/2003 00:00:00;158,419169008612 03/07/2003 00:00:00;160,131214877373 04/07/2003 00:00:00;159,429332517025 07/07/2003 00:00:00;159,901632261825 08/07/2003 00:00:00;162,886206263954 09/07/2003 00:00:00;163,109221622651 10/07/2003 00:00:00;161,351286368206 11/07/2003 00:00:00;160,039381831154 15/07/2003 00:00:00;163,155138145761 16/07/2003 00:00:00;164,414586040277 17/07/2003 00:00:00;163,509362954361 18/07/2003 00:00:00;162,459850179689 21/07/2003 00:00:00;163,666787156819 22/07/2003 00:00:00;161,764535076193 23/07/2003 00:00:00;161,961308544909 24/07/2003 00:00:00;160,426388649161 25/07/2003 00:00:00;161,508710570664 28/07/2003 00:00:00;162,912448153935 29/07/2003 00:00:00;163,233863815703 30/07/2003 00:00:00;161,790776966173 31/07/2003 00:00:00;162,886206263954 01/08/2003 00:00:00;163,214189182573 04/08/2003 00:00:00;163,227296558851 05/08/2003 00:00:00;163,056764980115 06/08/2003 00:00:00;162,381124509748 07/08/2003 00:00:00;161,698943919954 08/08/2003 00:00:00;160,610054741599 11/08/2003 00:00:00;161,948201168631 12/08/2003 00:00:00;162,722214804645 13/08/2003 00:00:00;163,948853552328 14/08/2003 00:00:00;164,080035864806 18/08/2003 00:00:00;165,811756366696 19/08/2003 00:00:00;166,546420736451 20/08/2003 00:00:00;167,917376310315 21/08/2003 00:00:00;168,107582522180 22/08/2003 00:00:00;170,921624945574 25/08/2003 00:00:00;171,466083103464 26/08/2003 00:00:00;171,184016707954 27/08/2003 00:00:00;171,603832672793 28/08/2003 00:00:00;172,725503860554 29/08/2003 00:00:00;174,614648564903 01/09/2003 00:00:00;175,788803532625 02/09/2003 00:00:00;177,179433739619 03/09/2003 00:00:00;178,635627965426 04/09/2003 00:00:00;179,934425126200 05/09/2003 00:00:00;178,675004369109 08/09/2003 00:00:00;177,225350262728 09/09/2003 00:00:00;178,399505230451 10/09/2003 00:00:00;176,628408324877 11/09/2003 00:00:00;172,535270511264 12/09/2003 00:00:00;174,896714960412 15/09/2003 00:00:00;174,496573628703 16/09/2003 00:00:00;175,027897272890 17/09/2003 00:00:00;177,205648492174 18/09/2003 00:00:00;177,028549656587 19/09/2003 00:00:00;177,625464457013 22/09/2003 00:00:00;175,690403229554 23/09/2003 00:00:00;173,492977377141 24/09/2003 00:00:00;173,617592432767 25/09/2003 00:00:00;171,708773095290 26/09/2003 00:00:00;170,875708422464 29/09/2003 00:00:00;170,685502210599 30/09/2003 00:00:00;170,469026971328 01/10/2003 00:00:00;168,153499045290 02/10/2003 00:00:00;169,740929858425 03/10/2003 00:00:00;170,259118988909 06/10/2003 00:00:00;173,624159689619 07/10/2003 00:00:00;174,168590710083 08/10/2003 00:00:00;172,122021803277 09/10/2003 00:00:00;172,797662273644 10/10/2003 00:00:00;175,027897272890 13/10/2003 00:00:00;174,142348820103 14/10/2003 00:00:00;176,359476443070 15/10/2003 00:00:00;175,808478165754 16/10/2003 00:00:00;177,133517216509 17/10/2003 00:00:00;178,333886936787 20/10/2003 00:00:00;177,297481538393 21/10/2003 00:00:00;178,668437112257 22/10/2003 00:00:00;178,150220844348 23/10/2003 00:00:00;175,578895550206 24/10/2003 00:00:00;175,342745677806 27/10/2003 00:00:00;177,002307766606 28/10/2003 00:00:00;178,287970413677 29/10/2003 00:00:00;180,255840787967 30/10/2003 00:00:00;180,091849328657 31/10/2003 00:00:00;181,593987214999 03/11/2003 00:00:00;181,521828801909 04/11/2003 00:00:00;184,001321049832 05/11/2003 00:00:00;183,771738434284 06/11/2003 00:00:00;182,899324495200 07/11/2003 00:00:00;183,981646416703 10/11/2003 00:00:00;184,086613976625 12/11/2003 00:00:00;183,410973506257 13/11/2003 00:00:00;184,906544135748 14/11/2003 00:00:00;183,929189774167 17/11/2003 00:00:00;182,827166082109 18/11/2003 00:00:00;181,174171250161 19/11/2003 00:00:00;180,111523961786 20/11/2003 00:00:00;180,852755588393 21/11/2003 00:00:00;178,675004369109 24/11/2003 00:00:00;180,432939623554 25/11/2003 00:00:00;183,076450468212 26/11/2003 00:00:00;183,397866129980 27/11/2003 00:00:00;183,469997405645 28/11/2003 00:00:00;183,758631058006 01/12/2003 00:00:00;184,073479462922 02/12/2003 00:00:00;185,595291982393 03/12/2003 00:00:00;184,093154096051 04/12/2003 00:00:00;184,414569757819 05/12/2003 00:00:00;183,857031361076 08/12/2003 00:00:00;183,358489726296 09/12/2003 00:00:00;183,332247836316 10/12/2003 00:00:00;182,499210300915 11/12/2003 00:00:00;181,692387518070 12/12/2003 00:00:00;182,827166082109 15/12/2003 00:00:00;183,968539040425 16/12/2003 00:00:00;182,427051887825 17/12/2003 00:00:00;182,335218841605 18/12/2003 00:00:00;181,180738507012 19/12/2003 00:00:00;182,033477812967 22/12/2003 00:00:00;180,413264990425 23/12/2003 00:00:00;180,400157614147 24/12/2003 00:00:00;181,016747047702 29/12/2003 00:00:00;181,029854423980 30/12/2003 00:00:00;182,079394336076 31/12/2003 00:00:00;181,882593729935 02/01/2004 00:00:00;183,811114837967 05/01/2004 00:00:00;185,188610531257 06/01/2004 00:00:00;185,910167524734 07/01/2004 00:00:00;186,139750140283 08/01/2004 00:00:00;186,369332755831 09/01/2004 00:00:00;187,563162356683 12/01/2004 00:00:00;185,805199964812 13/01/2004 00:00:00;185,739608808573 14/01/2004 00:00:00;185,667450395483 15/01/2004 00:00:00;186,940005666276 16/01/2004 00:00:00;188,488060075728 19/01/2004 00:00:00;191,013468846760 20/01/2004 00:00:00;191,111869149831 21/01/2004 00:00:00;190,036087347754 22/01/2004 00:00:00;191,328317251677 23/01/2004 00:00:00;189,603164006638 26/01/2004 00:00:00;188,599567755076 27/01/2004 00:00:00;189,504763703567 28/01/2004 00:00:00;187,923927284709 29/01/2004 00:00:00;188,022327587780 30/01/2004 00:00:00;188,494600195154 02/02/2004 00:00:00;188,363417882676 03/02/2004 00:00:00;187,884578018450 04/02/2004 00:00:00;186,520189701438 05/02/2004 00:00:00;186,028215323509 06/02/2004 00:00:00;187,543487723553 09/02/2004 00:00:00;188,219101056496 10/02/2004 00:00:00;189,688429796006 11/02/2004 00:00:00;190,646136661883 12/02/2004 00:00:00;191,708783950257 13/02/2004 00:00:00;191,938366565805 16/02/2004 00:00:00;191,695649436554 17/02/2004 00:00:00;192,554955999360 18/02/2004 00:00:00;194,017744619444 19/02/2004 00:00:00;195,664172194541 20/02/2004 00:00:00;197,238468493973 23/02/2004 00:00:00;196,700577592935 24/02/2004 00:00:00;195,893754810089 25/02/2004 00:00:00;194,188276198180 26/02/2004 00:00:00;195,119741174076 27/02/2004 00:00:00;196,228304985560 01/03/2004 00:00:00;196,444753087406 02/03/2004 00:00:00;198,838979545961 03/03/2004 00:00:00;199,114478684619 04/03/2004 00:00:00;199,232553620819 05/03/2004 00:00:00;199,002971005270 08/03/2004 00:00:00;199,370303190148 09/03/2004 00:00:00;199,534294649457 10/03/2004 00:00:00;197,973132863728 11/03/2004 00:00:00;196,228304985560 12/03/2004 00:00:00;189,799964612779 15/03/2004 00:00:00;191,905557418973 16/03/2004 00:00:00;187,569702476109 17/03/2004 00:00:00;189,904905035276 18/03/2004 00:00:00;192,777971358057 19/03/2004 00:00:00;191,367693655360 22/03/2004 00:00:00;189,307990234850 23/03/2004 00:00:00;186,244690562779 24/03/2004 00:00:00;186,657939270766 25/03/2004 00:00:00;186,172532149689 26/03/2004 00:00:00;190,108245760844 29/03/2004 00:00:00;189,465414437308 30/03/2004 00:00:00;191,315209875399 31/03/2004 00:00:00;191,407042921618 01/04/2004 00:00:00;192,259782227573 02/04/2004 00:00:00;193,328969635373 05/04/2004 00:00:00;195,336189275922 06/04/2004 00:00:00;196,300436261225 07/04/2004 00:00:00;194,988531724173 08/04/2004 00:00:00;195,218114339722 13/04/2004 00:00:00;195,237816110276 14/04/2004 00:00:00;195,316514642792 15/04/2004 00:00:00;195,054150017837 16/04/2004 00:00:00;195,670739451392 19/04/2004 00:00:00;195,421482202714 20/04/2004 00:00:00;196,195495838728 21/04/2004 00:00:00;195,657604937689 22/04/2004 00:00:00;195,860945663257 23/04/2004 00:00:00;197,015425997851 26/04/2004 00:00:00;197,881299817508 27/04/2004 00:00:00;198,340465048605 28/04/2004 00:00:00;198,491321994212 29/04/2004 00:00:00;196,772736006024 30/04/2004 00:00:00;195,441156835844 03/05/2004 00:00:00;194,503124603096 04/05/2004 00:00:00;195,159090440334 05/05/2004 00:00:00;195,067257394115 06/05/2004 00:00:00;195,264030862831 07/05/2004 00:00:00;193,906209802670 10/05/2004 00:00:00;191,643192794017 11/05/2004 00:00:00;189,360474014811 12/05/2004 00:00:00;191,282400728566 13/05/2004 00:00:00;190,016412714624 14/05/2004 00:00:00;190,665811295011 17/05/2004 00:00:00;187,891145275301 18/05/2004 00:00:00;186,992489446237 19/05/2004 00:00:00;189,045598472470 21/05/2004 00:00:00;191,446392187876 24/05/2004 00:00:00;191,630058280315 25/05/2004 00:00:00;191,689109317127 26/05/2004 00:00:00;193,151870799786 27/05/2004 00:00:00;193,099387019824 28/05/2004 00:00:00;193,381453415334 01/06/2004 00:00:00;192,935422697940 02/06/2004 00:00:00;192,515606733101 03/06/2004 00:00:00;193,046930377288 04/06/2004 00:00:00;193,486420975256 07/06/2004 00:00:00;195,264030862831 08/06/2004 00:00:00;195,801921763869 09/06/2004 00:00:00;195,329649156495 10/06/2004 00:00:00;194,785190998605 11/06/2004 00:00:00;195,224681596573 14/06/2004 00:00:00;194,818000145437 15/06/2004 00:00:00;193,801269380172 16/06/2004 00:00:00;195,165657697185 17/06/2004 00:00:00;195,696981341372 18/06/2004 00:00:00;196,169253948747 21/06/2004 00:00:00;197,310626907062 22/06/2004 00:00:00;196,615311803566 23/06/2004 00:00:00;196,464427720534 24/06/2004 00:00:00;197,992807496856 25/06/2004 00:00:00;198,596289554134 28/06/2004 00:00:00;198,242064745534 29/06/2004 00:00:00;199,324386667037 30/06/2004 00:00:00;198,996403748418 01/07/2004 00:00:00;199,298144777057 02/07/2004 00:00:00;198,287981268644 05/07/2004 00:00:00;197,533642265759 06/07/2004 00:00:00;197,120393557772 07/07/2004 00:00:00;195,860945663257 08/07/2004 00:00:00;195,742897864482 09/07/2004 00:00:00;194,614659419869 12/07/2004 00:00:00;194,083335775682 13/07/2004 00:00:00;194,332593024359 15/07/2004 00:00:00;193,565119507772 16/07/2004 00:00:00;192,122032658243 19/07/2004 00:00:00;192,095790768262 20/07/2004 00:00:00;191,964608455785 21/07/2004 00:00:00;193,453611828424 22/07/2004 00:00:00;192,220432961314 23/07/2004 00:00:00;190,974119580501 26/07/2004 00:00:00;190,796993607489 27/07/2004 00:00:00;189,452307061030 28/07/2004 00:00:00;191,111869149830 29/07/2004 00:00:00;190,862584763727 30/07/2004 00:00:00;191,361126398507 02/08/2004 00:00:00;191,138111039810 03/08/2004 00:00:00;191,039710736740 04/08/2004 00:00:00;190,134487650824 05/08/2004 00:00:00;189,012816463062 06/08/2004 00:00:00;187,641860889198 09/08/2004 00:00:00;185,477217046192 10/08/2004 00:00:00;183,804547581114 11/08/2004 00:00:00;185,542808202430 12/08/2004 00:00:00;184,099721352901 13/08/2004 00:00:00;181,410321122559 16/08/2004 00:00:00;181,489019655075 17/08/2004 00:00:00;183,397866129978 18/08/2004 00:00:00;184,375220491559 19/08/2004 00:00:00;185,044293705075 20/08/2004 00:00:00;184,899976878895 23/08/2004 00:00:00;185,149261264997 24/08/2004 00:00:00;186,251257819630 25/08/2004 00:00:00;187,123671758714 26/08/2004 00:00:00;187,386036383669 27/08/2004 00:00:00;187,989518440946 30/08/2004 00:00:00;187,996085697798 31/08/2004 00:00:00;186,861279996333 01/09/2004 00:00:00;187,386036383669 02/09/2004 00:00:00;187,786177715378 03/09/2004 00:00:00;187,582836989810 06/09/2004 00:00:00;188,507734708855 07/09/2004 00:00:00;188,809475737494 08/09/2004 00:00:00;189,688429796004 09/09/2004 00:00:00;189,275181088017 10/09/2004 00:00:00;188,881634150584 13/09/2004 00:00:00;190,698620441842 14/09/2004 00:00:00;192,436881063159 15/09/2004 00:00:00;192,246647713869 16/09/2004 00:00:00;191,767807849643 17/09/2004 00:00:00;191,420150297895 20/09/2004 00:00:00;192,732054834946 21/09/2004 00:00:00;191,905557418972 22/09/2004 00:00:00;192,115465401391 23/09/2004 00:00:00;189,793397355926 24/09/2004 00:00:00;188,461818185746 27/09/2004 00:00:00;188,901308783713 28/09/2004 00:00:00;188,146942643404 29/09/2004 00:00:00;188,665158911313 30/09/2004 00:00:00;190,390312156352 01/10/2004 00:00:00;189,006249206210 04/10/2004 00:00:00;191,203702196049 05/10/2004 00:00:00;192,922288184236 06/10/2004 00:00:00;192,627114412449 07/10/2004 00:00:00;191,492308710985 08/10/2004 00:00:00;191,170893049217 11/10/2004 00:00:00;190,409986789481 12/10/2004 00:00:00;189,662215043449 13/10/2004 00:00:00;188,802908480642 14/10/2004 00:00:00;187,786177715378 15/10/2004 00:00:00;186,677613903894 18/10/2004 00:00:00;187,838661495339 19/10/2004 00:00:00;187,937061798410 20/10/2004 00:00:00;186,926871152572 21/10/2004 00:00:00;188,061676854036 22/10/2004 00:00:00;187,353254374262 25/10/2004 00:00:00;185,798632707959 26/10/2004 00:00:00;184,388355005261 27/10/2004 00:00:00;186,546431591416 28/10/2004 00:00:00;187,458194796759 29/10/2004 00:00:00;187,681237292881 02/11/2004 00:00:00;189,471981694158 03/11/2004 00:00:00;191,374233774785 04/11/2004 00:00:00;190,528061725681 05/11/2004 00:00:00;191,689109317126 08/11/2004 00:00:00;191,761240592791 09/11/2004 00:00:00;192,430313806307 10/11/2004 00:00:00;192,220432961313 12/11/2004 00:00:00;194,758949108623 15/11/2004 00:00:00;195,047582760984 16/11/2004 00:00:00;194,214518088159 17/11/2004 00:00:00;193,558552250920 18/11/2004 00:00:00;195,093499284094 19/11/2004 00:00:00;194,903265934804 22/11/2004 00:00:00;193,420802681591 23/11/2004 00:00:00;193,761920113913 24/11/2004 00:00:00;193,643845177713 25/11/2004 00:00:00;193,269945735984 26/11/2004 00:00:00;193,492961094681 29/11/2004 00:00:00;193,315862259094 30/11/2004 00:00:00;193,814376756449 01/12/2004 00:00:00;192,876371661126 02/12/2004 00:00:00;193,939018949500 03/12/2004 00:00:00;194,352267657487 06/12/2004 00:00:00;193,184679946616 07/12/2004 00:00:00;192,686138311836 08/12/2004 00:00:00;192,712380201817 09/12/2004 00:00:00;192,974771964197 10/12/2004 00:00:00;193,027255744158 13/12/2004 00:00:00;193,342104149074 14/12/2004 00:00:00;194,654008686126 15/12/2004 00:00:00;194,430993327429 16/12/2004 00:00:00;194,837674778565 17/12/2004 00:00:00;195,218114339720 20/12/2004 00:00:00;195,473938845249 21/12/2004 00:00:00;195,683846827668 22/12/2004 00:00:00;196,497236867365 23/12/2004 00:00:00;197,179417457159 24/12/2004 00:00:00;197,087584410939 27/12/2004 00:00:00;197,035127768403 28/12/2004 00:00:00;197,087584410939 29/12/2004 00:00:00;197,205659347139 30/12/2004 00:00:00;197,559884155739 31/12/2004 00:00:00;197,697633725068 03/01/2005 00:00:00;199,252228253946 04/01/2005 00:00:00;200,091860183623 05/01/2005 00:00:00;199,363735933294 06/01/2005 00:00:00;200,839631929655 07/01/2005 00:00:00;201,817013428661 10/01/2005 00:00:00;202,368011705978 11/01/2005 00:00:00;201,292257041326 12/01/2005 00:00:00;200,380466698558 13/01/2005 00:00:00;201,318498931306 14/01/2005 00:00:00;202,361444449126 17/01/2005 00:00:00;203,791423922378 18/01/2005 00:00:00;203,994764647946 19/01/2005 00:00:00;205,116462973132 20/01/2005 00:00:00;203,811098555507 21/01/2005 00:00:00;203,548733930552 24/01/2005 00:00:00;203,286342168171 25/01/2005 00:00:00;204,709754384571 26/01/2005 00:00:00;205,588735580507 27/01/2005 00:00:00;205,877369232868 28/01/2005 00:00:00;206,894072860707 31/01/2005 00:00:00;208,947209024365 01/02/2005 00:00:00;209,990181679610 02/02/2005 00:00:00;210,285355451397 03/02/2005 00:00:00;210,206656918881 04/02/2005 00:00:00;211,859651750829 07/02/2005 00:00:00;213,361789637171 08/02/2005 00:00:00;214,089886750074 09/02/2005 00:00:00;213,768471088307 10/02/2005 00:00:00;213,565130362739 11/02/2005 00:00:00;214,824551119829 14/02/2005 00:00:00;214,765527220442 15/02/2005 00:00:00;215,060700992229 16/02/2005 00:00:00;214,188287053145 17/02/2005 00:00:00;214,680234293649 18/02/2005 00:00:00;215,939682188165 21/02/2005 00:00:00;215,303390984055 22/02/2005 00:00:00;214,457218934952 23/02/2005 00:00:00;212,463133808106 24/02/2005 00:00:00;213,381464270300 25/02/2005 00:00:00;215,323092754609 28/02/2005 00:00:00;215,119724891616 01/03/2005 00:00:00;216,156130290010 02/03/2005 00:00:00;215,329632874036 03/03/2005 00:00:00;215,152534038448 04/03/2005 00:00:00;216,254530593081 07/03/2005 00:00:00;216,582513511700 08/03/2005 00:00:00;216,293879859339 09/03/2005 00:00:00;215,703532315765 10/03/2005 00:00:00;215,172208671577 11/03/2005 00:00:00;216,018380720681 14/03/2005 00:00:00;215,880631151352 15/03/2005 00:00:00;216,011840601255 16/03/2005 00:00:00;213,893113281358 17/03/2005 00:00:00;213,775038345158 18/03/2005 00:00:00;214,509702714913 21/03/2005 00:00:00;213,879978767655 22/03/2005 00:00:00;213,473297316519 23/03/2005 00:00:00;213,151881654751 24/03/2005 00:00:00;214,909816909197 29/03/2005 00:00:00;214,411302411842 30/03/2005 00:00:00;214,981975322287 31/03/2005 00:00:00;215,185343185280 01/04/2005 00:00:00;215,860956518223 04/04/2005 00:00:00;214,371953145584 05/04/2005 00:00:00;215,703532315764 06/04/2005 00:00:00;216,766179604138 07/04/2005 00:00:00;216,608755401680 08/04/2005 00:00:00;217,546760497003 11/04/2005 00:00:00;217,756668479422 12/04/2005 00:00:00;217,054786119074 13/04/2005 00:00:00;217,914092681880 14/04/2005 00:00:00;217,022004109667 15/04/2005 00:00:00;214,201394429422 18/04/2005 00:00:00;209,695007907822 19/04/2005 00:00:00;210,285355451397 20/04/2005 00:00:00;210,082014725829 21/04/2005 00:00:00;210,960995921764 22/04/2005 00:00:00;211,033154334854 25/04/2005 00:00:00;210,619905626867 26/04/2005 00:00:00;210,042665459570 27/04/2005 00:00:00;206,894072860706 28/04/2005 00:00:00;205,057411936319 29/04/2005 00:00:00;205,293561808719 02/05/2005 00:00:00;206,067575444732 03/05/2005 00:00:00;207,405721871764 04/05/2005 00:00:00;208,140386241519 06/05/2005 00:00:00;209,596607604751 09/05/2005 00:00:00;209,439183402293 10/05/2005 00:00:00;209,170251520486 11/05/2005 00:00:00;209,380159502906 12/05/2005 00:00:00;210,547747213777 13/05/2005 00:00:00;210,639580259996 17/05/2005 00:00:00;211,708767667797 18/05/2005 00:00:00;214,437544301822 19/05/2005 00:00:00;215,244367084667 20/05/2005 00:00:00;216,011840601254 23/05/2005 00:00:00;216,313581629893 24/05/2005 00:00:00;215,618266526396 25/05/2005 00:00:00;215,244367084667 26/05/2005 00:00:00;216,562838878570 27/05/2005 00:00:00;216,247963336229 30/05/2005 00:00:00;216,858012650357 31/05/2005 00:00:00;217,284368734622 01/06/2005 00:00:00;219,875395799319 02/06/2005 00:00:00;220,223053351067 03/06/2005 00:00:00;220,091843901164 06/06/2005 00:00:00;219,954094331835 07/06/2005 00:00:00;221,817024283628 08/06/2005 00:00:00;222,249947624744 09/06/2005 00:00:00;221,318482648848 10/06/2005 00:00:00;222,112198055415 13/06/2005 00:00:00;223,050203150738 14/06/2005 00:00:00;223,273218509435 15/06/2005 00:00:00;223,437209968745 16/06/2005 00:00:00;224,906538708255 17/06/2005 00:00:00;226,480835007687 20/06/2005 00:00:00;225,011506268177 21/06/2005 00:00:00;226,664501100125 22/06/2005 00:00:00;227,346708827344 23/06/2005 00:00:00;227,779632168460 24/06/2005 00:00:00;225,824896307873 27/06/2005 00:00:00;223,784867520493 28/06/2005 00:00:00;224,676956092706 29/06/2005 00:00:00;225,870812830983 30/06/2005 00:00:00;225,883920207261 01/07/2005 00:00:00;228,363412455183 04/07/2005 00:00:00;228,789795676873 05/07/2005 00:00:00;227,471323882970 06/07/2005 00:00:00;228,337170565203 07/07/2005 00:00:00;224,788490909480 08/07/2005 00:00:00;226,782576036325 11/07/2005 00:00:00;228,783228420022 12/07/2005 00:00:00;228,455245501403 13/07/2005 00:00:00;229,465436147241 15/07/2005 00:00:00;229,865550341525 18/07/2005 00:00:00;229,393277734151 19/07/2005 00:00:00;230,587107335002 20/07/2005 00:00:00;230,095132957074 21/07/2005 00:00:00;231,643187366525 22/07/2005 00:00:00;231,813746082686 25/07/2005 00:00:00;231,210264025409 26/07/2005 00:00:00;231,813746082686 27/07/2005 00:00:00;232,751751178009 28/07/2005 00:00:00;234,568737469267 29/07/2005 00:00:00;234,509713569879 01/08/2005 00:00:00;235,368992995261 02/08/2005 00:00:00;236,680897532312 03/08/2005 00:00:00;235,847832859487 04/08/2005 00:00:00;234,870478497905 05/08/2005 00:00:00;233,276507565344 08/08/2005 00:00:00;234,332587596867 09/08/2005 00:00:00;235,382127508963 10/08/2005 00:00:00;236,287323457454 11/08/2005 00:00:00;235,119735746583 12/08/2005 00:00:00;234,713054295447 16/08/2005 00:00:00;234,693379662318 17/08/2005 00:00:00;233,735672796441 18/08/2005 00:00:00;233,604490483963 19/08/2005 00:00:00;234,850803864776 22/08/2005 00:00:00;235,605142867660 23/08/2005 00:00:00;234,706487038596 24/08/2005 00:00:00;233,958688155138 25/08/2005 00:00:00;232,102352597622 26/08/2005 00:00:00;231,741587669596 29/08/2005 00:00:00;231,282422438499 30/08/2005 00:00:00;231,472628650364 31/08/2005 00:00:00;233,794723833253 01/09/2005 00:00:00;235,559226344551 02/09/2005 00:00:00;234,299805587460 05/09/2005 00:00:00;235,565793601402 06/09/2005 00:00:00;236,674357412886 07/09/2005 00:00:00;238,373268767944 08/09/2005 00:00:00;237,389320012086 09/09/2005 00:00:00;239,002965577777 12/09/2005 00:00:00;240,111529389260 13/09/2005 00:00:00;239,704847938125 14/09/2005 00:00:00;240,164013169221 15/09/2005 00:00:00;241,961324827350 16/09/2005 00:00:00;244,375225919035 19/09/2005 00:00:00;243,758636485480 20/09/2005 00:00:00;244,676966947673 21/09/2005 00:00:00;243,470002833119 22/09/2005 00:00:00;241,042994365157 23/09/2005 00:00:00;242,650072673996 26/09/2005 00:00:00;245,608431923570 27/09/2005 00:00:00;245,287016261802 28/09/2005 00:00:00;247,438525591105 29/09/2005 00:00:00;247,294208764925 30/09/2005 00:00:00;248,101031547770 03/10/2005 00:00:00;250,068901922060 04/10/2005 00:00:00;252,089228938886 05/10/2005 00:00:00;250,055794545782 06/10/2005 00:00:00;246,631702808260 07/10/2005 00:00:00;246,002005998427 10/10/2005 00:00:00;247,084327919931 11/10/2005 00:00:00;247,786183142854 12/10/2005 00:00:00;246,592353542002 13/10/2005 00:00:00;243,673370696111 14/10/2005 00:00:00;243,214205465015 17/10/2005 00:00:00;244,473626222105 18/10/2005 00:00:00;243,345387777492 19/10/2005 00:00:00;237,736977563834 20/10/2005 00:00:00;239,140715147105 21/10/2005 00:00:00;238,156793528673 24/10/2005 00:00:00;240,518237977821 25/10/2005 00:00:00;239,770439094363 26/10/2005 00:00:00;239,403106909486 27/10/2005 00:00:00;236,831781615343 28/10/2005 00:00:00;235,696975913879 31/10/2005 00:00:00;240,701904070260 02/11/2005 00:00:00;239,226008073898 03/11/2005 00:00:00;241,036427108305 04/11/2005 00:00:00;240,819979006459 07/11/2005 00:00:00;241,266009723854 08/11/2005 00:00:00;241,843249891150 09/11/2005 00:00:00;240,898677538976 10/11/2005 00:00:00;241,023319732027 14/11/2005 00:00:00;244,217801716576 15/11/2005 00:00:00;243,935735321066 16/11/2005 00:00:00;243,207638208163 17/11/2005 00:00:00;243,542161246208 18/11/2005 00:00:00;244,840958406982 21/11/2005 00:00:00;245,483789730518 22/11/2005 00:00:00;244,781934507595 23/11/2005 00:00:00;246,179104834014 24/11/2005 00:00:00;245,746181492898 25/11/2005 00:00:00;246,474278605802 28/11/2005 00:00:00;245,969196851595 29/11/2005 00:00:00;247,104002553059 30/11/2005 00:00:00;247,353259801737 01/12/2005 00:00:00;248,934096220595 02/12/2005 00:00:00;249,570387424704 05/12/2005 00:00:00;249,524470901595 06/12/2005 00:00:00;250,423126730659 07/12/2005 00:00:00;250,580550933117 08/12/2005 00:00:00;250,856050071776 09/12/2005 00:00:00;251,492314138460 12/12/2005 00:00:00;252,292569664453 13/12/2005 00:00:00;251,656305597769 14/12/2005 00:00:00;250,016418142098 15/12/2005 00:00:00;250,573983676266 16/12/2005 00:00:00;251,938371993279 19/12/2005 00:00:00;252,003963149518 20/12/2005 00:00:00;251,754705900840 21/12/2005 00:00:00;252,699278253014 22/12/2005 00:00:00;252,541854050556 23/12/2005 00:00:00;252,430319233782 27/12/2005 00:00:00;253,414267989640 28/12/2005 00:00:00;253,479859145879 29/12/2005 00:00:00;255,067262821588 30/12/2005 00:00:00;254,155499616246 02/01/2006 00:00:00;255,283738060859 03/01/2006 00:00:00;256,884249112847 04/01/2006 00:00:00;258,648751624144 05/01/2006 00:00:00;258,832444854007 06/01/2006 00:00:00;260,262397189834 09/01/2006 00:00:00;261,994117691724 10/01/2006 00:00:00;261,331611735059 11/01/2006 00:00:00;263,410989788698 12/01/2006 00:00:00;264,913127675040 13/01/2006 00:00:00;264,060388369085 16/01/2006 00:00:00;264,906560418188 17/01/2006 00:00:00;262,079410618517 18/01/2006 00:00:00;260,216480666724 19/01/2006 00:00:00;262,551683225892 20/01/2006 00:00:00;260,833097237704 23/01/2006 00:00:00;258,950492652782 24/01/2006 00:00:00;259,055460212704 25/01/2006 00:00:00;260,688780411524 26/01/2006 00:00:00;261,921959278634 27/01/2006 00:00:00;263,194514549427 30/01/2006 00:00:00;262,892773520788 31/01/2006 00:00:00;262,538575849614 01/02/2006 00:00:00;264,873751271356 02/02/2006 00:00:00;262,873098887659 03/02/2006 00:00:00;261,318504358781 06/02/2006 00:00:00;261,849828002968 07/02/2006 00:00:00;261,043005220123 08/02/2006 00:00:00;261,029870706420 09/02/2006 00:00:00;262,230267564124 10/02/2006 00:00:00;262,092517994794 13/02/2006 00:00:00;262,945257300749 14/02/2006 00:00:00;262,873098887659 15/02/2006 00:00:00;263,122356136337 16/02/2006 00:00:00;263,699596303633 17/02/2006 00:00:00;264,578577499569 20/02/2006 00:00:00;264,348994884020 21/02/2006 00:00:00;264,624494022678 22/02/2006 00:00:00;266,480829580195 23/02/2006 00:00:00;268,035451246498 24/02/2006 00:00:00;268,940674332413 27/02/2006 00:00:00;270,600236421213 28/02/2006 00:00:00;267,523802235440 01/03/2006 00:00:00;269,550696509117 02/03/2006 00:00:00;269,878679427736 03/03/2006 00:00:00;269,491672609730 06/03/2006 00:00:00;271,374250057227 07/03/2006 00:00:00;269,819981177449 08/03/2006 00:00:00;266,855488869824 09/03/2006 00:00:00;268,252496371693 10/03/2006 00:00:00;270,351494783611 13/03/2006 00:00:00;270,901217601952 14/03/2006 00:00:00;271,244180379174 15/03/2006 00:00:00;273,514443080303 16/03/2006 00:00:00;275,031506550398 17/03/2006 00:00:00;275,751652397775 20/03/2006 00:00:00;275,872006877675 21/03/2006 00:00:00;275,256502941120 22/03/2006 00:00:00;276,533373062489 23/03/2006 00:00:00;276,738450583258 24/03/2006 00:00:00;277,859741847069 27/03/2006 00:00:00;276,119581606002 28/03/2006 00:00:00;276,133937303830 29/03/2006 00:00:00;276,862387203259 30/03/2006 00:00:00;277,508827804320 31/03/2006 00:00:00;277,291022831224 03/04/2006 00:00:00;279,965117553863 04/04/2006 00:00:00;278,713322413199 05/04/2006 00:00:00;278,569276961268 06/04/2006 00:00:00;278,981548721955 07/04/2006 00:00:00;277,668395863353 10/04/2006 00:00:00;277,547172985853 11/04/2006 00:00:00;275,184751589405 12/04/2006 00:00:00;273,837921186371 13/04/2006 00:00:00;275,410182178927 18/04/2006 00:00:00;275,019511808545 19/04/2006 00:00:00;278,514757874432 20/04/2006 00:00:00;280,696742532017 21/04/2006 00:00:00;283,367390801680 24/04/2006 00:00:00;284,332886108534 25/04/2006 00:00:00;286,866137595393 26/04/2006 00:00:00;287,774644309735 27/04/2006 00:00:00;285,768835815287 28/04/2006 00:00:00;284,659240781652 02/05/2006 00:00:00;285,563351233143 03/05/2006 00:00:00;283,235095854777 04/05/2006 00:00:00;284,808252382359 05/05/2006 00:00:00;286,887033412647 09/05/2006 00:00:00;288,868960973090 10/05/2006 00:00:00;288,970834866562 11/05/2006 00:00:00;288,725593956785 12/05/2006 00:00:00;282,536687084830 15/05/2006 00:00:00;277,399572531246 16/05/2006 00:00:00;277,217046210658 17/05/2006 00:00:00;270,261805593966 18/05/2006 00:00:00;268,490681550968 19/05/2006 00:00:00;269,506218269532 22/05/2006 00:00:00;260,093928055397 23/05/2006 00:00:00;266,627805874025 24/05/2006 00:00:00;262,957469142001 26/05/2006 00:00:00;271,862018134279 29/05/2006 00:00:00;272,797689411051 30/05/2006 00:00:00;267,464289862401 31/05/2006 00:00:00;269,455145635671 01/06/2006 00:00:00;269,030065010381 02/06/2006 00:00:00;271,308903137812 06/06/2006 00:00:00;263,910318408802 07/06/2006 00:00:00;263,766788567946 08/06/2006 00:00:00;256,952798248410 09/06/2006 00:00:00;261,076574214854 12/06/2006 00:00:00;259,257335517320 13/06/2006 00:00:00;253,746837133083 14/06/2006 00:00:00;254,586876124136 15/06/2006 00:00:00;262,140171313103 16/06/2006 00:00:00;259,934767057738 19/06/2006 00:00:00;262,159547434557 20/06/2006 00:00:00;262,541696653488 21/06/2006 00:00:00;262,310105868489 22/06/2006 00:00:00;263,622281779791 23/06/2006 00:00:00;263,335439197480 26/06/2006 00:00:00;263,900820310050 27/06/2006 00:00:00;263,204419709553 28/06/2006 00:00:00;262,914809109892 29/06/2006 00:00:00;266,363134567944 30/06/2006 00:00:00;271,679736050515 03/07/2006 00:00:00;271,689831172617 04/07/2006 00:00:00;271,392974880479 05/07/2006 00:00:00;268,751716442097 06/07/2006 00:00:00;269,752734638283 07/07/2006 00:00:00;268,441617086557 10/07/2006 00:00:00;269,689341613470 11/07/2006 00:00:00;267,216660859224 12/07/2006 00:00:00;267,913170009421 13/07/2006 00:00:00;265,070850389171 17/07/2006 00:00:00;258,837275315657 18/07/2006 00:00:00;257,574435243015 19/07/2006 00:00:00;261,800383614606 20/07/2006 00:00:00;263,784889230425 21/07/2006 00:00:00;262,561045637517 24/07/2006 00:00:00;265,697046471178 25/07/2006 00:00:00;267,472539639603 26/07/2006 00:00:00;268,020688487293 27/07/2006 00:00:00;270,827186706535 28/07/2006 00:00:00;272,207993165676 31/07/2006 00:00:00;272,295104299944 01/08/2006 00:00:00;270,048885357371 02/08/2006 00:00:00;272,793917308975 03/08/2006 00:00:00;270,491578171489 04/08/2006 00:00:00;271,952087247872 07/08/2006 00:00:00;269,683751303919 08/08/2006 00:00:00;268,991692691423 09/08/2006 00:00:00;269,437994783067 10/08/2006 00:00:00;267,504127602309 11/08/2006 00:00:00;267,579596781250 14/08/2006 00:00:00;269,864378004757 16/08/2006 00:00:00;273,372975683747 17/08/2006 00:00:00;274,302378215343 18/08/2006 00:00:00;273,644295658954 21/08/2006 00:00:00;272,924665422652 22/08/2006 00:00:00;273,796156689286 23/08/2006 00:00:00;272,452284265577 24/08/2006 00:00:00;273,373708394222 25/08/2006 00:00:00;273,178888820106 28/08/2006 00:00:00;274,493534237083 29/08/2006 00:00:00;276,367129196903 30/08/2006 00:00:00;278,633429833981 31/08/2006 00:00:00;279,103042973705 01/09/2006 00:00:00;279,996841203693 04/09/2006 00:00:00;281,464460285428 05/09/2006 00:00:00;279,957464800010 06/09/2006 00:00:00;278,136706406676 07/09/2006 00:00:00;276,354863080800 08/09/2006 00:00:00;276,833974319276 11/09/2006 00:00:00;275,615503936519 12/09/2006 00:00:00;277,657785130175 13/09/2006 00:00:00;277,960014632464 14/09/2006 00:00:00;277,743783630018 15/09/2006 00:00:00;279,107683473381 18/09/2006 00:00:00;279,331947153628 19/09/2006 00:00:00;278,655465423085 20/09/2006 00:00:00;279,946745517132 21/09/2006 00:00:00;280,502330019275 22/09/2006 00:00:00;278,721463640699 25/09/2006 00:00:00;278,533862621634 26/09/2006 00:00:00;281,071781745595 27/09/2006 00:00:00;282,785727234106 28/09/2006 00:00:00;282,721845735642 29/09/2006 00:00:00;282,996042277900 02/10/2006 00:00:00;282,060235314003 03/10/2006 00:00:00;280,963503419822 04/10/2006 00:00:00;282,211309359010 05/10/2006 00:00:00;284,350878221311 06/10/2006 00:00:00;283,471652788551 09/10/2006 00:00:00;282,584828876789 10/10/2006 00:00:00;283,495805096806 11/10/2006 00:00:00;283,564489919495 12/10/2006 00:00:00;283,860423539182 13/10/2006 00:00:00;283,617624997656 16/10/2006 00:00:00;284,105637311534 17/10/2006 00:00:00;281,243914432406 18/10/2006 00:00:00;283,148364644457 19/10/2006 00:00:00;283,906177237742 20/10/2006 00:00:00;284,423932169426 23/10/2006 00:00:00;286,174513181695 24/10/2006 00:00:00;286,031091890540 25/10/2006 00:00:00;288,064037809994 26/10/2006 00:00:00;288,198856537422 27/10/2006 00:00:00;285,269290095779 30/10/2006 00:00:00;284,219913008233 31/10/2006 00:00:00;284,234051606661 02/11/2006 00:00:00;283,959149491353 03/11/2006 00:00:00;285,357405314773 06/11/2006 00:00:00;287,984606567002 07/11/2006 00:00:00;289,847319419395 08/11/2006 00:00:00;290,557804343469 09/11/2006 00:00:00;290,422795654066 10/11/2006 00:00:00;288,701088862003 13/11/2006 00:00:00;291,030565424494 14/11/2006 00:00:00;291,841703057915 15/11/2006 00:00:00;294,963212506623 16/11/2006 00:00:00;293,774321917123 17/11/2006 00:00:00;291,785908512103 20/11/2006 00:00:00;291,988407977496 21/11/2006 00:00:00;292,902640688514 22/11/2006 00:00:00;293,254260304313 23/11/2006 00:00:00;291,806180168583 24/11/2006 00:00:00;290,118340882927 27/11/2006 00:00:00;285,992448197332 28/11/2006 00:00:00;284,956721234563 29/11/2006 00:00:00;288,451533101650 30/11/2006 00:00:00;287,217811486040 01/12/2006 00:00:00;284,561871700730 04/12/2006 00:00:00;284,881984766097 05/12/2006 00:00:00;287,254257047823 06/12/2006 00:00:00;286,419591266922 07/12/2006 00:00:00;287,429537675935 08/12/2006 00:00:00;287,244813223921 11/12/2006 00:00:00;288,684399345624 12/12/2006 00:00:00;289,140877971645 13/12/2006 00:00:00;291,435645767554 14/12/2006 00:00:00;292,906657027414 15/12/2006 00:00:00;294,288684670681 18/12/2006 00:00:00;293,920918287003 19/12/2006 00:00:00;292,277530103507 20/12/2006 00:00:00;293,098762859030 21/12/2006 00:00:00;293,331384866179 22/12/2006 00:00:00;292,184910071962 27/12/2006 00:00:00;295,436244961898 28/12/2006 00:00:00;295,264356511912 29/12/2006 00:00:00;296,291453773528 02/01/2007 00:00:00;298,803022457808 03/01/2007 00:00:00;299,555760352616 04/01/2007 00:00:00;298,914285900331 05/01/2007 00:00:00;298,026159392169 08/01/2007 00:00:00;300,397916062819 09/01/2007 00:00:00;300,763592864771 10/01/2007 00:00:00;300,843186932313 11/01/2007 00:00:00;303,585505141416 12/01/2007 00:00:00;303,372150706021 15/01/2007 00:00:00;304,722400424606 16/01/2007 00:00:00;303,067723072307 17/01/2007 00:00:00;304,655126748016 18/01/2007 00:00:00;305,114509078513 19/01/2007 00:00:00;305,851263029994 22/01/2007 00:00:00;305,275786795322 23/01/2007 00:00:00;304,693553341825 24/01/2007 00:00:00;306,287985610611 25/01/2007 00:00:00;306,300984437188 26/01/2007 00:00:00;307,289003806797 29/01/2007 00:00:00;310,345817634291 30/01/2007 00:00:00;310,910818822910 31/01/2007 00:00:00;310,765172262905 01/02/2007 00:00:00;313,730370143580 02/02/2007 00:00:00;314,778444634726 05/02/2007 00:00:00;314,326687920656 06/02/2007 00:00:00;316,202752386151 07/02/2007 00:00:00;318,741974106512 08/02/2007 00:00:00;317,151883825726 09/02/2007 00:00:00;319,244396393068 12/02/2007 00:00:00;317,509500812452 13/02/2007 00:00:00;320,444413326821 14/02/2007 00:00:00;322,167666952109 15/02/2007 00:00:00;324,063948799234 16/02/2007 00:00:00;322,720483436900 19/02/2007 00:00:00;325,256340116560 20/02/2007 00:00:00;324,320668839788 21/02/2007 00:00:00;323,810566661955 22/02/2007 00:00:00;324,603196571522 23/02/2007 00:00:00;325,303369274095 26/02/2007 00:00:00;325,759033777366 27/02/2007 00:00:00;315,073835505913 28/02/2007 00:00:00;312,382752755221 01/03/2007 00:00:00;308,368584848374 02/03/2007 00:00:00;308,532739132234 05/03/2007 00:00:00;304,783405356018 06/03/2007 00:00:00;308,962243157799 07/03/2007 00:00:00;310,660991688307 08/03/2007 00:00:00;313,452510048946 09/03/2007 00:00:00;315,113917482646 12/03/2007 00:00:00;314,429294524602 13/03/2007 00:00:00;311,856069610709 14/03/2007 00:00:00;305,800407495532 15/03/2007 00:00:00;311,042652433588 16/03/2007 00:00:00;312,764060713976 19/03/2007 00:00:00;316,538035272097 20/03/2007 00:00:00;318,030620784836 21/03/2007 00:00:00;319,867688770599 22/03/2007 00:00:00;322,396951055982 23/03/2007 00:00:00;324,418010783283 26/03/2007 00:00:00;322,884502033635 27/03/2007 00:00:00;323,331509698329 28/03/2007 00:00:00;321,580901548635 29/03/2007 00:00:00;324,427156095510 30/03/2007 00:00:00;324,761977645230 02/04/2007 00:00:00;326,121454088317 03/04/2007 00:00:00;328,816878827010 04/04/2007 00:00:00;330,148729371441 05/04/2007 00:00:00;330,424499884349 10/04/2007 00:00:00;332,061863559495 11/04/2007 00:00:00;331,729782889700 12/04/2007 00:00:00;331,450565923816 13/04/2007 00:00:00;332,421787227345 16/04/2007 00:00:00;334,760816163439 17/04/2007 00:00:00;335,043995193373 18/04/2007 00:00:00;334,391014472886 19/04/2007 00:00:00;333,302016744831 20/04/2007 00:00:00;334,904698790819 23/04/2007 00:00:00;334,888334923541 24/04/2007 00:00:00;333,985228556775 25/04/2007 00:00:00;336,409658969361 26/04/2007 00:00:00;337,885419278597 27/04/2007 00:00:00;337,836680463287 30/04/2007 00:00:00;338,434246561913 02/05/2007 00:00:00;339,571114707678 03/05/2007 00:00:00;338,158801698105 04/05/2007 00:00:00;340,484180509420 07/05/2007 00:00:00;340,066779775407 09/05/2007 00:00:00;338,626569492929 10/05/2007 00:00:00;338,080618776663 11/05/2007 00:00:00;337,582728440083 14/05/2007 00:00:00;337,580801682908 15/05/2007 00:00:00;338,217934147192 16/05/2007 00:00:00;338,951974356172 18/05/2007 00:00:00;341,816031053851 21/05/2007 00:00:00;342,212725932585 22/05/2007 00:00:00;342,739707588771 23/05/2007 00:00:00;342,377368690094 24/05/2007 00:00:00;340,961256441021 25/05/2007 00:00:00;341,483244811006 29/05/2007 00:00:00;343,389513230533 30/05/2007 00:00:00;342,681850598658 31/05/2007 00:00:00;345,850552029452 01/06/2007 00:00:00;346,812926532430 04/06/2007 00:00:00;346,454875346904 05/06/2007 00:00:00;343,861975799882 06/06/2007 00:00:00;338,683123886640 07/06/2007 00:00:00;334,329222556147 08/06/2007 00:00:00;333,773773741130 11/06/2007 00:00:00;337,430677447776 12/06/2007 00:00:00;335,930819105135 13/06/2007 00:00:00;336,354569996599 14/06/2007 00:00:00;341,912504599746 15/06/2007 00:00:00;345,507453565104 18/06/2007 00:00:00;343,694157963647 19/06/2007 00:00:00;342,280813731924 20/06/2007 00:00:00;341,999697146289 21/06/2007 00:00:00;339,714047525182 22/06/2007 00:00:00;338,484396523323 25/06/2007 00:00:00;337,884469468722 26/06/2007 00:00:00;336,569579814919 27/06/2007 00:00:00;336,946708610224 28/06/2007 00:00:00;339,437137240424 29/06/2007 00:00:00;341,217488007924 02/07/2007 00:00:00;339,966398440311 03/07/2007 00:00:00;342,530152392876 04/07/2007 00:00:00;344,246865898738 05/07/2007 00:00:00;343,095669192570 06/07/2007 00:00:00;344,965844836840 09/07/2007 00:00:00;346,120867919933 10/07/2007 00:00:00;343,511007482283 11/07/2007 00:00:00;341,772339799591 12/07/2007 00:00:00;345,494780387626 13/07/2007 00:00:00;344,300082389174 16/07/2007 00:00:00;344,140758566966 17/07/2007 00:00:00;343,754213085184 18/07/2007 00:00:00;340,279184400926 19/07/2007 00:00:00;343,168533178710 20/07/2007 00:00:00;340,859735334074 23/07/2007 00:00:00;342,599434238915 24/07/2007 00:00:00;339,739041093612 25/07/2007 00:00:00;336,843152196402 26/07/2007 00:00:00;328,376546968866 27/07/2007 00:00:00;325,835208529355 30/07/2007 00:00:00;327,311213075417 31/07/2007 00:00:00;331,705060695518 01/08/2007 00:00:00;326,697473071487 02/08/2007 00:00:00;327,844002140554 03/08/2007 00:00:00;325,757351257014 06/08/2007 00:00:00;321,928097764157 07/08/2007 00:00:00;324,210463756838 08/08/2007 00:00:00;329,844084638326 09/08/2007 00:00:00;325,228361431377 10/08/2007 00:00:00;318,939995896776 13/08/2007 00:00:00;322,920811908291 14/08/2007 00:00:00;320,575134303071 16/08/2007 00:00:00;309,174105034817 17/08/2007 00:00:00;311,698889645074 20/08/2007 00:00:00;314,158598710168 21/08/2007 00:00:00;314,899423275399 22/08/2007 00:00:00;320,086524965843 23/08/2007 00:00:00;320,835083697201 24/08/2007 00:00:00;323,125645192234 27/08/2007 00:00:00;325,208469698848 28/08/2007 00:00:00;320,575867013546 29/08/2007 00:00:00;321,977515015092 30/08/2007 00:00:00;325,219433218550 31/08/2007 00:00:00;328,313371043453 03/09/2007 00:00:00;328,229217888510 04/09/2007 00:00:00;328,718261424538 05/09/2007 00:00:00;322,952644107822 06/09/2007 00:00:00;323,964788648261 07/09/2007 00:00:00;317,812490162638 10/09/2007 00:00:00;314,720641919461 11/09/2007 00:00:00;318,430952078519 12/09/2007 00:00:00;319,836535006690 13/09/2007 00:00:00;320,572827621945 14/09/2007 00:00:00;319,043606585448 17/09/2007 00:00:00;315,214678741690 18/09/2007 00:00:00;318,929466575874 19/09/2007 00:00:00;325,610646337432 20/09/2007 00:00:00;322,903281131737 21/09/2007 00:00:00;323,687444164702 24/09/2007 00:00:00;324,154859173000 25/09/2007 00:00:00;322,966321370025 26/09/2007 00:00:00;324,492014541272 27/09/2007 00:00:00;326,843689517417 28/09/2007 00:00:00;326,150762507321 01/10/2007 00:00:00;329,192677888488 02/10/2007 00:00:00;331,260766773324 03/10/2007 00:00:00;331,775319488857 04/10/2007 00:00:00;331,862294936001 05/10/2007 00:00:00;332,956014576006 08/10/2007 00:00:00;334,530175188313 09/10/2007 00:00:00;335,590841444662 10/10/2007 00:00:00;334,068459039266 11/10/2007 00:00:00;334,745727755133 12/10/2007 00:00:00;333,288855093701 15/10/2007 00:00:00;333,102203884512 16/10/2007 00:00:00;331,660392493958 17/10/2007 00:00:00;334,602794937628 18/10/2007 00:00:00;332,490336362908 19/10/2007 00:00:00;331,647285117680 22/10/2007 00:00:00;326,552586359381 23/10/2007 00:00:00;329,147141289328 24/10/2007 00:00:00;328,120179714836 25/10/2007 00:00:00;331,329071672063 26/10/2007 00:00:00;333,293224219127 29/10/2007 00:00:00;336,384529713804 30/10/2007 00:00:00;332,522684173515 31/10/2007 00:00:00;336,349441023271 02/11/2007 00:00:00;331,121931706994 05/11/2007 00:00:00;328,735439414566 06/11/2007 00:00:00;329,746661282554 07/11/2007 00:00:00;325,089960563847 08/11/2007 00:00:00;322,370329242049 09/11/2007 00:00:00;318,319987147670 12/11/2007 00:00:00;317,614278410396 13/11/2007 00:00:00;317,609095162220 14/11/2007 00:00:00;320,548241114889 15/11/2007 00:00:00;317,449689927736 16/11/2007 00:00:00;313,214759068468 19/11/2007 00:00:00;307,697747702230 20/11/2007 00:00:00;309,002759333330 21/11/2007 00:00:00;302,172350871665 22/11/2007 00:00:00;302,674556058821 23/11/2007 00:00:00;309,241161612005 26/11/2007 00:00:00;307,755767516892 27/11/2007 00:00:00;305,430307293302 28/11/2007 00:00:00;312,190999710127 29/11/2007 00:00:00;313,931404188019 30/11/2007 00:00:00;317,429201171857 03/12/2007 00:00:00;316,583273359578 04/12/2007 00:00:00;311,106859581148 05/12/2007 00:00:00;315,071474549934 06/12/2007 00:00:00;315,708742701344 07/12/2007 00:00:00;318,185765443591 10/12/2007 00:00:00;319,868611443046 11/12/2007 00:00:00;319,460735945210 12/12/2007 00:00:00;320,267450178355 13/12/2007 00:00:00;313,775716780761 14/12/2007 00:00:00;313,506540662129 17/12/2007 00:00:00;308,862350296350 18/12/2007 00:00:00;308,831223669868 19/12/2007 00:00:00;306,501882794502 20/12/2007 00:00:00;306,943951447845 21/12/2007 00:00:00;311,506268202382 24/12/2007 00:00:00;312,530271797548 27/12/2007 00:00:00;312,341612418909 28/12/2007 00:00:00;312,960915594964 31/12/2007 00:00:00;313,381138621178 02/01/2008 00:00:00;310,590515795564 03/01/2008 00:00:00;306,683812091740 04/01/2008 00:00:00;298,579572900307 07/01/2008 00:00:00;293,273012264988 08/01/2008 00:00:00;295,222754839374 09/01/2008 00:00:00;286,858267742135 10/01/2008 00:00:00;283,060140875759 11/01/2008 00:00:00;279,040898270437 14/01/2008 00:00:00;281,171973118711 15/01/2008 00:00:00;272,313991947743 16/01/2008 00:00:00;268,468266037907 17/01/2008 00:00:00;266,179956949150 18/01/2008 00:00:00;263,490448169108 21/01/2008 00:00:00;249,590523394052 22/01/2008 00:00:00;256,390890726236 23/01/2008 00:00:00;250,325676237457 24/01/2008 00:00:00;266,162399035171 25/01/2008 00:00:00;269,128302488897 28/01/2008 00:00:00;267,643641104258 29/01/2008 00:00:00;271,851136026846 30/01/2008 00:00:00;269,767361710356 31/01/2008 00:00:00;268,227529940682 01/02/2008 00:00:00;273,714554452288 04/02/2008 00:00:00;276,219013131217 05/02/2008 00:00:00;265,363310418453 06/02/2008 00:00:00;266,463543040460 07/02/2008 00:00:00;261,706433849232 08/02/2008 00:00:00;262,392820739901 11/02/2008 00:00:00;259,260347771491 12/02/2008 00:00:00;268,164462564968 13/02/2008 00:00:00;271,446761256835 14/02/2008 00:00:00;270,597522678706 15/02/2008 00:00:00;268,030295135740 18/02/2008 00:00:00;272,353639725676 19/02/2008 00:00:00;274,403465123484 20/02/2008 00:00:00;271,876970855451 21/02/2008 00:00:00;274,966431005227 22/02/2008 00:00:00;273,077421988004 25/02/2008 00:00:00;277,621041056712 26/02/2008 00:00:00;281,399167640859 27/02/2008 00:00:00;280,295488565876 28/02/2008 00:00:00;275,393329837992 29/02/2008 00:00:00;270,317790101747 03/03/2008 00:00:00;268,378685397963 04/03/2008 00:00:00;264,891037811078 05/03/2008 00:00:00;269,643207990955 06/03/2008 00:00:00;266,938122328959 07/03/2008 00:00:00;263,127240872831 10/03/2008 00:00:00;261,359943206758 11/03/2008 00:00:00;263,262683761034 12/03/2008 00:00:00;267,754551760256 13/03/2008 00:00:00;263,817834064376 14/03/2008 00:00:00;263,684155108798 17/03/2008 00:00:00;255,481407064594 18/03/2008 00:00:00;261,095353312952 19/03/2008 00:00:00;259,145339364316 20/03/2008 00:00:00;259,579809538658 25/03/2008 00:00:00;269,438456119286 26/03/2008 00:00:00;269,289960129655 27/03/2008 00:00:00;270,903849932170 28/03/2008 00:00:00;269,558376400387 31/03/2008 00:00:00;271,329663267935 01/04/2008 00:00:00;278,382707164347 02/04/2008 00:00:00;278,418257191105 03/04/2008 00:00:00;276,024030732550 04/04/2008 00:00:00;276,729902294374 07/04/2008 00:00:00;278,756850842901 08/04/2008 00:00:00;275,250804081862 09/04/2008 00:00:00;272,754242393610 10/04/2008 00:00:00;269,820089727142 11/04/2008 00:00:00;268,095832017128 14/04/2008 00:00:00;265,225018100623 15/04/2008 00:00:00;266,422077055050 16/04/2008 00:00:00;268,542079833922 17/04/2008 00:00:00;271,176608190903 18/04/2008 00:00:00;274,932644911095 21/04/2008 00:00:00;272,595922656127 22/04/2008 00:00:00;271,071532081280 23/04/2008 00:00:00;274,349950121372 24/04/2008 00:00:00;273,220164843533 25/04/2008 00:00:00;277,576128618327 28/04/2008 00:00:00;279,152948698284 29/04/2008 00:00:00;277,474933160481 30/04/2008 00:00:00;279,276369707210 02/05/2008 00:00:00;282,216601156880 05/05/2008 00:00:00;281,830082812524 06/05/2008 00:00:00;281,198893444316 07/05/2008 00:00:00;284,182164850045 09/05/2008 00:00:00;282,335001742180 13/05/2008 00:00:00;284,184932867395 14/05/2008 00:00:00;285,849515379821 15/05/2008 00:00:00;287,794373217706 16/05/2008 00:00:00;289,961920765188 19/05/2008 00:00:00;292,473055250668 20/05/2008 00:00:00;287,040305589072 21/05/2008 00:00:00;284,312831551447 22/05/2008 00:00:00;282,151498474291 23/05/2008 00:00:00;278,540782665005 26/05/2008 00:00:00;278,775901315255 27/05/2008 00:00:00;278,438881634109 28/05/2008 00:00:00;282,561219317028 29/05/2008 00:00:00;282,502141142790 30/05/2008 00:00:00;285,306848291982 02/06/2008 00:00:00;281,911115163591 03/06/2008 00:00:00;283,963084417973 04/06/2008 00:00:00;282,778671503599 05/06/2008 00:00:00;285,713773979942 06/06/2008 00:00:00;280,273344427070 09/06/2008 00:00:00;276,931207713066 10/06/2008 00:00:00;276,227588557517 11/06/2008 00:00:00;272,158060303659 12/06/2008 00:00:00;272,883063750112 13/06/2008 00:00:00;274,451172716643 16/06/2008 00:00:00;273,061438044675 17/06/2008 00:00:00;274,615815474152 18/06/2008 00:00:00;270,190271341644 19/06/2008 00:00:00;266,518007852445 20/06/2008 00:00:00;262,582945539490 23/06/2008 00:00:00;259,845539204313 24/06/2008 00:00:00;256,528993082089 25/06/2008 00:00:00;262,168909846178 26/06/2008 00:00:00;254,317971379747 27/06/2008 00:00:00;250,769128899474 30/06/2008 00:00:00;253,030381975501 01/07/2008 00:00:00;249,134289004854 02/07/2008 00:00:00;244,907119449138 03/07/2008 00:00:00;247,086960250148 04/07/2008 00:00:00;242,663397149665 07/07/2008 00:00:00;243,662542863526 08/07/2008 00:00:00;242,166076699010 09/07/2008 00:00:00;246,489367014097 10/07/2008 00:00:00;239,013820547770 11/07/2008 00:00:00;232,104713553589 15/07/2008 00:00:00;230,546292647785 16/07/2008 00:00:00;235,494774960153 17/07/2008 00:00:00;244,289770167683 18/07/2008 00:00:00;245,227259651930 21/07/2008 00:00:00;248,065427246154 22/07/2008 00:00:00;247,141913535784 23/07/2008 00:00:00;252,355745589858 24/07/2008 00:00:00;251,034180129505 25/07/2008 00:00:00;251,338254976694 28/07/2008 00:00:00;248,028601760421 29/07/2008 00:00:00;246,955669387970 30/07/2008 00:00:00;251,382787491128 31/07/2008 00:00:00;249,693916983322 01/08/2008 00:00:00;247,190245289719 04/08/2008 00:00:00;247,237871470604 05/08/2008 00:00:00;254,804789646925 06/08/2008 00:00:00;259,836990915436 07/08/2008 00:00:00;256,661233754141 08/08/2008 00:00:00;262,279277753676 11/08/2008 00:00:00;266,730765264489 12/08/2008 00:00:00;268,759749119892 13/08/2008 00:00:00;261,403390224191 14/08/2008 00:00:00;260,069232998635 18/08/2008 00:00:00;262,461424150314 19/08/2008 00:00:00;255,893054664504 20/08/2008 00:00:00;255,694897187112 21/08/2008 00:00:00;252,218267394779 22/08/2008 00:00:00;257,963694467291 25/08/2008 00:00:00;256,136314542255 26/08/2008 00:00:00;257,298339081000 27/08/2008 00:00:00;256,483592170054 28/08/2008 00:00:00;259,313292887675 29/08/2008 00:00:00;261,015650695709 01/09/2008 00:00:00;260,937196400018 02/09/2008 00:00:00;266,769843156497 03/09/2008 00:00:00;264,113333485262 04/09/2008 00:00:00;257,923585353132 05/09/2008 00:00:00;252,070721215023 08/09/2008 00:00:00;258,496944868653 09/09/2008 00:00:00;257,561436416431 10/09/2008 00:00:00;257,011089437315 11/09/2008 00:00:00;253,343954921441 12/09/2008 00:00:00;255,847273828519 15/09/2008 00:00:00;250,481065133038 16/09/2008 00:00:00;248,243557303891 17/09/2008 00:00:00;241,883087631050 18/09/2008 00:00:00;238,915447382124 19/09/2008 00:00:00;250,059729472399 22/09/2008 00:00:00;245,764037918543 23/09/2008 00:00:00;239,655919160830 24/09/2008 00:00:00;237,829787557345 25/09/2008 00:00:00;240,868717821761 26/09/2008 00:00:00;236,326102837778 29/09/2008 00:00:00;226,798017231144 30/09/2008 00:00:00;229,117914282608 01/10/2008 00:00:00;228,138850263252 02/10/2008 00:00:00;222,881299817493 03/10/2008 00:00:00;222,710822513607 06/10/2008 00:00:00;205,029867449929 07/10/2008 00:00:00;202,940258587064 08/10/2008 00:00:00;195,153174481672 09/10/2008 00:00:00;193,809356332814 10/10/2008 00:00:00;184,046803374130 13/10/2008 00:00:00;201,648272919966 14/10/2008 00:00:00;206,029854423965 15/10/2008 00:00:00;194,514902245537 16/10/2008 00:00:00;185,234961253156 17/10/2008 00:00:00;189,364571765976 20/10/2008 00:00:00;195,927730866185 21/10/2008 00:00:00;196,080351744417 22/10/2008 00:00:00;186,918648512786 23/10/2008 00:00:00;184,830939269671 24/10/2008 00:00:00;180,419588010440 27/10/2008 00:00:00;173,970351820406 28/10/2008 00:00:00;179,572113364937 29/10/2008 00:00:00;190,218695080606 30/10/2008 00:00:00;196,384942202682 31/10/2008 00:00:00;199,207370090402 03/11/2008 00:00:00;202,329720799285 04/11/2008 00:00:00;210,898417019692 05/11/2008 00:00:00;207,309139776160 06/11/2008 00:00:00;195,552908752006 07/11/2008 00:00:00;197,537821429200 10/11/2008 00:00:00;198,951437035173 12/11/2008 00:00:00;186,144770563897 13/11/2008 00:00:00;186,726434131470 14/11/2008 00:00:00;186,425127301631 17/11/2008 00:00:00;182,497256406303 18/11/2008 00:00:00;182,983097726181 19/11/2008 00:00:00;178,269055628437 20/11/2008 00:00:00;171,657700461418 21/11/2008 00:00:00;168,771662449484 24/11/2008 00:00:00;180,907627461743 25/11/2008 00:00:00;184,529333928157 26/11/2008 00:00:00;181,787694154679 27/11/2008 00:00:00;186,338396091313 28/11/2008 00:00:00;185,965609284009 01/12/2008 00:00:00;178,868792721063 02/12/2008 00:00:00;181,949460345138 03/12/2008 00:00:00;183,277104588693 04/12/2008 00:00:00;182,634056165757 05/12/2008 00:00:00;174,558012758904 08/12/2008 00:00:00;184,355627270695 09/12/2008 00:00:00;188,914551847106 10/12/2008 00:00:00;189,490245181178 11/12/2008 00:00:00;188,205803718232 12/12/2008 00:00:00;184,061918919858 15/12/2008 00:00:00;183,576837447881 16/12/2008 00:00:00;186,227648259865 17/12/2008 00:00:00;184,711426049945 18/12/2008 00:00:00;184,873653576629 19/12/2008 00:00:00;184,054618952531 22/12/2008 00:00:00;180,757856013136 23/12/2008 00:00:00;181,076449382703 24/12/2008 00:00:00;181,773012807750 29/12/2008 00:00:00;182,519102033433 30/12/2008 00:00:00;185,405384282191 31/12/2008 00:00:00;187,033928294210 02/01/2009 00:00:00;193,778663905132 05/01/2009 00:00:00;194,200623726546 06/01/2009 00:00:00;196,760985500985 07/01/2009 00:00:00;195,067040294703 08/01/2009 00:00:00;192,321194220349 09/01/2009 00:00:00;192,246159240208 12/01/2009 00:00:00;190,258858469614 13/01/2009 00:00:00;187,106222394425 14/01/2009 00:00:00;179,808263237336 15/01/2009 00:00:00;178,212148448199 16/01/2009 00:00:00;177,846715883072 19/01/2009 00:00:00;175,992985518356 20/01/2009 00:00:00;173,294711350038 21/01/2009 00:00:00;173,567143959670 22/01/2009 00:00:00;171,267979900910 23/01/2009 00:00:00;168,275861694629 26/01/2009 00:00:00;172,720022100691 27/01/2009 00:00:00;173,234194892275 28/01/2009 00:00:00;179,405570987676 29/01/2009 00:00:00;175,567416419417 30/01/2009 00:00:00;175,276476085930 02/02/2009 00:00:00;172,108615915312 03/02/2009 00:00:00;174,466206850110 04/02/2009 00:00:00;180,030464473283 05/02/2009 00:00:00;179,516101719724 06/02/2009 00:00:00;185,586363769554 09/02/2009 00:00:00;188,128190682715 10/02/2009 00:00:00;182,164632988008 11/02/2009 00:00:00;183,444108302177 12/02/2009 00:00:00;180,243520397003 13/02/2009 00:00:00;182,401705532858 16/02/2009 00:00:00;181,292164774074 17/02/2009 00:00:00;177,623130638450 18/02/2009 00:00:00;176,140016087037 19/02/2009 00:00:00;177,446221764838 20/02/2009 00:00:00;170,780483198107 23/02/2009 00:00:00;167,851730879215 24/02/2009 00:00:00;165,782122298578 25/02/2009 00:00:00;167,651212445847 26/02/2009 00:00:00;168,865693627129 27/02/2009 00:00:00;168,100526791667 02/03/2009 00:00:00;162,711441246906 03/03/2009 00:00:00;161,648196935182 04/03/2009 00:00:00;167,634088730669 05/03/2009 00:00:00;162,658794642395 06/03/2009 00:00:00;160,166167880769 09/03/2009 00:00:00;158,851386776667 10/03/2009 00:00:00;166,489866342728 11/03/2009 00:00:00;168,438713382088 12/03/2009 00:00:00;170,596192944893 13/03/2009 00:00:00;169,386569362688 16/03/2009 00:00:00;172,697416625661 17/03/2009 00:00:00;170,792315115410 18/03/2009 00:00:00;170,675895562135 19/03/2009 00:00:00;171,078832048620 20/03/2009 00:00:00;171,668446881719 23/03/2009 00:00:00;172,993241695649 24/03/2009 00:00:00;173,784704695940 25/03/2009 00:00:00;174,268564983792 26/03/2009 00:00:00;173,979822781732 27/03/2009 00:00:00;173,177396261737 30/03/2009 00:00:00;167,263201543115 31/03/2009 00:00:00;172,487644330367 01/04/2009 00:00:00;177,005618532445 02/04/2009 00:00:00;186,729337835945 03/04/2009 00:00:00;188,833790870288 06/04/2009 00:00:00;187,471329310451 07/04/2009 00:00:00;184,649634133206 08/04/2009 00:00:00;185,520908300440 09/04/2009 00:00:00;189,903005415514 14/04/2009 00:00:00;191,793154204587 15/04/2009 00:00:00;191,852720852475 16/04/2009 00:00:00;194,625351565309 17/04/2009 00:00:00;197,332391121905 20/04/2009 00:00:00;191,004242122246 21/04/2009 00:00:00;193,141694265396 22/04/2009 00:00:00;194,913795255695 23/04/2009 00:00:00;196,526002537860 24/04/2009 00:00:00;200,381090859323 27/04/2009 00:00:00;199,545393856272 28/04/2009 00:00:00;196,407059204060 29/04/2009 00:00:00;200,900175524832 30/04/2009 00:00:00;202,476859917665 04/05/2009 00:00:00;207,535737274956 05/05/2009 00:00:00;206,772442921820 06/05/2009 00:00:00;209,196900471831 07/05/2009 00:00:00;209,266616516671 11/05/2009 00:00:00;206,325353844851 12/05/2009 00:00:00;206,038999736191 13/05/2009 00:00:00;200,216231002413 14/05/2009 00:00:00;200,271808448825 15/05/2009 00:00:00;201,845046388681 18/05/2009 00:00:00;205,720867702848 19/05/2009 00:00:00;208,684464475448 20/05/2009 00:00:00;211,850587850866 22/05/2009 00:00:00;207,869527602526 25/05/2009 00:00:00;208,213304502499 26/05/2009 00:00:00;208,915593924222 27/05/2009 00:00:00;212,136751997551 28/05/2009 00:00:00;210,547123052991 29/05/2009 00:00:00;211,477231157637 02/06/2009 00:00:00;218,218466040733 03/06/2009 00:00:00;215,270256188112 04/06/2009 00:00:00;214,890983536232 05/06/2009 00:00:00;216,139549323320 08/06/2009 00:00:00;213,760411273068 09/06/2009 00:00:00;212,289400013208 10/06/2009 00:00:00;214,703436792017 11/06/2009 00:00:00;214,596108276120 12/06/2009 00:00:00;213,534627897021 15/06/2009 00:00:00;208,516972288313 16/06/2009 00:00:00;208,662184649518 17/06/2009 00:00:00;205,270142210928 18/06/2009 00:00:00;205,261946708577 19/06/2009 00:00:00;207,362899015094 22/06/2009 00:00:00;202,024831829344 23/06/2009 00:00:00;202,504214442070 24/06/2009 00:00:00;206,938822474530 25/06/2009 00:00:00;207,728385855071 26/06/2009 00:00:00;206,402831193242 29/06/2009 00:00:00;208,754913230763 30/06/2009 00:00:00;206,857980085438 01/07/2009 00:00:00;211,338640328133 02/07/2009 00:00:00;207,357525804943 03/07/2009 00:00:00;206,214416051427 06/07/2009 00:00:00;203,990531209633 07/07/2009 00:00:00;203,430957506015 08/07/2009 00:00:00;200,315174053983 09/07/2009 00:00:00;200,823159512665 10/07/2009 00:00:00;200,052429505078 13/07/2009 00:00:00;203,097899888920 15/07/2009 00:00:00;209,674654839057 16/07/2009 00:00:00;211,165557831446 17/07/2009 00:00:00;211,592212427386 20/07/2009 00:00:00;213,979844491664 21/07/2009 00:00:00;215,445536816223 22/07/2009 00:00:00;216,548971654381 23/07/2009 00:00:00;220,317274490675 24/07/2009 00:00:00;220,283081335168 27/07/2009 00:00:00;220,331141714853 28/07/2009 00:00:00;219,228548136871 29/07/2009 00:00:00;222,304710948394 30/07/2009 00:00:00;227,827773960409 31/07/2009 00:00:00;230,446345511486 03/08/2009 00:00:00;233,370023131902 04/08/2009 00:00:00;233,143099984004 05/08/2009 00:00:00;232,213208978758 06/08/2009 00:00:00;233,598113189075 07/08/2009 00:00:00;233,233413334423 10/08/2009 00:00:00;233,964685526053 11/08/2009 00:00:00;230,786214622257 12/08/2009 00:00:00;232,338638157135 13/08/2009 00:00:00;233,998932956410 14/08/2009 00:00:00;234,259642198440 17/08/2009 00:00:00;229,556102284173 18/08/2009 00:00:00;231,369153648805 19/08/2009 00:00:00;230,423115875681 20/08/2009 00:00:00;232,806948700458 21/08/2009 00:00:00;236,528575165743 24/08/2009 00:00:00;240,072804283765 25/08/2009 00:00:00;242,189686258762 26/08/2009 00:00:00;241,930361025407 27/08/2009 00:00:00;239,022667348319 28/08/2009 00:00:00;244,237557761968 31/08/2009 00:00:00;242,500979661002 01/09/2009 00:00:00;237,175992714104 02/09/2009 00:00:00;234,935825417307 03/09/2009 00:00:00;234,473376557785 04/09/2009 00:00:00;237,333688290813 07/09/2009 00:00:00;242,132344879724 08/09/2009 00:00:00;243,171572570318 09/09/2009 00:00:00;245,792613627071 10/09/2009 00:00:00;245,757036462888 11/09/2009 00:00:00;248,161113806720 14/09/2009 00:00:00;248,097150895982 15/09/2009 00:00:00;249,701108400945 16/09/2009 00:00:00;253,175865710953 17/09/2009 00:00:00;253,578015212112 18/09/2009 00:00:00;251,381267795324 21/09/2009 00:00:00;249,943309919121 22/09/2009 00:00:00;250,829943868908 23/09/2009 00:00:00;251,032796120826 24/09/2009 00:00:00;247,460886829298 25/09/2009 00:00:00;247,256352057029 28/09/2009 00:00:00;251,521296908354 29/09/2009 00:00:00;251,029268255575 30/09/2009 00:00:00;251,207479725587 01/10/2009 00:00:00;247,653562546838 02/10/2009 00:00:00;242,607738290974 05/10/2009 00:00:00;244,752788913126 06/10/2009 00:00:00;249,983500445554 07/10/2009 00:00:00;251,199338498086 08/10/2009 00:00:00;255,698967800859 09/10/2009 00:00:00;255,760488343347 12/10/2009 00:00:00;258,684817261964 13/10/2009 00:00:00;257,094672706328 14/10/2009 00:00:00;261,067130390941 15/10/2009 00:00:00;261,779107873391 16/10/2009 00:00:00;259,441028747173 19/10/2009 00:00:00;262,637247526922 20/10/2009 00:00:00;260,839528807418 21/10/2009 00:00:00;259,114592661779 22/10/2009 00:00:00;256,464595972546 23/10/2009 00:00:00;255,799484823080 26/10/2009 00:00:00;252,207249600223 27/10/2009 00:00:00;251,123869319145 28/10/2009 00:00:00;244,473843321492 29/10/2009 00:00:00;248,167708200996 30/10/2009 00:00:00;244,014922327221 02/11/2009 00:00:00;246,064069289403 03/11/2009 00:00:00;243,870198439665 04/11/2009 00:00:00;248,763700328972 05/11/2009 00:00:00;250,643536896543 06/11/2009 00:00:00;251,223816455440 09/11/2009 00:00:00;254,480388868402 10/11/2009 00:00:00;252,323777703197 12/11/2009 00:00:00;254,172270544887 13/11/2009 00:00:00;254,557432017993 16/11/2009 00:00:00;259,287050997690 17/11/2009 00:00:00;257,369194897686 18/11/2009 00:00:00;256,946339541247 19/11/2009 00:00:00;252,674067585171 20/11/2009 00:00:00;251,230356574867 23/11/2009 00:00:00;254,702345867524 24/11/2009 00:00:00;254,061061377213 25/11/2009 00:00:00;254,218675541647 26/11/2009 00:00:00;246,797566749882 27/11/2009 00:00:00;249,792127324413 30/11/2009 00:00:00;246,446869806533 01/12/2009 00:00:00;251,608869378846 02/12/2009 00:00:00;253,108754858913 03/12/2009 00:00:00;253,337903275661 04/12/2009 00:00:00;255,722170299239 07/12/2009 00:00:00;255,431908401377 08/12/2009 00:00:00;253,219475552936 09/12/2009 00:00:00;251,169053131779 10/12/2009 00:00:00;253,251931913243 11/12/2009 00:00:00;254,877979282161 14/12/2009 00:00:00;256,042066265206 15/12/2009 00:00:00;257,905403278374 16/12/2009 00:00:00;259,902310697420 17/12/2009 00:00:00;258,648968723531 18/12/2009 00:00:00;257,163900277517 21/12/2009 00:00:00;259,933735835576 22/12/2009 00:00:00;261,683041388870 23/12/2009 00:00:00;262,678170763830 24/12/2009 00:00:00;262,492008028291 28/12/2009 00:00:00;263,762636541909 29/12/2009 00:00:00;264,952341254159 30/12/2009 00:00:00;264,618578064014 31/12/2009 00:00:00;264,360853938735 04/01/2010 00:00:00;269,215956371658 05/01/2010 00:00:00;270,370029644876 06/01/2010 00:00:00;272,350736021194 07/01/2010 00:00:00;273,027163476887 08/01/2010 00:00:00;274,122538499818 11/01/2010 00:00:00;274,662193333481 12/01/2010 00:00:00;271,082359913852 13/01/2010 00:00:00;272,618202482050 14/01/2010 00:00:00;275,314956954569 15/01/2010 00:00:00;274,313911620958 18/01/2010 00:00:00;276,350955291587 19/01/2010 00:00:00;277,239570273400 20/01/2010 00:00:00;274,529572737478 21/01/2010 00:00:00;271,597563927585 22/01/2010 00:00:00;269,536530773251 25/01/2010 00:00:00;267,524263571651 26/01/2010 00:00:00;268,231193493050 27/01/2010 00:00:00;265,858188500850 28/01/2010 00:00:00;263,492456338551 29/01/2010 00:00:00;265,944458374943 01/02/2010 00:00:00;267,931433496437 02/02/2010 00:00:00;270,736059233353 03/02/2010 00:00:00;270,159958837907 04/02/2010 00:00:00;262,882542711548 05/02/2010 00:00:00;255,899703333625 08/02/2010 00:00:00;255,876256598420 09/02/2010 00:00:00;257,049027557468 10/02/2010 00:00:00;256,043423136456 11/02/2010 00:00:00;254,953774110201 12/02/2010 00:00:00;253,427402503329 15/02/2010 00:00:00;253,801790418708 16/02/2010 00:00:00;255,188675661050 17/02/2010 00:00:00;259,170142970765 18/02/2010 00:00:00;261,099071140171 19/02/2010 00:00:00;261,690395631046 22/02/2010 00:00:00;260,147741569171 23/02/2010 00:00:00;257,822498444981 24/02/2010 00:00:00;258,055120452130 25/02/2010 00:00:00;255,735603324616 26/02/2010 00:00:00;259,101973759150 01/03/2010 00:00:00;263,725919605875 02/03/2010 00:00:00;267,427952850306 03/03/2010 00:00:00;269,589123102911 04/03/2010 00:00:00;269,843265088090 05/03/2010 00:00:00;273,456179028801 08/03/2010 00:00:00;272,908464379911 09/03/2010 00:00:00;273,159919760014 10/03/2010 00:00:00;274,830581055641 11/03/2010 00:00:00;274,441945992134 12/03/2010 00:00:00;274,281021061850 15/03/2010 00:00:00;272,422053174108 16/03/2010 00:00:00;275,511323361910 17/03/2010 00:00:00;277,187982028463 18/03/2010 00:00:00;277,207792348717 19/03/2010 00:00:00;276,468514616711 22/03/2010 00:00:00;276,589031921162 23/03/2010 00:00:00;278,161917074493 24/03/2010 00:00:00;278,642086672545 25/03/2010 00:00:00;282,237768348378 26/03/2010 00:00:00;281,744925572849 29/03/2010 00:00:00;282,391936059835 30/03/2010 00:00:00;279,684760816114 31/03/2010 00:00:00;278,960707179537 01/04/2010 00:00:00;283,218650575209 06/04/2010 00:00:00;285,633284377368 07/04/2010 00:00:00;285,053900353496 08/04/2010 00:00:00;282,650745682115 09/04/2010 00:00:00;287,617220107262 12/04/2010 00:00:00;288,208110399336 13/04/2010 00:00:00;288,951404470243 14/04/2010 00:00:00;291,686585536570 15/04/2010 00:00:00;293,930959134243 16/04/2010 00:00:00;290,136034484018 19/04/2010 00:00:00;287,881402939692 20/04/2010 00:00:00;292,248085997363 21/04/2010 00:00:00;290,737345547294 22/04/2010 00:00:00;288,770479257730 23/04/2010 00:00:00;292,455958672907 26/04/2010 00:00:00;295,580887437165 27/04/2010 00:00:00;288,554736728934 28/04/2010 00:00:00;283,037698225271 29/04/2010 00:00:00;286,705321214794 30/04/2010 00:00:00;286,850913499950 03/05/2010 00:00:00;288,344937296215 04/05/2010 00:00:00;279,307252096859 05/05/2010 00:00:00;275,312975922542 06/05/2010 00:00:00;273,822995602603 07/05/2010 00:00:00;263,199670660164 10/05/2010 00:00:00;280,002540062931 11/05/2010 00:00:00;278,930611775205 12/05/2010 00:00:00;284,492644129528 14/05/2010 00:00:00;277,051996391759 17/05/2010 00:00:00;273,757160209539 18/05/2010 00:00:00;277,619168574378 19/05/2010 00:00:00;271,466408752531 20/05/2010 00:00:00;266,305766051468 21/05/2010 00:00:00;265,309876828608 25/05/2010 00:00:00;257,176057843918 26/05/2010 00:00:00;262,516947321869 27/05/2010 00:00:00;269,811324338857 28/05/2010 00:00:00;270,546450044837 31/05/2010 00:00:00;272,114504736518 01/06/2010 00:00:00;271,067651429497 02/06/2010 00:00:00;270,696384317994 03/06/2010 00:00:00;275,398540223585 04/06/2010 00:00:00;271,146946985364 07/06/2010 00:00:00;267,576475977361 08/06/2010 00:00:00;264,898337778396 09/06/2010 00:00:00;269,645053335847 10/06/2010 00:00:00;274,776604717304 11/06/2010 00:00:00;276,125578976913 14/06/2010 00:00:00;280,350713225754 15/06/2010 00:00:00;281,910843789333 16/06/2010 00:00:00;281,510403945948 17/06/2010 00:00:00;283,357377091838 18/06/2010 00:00:00;283,688643638883 21/06/2010 00:00:00;286,541845366559 22/06/2010 00:00:00;284,952107872299 23/06/2010 00:00:00;281,899690307655 24/06/2010 00:00:00;276,584717070585 25/06/2010 00:00:00;274,117789450440 28/06/2010 00:00:00;278,553917178700 29/06/2010 00:00:00;269,679083666804 30/06/2010 00:00:00;269,915559188304 01/07/2010 00:00:00;262,888974281273 02/07/2010 00:00:00;263,764617573932 05/07/2010 00:00:00;263,744698703978 06/07/2010 00:00:00;271,190556827348 07/07/2010 00:00:00;272,807214647213 08/07/2010 00:00:00;275,385432847307 09/07/2010 00:00:00;277,330372097467 12/07/2010 00:00:00;278,588815907257 13/07/2010 00:00:00;283,601559642039 15/07/2010 00:00:00;282,806243127396 16/07/2010 00:00:00;279,113626569443 19/07/2010 00:00:00;277,387360689979 20/07/2010 00:00:00;276,089486201655 21/07/2010 00:00:00;279,364946262421 22/07/2010 00:00:00;284,039069207981 23/07/2010 00:00:00;284,235598439873 26/07/2010 00:00:00;285,570759750154 27/07/2010 00:00:00;285,301936418047 28/07/2010 00:00:00;283,713447245338 29/07/2010 00:00:00;281,696322444662 30/07/2010 00:00:00;279,885523486306 02/08/2010 00:00:00;285,301610768947 03/08/2010 00:00:00;285,359359209359 04/08/2010 00:00:00;285,510623216341 05/08/2010 00:00:00;286,105204198217 06/08/2010 00:00:00;283,176261917349 09/08/2010 00:00:00;285,743760834565 10/08/2010 00:00:00;283,411000643649 11/08/2010 00:00:00;277,162825635481 12/08/2010 00:00:00;276,053827625198 13/08/2010 00:00:00;275,938954905148 16/08/2010 00:00:00;276,018820346940 17/08/2010 00:00:00;280,632019773363 18/08/2010 00:00:00;280,823718543603 19/08/2010 00:00:00;277,653334592460 20/08/2010 00:00:00;273,876781978964 23/08/2010 00:00:00;275,423370967465 24/08/2010 00:00:00;271,008084781609 25/08/2010 00:00:00;268,149699805756 26/08/2010 00:00:00;271,080541706374 27/08/2010 00:00:00;273,481118322380 30/08/2010 00:00:00;274,943309919113 31/08/2010 00:00:00;274,377820256844 01/09/2010 00:00:00;281,804112296785 02/09/2010 00:00:00;283,366468129214 03/09/2010 00:00:00;284,746080541655 06/09/2010 00:00:00;285,251053746161 07/09/2010 00:00:00;283,665468277927 08/09/2010 00:00:00;285,999503927819 09/09/2010 00:00:00;289,222127422098 10/09/2010 00:00:00;289,753478203710 13/09/2010 00:00:00;291,899939971963 14/09/2010 00:00:00;292,413814251871 15/09/2010 00:00:00;292,187868051274 16/09/2010 00:00:00;291,266199685804 17/09/2010 00:00:00;292,357829744084 20/09/2010 00:00:00;295,970418035696 21/09/2010 00:00:00;297,227477836811 22/09/2010 00:00:00;294,129632222708 23/09/2010 00:00:00;292,995342132319 24/09/2010 00:00:00;297,815464424410 27/09/2010 00:00:00;298,490073672627 28/09/2010 00:00:00;297,355132284038 29/09/2010 00:00:00;296,261059857507 30/09/2010 00:00:00;296,335959150523 01/10/2010 00:00:00;295,232931373740 04/10/2010 00:00:00;293,513151338853 05/10/2010 00:00:00;297,459529958035 06/10/2010 00:00:00;299,727214603788 07/10/2010 00:00:00;300,106541530518 08/10/2010 00:00:00;299,732587813939 11/10/2010 00:00:00;300,442801363764 12/10/2010 00:00:00;300,605843013198 13/10/2010 00:00:00;304,724164357216 14/10/2010 00:00:00;306,315801471227 15/10/2010 00:00:00;306,371867391289 18/10/2010 00:00:00;306,253466805989 19/10/2010 00:00:00;305,157684721683 20/10/2010 00:00:00;306,293603057572 21/10/2010 00:00:00;310,289480339964 22/10/2010 00:00:00;309,972406666198 25/10/2010 00:00:00;311,401816253524 26/10/2010 00:00:00;309,501382380373 27/10/2010 00:00:00;307,692564454042 28/10/2010 00:00:00;309,202246544535 29/10/2010 00:00:00;308,801752426301 02/11/2010 00:00:00;312,562673882993 03/11/2010 00:00:00;311,142029683944 04/11/2010 00:00:00;313,990916561045 05/11/2010 00:00:00;313,995747022696 08/11/2010 00:00:00;315,750398648715 09/11/2010 00:00:00;318,261098935395 10/11/2010 00:00:00;315,152072702189 12/11/2010 00:00:00;312,621209308731 15/11/2010 00:00:00;315,026833485788 16/11/2010 00:00:00;309,233861644667 17/11/2010 00:00:00;311,497231439844 18/11/2010 00:00:00;315,775283667446 19/11/2010 00:00:00;315,594005668407 22/11/2010 00:00:00;313,811429632057 23/11/2010 00:00:00;308,794588146099 24/11/2010 00:00:00;310,166737766663 25/11/2010 00:00:00;312,255641056479 26/11/2010 00:00:00;310,338327704974 29/11/2010 00:00:00;305,573809996720 30/11/2010 00:00:00;304,410917060375 01/12/2010 00:00:00;310,608290808931 02/12/2010 00:00:00;317,575471892625 03/12/2010 00:00:00;317,663668523893 06/12/2010 00:00:00;317,881174985314 07/12/2010 00:00:00;321,694471672268 08/12/2010 00:00:00;321,807336222867 09/12/2010 00:00:00;320,379907667566 10/12/2010 00:00:00;320,460804331508 13/12/2010 00:00:00;323,029280196025 14/12/2010 00:00:00;322,702138537581 15/12/2010 00:00:00;321,900634690037 16/12/2010 00:00:00;322,816495646555 17/12/2010 00:00:00;323,137178597847 20/12/2010 00:00:00;323,640360732303 21/12/2010 00:00:00;326,489708945629 22/12/2010 00:00:00;327,031073437068 23/12/2010 00:00:00;326,543983795640 24/12/2010 00:00:00;325,365513977342 27/12/2010 00:00:00;323,102279869290 28/12/2010 00:00:00;323,057503118030 29/12/2010 00:00:00;324,787975298370 30/12/2010 00:00:00;323,648176310705 31/12/2010 00:00:00;322,767919655794 03/01/2011 00:00:00;326,760974645986 04/01/2011 00:00:00;326,978725344232 05/01/2011 00:00:00;326,206068579469 06/01/2011 00:00:00;327,257752348141 07/01/2011 00:00:00;326,538312073814 10/01/2011 00:00:00;322,862873505889 11/01/2011 00:00:00;327,819035709534 12/01/2011 00:00:00;330,307971781359 13/01/2011 00:00:00;329,684489441852 14/01/2011 00:00:00;328,549575190688 17/01/2011 00:00:00;328,371417995525 18/01/2011 00:00:00;331,180358583018 19/01/2011 00:00:00;328,530931779709 20/01/2011 00:00:00;324,700158591051 21/01/2011 00:00:00;327,373846252315 24/01/2011 00:00:00;327,795127638104 25/01/2011 00:00:00;327,791708322553 26/01/2011 00:00:00;332,280754029574 27/01/2011 00:00:00;332,304472139029 28/01/2011 00:00:00;329,702427279781 31/01/2011 00:00:00;329,271132184165 01/02/2011 00:00:00;332,952839497266 02/02/2011 00:00:00;331,662780587344 03/02/2011 00:00:00;330,158525981852 04/02/2011 00:00:00;331,307497419169 07/02/2011 00:00:00;335,928620973693 08/02/2011 00:00:00;337,845310164422 09/02/2011 00:00:00;335,747560074055 10/02/2011 00:00:00;335,395234885206 11/02/2011 00:00:00;335,938037660170 14/02/2011 00:00:00;336,566757522703 15/02/2011 00:00:00;336,532292992945 16/02/2011 00:00:00;337,206278080388 17/02/2011 00:00:00;336,231474636757 18/02/2011 00:00:00;336,075488717824 21/02/2011 00:00:00;332,837044104766 22/02/2011 00:00:00;330,017574196372 23/02/2011 00:00:00;326,850799522754 24/02/2011 00:00:00;324,753646455737 25/02/2011 00:00:00;330,732536795573 28/02/2011 00:00:00;333,277593062309 01/03/2011 00:00:00;332,995743766200 02/03/2011 00:00:00;330,494921502223 03/03/2011 00:00:00;330,998239323804 04/03/2011 00:00:00;328,788520217863 07/03/2011 00:00:00;329,011589851410 08/03/2011 00:00:00;330,578070572440 09/03/2011 00:00:00;330,692102032314 10/03/2011 00:00:00;327,388473324393 11/03/2011 00:00:00;323,011640869770 14/03/2011 00:00:00;319,628635193707 15/03/2011 00:00:00;312,360798578375 16/03/2011 00:00:00;307,763935881805 17/03/2011 00:00:00;312,931091564870 18/03/2011 00:00:00;316,233797600341 21/03/2011 00:00:00;323,118806561117 22/03/2011 00:00:00;321,358537488121 23/03/2011 00:00:00;322,998506356067 24/03/2011 00:00:00;327,570891095281 25/03/2011 00:00:00;329,326438256326 28/03/2011 00:00:00;329,981617108239 29/03/2011 00:00:00;330,295081504480 30/03/2011 00:00:00;332,802199651059 31/03/2011 00:00:00;330,830258663018 01/04/2011 00:00:00;335,502617675953 04/04/2011 00:00:00;337,111324230292 05/04/2011 00:00:00;337,081391650511 06/04/2011 00:00:00;337,746150013451 07/04/2011 00:00:00;335,909923287864 08/04/2011 00:00:00;337,028880733125 11/04/2011 00:00:00;335,293496678859 12/04/2011 00:00:00;329,837924442834 13/04/2011 00:00:00;333,064754237989 14/04/2011 00:00:00;331,643892939539 15/04/2011 00:00:00;332,887926776652 18/04/2011 00:00:00;327,612112843864 19/04/2011 00:00:00;332,018335129768 20/04/2011 00:00:00;339,340473732537 21/04/2011 00:00:00;340,018719395705 26/04/2011 00:00:00;342,846737592976 27/04/2011 00:00:00;343,660588968897 28/04/2011 00:00:00;344,902071888059 29/04/2011 00:00:00;347,163759162886 02/05/2011 00:00:00;348,422067285551 03/05/2011 00:00:00;346,436611859858 04/05/2011 00:00:00;343,681756160402 05/05/2011 00:00:00;342,565403907941 06/05/2011 00:00:00;347,004923814327 09/05/2011 00:00:00;346,214600585886 10/05/2011 00:00:00;349,646589314084 11/05/2011 00:00:00;349,841788812150 12/05/2011 00:00:00;347,195808461818 13/05/2011 00:00:00;346,700224806363 16/05/2011 00:00:00;345,900376341744 17/05/2011 00:00:00;340,591264788475 18/05/2011 00:00:00;342,162060360081 19/05/2011 00:00:00;344,312647016935 20/05/2011 00:00:00;343,453747515504 23/05/2011 00:00:00;338,300866117992 24/05/2011 00:00:00;340,588008297474 25/05/2011 00:00:00;340,716775379126 26/05/2011 00:00:00;340,788988067067 27/05/2011 00:00:00;343,289837468469 30/05/2011 00:00:00;343,529026732469 31/05/2011 00:00:00;347,720781948553 01/06/2011 00:00:00;346,808503132136 03/06/2011 00:00:00;343,554861561075 06/06/2011 00:00:00;342,194788094638 07/06/2011 00:00:00;342,540030415561 08/06/2011 00:00:00;339,386281705946 09/06/2011 00:00:00;342,442905571465 10/06/2011 00:00:00;338,236523283303 14/06/2011 00:00:00;341,910903491653 15/06/2011 00:00:00;338,499512069034 16/06/2011 00:00:00;335,845797552574 17/06/2011 00:00:00;336,816259008204 20/06/2011 00:00:00;336,008242178659 21/06/2011 00:00:00;341,896683480950 22/06/2011 00:00:00;341,759042461321 23/06/2011 00:00:00;336,305939730971 24/06/2011 00:00:00;337,357840599043 27/06/2011 00:00:00;337,266875950424 28/06/2011 00:00:00;340,385156045556 29/06/2011 00:00:00;346,193162020131 30/06/2011 00:00:00;350,063854360971 01/07/2011 00:00:00;351,269298779726 04/07/2011 00:00:00;352,555205663622 05/07/2011 00:00:00;352,157778074413 06/07/2011 00:00:00;351,046364833304 07/07/2011 00:00:00;352,919471319473 08/07/2011 00:00:00;348,994449853771 11/07/2011 00:00:00;341,754781885595 12/07/2011 00:00:00;338,778186286417 13/07/2011 00:00:00;340,959953844602 15/07/2011 00:00:00;336,971919278036 18/07/2011 00:00:00;330,580702902664 19/07/2011 00:00:00;333,886991078236 20/07/2011 00:00:00;337,667967092008 21/07/2011 00:00:00;342,051638177732 22/07/2011 00:00:00;343,752801939066 25/07/2011 00:00:00;344,213785377638 26/07/2011 00:00:00;341,165628388720 27/07/2011 00:00:00;336,798158345725 28/07/2011 00:00:00;334,681357783003 29/07/2011 00:00:00;330,597908030118 01/08/2011 00:00:00;325,813417177059 02/08/2011 00:00:00;317,447871720245 03/08/2011 00:00:00;309,103330630386 04/08/2011 00:00:00;296,141329538379 05/08/2011 00:00:00;292,734795714836 08/08/2011 00:00:00;275,546981938362 09/08/2011 00:00:00;280,557229030044 10/08/2011 00:00:00;273,643671498161 11/08/2011 00:00:00;282,149273205429 12/08/2011 00:00:00;292,152236612238 16/08/2011 00:00:00;291,391493177052 17/08/2011 00:00:00;292,191070267421 18/08/2011 00:00:00;277,342773900691 19/08/2011 00:00:00;272,688596962510 22/08/2011 00:00:00;272,967352592168 23/08/2011 00:00:00;275,061900466385 24/08/2011 00:00:00;280,495762762405 25/08/2011 00:00:00;280,803501161970 26/08/2011 00:00:00;279,975484050196 29/08/2011 00:00:00;285,889841593367 30/08/2011 00:00:00;287,675402746469 31/08/2011 00:00:00;296,398483777733 01/09/2011 00:00:00;295,972127693468 02/09/2011 00:00:00;287,492469364505 05/09/2011 00:00:00;276,424009239697 06/09/2011 00:00:00;274,159119748720 07/09/2011 00:00:00;282,585860098921 08/09/2011 00:00:00;283,374229432762 09/09/2011 00:00:00;273,913363227868 12/09/2011 00:00:00;264,803411065722 13/09/2011 00:00:00;266,110729377948 14/09/2011 00:00:00;270,791962328860 15/09/2011 00:00:00;277,540524316707 16/09/2011 00:00:00;279,745955709497 19/09/2011 00:00:00;272,188861281029 20/09/2011 00:00:00;276,074072144248 21/09/2011 00:00:00;272,979781532821 22/09/2011 00:00:00;258,998932956399 23/09/2011 00:00:00;259,734872785129 26/09/2011 00:00:00;261,473974666620 27/09/2011 00:00:00;273,530562710737 28/09/2011 00:00:00;270,659097496031 29/09/2011 00:00:00;270,101694786414 30/09/2011 00:00:00;265,484696120491 03/10/2011 00:00:00;260,334772702305 04/10/2011 00:00:00;251,013501411640 05/10/2011 00:00:00;259,155434486406 06/10/2011 00:00:00;268,467126266044 07/10/2011 00:00:00;269,400110937741 10/10/2011 00:00:00;275,726414592500 11/10/2011 00:00:00;276,230193750306 12/10/2011 00:00:00;282,493999915276 13/10/2011 00:00:00;279,441419526083 14/10/2011 00:00:00;282,936747004245 17/10/2011 00:00:00;278,962498249582 18/10/2011 00:00:00;279,096747091085 19/10/2011 00:00:00;279,214252141360 20/10/2011 00:00:00;273,175306679987 21/10/2011 00:00:00;280,233560962000 24/10/2011 00:00:00;285,237485033654 25/10/2011 00:00:00;283,739363486214 26/10/2011 00:00:00;283,357919840333 27/10/2011 00:00:00;295,351576195862 28/10/2011 00:00:00;295,263895175668 31/10/2011 00:00:00;286,979083558247 02/11/2011 00:00:00;277,802373330587 03/11/2011 00:00:00;284,153019255576 04/11/2011 00:00:00;280,957994522527 07/11/2011 00:00:00;280,021237748755 08/11/2011 00:00:00;281,147413749067 09/11/2011 00:00:00;274,579532736908 10/11/2011 00:00:00;272,731392681743 14/11/2011 00:00:00;276,185145624796 15/11/2011 00:00:00;271,747661025286 16/11/2011 00:00:00;271,080677393495 17/11/2011 00:00:00;266,049643034259 18/11/2011 00:00:00;264,029641666534 21/11/2011 00:00:00;255,876175186140 22/11/2011 00:00:00;252,763214026308 23/11/2011 00:00:00;248,924733808949 24/11/2011 00:00:00;250,353057899275 25/11/2011 00:00:00;251,235946884411 28/11/2011 00:00:00;262,053250140792 29/11/2011 00:00:00;263,142112181721 30/11/2011 00:00:00;273,948533330674 01/12/2011 00:00:00;272,593018951639 02/12/2011 00:00:00;274,657987032599 05/12/2011 00:00:00;278,443766370597 06/12/2011 00:00:00;276,626264468264 07/12/2011 00:00:00;275,604947478174 08/12/2011 00:00:00;268,453991752341 09/12/2011 00:00:00;273,190747874815 12/12/2011 00:00:00;266,097242077719 13/12/2011 00:00:00;265,555090600955 14/12/2011 00:00:00;257,596226595277 15/12/2011 00:00:00;259,063845677011 16/12/2011 00:00:00;257,614544357156 19/12/2011 00:00:00;256,998172023001 20/12/2011 00:00:00;264,614778824507 21/12/2011 00:00:00;263,367081435019 22/12/2011 00:00:00;266,268099305555 23/12/2011 00:00:00;268,660046220409 27/12/2011 00:00:00;268,339526093667 28/12/2011 00:00:00;265,725350805441 29/12/2011 00:00:00;268,437926396737 30/12/2011 00:00:00;271,104585464925 02/01/2012 00:00:00;276,860460446063 03/01/2012 00:00:00;279,524134397499 04/01/2012 00:00:00;277,109744832165 05/01/2012 00:00:00;274,417359485073 06/01/2012 00:00:00;273,877107628059 09/01/2012 00:00:00;272,594484372589 10/01/2012 00:00:00;277,663483989407 11/01/2012 00:00:00;277,871329527526 12/01/2012 00:00:00;281,145785503566 13/01/2012 00:00:00;280,122758855700 16/01/2012 00:00:00;283,563404422476 17/01/2012 00:00:00;286,876395542024 18/01/2012 00:00:00;288,471506246435 19/01/2012 00:00:00;295,123784650363 20/01/2012 00:00:00;295,527915183548 23/01/2012 00:00:00;297,281535587418 24/01/2012 00:00:00;295,035642293944 25/01/2012 00:00:00;295,874188726621 26/01/2012 00:00:00;301,557118309344 27/01/2012 00:00:00;299,360587991956 30/01/2012 00:00:00;294,220895382997 31/01/2012 00:00:00;296,716100199998 01/02/2012 00:00:00;304,318622677926 02/02/2012 00:00:00;306,278297549864 03/02/2012 00:00:00;311,067971651099 06/02/2012 00:00:00;309,724099227390 07/02/2012 00:00:00;309,256711356517 08/02/2012 00:00:00;309,793408210855 09/02/2012 00:00:00;311,814902136956 10/02/2012 00:00:00;308,317186565394 13/02/2012 00:00:00;309,695414969159 14/02/2012 00:00:00;308,876841681287 15/02/2012 00:00:00;309,637802215872 16/02/2012 00:00:00;307,902336749331 17/02/2012 00:00:00;311,422739208198 20/02/2012 00:00:00;314,644955641102 21/02/2012 00:00:00;313,468032656029 22/02/2012 00:00:00;311,952163232635 23/02/2012 00:00:00;310,870709708732 24/02/2012 00:00:00;312,908079028461 27/02/2012 00:00:00;311,290932734945 28/02/2012 00:00:00;312,969680983224 29/02/2012 00:00:00;312,535319358583 01/03/2012 00:00:00;315,389579445834 02/03/2012 00:00:00;315,547329297393 05/03/2012 00:00:00;313,716882843332 06/03/2012 00:00:00;303,411581384534 07/03/2012 00:00:00;305,479805956495 08/03/2012 00:00:00;312,372901869923 09/03/2012 00:00:00;313,566650058500 12/03/2012 00:00:00;314,425006811431 13/03/2012 00:00:00;320,570439528526 14/03/2012 00:00:00;321,509204471749 15/03/2012 00:00:00;323,036607300771 16/03/2012 00:00:00;323,335634586909 19/03/2012 00:00:00;323,419244993352 20/03/2012 00:00:00;319,420626831034 21/03/2012 00:00:00;318,846507467613 22/03/2012 00:00:00;314,173985630128 23/03/2012 00:00:00;315,231015471526 26/03/2012 00:00:00;318,082154754902 27/03/2012 00:00:00;317,826275974523 28/03/2012 00:00:00;314,585768917164 29/03/2012 00:00:00;311,011010196011 30/03/2012 00:00:00;314,498929157146 02/04/2012 00:00:00;317,543124082013 03/04/2012 00:00:00;315,069357830766 04/04/2012 00:00:00;306,284240645939 05/04/2012 00:00:00;306,772687158617 10/04/2012 00:00:00;298,359596933194 11/04/2012 00:00:00;301,179501040388 12/04/2012 00:00:00;304,944845897357 13/04/2012 00:00:00;300,360195042041 16/04/2012 00:00:00;300,612491682319 17/04/2012 00:00:00;305,968089644623 18/04/2012 00:00:00;302,153897422644 19/04/2012 00:00:00;297,337085896403 20/04/2012 00:00:00;297,631798331965 23/04/2012 00:00:00;289,876519288681 24/04/2012 00:00:00;294,920226825394 25/04/2012 00:00:00;301,521052671510 26/04/2012 00:00:00;303,175431512134 27/04/2012 00:00:00;306,338624045651 30/04/2012 00:00:00;303,870285279405 02/05/2012 00:00:00;304,561963967951 03/05/2012 00:00:00;304,553958427575 04/05/2012 00:00:00;298,622802818324 07/05/2012 00:00:00;302,520578309321 09/05/2012 00:00:00;294,672272173116 10/05/2012 00:00:00;296,255008211725 11/05/2012 00:00:00;297,281291350591 14/05/2012 00:00:00;292,028625641334 15/05/2012 00:00:00;290,971840036761 16/05/2012 00:00:00;289,651495760533 18/05/2012 00:00:00;284,114049913266 21/05/2012 00:00:00;285,986450826385 22/05/2012 00:00:00;291,620723006073 23/05/2012 00:00:00;284,865240974849 24/05/2012 00:00:00;285,876761354512 25/05/2012 00:00:00;285,943817931701 29/05/2012 00:00:00;290,822258550130 30/05/2012 00:00:00;285,564192493296 31/05/2012 00:00:00;284,632808929675 01/06/2012 00:00:00;277,474797473341 04/06/2012 00:00:00;276,628191225438 05/06/2012 00:00:00;278,883094144013 06/06/2012 00:00:00;285,152897679909 07/06/2012 00:00:00;289,735621778050 08/06/2012 00:00:00;288,122328998885 11/06/2012 00:00:00;287,750926200257 12/06/2012 00:00:00;285,883057237113 13/06/2012 00:00:00;283,499278687186 14/06/2012 00:00:00;282,006720311871 15/06/2012 00:00:00;285,563704019646 18/06/2012 00:00:00;285,765552186838 19/06/2012 00:00:00;289,710926721295 20/06/2012 00:00:00;291,807428490112 21/06/2012 00:00:00;290,631102528389 22/06/2012 00:00:00;287,265464804330 25/06/2012 00:00:00;281,243588783285 26/06/2012 00:00:00;279,371404969566 27/06/2012 00:00:00;283,916272359824 28/06/2012 00:00:00;282,434107618286 29/06/2012 00:00:00;293,334994143684 02/07/2012 00:00:00;297,539856736045 03/07/2012 00:00:00;301,643740969960 04/07/2012 00:00:00;301,185335586764 05/07/2012 00:00:00;299,536004307191 06/07/2012 00:00:00;294,497805667754 09/07/2012 00:00:00;292,657589740691 10/07/2012 00:00:00;295,609110359163 11/07/2012 00:00:00;293,146280490194 12/07/2012 00:00:00;290,285154634416 13/07/2012 00:00:00;293,220338523035 16/07/2012 00:00:00;293,697387317210 17/07/2012 00:00:00;295,106063911832 18/07/2012 00:00:00;299,011057957880 19/07/2012 00:00:00;303,657093668560 20/07/2012 00:00:00;298,899468866257 23/07/2012 00:00:00;292,079454038369 24/07/2012 00:00:00;290,998000514466 25/07/2012 00:00:00;291,641537411052 26/07/2012 00:00:00;299,764637112864 27/07/2012 00:00:00;306,291269239015 30/07/2012 00:00:00;310,875974369181 31/07/2012 00:00:00;308,925119160370 01/08/2012 00:00:00;309,863069980843 02/08/2012 00:00:00;303,850990570225 03/08/2012 00:00:00;311,845024678710 06/08/2012 00:00:00;316,185113059875 07/08/2012 00:00:00;319,354113002343 08/08/2012 00:00:00;318,537113685121 09/08/2012 00:00:00;319,296798760731 10/08/2012 00:00:00;318,627942646615 13/08/2012 00:00:00;317,840957321449 14/08/2012 00:00:00;318,854920069363 16/08/2012 00:00:00;320,656465165793 17/08/2012 00:00:00;322,696493953173 20/08/2012 00:00:00;321,008573255242 21/08/2012 00:00:00;324,576357658169 22/08/2012 00:00:00;320,921679220374 23/08/2012 00:00:00;319,194544943309 24/08/2012 00:00:00;316,876276137346 27/08/2012 00:00:00;318,825584512932 28/08/2012 00:00:00;317,255385964676 29/08/2012 00:00:00;315,936154322873 30/08/2012 00:00:00;313,137960155683 31/08/2012 00:00:00;316,206958687005 03/09/2012 00:00:00;317,775908913710 04/09/2012 00:00:00;314,935461775787 05/09/2012 00:00:00;315,081379710042 06/09/2012 00:00:00;322,580454323848 07/09/2012 00:00:00;325,311211989899 10/09/2012 00:00:00;325,308932446198 11/09/2012 00:00:00;326,783444433884 12/09/2012 00:00:00;328,279394987324 13/09/2012 00:00:00;326,813512700790 14/09/2012 00:00:00;333,478437144770 17/09/2012 00:00:00;331,488585456226 18/09/2012 00:00:00;328,488977320643 19/09/2012 00:00:00;329,854478272081 20/09/2012 00:00:00;328,313995204206 21/09/2012 00:00:00;330,070519312552 24/09/2012 00:00:00;327,474688923629 25/09/2012 00:00:00;329,691355210372 26/09/2012 00:00:00;322,777580579089 27/09/2012 00:00:00;323,750918601770 28/09/2012 00:00:00;321,756127901874 01/10/2012 00:00:00;326,385392683900 02/10/2012 00:00:00;327,070585527869 03/10/2012 00:00:00;326,124846266420 04/10/2012 00:00:00;327,011154567107 05/10/2012 00:00:00;330,944968558511 08/10/2012 00:00:00;327,261063113984 09/10/2012 00:00:00;325,754583239642 10/10/2012 00:00:00;322,391116509583 11/10/2012 00:00:00;325,041086061391 12/10/2012 00:00:00;323,506573227018 15/10/2012 00:00:00;324,708598330221 16/10/2012 00:00:00;328,181157508803 17/10/2012 00:00:00;329,920910688495 18/10/2012 00:00:00;329,795671472093 19/10/2012 00:00:00;328,022105060845 22/10/2012 00:00:00;326,254454608247 23/10/2012 00:00:00;322,456354879296 24/10/2012 00:00:00;324,032686485604 25/10/2012 00:00:00;325,054084887969 26/10/2012 00:00:00;325,827881424582 29/10/2012 00:00:00;323,838572484538 30/10/2012 00:00:00;327,713118339729 31/10/2012 00:00:00;326,820052820216 02/11/2012 00:00:00;332,219613411029 05/11/2012 00:00:00;329,834505127276 06/11/2012 00:00:00;331,169937811808 07/11/2012 00:00:00;327,903948712370 08/11/2012 00:00:00;326,958562237445 09/11/2012 00:00:00;327,371322471782 12/11/2012 00:00:00;326,622248129349 13/11/2012 00:00:00;326,307806785808 14/11/2012 00:00:00;324,561160700165 15/11/2012 00:00:00;322,599667620751 16/11/2012 00:00:00;319,870918124151 19/11/2012 00:00:00;325,951438120633 20/11/2012 00:00:00;328,432477201781 21/11/2012 00:00:00;329,706389343824 22/11/2012 00:00:00;332,853109460363 23/11/2012 00:00:00;335,608670732868 26/11/2012 00:00:00;332,974305200438 27/11/2012 00:00:00;335,430784911956 28/11/2012 00:00:00;335,608535045743 29/11/2012 00:00:00;339,470896197107 30/11/2012 00:00:00;339,759068513243 03/12/2012 00:00:00;339,568048178628 04/12/2012 00:00:00;340,179210127182 05/12/2012 00:00:00;341,386879814786 06/12/2012 00:00:00;344,371643778890 07/12/2012 00:00:00;344,843753561715 10/12/2012 00:00:00;345,260530134953 11/12/2012 00:00:00;348,677484729698 12/12/2012 00:00:00;349,865072722798 13/12/2012 00:00:00;349,231115337240 14/12/2012 00:00:00;349,539179385905 17/12/2012 00:00:00;350,099350112873 18/12/2012 00:00:00;351,876444389372 19/12/2012 00:00:00;354,299056594483 20/12/2012 00:00:00;354,429940395285 21/12/2012 00:00:00;352,785520989639 24/12/2012 00:00:00;351,485366957615 27/12/2012 00:00:00;353,356573824034 28/12/2012 00:00:00;350,947530331426 31/12/2012 00:00:00;352,680336330316 02/01/2013 00:00:00;360,406171267470 03/01/2013 00:00:00;360,367066238037 04/01/2013 00:00:00;360,659607679598 07/01/2013 00:00:00;360,099952563705 08/01/2013 00:00:00;359,488546378327 09/01/2013 00:00:00;360,367473299412 10/01/2013 00:00:00;359,508193874031 11/01/2013 00:00:00;359,368843196626 14/01/2013 00:00:00;360,212708564604 15/01/2013 00:00:00;360,062747154022 16/01/2013 00:00:00;361,281678873004 17/01/2013 00:00:00;365,199888845030 18/01/2013 00:00:00;366,427721639414 21/01/2013 00:00:00;367,764185546096 22/01/2013 00:00:00;366,814158571495 23/01/2013 00:00:00;367,329905333729 24/01/2013 00:00:00;368,402837706180 25/01/2013 00:00:00;369,759763231316 28/01/2013 00:00:00;368,609299235624 29/01/2013 00:00:00;368,977282718701 30/01/2013 00:00:00;366,077404620015 31/01/2013 00:00:00;364,336593080748 01/02/2013 00:00:00;369,211722933326 04/02/2013 00:00:00;362,354285596355 05/02/2013 00:00:00;364,123645706728 06/02/2013 00:00:00;363,309332994581 07/02/2013 00:00:00;362,442455090199 08/02/2013 00:00:00;366,825176366048 11/02/2013 00:00:00;366,073876754764 12/02/2013 00:00:00;368,149754080577 13/02/2013 00:00:00;369,957866433858 14/02/2013 00:00:00;368,419093023758 15/02/2013 00:00:00;370,138791646371 18/02/2013 00:00:00;370,154721314849 19/02/2013 00:00:00;375,296286406133 20/02/2013 00:00:00;373,926253504719 21/02/2013 00:00:00;367,470015859033 22/02/2013 00:00:00;370,824500101415 25/02/2013 00:00:00;371,953742630753 26/02/2013 00:00:00;365,992762991422 27/02/2013 00:00:00;370,040038556775 28/02/2013 00:00:00;371,477399409628 01/03/2013 00:00:00;369,082684477423 04/03/2013 00:00:00;367,862070238091 05/03/2013 00:00:00;374,294616911747 06/03/2013 00:00:00;372,957366019740 07/03/2013 00:00:00;374,032387973916 08/03/2013 00:00:00;377,090857184336 11/03/2013 00:00:00;377,427496941532 12/03/2013 00:00:00;377,871845138576 13/03/2013 00:00:00;377,310643189457 14/03/2013 00:00:00;379,120845124464 15/03/2013 00:00:00;377,046813143552 18/03/2013 00:00:00;376,641732800491 19/03/2013 00:00:00;372,070379283428 20/03/2013 00:00:00;373,249120475976 21/03/2013 00:00:00;369,769749803718 22/03/2013 00:00:00;369,263881064186 25/03/2013 00:00:00;366,540884701687 26/03/2013 00:00:00;367,272862466366 27/03/2013 00:00:00;364,734346319056 28/03/2013 00:00:00;365,665567058127 02/04/2013 00:00:00;369,651512042968 03/04/2013 00:00:00;366,939452062746 04/04/2013 00:00:00;363,780682929505 05/04/2013 00:00:00;356,999203245126 08/04/2013 00:00:00;357,381379601481 09/04/2013 00:00:00;357,229464296299 10/04/2013 00:00:00;362,432007181571 11/04/2013 00:00:00;365,094242849482 12/04/2013 00:00:00;361,357880762419 15/04/2013 00:00:00;357,351419884275 16/04/2013 00:00:00;355,412559417316 17/04/2013 00:00:00;348,208522888173 18/04/2013 00:00:00;347,199390601910 19/04/2013 00:00:00;351,141101583991 22/04/2013 00:00:00;351,878398283971 23/04/2013 00:00:00;359,638100727532 24/04/2013 00:00:00;363,222683196537 25/04/2013 00:00:00;365,289035286173 26/04/2013 00:00:00;363,623150177347 29/04/2013 00:00:00;368,071788258534 30/04/2013 00:00:00;367,567981963303 02/05/2013 00:00:00;367,464995435406 03/05/2013 00:00:00;371,383748155932 06/05/2013 00:00:00;372,540182385126 07/05/2013 00:00:00;372,454970870608 10/05/2013 00:00:00;377,851790581496 13/05/2013 00:00:00;376,839347529382 14/05/2013 00:00:00;378,233397051926 15/05/2013 00:00:00;379,827123747662 16/05/2013 00:00:00;381,969894826114 17/05/2013 00:00:00;384,591967105016 21/05/2013 00:00:00;387,977876485555 22/05/2013 00:00:00;388,406132189570 23/05/2013 00:00:00;380,882661030684 24/05/2013 00:00:00;380,515437395507 27/05/2013 00:00:00;382,910342289687 28/05/2013 00:00:00;387,377596644428 29/05/2013 00:00:00;383,257619917485 30/05/2013 00:00:00;385,988838919761 31/05/2013 00:00:00;384,841712827344 03/06/2013 00:00:00;382,815551264142 04/06/2013 00:00:00;383,078811424122 05/06/2013 00:00:00;379,214442103308 06/06/2013 00:00:00;377,586685076614 07/06/2013 00:00:00;379,369342525240 10/06/2013 00:00:00;380,355842199048 11/06/2013 00:00:00;375,559410878987 12/06/2013 00:00:00;373,996647985183 13/06/2013 00:00:00;372,912996329854 14/06/2013 00:00:00;375,618353366099 17/06/2013 00:00:00;378,687324759996 18/06/2013 00:00:00;379,554745412879 19/06/2013 00:00:00;378,592723696426 20/06/2013 00:00:00;369,919168465798 21/06/2013 00:00:00;365,650261550423 24/06/2013 00:00:00;359,055704449483 25/06/2013 00:00:00;363,777182201678 26/06/2013 00:00:00;368,596843157544 27/06/2013 00:00:00;372,786644479027 28/06/2013 00:00:00;370,901136189630 01/07/2013 00:00:00;375,303369274058 02/07/2013 00:00:00;373,158807125556 03/07/2013 00:00:00;369,781880232694 04/07/2013 00:00:00;376,716089345006 05/07/2013 00:00:00;372,702681286060 08/07/2013 00:00:00;377,768641511277 09/07/2013 00:00:00;380,418746750211 10/07/2013 00:00:00;381,392464696841 11/07/2013 00:00:00;383,975350534036 12/07/2013 00:00:00;384,076654541582 15/07/2013 00:00:00;384,475628964016 16/07/2013 00:00:00;384,170332932702 17/07/2013 00:00:00;385,734289873206 18/07/2013 00:00:00;390,010985229558 19/07/2013 00:00:00;388,806734857504 22/07/2013 00:00:00;389,191706368635 23/07/2013 00:00:00;389,487911362572 24/07/2013 00:00:00;392,460273523449 25/07/2013 00:00:00;391,817008001113 26/07/2013 00:00:00;390,722989849433 29/07/2013 00:00:00;391,191218980481 30/07/2013 00:00:00;392,786275410043 31/07/2013 00:00:00;392,866385088659 01/08/2013 00:00:00;398,725843621045 02/08/2013 00:00:00;398,732465152746 05/08/2013 00:00:00;400,174520780125 06/08/2013 00:00:00;398,127219162843 07/08/2013 00:00:00;395,753617147293 08/08/2013 00:00:00;397,861190985512 09/08/2013 00:00:00;400,334197388858 12/08/2013 00:00:00;401,310656215414 13/08/2013 00:00:00;402,677188389002 14/08/2013 00:00:00;404,320603709924 16/08/2013 00:00:00;403,107180888218 19/08/2013 00:00:00;401,849714025728 20/08/2013 00:00:00;398,180842714654 21/08/2013 00:00:00;397,737145815811 22/08/2013 00:00:00;401,670444196140 23/08/2013 00:00:00;402,059432046172 26/08/2013 00:00:00;400,446193541857 27/08/2013 00:00:00;392,825081927800 28/08/2013 00:00:00;390,102926825477 29/08/2013 00:00:00;392,634550066835 30/08/2013 00:00:00;389,899966023859 02/09/2013 00:00:00;395,330436141753 03/09/2013 00:00:00;394,574875954744 04/09/2013 00:00:00;394,648852575310 05/09/2013 00:00:00;396,557997561887 06/09/2013 00:00:00;397,869305075589 09/09/2013 00:00:00;398,007353156593 10/09/2013 00:00:00;403,623877460326 11/09/2013 00:00:00;405,526346640352 12/09/2013 00:00:00;405,684612102986 13/09/2013 00:00:00;408,008851142451 16/09/2013 00:00:00;411,742770861263 17/09/2013 00:00:00;409,697585963132 18/09/2013 00:00:00;412,323294656985 19/09/2013 00:00:00;415,002084154150 20/09/2013 00:00:00;415,565212860443 23/09/2013 00:00:00;412,450460630562 24/09/2013 00:00:00;414,536948689552 25/09/2013 00:00:00;414,411193862075 26/09/2013 00:00:00;415,085043262392 27/09/2013 00:00:00;414,962219276816 30/09/2013 00:00:00;412,441152493785 01/10/2013 00:00:00;416,274802249493 02/10/2013 00:00:00;413,402957110837 03/10/2013 00:00:00;411,154051563188 04/10/2013 00:00:00;412,226061263189 07/10/2013 00:00:00;410,464706693193 08/10/2013 00:00:00;409,127048739811 09/10/2013 00:00:00;407,753895034522 10/10/2013 00:00:00;413,581005756300 11/10/2013 00:00:00;416,158545520768 14/10/2013 00:00:00;414,487232926941 15/10/2013 00:00:00;418,781296235296 16/10/2013 00:00:00;415,121027487949 17/10/2013 00:00:00;416,412090482596 18/10/2013 00:00:00;422,069158099289 21/10/2013 00:00:00;423,358402886461 22/10/2013 00:00:00;423,058968538947 23/10/2013 00:00:00;421,821149172162 24/10/2013 00:00:00;421,643209076399 25/10/2013 00:00:00;419,022249431922 28/10/2013 00:00:00;417,968638906074 29/10/2013 00:00:00;418,209157903900 30/10/2013 00:00:00;419,594034976792 31/10/2013 00:00:00;421,062223944451 04/11/2013 00:00:00;422,390600898481 05/11/2013 00:00:00;421,192076523104 06/11/2013 00:00:00;423,817052506482 07/11/2013 00:00:00;425,353790609706 08/11/2013 00:00:00;423,427793282200 12/11/2013 00:00:00;424,570306012366 13/11/2013 00:00:00;422,375892414128 14/11/2013 00:00:00;426,118876032892 15/11/2013 00:00:00;427,051643605189 18/11/2013 00:00:00;429,598979415626 19/11/2013 00:00:00;427,157045363911 20/11/2013 00:00:00;426,253396248645 21/11/2013 00:00:00;424,718449215472 22/11/2013 00:00:00;425,407088512417 25/11/2013 00:00:00;429,079840475266 26/11/2013 00:00:00;428,497525609493 27/11/2013 00:00:00;429,524541458835 28/11/2013 00:00:00;430,214076290805 29/11/2013 00:00:00;430,295461428397 02/12/2013 00:00:00;427,606793908531 03/12/2013 00:00:00;420,354859824252 04/12/2013 00:00:00;418,960023316383 05/12/2013 00:00:00;417,209089517589 06/12/2013 00:00:00;420,271276555234 09/12/2013 00:00:00;420,304981237091 10/12/2013 00:00:00;417,387572361851 11/12/2013 00:00:00;417,041597330453 12/12/2013 00:00:00;413,127457972178 13/12/2013 00:00:00;412,523921640051 16/12/2013 00:00:00;415,729150044902 17/12/2013 00:00:00;412,607749145894 18/12/2013 00:00:00;415,116658362523 19/12/2013 00:00:00;420,529299192188 20/12/2013 00:00:00;422,390763723031 23/12/2013 00:00:00;424,510983601303 24/12/2013 00:00:00;424,961302031848 27/12/2013 00:00:00;429,567364315493 30/12/2013 00:00:00;431,162339332780 31/12/2013 00:00:00;432,342654495978 02/01/2014 00:00:00;429,731057263128 03/01/2014 00:00:00;431,953558096246 06/01/2014 00:00:00;430,423088738199 07/01/2014 00:00:00;431,496753821125 08/01/2014 00:00:00;432,698100488703 09/01/2014 00:00:00;431,277591976779 10/01/2014 00:00:00;434,077061602944 13/01/2014 00:00:00;436,198339840791 14/01/2014 00:00:00;436,013235464827 15/01/2014 00:00:00;441,750277073011 16/01/2014 00:00:00;442,125560523415 17/01/2014 00:00:00;444,072399393325 20/01/2014 00:00:00;443,566856302894 21/01/2014 00:00:00;442,984378612571 22/01/2014 00:00:00;443,146063390755 23/01/2014 00:00:00;440,140810670772 24/01/2014 00:00:00;431,497242294775 27/01/2014 00:00:00;428,256952336817 28/01/2014 00:00:00;432,821901421579 29/01/2014 00:00:00;431,855510579700 30/01/2014 00:00:00;432,234077658530 31/01/2014 00:00:00;432,644694036291 03/02/2014 00:00:00;428,363195355714 04/02/2014 00:00:00;427,826634188501 05/02/2014 00:00:00;428,300562178801 06/02/2014 00:00:00;434,398260165311 07/02/2014 00:00:00;439,044078776590 10/02/2014 00:00:00;441,387015501884 11/02/2014 00:00:00;446,043227746940 12/02/2014 00:00:00;448,180082866741 13/02/2014 00:00:00;450,103013665221 14/02/2014 00:00:00;451,842848257188 17/02/2014 00:00:00;453,870258141940 18/02/2014 00:00:00;452,612926966575 19/02/2014 00:00:00;452,955048483622 20/02/2014 00:00:00;452,643402294856 21/02/2014 00:00:00;455,006285027529 24/02/2014 00:00:00;456,951061453139 25/02/2014 00:00:00;456,493714429518 26/02/2014 00:00:00;455,034426537260 27/02/2014 00:00:00;453,397442786065 28/02/2014 00:00:00;456,540662174778 03/03/2014 00:00:00;446,539598387720 04/03/2014 00:00:00;454,124752913644 05/03/2014 00:00:00;454,656510756631 06/03/2014 00:00:00;459,521654036806 07/03/2014 00:00:00;457,275082307707 10/03/2014 00:00:00;455,257387621107 11/03/2014 00:00:00;454,896649830506 12/03/2014 00:00:00;450,580930856996 13/03/2014 00:00:00;447,775355310205 14/03/2014 00:00:00;444,935043859406 17/03/2014 00:00:00;450,705410225498 18/03/2014 00:00:00;454,123151805568 19/03/2014 00:00:00;454,281688642451 20/03/2014 00:00:00;453,716117567907 21/03/2014 00:00:00;451,516520721493 24/03/2014 00:00:00;445,970499447924 25/03/2014 00:00:00;449,351876878487 26/03/2014 00:00:00;454,388664371824 27/03/2014 00:00:00;454,587283185441 28/03/2014 00:00:00;458,025974857615 31/03/2014 00:00:00;459,421788312785 01/04/2014 00:00:00;461,996180135952 02/04/2014 00:00:00;462,320987975846 03/04/2014 00:00:00;462,617762855708 04/04/2014 00:00:00;463,573108765610 07/04/2014 00:00:00;459,547760239661 08/04/2014 00:00:00;457,461896341446 09/04/2014 00:00:00;460,864468100939 10/04/2014 00:00:00;459,233346033545 11/04/2014 00:00:00;453,867788636264 14/04/2014 00:00:00;451,561894496103 15/04/2014 00:00:00;449,229649916261 16/04/2014 00:00:00;455,276139581786 17/04/2014 00:00:00;458,669376067076 22/04/2014 00:00:00;464,229345977098 23/04/2014 00:00:00;462,577626604124 24/04/2014 00:00:00;463,615416011193 25/04/2014 00:00:00;462,003860027228 28/04/2014 00:00:00;463,420542162227 29/04/2014 00:00:00;466,242942912522 30/04/2014 00:00:00;467,424913458646 02/05/2014 00:00:00;467,183498925795 05/05/2014 00:00:00;466,038625239654 06/05/2014 00:00:00;464,507748820231 07/05/2014 00:00:00;464,306551951239 09/05/2014 00:00:00;470,228643660537 12/05/2014 00:00:00;474,008208528209 13/05/2014 00:00:00;474,608352682210 14/05/2014 00:00:00;474,563901580051 15/05/2014 00:00:00;469,141084216008 16/05/2014 00:00:00;467,166103836366 19/05/2014 00:00:00;469,150962238710 20/05/2014 00:00:00;469,105778426075 21/05/2014 00:00:00;470,882221404374 22/05/2014 00:00:00;473,625733660178 23/05/2014 00:00:00;475,821938328466 26/05/2014 00:00:00;480,619048084152 27/05/2014 00:00:00;481,416834104470 28/05/2014 00:00:00;481,058918606069 30/05/2014 00:00:00;483,160440798512 02/06/2014 00:00:00;483,256181633932 03/06/2014 00:00:00;481,352816918881 04/06/2014 00:00:00;480,864696055303 05/06/2014 00:00:00;482,768874893105 06/06/2014 00:00:00;484,689743247284 10/06/2014 00:00:00;486,787927536452 11/06/2014 00:00:00;483,175773443640 12/06/2014 00:00:00;483,420471604917 13/06/2014 00:00:00;479,973503018115 16/06/2014 00:00:00;477,855372721569 17/06/2014 00:00:00;480,626755112853 18/06/2014 00:00:00;480,262869380951 19/06/2014 00:00:00;482,885620095479 20/06/2014 00:00:00;482,423795396732 23/06/2014 00:00:00;479,882728331471 24/06/2014 00:00:00;478,222514944471 25/06/2014 00:00:00;473,308632848985 26/06/2014 00:00:00;472,885397568596 27/06/2014 00:00:00;472,676005197252 30/06/2014 00:00:00;472,460126981331 01/07/2014 00:00:00;474,850092864160 02/07/2014 00:00:00;476,204521746196 03/07/2014 00:00:00;479,741559446591 04/07/2014 00:00:00;478,960897141451 07/07/2014 00:00:00;473,843023022198 08/07/2014 00:00:00;466,804660472714 09/07/2014 00:00:00;467,088002327199 10/07/2014 00:00:00;462,444571809320 11/07/2014 00:00:00;463,141080959517 15/07/2014 00:00:00;463,135436375116 16/07/2014 00:00:00;468,192549799782 17/07/2014 00:00:00;465,074975277700 18/07/2014 00:00:00;465,155329193141 21/07/2014 00:00:00;462,369238317504 22/07/2014 00:00:00;464,643598769809 23/07/2014 00:00:00;467,264395589736 24/07/2014 00:00:00;468,905938428332 25/07/2014 00:00:00;463,556147874979 28/07/2014 00:00:00;462,337623217372 29/07/2014 00:00:00;463,496716914217 30/07/2014 00:00:00;461,835363755367 31/07/2014 00:00:00;456,481801099938 01/08/2014 00:00:00;449,918831961705 04/08/2014 00:00:00;447,721975995217 05/08/2014 00:00:00;448,696698026572 06/08/2014 00:00:00;444,645297572618 07/08/2014 00:00:00;438,956180656994 08/08/2014 00:00:00;436,331883109241 11/08/2014 00:00:00;444,026211495963 12/08/2014 00:00:00;442,576014641082 13/08/2014 00:00:00;443,234151472321 14/08/2014 00:00:00;444,613221136261 18/08/2014 00:00:00;448,033405084582 19/08/2014 00:00:00;451,804855862177 20/08/2014 00:00:00;451,806999718752 21/08/2014 00:00:00;455,298555094838 22/08/2014 00:00:00;453,418365740742 25/08/2014 00:00:00;458,871061409716 26/08/2014 00:00:00;463,305642304751 27/08/2014 00:00:00;463,081622861329 28/08/2014 00:00:00;459,435004238760 29/08/2014 00:00:00;460,372792234683 01/09/2014 00:00:00;459,862798606550 02/09/2014 00:00:00;458,688480814278 03/09/2014 00:00:00;462,500556317106 04/09/2014 00:00:00;467,365319673331 05/09/2014 00:00:00;468,094068084435 08/09/2014 00:00:00;467,435605604096 09/09/2014 00:00:00;465,877564622243 10/09/2014 00:00:00;464,230567161221 11/09/2014 00:00:00;463,167784185722 12/09/2014 00:00:00;462,822216215699 15/09/2014 00:00:00;461,990671238674 16/09/2014 00:00:00;459,388409280025 17/09/2014 00:00:00;460,557380999571 18/09/2014 00:00:00;462,436946192892 19/09/2014 00:00:00;461,156168282322 22/09/2014 00:00:00;458,439440665000 23/09/2014 00:00:00;451,140070361811 24/09/2014 00:00:00;451,629520959214 25/09/2014 00:00:00;447,895736927528 26/09/2014 00:00:00;448,183746419113 29/09/2014 00:00:00;446,914094852796 30/09/2014 00:00:00;448,847582109603 01/10/2014 00:00:00;444,465864918479 02/10/2014 00:00:00;435,598412786185 03/10/2014 00:00:00;439,162805010987 06/10/2014 00:00:00;438,777806362431 07/10/2014 00:00:00;431,557080316909 08/10/2014 00:00:00;425,259298095831 09/10/2014 00:00:00;423,675395147947 10/10/2014 00:00:00;416,438875121072 13/10/2014 00:00:00;414,184460676147 14/10/2014 00:00:00;417,537696596979 15/10/2014 00:00:00;406,571300327617 16/10/2014 00:00:00;405,614733233591 17/10/2014 00:00:00;418,238493460326 20/10/2014 00:00:00;414,275316775066 21/10/2014 00:00:00;423,000867312005 22/10/2014 00:00:00;426,013501411590 23/10/2014 00:00:00;428,117330285158 24/10/2014 00:00:00;426,198442963004 27/10/2014 00:00:00;423,566465523974 28/10/2014 00:00:00;429,120410925645 29/10/2014 00:00:00;432,676553373244 30/10/2014 00:00:00;433,958036856864 31/10/2014 00:00:00;441,236484205373 03/11/2014 00:00:00;440,700384374385 04/11/2014 00:00:00;437,184432453219 05/11/2014 00:00:00;442,409119477295 06/11/2014 00:00:00;446,644403123088 07/11/2014 00:00:00;444,297884257694 10/11/2014 00:00:00;447,284710666098 12/11/2014 00:00:00;442,748472976992 13/11/2014 00:00:00;443,484168568897 14/11/2014 00:00:00;445,109998838415 17/11/2014 00:00:00;446,836373267578 18/11/2014 00:00:00;449,086499999353 19/11/2014 00:00:00;448,975182281979 20/11/2014 00:00:00;449,042455958568 21/11/2014 00:00:00;456,402939742870 24/11/2014 00:00:00;457,555954656513 25/11/2014 00:00:00;460,527421282364 26/11/2014 00:00:00;460,475805900003 27/11/2014 00:00:00;461,688414598959 28/11/2014 00:00:00;462,453961358370 01/12/2014 00:00:00;462,256889377978 02/12/2014 00:00:00;461,968879886393 03/12/2014 00:00:00;463,925081167930 04/12/2014 00:00:00;462,477489505850 05/12/2014 00:00:00;469,049332582060 08/12/2014 00:00:00;465,885108826393 09/12/2014 00:00:00;457,059014129808 10/12/2014 00:00:00;454,790488223880 11/12/2014 00:00:00;454,432409900929 12/12/2014 00:00:00;447,817879655185 15/12/2014 00:00:00;438,989342590349 16/12/2014 00:00:00;444,159374840464 17/12/2014 00:00:00;446,066538795016 18/12/2014 00:00:00;455,517309877808 19/12/2014 00:00:00;458,044889642840 22/12/2014 00:00:00;460,333605792973 23/12/2014 00:00:00;464,282616742380 24/12/2014 00:00:00;463,354923868559 29/12/2014 00:00:00;464,077729183587 30/12/2014 00:00:00;460,918797225796 31/12/2014 00:00:00;462,819149686671 02/01/2015 00:00:00;462,035692226756 05/01/2015 00:00:00;452,196313217882 06/01/2015 00:00:00;450,182037846833 07/01/2015 00:00:00;451,293505362792 08/01/2015 00:00:00;462,729759008702 09/01/2015 00:00:00;457,228351661843 12/01/2015 00:00:00;462,591086766923 13/01/2015 00:00:00;467,674360669294 14/01/2015 00:00:00;462,980101754380 15/01/2015 00:00:00;469,729586414678 16/01/2015 00:00:00;472,023865736936 19/01/2015 00:00:00;473,918112277185 20/01/2015 00:00:00;476,559587814967 21/01/2015 00:00:00;479,299300831270 22/01/2015 00:00:00;486,508059272364 23/01/2015 00:00:00;494,107081022465 26/01/2015 00:00:00;501,099906972789 27/01/2015 00:00:00;495,264003725309 28/01/2015 00:00:00;496,567034324384 29/01/2015 00:00:00;497,747050975907 30/01/2015 00:00:00;496,878002077524 02/02/2015 00:00:00;497,808462968695 03/02/2015 00:00:00;504,139814184505 04/02/2015 00:00:00;506,063640518010 05/02/2015 00:00:00;509,513187160187 06/02/2015 00:00:00;507,461190768380 09/02/2015 00:00:00;502,489777331882 10/02/2015 00:00:00;506,192977485587 11/02/2015 00:00:00;504,447281209819 12/02/2015 00:00:00;511,913438127093 13/02/2015 00:00:00;515,056060492455 16/02/2015 00:00:00;516,576923202051 17/02/2015 00:00:00;516,324735111473 18/02/2015 00:00:00;521,617048598663 19/02/2015 00:00:00;525,226244712149 20/02/2015 00:00:00;524,763388791251 23/02/2015 00:00:00;528,019364180862 24/02/2015 00:00:00;529,153518584126 25/02/2015 00:00:00;529,765548930280 26/02/2015 00:00:00;534,789608971289 27/02/2015 00:00:00;538,710586960665 02/03/2015 00:00:00;536,955473998421 03/03/2015 00:00:00;531,577759034737 04/03/2015 00:00:00;534,011714683500 05/03/2015 00:00:00;539,126522273728 06/03/2015 00:00:00;543,144462282650 09/03/2015 00:00:00;542,126754570085 10/03/2015 00:00:00;537,528046528616 11/03/2015 00:00:00;547,717823969164 12/03/2015 00:00:00;548,263123387229 13/03/2015 00:00:00;552,556372572833 16/03/2015 00:00:00;557,706377403294 17/03/2015 00:00:00;552,046948830626 18/03/2015 00:00:00;550,745329377652 19/03/2015 00:00:00;553,859321759633 20/03/2015 00:00:00;558,041714564089 23/03/2015 00:00:00;553,510904359984 24/03/2015 00:00:00;557,293264382432 25/03/2015 00:00:00;551,524824773516 26/03/2015 00:00:00;547,557251825404 27/03/2015 00:00:00;548,563317582642 30/03/2015 00:00:00;555,283385274233 31/03/2015 00:00:00;551,427455692595 01/04/2015 00:00:00;551,992972492289 02/04/2015 00:00:00;554,097642626033 07/04/2015 00:00:00;559,052013759627 08/04/2015 00:00:00;560,039897442110 09/04/2015 00:00:00;567,820984176575 10/04/2015 00:00:00;572,132008375559 13/04/2015 00:00:00;572,453234075351 14/04/2015 00:00:00;569,130419207951 15/04/2015 00:00:00;572,078276274047 16/04/2015 00:00:00;571,100026377441 17/04/2015 00:00:00;562,198326814790 20/04/2015 00:00:00;565,879735616216 21/04/2015 00:00:00;570,219932547080 22/04/2015 00:00:00;569,553328839240 23/04/2015 00:00:00;568,740562960319 24/04/2015 00:00:00;571,851705912674 27/04/2015 00:00:00;579,080573185698 28/04/2015 00:00:00;571,844026021398 29/04/2015 00:00:00;561,075760092003 30/04/2015 00:00:00;561,132124523740 04/05/2015 00:00:00;565,466486908228 05/05/2015 00:00:00;556,916216999401 06/05/2015 00:00:00;555,207807545591 07/05/2015 00:00:00;557,013287568647 11/05/2015 00:00:00;568,034392886820 12/05/2015 00:00:00;561,337527693608 13/05/2015 00:00:00;561,651996174574 15/05/2015 00:00:00;566,046413680600 18/05/2015 00:00:00;569,702041928271 19/05/2015 00:00:00;578,939160063993 20/05/2015 00:00:00;580,064033467905 21/05/2015 00:00:00;580,581788399589 22/05/2015 00:00:00;579,113165233129 26/05/2015 00:00:00;574,958913938404 27/05/2015 00:00:00;581,828535979201 28/05/2015 00:00:00;579,599060827857 29/05/2015 00:00:00;570,765204827720 01/06/2015 00:00:00;572,231901237004 02/06/2015 00:00:00;569,932167292319 03/06/2015 00:00:00;570,886156330970 04/06/2015 00:00:00;568,002587824712 05/06/2015 00:00:00;562,049450901208 08/06/2015 00:00:00;556,823841204681 09/06/2015 00:00:00;555,063979193060 10/06/2015 00:00:00;564,564791687563 11/06/2015 00:00:00;565,854904872334 12/06/2015 00:00:00;560,124918994652 15/06/2015 00:00:00;549,912780315899 16/06/2015 00:00:00;552,613931051269 17/06/2015 00:00:00;548,896972223085 18/06/2015 00:00:00;549,303952185896 19/06/2015 00:00:00;551,493616734757 22/06/2015 00:00:00;564,553149732235 23/06/2015 00:00:00;571,279784680678 24/06/2015 00:00:00;567,762964361911 25/06/2015 00:00:00;567,797754540769 26/06/2015 00:00:00;569,278318174231 29/06/2015 00:00:00;553,394213432458 30/06/2015 00:00:00;547,185957576474 01/07/2015 00:00:00;556,357864479907 02/07/2015 00:00:00;552,159216357872 03/07/2015 00:00:00;549,465528414380 06/07/2015 00:00:00;543,151029539499 07/07/2015 00:00:00;534,697368863692 08/07/2015 00:00:00;536,657450797005 09/07/2015 00:00:00;547,001260261885 10/07/2015 00:00:00;558,572386910074 13/07/2015 00:00:00;566,937118244137 15/07/2015 00:00:00;571,015791810221 16/07/2015 00:00:00;578,659563174157 17/07/2015 00:00:00;579,508421828336 20/07/2015 00:00:00;582,615738403766 21/07/2015 00:00:00;578,290249957255 22/07/2015 00:00:00;576,709549225521 23/07/2015 00:00:00;575,512056072294 24/07/2015 00:00:00;572,206174958097 27/07/2015 00:00:00;559,723990677616 28/07/2015 00:00:00;566,543354207304 29/07/2015 00:00:00;568,723195008313 30/07/2015 00:00:00;567,014677004803 31/07/2015 00:00:00;567,889533312137 03/08/2015 00:00:00;572,550250369744 04/08/2015 00:00:00;572,550955942795 05/08/2015 00:00:00;579,011671263606 06/08/2015 00:00:00;577,931547473528 07/08/2015 00:00:00;574,228781518623 10/08/2015 00:00:00;577,242202603533 11/08/2015 00:00:00;568,163051418770 12/08/2015 00:00:00;553,900516370789 13/08/2015 00:00:00;561,669255576876 14/08/2015 00:00:00;560,258190888854 17/08/2015 00:00:00;560,887806286411 18/08/2015 00:00:00;559,971158344568 19/08/2015 00:00:00;551,889904552115 20/08/2015 00:00:00;541,168586367980 21/08/2015 00:00:00;527,101386505190 24/08/2015 00:00:00;502,260656052555 25/08/2015 00:00:00;520,558634748586 26/08/2015 00:00:00;515,956615941266 27/08/2015 00:00:00;530,075946797492 28/08/2015 00:00:00;530,857667462207 31/08/2015 00:00:00;527,967178912573 01/09/2015 00:00:00;517,394763779445 02/09/2015 00:00:00;516,103293723422 03/09/2015 00:00:00;526,744095167565 04/09/2015 00:00:00;515,310989462955 07/09/2015 00:00:00;516,724225144978 08/09/2015 00:00:00;521,617618484584 09/09/2015 00:00:00;528,424471661344 10/09/2015 00:00:00;522,830417145515 11/09/2015 00:00:00;518,170242836408 14/09/2015 00:00:00;515,487572687467 15/09/2015 00:00:00;518,288507734583 16/09/2015 00:00:00;525,032646322154 17/09/2015 00:00:00;526,447021776027 18/09/2015 00:00:00;518,806832552192 21/09/2015 00:00:00;518,269837186179 22/09/2015 00:00:00;502,070124191589 23/09/2015 00:00:00;504,159325993080 24/09/2015 00:00:00;494,578132445710 25/09/2015 00:00:00;504,629237644479 28/09/2015 00:00:00;493,840347272080 29/09/2015 00:00:00;490,545321127885 30/09/2015 00:00:00;501,289868947825 01/10/2015 00:00:00;499,824502272366 02/10/2015 00:00:00;501,815873656711 05/10/2015 00:00:00;514,732175325008 06/10/2015 00:00:00;518,906888238187 07/10/2015 00:00:00;521,044747442713 08/10/2015 00:00:00;524,062700477599 09/10/2015 00:00:00;526,400643916692 12/10/2015 00:00:00;524,165578455796 13/10/2015 00:00:00;521,397018356712 14/10/2015 00:00:00;518,005654353747 15/10/2015 00:00:00;524,212146277105 16/10/2015 00:00:00;525,645219416807 19/10/2015 00:00:00;527,787637708734 20/10/2015 00:00:00;526,158713772766 21/10/2015 00:00:00;526,749576927415 22/10/2015 00:00:00;533,985581343215 23/10/2015 00:00:00;543,447587319959 26/10/2015 00:00:00;541,151761164475 27/10/2015 00:00:00;535,839583082181 28/10/2015 00:00:00;539,119032344422 29/10/2015 00:00:00;539,401044465081 30/10/2015 00:00:00;539,763763287708 02/11/2015 00:00:00;542,493951067833 03/11/2015 00:00:00;545,086579240604 04/11/2015 00:00:00;544,534034130063 05/11/2015 00:00:00;544,978735113632 06/11/2015 00:00:00;549,932183574776 09/11/2015 00:00:00;544,538783179439 10/11/2015 00:00:00;542,200161304721 12/11/2015 00:00:00;539,016181503650 13/11/2015 00:00:00;535,149885425660 16/11/2015 00:00:00;536,093589380234 17/11/2015 00:00:00;544,298779792688 18/11/2015 00:00:00;544,245536164827 19/11/2015 00:00:00;548,021844541498 20/11/2015 00:00:00;548,948858979693 23/11/2015 00:00:00;546,446435607641 24/11/2015 00:00:00;540,219916264628 25/11/2015 00:00:00;547,141832123412 26/11/2015 00:00:00;552,635369617020 27/11/2015 00:00:00;553,255215541576 30/11/2015 00:00:00;557,925756347035 01/12/2015 00:00:00;557,245773888666 02/12/2015 00:00:00;559,010873423313 03/12/2015 00:00:00;547,479150316233 04/12/2015 00:00:00;546,899087856736 07/12/2015 00:00:00;550,262771686195 08/12/2015 00:00:00;542,073158155694 09/12/2015 00:00:00;539,564303213915 10/12/2015 00:00:00;538,062653801223 11/12/2015 00:00:00;528,955279694454 14/12/2015 00:00:00;521,546545568493 15/12/2015 00:00:00;531,746309581442 16/12/2015 00:00:00;533,657706974295 17/12/2015 00:00:00;539,873127110480 18/12/2015 00:00:00;535,836815064829 21/12/2015 00:00:00;530,978727515155 22/12/2015 00:00:00;530,594027378274 23/12/2015 00:00:00;540,641577574367 24/12/2015 00:00:00;540,569446298701 28/12/2015 00:00:00;537,945175888373 29/12/2015 00:00:00;546,587848729345 30/12/2015 00:00:00;544,532758671087 31/12/2015 00:00:00;542,488306483431 04/01/2016 00:00:00;530,187074552888 05/01/2016 00:00:00;531,314770249001 06/01/2016 00:00:00;523,983024997781 07/01/2016 00:00:00;513,629527472174 08/01/2016 00:00:00;509,250578298401 11/01/2016 00:00:00;506,476020828391 12/01/2016 00:00:00;512,811415520526 13/01/2016 00:00:00;512,010861482857 14/01/2016 00:00:00;503,187426253923 15/01/2016 00:00:00;491,443814132398 18/01/2016 00:00:00;489,223674255255 19/01/2016 00:00:00;496,426489600273 20/01/2016 00:00:00;482,103438094529 21/01/2016 00:00:00;489,451221563928 22/01/2016 00:00:00;502,775398730061 25/01/2016 00:00:00;502,898304127912 26/01/2016 00:00:00;506,005702115616 27/01/2016 00:00:00;507,344201329173 28/01/2016 00:00:00;499,885507203776 29/01/2016 00:00:00;507,565832679195 01/02/2016 00:00:00;507,878781464361 02/02/2016 00:00:00;501,368241831239 03/02/2016 00:00:00;495,258983301676 04/02/2016 00:00:00;494,144015057891 05/02/2016 00:00:00;490,354952091468 08/02/2016 00:00:00;471,795314343531 09/02/2016 00:00:00;466,097784826156 10/02/2016 00:00:00;475,036798348189 11/02/2016 00:00:00;461,263659622762 12/02/2016 00:00:00;470,038464586086 15/02/2016 00:00:00;486,171310965461 16/02/2016 00:00:00;486,787439062791 17/02/2016 00:00:00;498,380628437509 18/02/2016 00:00:00;501,413154269623 19/02/2016 00:00:00;498,723292703056 22/02/2016 00:00:00;502,739875840728 23/02/2016 00:00:00;501,323845003929 24/02/2016 00:00:00;492,019073267668 25/02/2016 00:00:00;495,545608784586 26/02/2016 00:00:00;501,434837072203 29/02/2016 00:00:00;503,947626940607 01/03/2016 00:00:00;512,728266450308 02/03/2016 00:00:00;512,923167436699 03/03/2016 00:00:00;511,698618270741 04/03/2016 00:00:00;515,890129249999 07/03/2016 00:00:00;514,142180567956 08/03/2016 00:00:00;509,139097756476 09/03/2016 00:00:00;510,565495089627 10/03/2016 00:00:00;501,917639000479 11/03/2016 00:00:00;514,672201615742 14/03/2016 00:00:00;519,802993149298 15/03/2016 00:00:00;515,907822851103 16/03/2016 00:00:00;517,190961717648 17/03/2016 00:00:00;514,765880006862 18/03/2016 00:00:00;518,623464971425 21/03/2016 00:00:00;517,491861486111 22/03/2016 00:00:00;518,301072362357 23/03/2016 00:00:00;519,472405037879 24/03/2016 00:00:00;511,735579443598 29/03/2016 00:00:00;514,036778809233 30/03/2016 00:00:00;521,660115692140 31/03/2016 00:00:00;517,701742331105 01/04/2016 00:00:00;513,519458076349 04/04/2016 00:00:00;512,688347298124 05/04/2016 00:00:00;502,777352624660 06/04/2016 00:00:00;505,077575042995 07/04/2016 00:00:00;502,070965451761 08/04/2016 00:00:00;507,094862668220 11/04/2016 00:00:00;508,426197601575 12/04/2016 00:00:00;509,826380182170 13/04/2016 00:00:00;519,501143570959 14/04/2016 00:00:00;520,936062055562 15/04/2016 00:00:00;516,924092280141 18/04/2016 00:00:00;519,506761017935 19/04/2016 00:00:00;526,346369066677 20/04/2016 00:00:00;527,307956584329 21/04/2016 00:00:00;522,491796356289 22/04/2016 00:00:00;523,466572662495 25/04/2016 00:00:00;521,283068309110 26/04/2016 00:00:00;521,316203105042 27/04/2016 00:00:00;524,594186946332 28/04/2016 00:00:00;525,060489320206 29/04/2016 00:00:00;515,354762129485 02/05/2016 00:00:00;516,627425949978 03/05/2016 00:00:00;510,841238465109 04/05/2016 00:00:00;508,464434233408 06/05/2016 00:00:00;507,868686342257 09/05/2016 00:00:00;511,117741688492 10/05/2016 00:00:00;515,704020789309 11/05/2016 00:00:00;513,436498968106 12/05/2016 00:00:00;512,210810030297 13/05/2016 00:00:00;513,655633675027 17/05/2016 00:00:00;511,102246218814 18/05/2016 00:00:00;514,206441990368 19/05/2016 00:00:00;510,534504150269 20/05/2016 00:00:00;517,121761283882 23/05/2016 00:00:00;517,262306007987 24/05/2016 00:00:00;525,474796387767 25/05/2016 00:00:00;529,422938939574 26/05/2016 00:00:00;531,718982194458 27/05/2016 00:00:00;532,458504163289 30/05/2016 00:00:00;534,471178426263 31/05/2016 00:00:00;533,703487810277 01/06/2016 00:00:00;531,034006449889 02/06/2016 00:00:00;532,309926761383 03/06/2016 00:00:00;527,145240583994 06/06/2016 00:00:00;527,384809771945 07/06/2016 00:00:00;533,216913779924 08/06/2016 00:00:00;530,272774541053 09/06/2016 00:00:00;526,093909601848 10/06/2016 00:00:00;515,162466335894 13/06/2016 00:00:00;505,247048262154 14/06/2016 00:00:00;499,445283895331 15/06/2016 00:00:00;502,114548156319 16/06/2016 00:00:00;498,090230852521 17/06/2016 00:00:00;502,071291100860 20/06/2016 00:00:00;516,938366565693 21/06/2016 00:00:00;517,542364234045 22/06/2016 00:00:00;518,042588389176 23/06/2016 00:00:00;524,644879656242 24/06/2016 00:00:00;496,548255226271 27/06/2016 00:00:00;474,826347617268 28/06/2016 00:00:00;486,621683670854 29/06/2016 00:00:00;495,532745645132 30/06/2016 00:00:00;499,681976516231 01/07/2016 00:00:00;504,928753404262 04/07/2016 00:00:00;501,560890411352 05/07/2016 00:00:00;493,550438160739 06/07/2016 00:00:00;486,447271440342 07/07/2016 00:00:00;489,868785122488 08/07/2016 00:00:00;499,302215390701 11/07/2016 00:00:00;506,001957150963 12/07/2016 00:00:00;511,578263790838 13/07/2016 00:00:00;511,456443889987 15/07/2016 00:00:00;513,513270743446 18/07/2016 00:00:00;515,345969603782 19/07/2016 00:00:00;514,812230728769 20/07/2016 00:00:00;523,233435044269 21/07/2016 00:00:00;522,666371411350 22/07/2016 00:00:00;523,689289509515 25/07/2016 00:00:00;526,255512967756 26/07/2016 00:00:00;527,229637975761 27/07/2016 00:00:00;534,027752901669 28/07/2016 00:00:00;532,908361257608 29/07/2016 00:00:00;534,993031109122 01/08/2016 00:00:00;532,322952725384 02/08/2016 00:00:00;523,485324623172 03/08/2016 00:00:00;522,251223083612 04/08/2016 00:00:00;526,323709316795 05/08/2016 00:00:00;534,045093716247 08/08/2016 00:00:00;533,850816890631 09/08/2016 00:00:00;539,948976213366 10/08/2016 00:00:00;540,057281676564 11/08/2016 00:00:00;544,594252076145 12/08/2016 00:00:00;544,555879757187 16/08/2016 00:00:00;540,593435782402 17/08/2016 00:00:00;534,482467595064 18/08/2016 00:00:00;537,571574958315 19/08/2016 00:00:00;535,044999278008 22/08/2016 00:00:00;535,466172114096 23/08/2016 00:00:00;539,467883942865 24/08/2016 00:00:00;541,635594314897 25/08/2016 00:00:00;536,543799261073 26/08/2016 00:00:00;539,544384343956 29/08/2016 00:00:00;537,591303866294 30/08/2016 00:00:00;540,525212295938 31/08/2016 00:00:00;538,756503483765 01/09/2016 00:00:00;539,863791836273 02/09/2016 00:00:00;547,721623208654 05/09/2016 00:00:00;548,541281993527 06/09/2016 00:00:00;546,851787324946 07/09/2016 00:00:00;550,926634514104 08/09/2016 00:00:00;549,057462954560 09/09/2016 00:00:00;545,362946776857 12/09/2016 00:00:00;540,040809259585 13/09/2016 00:00:00;537,307419263309 14/09/2016 00:00:00;536,751780486317 15/09/2016 00:00:00;538,483989461857 16/09/2016 00:00:00;535,348232865021 19/09/2016 00:00:00;540,421384507865 20/09/2016 00:00:00;540,938488141349 21/09/2016 00:00:00;542,151910963055 22/09/2016 00:00:00;551,605640025172 23/09/2016 00:00:00;549,212254826793 26/09/2016 00:00:00;541,315562661804 27/09/2016 00:00:00;539,712012218216 28/09/2016 00:00:00;544,257612318949 29/09/2016 00:00:00;544,044040784154 30/09/2016 00:00:00;545,449216650950 03/10/2016 00:00:00;545,158873340814 04/10/2016 00:00:00;549,099987299544 05/10/2016 00:00:00;547,368782408729 06/10/2016 00:00:00;544,998002685380 07/10/2016 00:00:00;538,931784111876 10/10/2016 00:00:00;542,860686229354 11/10/2016 00:00:00;541,043374288996 12/10/2016 00:00:00;536,059559049271 13/10/2016 00:00:00;531,757761574789 14/10/2016 00:00:00;536,968201450737 17/10/2016 00:00:00;533,882513403037 18/10/2016 00:00:00;539,099629085536 19/10/2016 00:00:00;542,185914156587 20/10/2016 00:00:00;542,285508506358 21/10/2016 00:00:00;542,675690403090 24/10/2016 00:00:00;543,903088998674 25/10/2016 00:00:00;541,368019304339 26/10/2016 00:00:00;540,687222723221 27/10/2016 00:00:00;539,561996532784 28/10/2016 00:00:00;538,610232762983 31/10/2016 00:00:00;536,578697989630 02/11/2016 00:00:00;526,318173282092 03/11/2016 00:00:00;526,374591988679 04/11/2016 00:00:00;522,387887155939 07/11/2016 00:00:00;528,906133817763 08/11/2016 00:00:00;529,314226414999 09/11/2016 00:00:00;532,450471485485 10/11/2016 00:00:00;527,285758170671 14/11/2016 00:00:00;525,993881053274 15/11/2016 00:00:00;527,404294443096 16/11/2016 00:00:00;528,526698341333 17/11/2016 00:00:00;532,660460880179 18/11/2016 00:00:00;533,631112297783 21/11/2016 00:00:00;535,256182719401 22/11/2016 00:00:00;536,642498075818 23/11/2016 00:00:00;534,740435957167 24/11/2016 00:00:00;537,362155449544 25/11/2016 00:00:00;539,838255519341 28/11/2016 00:00:00;536,903125905573 29/11/2016 00:00:00;538,532294078366 30/11/2016 00:00:00;539,402102824649 01/12/2016 00:00:00;535,370756927775 02/12/2016 00:00:00;531,802945387423 05/12/2016 00:00:00;536,657070873046 06/12/2016 00:00:00;541,483651872288 07/12/2016 00:00:00;549,404876269482 08/12/2016 00:00:00;556,876650633732 09/12/2016 00:00:00;563,007293454199 12/12/2016 00:00:00;560,612822758819 13/12/2016 00:00:00;565,350501553742 14/12/2016 00:00:00;563,382766866578 15/12/2016 00:00:00;568,962764196254 16/12/2016 00:00:00;571,710618440058 19/12/2016 00:00:00;571,791867890525 20/12/2016 00:00:00;574,369244830443 21/12/2016 00:00:00;574,776523304929 22/12/2016 00:00:00;574,900297100380 23/12/2016 00:00:00;576,878208321922 27/12/2016 00:00:00;578,642792245493 28/12/2016 00:00:00;579,101848926890 29/12/2016 00:00:00;578,434729607975 30/12/2016 00:00:00;577,950570808448 02/01/2017 00:00:00;583,550134221553 03/01/2017 00:00:00;586,256658167073 04/01/2017 00:00:00;583,971714119016 05/01/2017 00:00:00;585,474014829908 06/01/2017 00:00:00;588,387081717147 09/01/2017 00:00:00;586,546268766734 10/01/2017 00:00:00;587,844278942182 11/01/2017 00:00:00;591,062424761335 12/01/2017 00:00:00;586,125991465670 13/01/2017 00:00:00;593,128478339296 16/01/2017 00:00:00;589,260445466106 17/01/2017 00:00:00;586,720925234070 18/01/2017 00:00:00;586,260837330523 19/01/2017 00:00:00;588,815364558587 20/01/2017 00:00:00;588,936451748962 23/01/2017 00:00:00;587,436430581771 24/01/2017 00:00:00;589,484519184378 25/01/2017 00:00:00;594,749695246562 26/01/2017 00:00:00;595,139958555569 27/01/2017 00:00:00;594,066836221143 30/01/2017 00:00:00;589,051622980686 31/01/2017 00:00:00;585,729595098611 01/02/2017 00:00:00;591,254774829776 02/02/2017 00:00:00;593,484847004470 03/02/2017 00:00:00;595,633506904148 06/02/2017 00:00:00;589,616461344755 07/02/2017 00:00:00;590,885570162573 08/02/2017 00:00:00;589,801619995569 09/02/2017 00:00:00;593,553450414885 10/02/2017 00:00:00;596,653005686763 13/02/2017 00:00:00;602,912252764332 14/02/2017 00:00:00;604,562398166655 15/02/2017 00:00:00;606,816486962480 16/02/2017 00:00:00;605,562602240090 17/02/2017 00:00:00;602,447280124284 20/02/2017 00:00:00;603,639291517660 21/02/2017 00:00:00;608,218433475700 22/02/2017 00:00:00;608,482643445556 23/02/2017 00:00:00;608,367743588081 24/02/2017 00:00:00;603,251009240678 27/02/2017 00:00:00;604,202637323354 28/02/2017 00:00:00;606,158974292016 01/03/2017 00:00:00;616,957606999992 02/03/2017 00:00:00;617,725053379153 03/03/2017 00:00:00;616,035667260272 06/03/2017 00:00:00;614,344978544991 07/03/2017 00:00:00;614,147580915499 08/03/2017 00:00:00;616,142073103720 09/03/2017 00:00:00;617,135384271204 10/03/2017 00:00:00;618,665907904101 13/03/2017 00:00:00;620,207883530351 14/03/2017 00:00:00;619,196010364163 15/03/2017 00:00:00;619,333868483192 16/03/2017 00:00:00;623,616181286519 17/03/2017 00:00:00;625,966689353390 20/03/2017 00:00:00;625,865873819493 21/03/2017 00:00:00;619,748826848954 22/03/2017 00:00:00;618,549868274777 23/03/2017 00:00:00;624,394645460233 24/03/2017 00:00:00;625,954776023812 27/03/2017 00:00:00;623,505867653871 28/03/2017 00:00:00;628,467267380541 29/03/2017 00:00:00;629,003692860630 30/03/2017 00:00:00;634,285856950868 31/03/2017 00:00:00;636,756095336863 03/04/2017 00:00:00;634,442168518901 04/04/2017 00:00:00;637,191732420480 05/04/2017 00:00:00;636,402440414189 06/04/2017 00:00:00;637,544871732079 07/04/2017 00:00:00;638,677533576968 10/04/2017 00:00:00;637,700694826462 11/04/2017 00:00:00;635,252329205021 12/04/2017 00:00:00;635,815186537065 13/04/2017 00:00:00;635,332520295913 18/04/2017 00:00:00;628,725887040846 19/04/2017 00:00:00;632,571775775231 20/04/2017 00:00:00;634,459862120004 21/04/2017 00:00:00;634,127618625659 24/04/2017 00:00:00;650,913635687496 25/04/2017 00:00:00;652,935455262697 26/04/2017 00:00:00;655,487160198560 27/04/2017 00:00:00;657,251391335607 28/04/2017 00:00:00;659,394406650884 02/05/2017 00:00:00;664,432388190920 03/05/2017 00:00:00;662,797982495101 04/05/2017 00:00:00;667,853440536841 05/05/2017 00:00:00;671,889128421717 09/05/2017 00:00:00;673,625896484657 10/05/2017 00:00:00;673,491077757229 11/05/2017 00:00:00;669,379160845512 12/05/2017 00:00:00;671,396909806963 15/05/2017 00:00:00;674,689439308056 16/05/2017 00:00:00;674,547564850126 17/05/2017 00:00:00;664,633612197337 18/05/2017 00:00:00;659,471151288799 19/05/2017 00:00:00;664,506853285135 22/05/2017 00:00:00;664,438059912746 23/05/2017 00:00:00;668,280285094756 24/05/2017 00:00:00;670,204084290836 26/05/2017 00:00:00;671,666710086369 29/05/2017 00:00:00;669,943049399706 30/05/2017 00:00:00;671,705923665502 31/05/2017 00:00:00;671,221764865975 01/06/2017 00:00:00;676,633944359416 02/06/2017 00:00:00;680,323602938043 06/06/2017 00:00:00;670,440641224610 07/06/2017 00:00:00;668,766859125108 08/06/2017 00:00:00;670,724417277895 09/06/2017 00:00:00;673,553928033541 12/06/2017 00:00:00;665,924512367434 13/06/2017 00:00:00;671,047244085763 14/06/2017 00:00:00;669,474738856382 15/06/2017 00:00:00;664,861566567384 16/06/2017 00:00:00;669,346460248380 19/06/2017 00:00:00;676,164494044241 20/06/2017 00:00:00;672,993377382623 21/06/2017 00:00:00;672,951070137039 22/06/2017 00:00:00;675,603482057098 23/06/2017 00:00:00;673,117232590349 26/06/2017 00:00:00;674,376517660314 27/06/2017 00:00:00;667,660194933374 28/06/2017 00:00:00;666,649542951311 29/06/2017 00:00:00;656,006434826043 30/06/2017 00:00:00;656,093871609411 03/07/2017 00:00:00;662,256590866235 04/07/2017 00:00:00;658,800368417507 05/07/2017 00:00:00;660,253848900813 06/07/2017 00:00:00;656,365815745394 07/07/2017 00:00:00;655,400157613990 10/07/2017 00:00:00;659,763584180660 11/07/2017 00:00:00;658,623378131619 12/07/2017 00:00:00;667,197881760976 13/07/2017 00:00:00;668,807321025790 17/07/2017 00:00:00;671,523343070063 18/07/2017 00:00:00;662,303131550120 19/07/2017 00:00:00;665,520001910297 20/07/2017 00:00:00;664,406770461713 21/07/2017 00:00:00;654,710052896094 24/07/2017 00:00:00;653,628490822491 25/07/2017 00:00:00;655,748819250463 26/07/2017 00:00:00;657,721872872929 27/07/2017 00:00:00;657,943992696601 28/07/2017 00:00:00;650,799332853370 31/07/2017 00:00:00;649,372555596269 01/08/2017 00:00:00;653,970205278163 02/08/2017 00:00:00;648,564375942174 03/08/2017 00:00:00;648,814772962702 04/08/2017 00:00:00;654,181660093808 07/08/2017 00:00:00;653,419532649947 08/08/2017 00:00:00;655,267157094036 09/08/2017 00:00:00;650,689154907847 10/08/2017 00:00:00;645,192578022638 11/08/2017 00:00:00;639,482103953535 14/08/2017 00:00:00;647,309921333859 16/08/2017 00:00:00;652,534119884285 17/08/2017 00:00:00;649,303165200529 18/08/2017 00:00:00;644,522744961222 21/08/2017 00:00:00;642,050118481826 22/08/2017 00:00:00;648,651622763567 23/08/2017 00:00:00;646,224152959380 24/08/2017 00:00:00;645,594537561823 25/08/2017 00:00:00;645,012629757425 28/08/2017 00:00:00;642,854933095220 29/08/2017 00:00:00;636,227811084274 30/08/2017 00:00:00;641,445713752098 31/08/2017 00:00:00;644,874744500971 01/09/2017 00:00:00;650,414497029363 04/09/2017 00:00:00;647,865370148876 05/09/2017 00:00:00;649,293857063752 06/09/2017 00:00:00;649,093040118710 07/09/2017 00:00:00;652,506249748804 08/09/2017 00:00:00;652,567037580817 11/09/2017 00:00:00;660,122395214084 12/09/2017 00:00:00;665,799408838155 13/09/2017 00:00:00;664,324923987894 14/09/2017 00:00:00;665,498210558017 15/09/2017 00:00:00;663,731754152119 18/09/2017 00:00:00;665,183850626750 19/09/2017 00:00:00;666,380801031478 20/09/2017 00:00:00;664,927754746971 21/09/2017 00:00:00;666,560315097890 22/09/2017 00:00:00;669,150799414086 25/09/2017 00:00:00;668,845883306722 26/09/2017 00:00:00;668,916087825212 27/09/2017 00:00:00;671,194817402942 28/09/2017 00:00:00;673,299297574710 29/09/2017 00:00:00;675,997870254704 02/10/2017 00:00:00;679,113409469910 03/10/2017 00:00:00;678,826186963650 04/10/2017 00:00:00;679,076828221003 05/10/2017 00:00:00;681,624516817964 06/10/2017 00:00:00;679,758059000921 09/10/2017 00:00:00;680,717312700023 10/10/2017 00:00:00;678,519398373960 11/10/2017 00:00:00;680,959269981374 12/10/2017 00:00:00;681,700827257080 13/10/2017 00:00:00;682,936448492441 16/10/2017 00:00:00;684,050955400001 17/10/2017 00:00:00;683,228257223527 18/10/2017 00:00:00;685,543296675915 19/10/2017 00:00:00;678,038523202858 20/10/2017 00:00:00;680,517092778331 23/10/2017 00:00:00;683,027168904235 24/10/2017 00:00:00;681,232353889206 25/10/2017 00:00:00;678,874654404710 26/10/2017 00:00:00;685,402643402110 27/10/2017 00:00:00;687,776733891310 30/10/2017 00:00:00;690,328221727773 31/10/2017 00:00:00;692,617969100056 02/11/2017 00:00:00;694,527005536933 03/11/2017 00:00:00;695,842926412885 06/11/2017 00:00:00;696,199892101410 07/11/2017 00:00:00;689,115260242292 08/11/2017 00:00:00;686,821550805959 09/11/2017 00:00:00;676,163164310413 10/11/2017 00:00:00;672,342649068408 13/11/2017 00:00:00;668,625283178849 14/11/2017 00:00:00;665,324259663729 15/11/2017 00:00:00;660,649675381944 16/11/2017 00:00:00;668,527262799729 17/11/2017 00:00:00;664,530137195786 20/11/2017 00:00:00;669,702340439901 21/11/2017 00:00:00;673,679275799639 22/11/2017 00:00:00;670,522053499624 23/11/2017 00:00:00;671,536748958013 24/11/2017 00:00:00;671,719410965726 27/11/2017 00:00:00;671,819982262797 28/11/2017 00:00:00;674,561106425200 29/11/2017 00:00:00;674,840350528509 30/11/2017 00:00:00;674,030868278013 01/12/2017 00:00:00;666,479961182447 04/12/2017 00:00:00;674,266448264488 05/12/2017 00:00:00;671,940988040898 06/12/2017 00:00:00;669,145100554833 07/12/2017 00:00:00;671,902262935414 08/12/2017 00:00:00;676,823444998226 11/12/2017 00:00:00;676,350683917202 12/12/2017 00:00:00;679,105159692707 13/12/2017 00:00:00;679,421989129649 14/12/2017 00:00:00;673,866008421103 15/12/2017 00:00:00;671,534822200837 18/12/2017 00:00:00;680,867246973178 19/12/2017 00:00:00;679,640228301545 20/12/2017 00:00:00;675,457102786613 21/12/2017 00:00:00;679,515966032443 22/12/2017 00:00:00;677,445597603907 27/12/2017 00:00:00;678,317116007966 28/12/2017 00:00:00;676,247344602779 29/12/2017 00:00:00;674,722546966558 02/01/2018 00:00:00;674,708055581605 03/01/2018 00:00:00;679,527716537471 04/01/2018 00:00:00;686,690205668930 05/01/2018 00:00:00;695,693833399902 08/01/2018 00:00:00;698,463723232811 09/01/2018 00:00:00;702,977898195387 10/01/2018 00:00:00;698,119674958588 11/01/2018 00:00:00;695,853428596361 12/01/2018 00:00:00;697,455622168698 15/01/2018 00:00:00;696,615094703996 16/01/2018 00:00:00;698,401741354098 17/01/2018 00:00:00;697,735490432782 18/01/2018 00:00:00;698,856401772643 19/01/2018 00:00:00;703,671802152783 22/01/2018 00:00:00;704,976162485683 23/01/2018 00:00:00;705,418990986926 24/01/2018 00:00:00;700,549234344500 25/01/2018 00:00:00;695,906699361647 26/01/2018 00:00:00;700,668150540875 29/01/2018 00:00:00;700,676237493527 30/01/2018 00:00:00;695,498579626985 31/01/2018 00:00:00;694,120676872320 01/02/2018 00:00:00;690,227840392675 02/02/2018 00:00:00;679,385787804690 05/02/2018 00:00:00;671,640522471233 06/02/2018 00:00:00;655,875361063261 07/02/2018 00:00:00;668,138193537420 08/02/2018 00:00:00;652,309611967209 09/02/2018 00:00:00;646,742342089861 12/02/2018 00:00:00;655,644882912687 13/02/2018 00:00:00;652,696483098091 14/02/2018 00:00:00;664,237622891648 15/02/2018 00:00:00;668,232740326139 16/02/2018 00:00:00;676,001018196001 19/02/2018 00:00:00;671,781230019887 20/02/2018 00:00:00;675,732520512995 21/02/2018 00:00:00;675,727825738469 22/02/2018 00:00:00;674,641406065790 23/02/2018 00:00:00;672,338469904954 26/02/2018 00:00:00;676,009132286078 27/02/2018 00:00:00;675,254630458644 28/02/2018 00:00:00;671,392459269255 01/03/2018 00:00:00;658,979638247089 02/03/2018 00:00:00;647,542570478429 05/03/2018 00:00:00;652,160681778777 06/03/2018 00:00:00;654,880367375425 07/03/2018 00:00:00;657,629985551855 08/03/2018 00:00:00;663,434192286928 09/03/2018 00:00:00;665,062247825296 12/03/2018 00:00:00;667,074894950845 13/03/2018 00:00:00;661,277336884898 14/03/2018 00:00:00;659,908959366410 15/03/2018 00:00:00;664,305276492186 16/03/2018 00:00:00;664,512280770130 19/03/2018 00:00:00;658,279764056191 20/03/2018 00:00:00;658,648697349144 21/03/2018 00:00:00;658,999964178418 22/03/2018 00:00:00;647,840403717867 23/03/2018 00:00:00;640,086427270983 26/03/2018 00:00:00;635,317296200478 27/03/2018 00:00:00;643,262482943952 28/03/2018 00:00:00;642,746980418543 29/03/2018 00:00:00;647,358714424015 03/04/2018 00:00:00;642,535796977148 04/04/2018 00:00:00;637,988487218640 05/04/2018 00:00:00;654,193980484755 06/04/2018 00:00:00;651,858886475288 09/04/2018 00:00:00;652,540144392631 10/04/2018 00:00:00;657,765184203233 11/04/2018 00:00:00;653,620322457559 12/04/2018 00:00:00;657,226289217469 13/04/2018 00:00:00;657,788793762987 16/04/2018 00:00:00;654,886283334076 17/04/2018 00:00:00;662,605849526052 18/04/2018 00:00:00;664,065761579085 19/04/2018 00:00:00;665,852353954336 20/04/2018 00:00:00;667,794389500021 23/04/2018 00:00:00;667,406514284414 24/04/2018 00:00:00;666,996142143477 25/04/2018 00:00:00;660,197647293620 26/04/2018 00:00:00;665,786817072947 27/04/2018 00:00:00;671,062006844959 30/04/2018 00:00:00;674,278063082387 02/05/2018 00:00:00;682,171553031225 03/05/2018 00:00:00;678,344497669793 04/05/2018 00:00:00;682,250902861942 07/05/2018 00:00:00;685,986098039729 09/05/2018 00:00:00;690,524099661460 11/05/2018 00:00:00;691,819911705483 14/05/2018 00:00:00;692,250636915174 15/05/2018 00:00:00;688,955013747629 16/05/2018 00:00:00;686,937970359229 17/05/2018 00:00:00;695,740374083784 18/05/2018 00:00:00;691,480938129736 22/05/2018 00:00:00;693,997391550516 23/05/2018 00:00:00;687,491085355695 24/05/2018 00:00:00;685,437514993238 25/05/2018 00:00:00;689,266198600169 28/05/2018 00:00:00;686,380920436136 29/05/2018 00:00:00;674,228754381151 30/05/2018 00:00:00;677,462341395132 31/05/2018 00:00:00;674,183977629891 01/06/2018 00:00:00;682,074373912279 04/06/2018 00:00:00;685,101906458192 05/06/2018 00:00:00;686,864645036863 06/06/2018 00:00:00;689,968406609617 07/06/2018 00:00:00;687,421043661755 08/06/2018 00:00:00;685,221935288992 11/06/2018 00:00:00;690,219644890320 12/06/2018 00:00:00;691,371194383012 13/06/2018 00:00:00;694,576992673788 14/06/2018 00:00:00;701,588082111140 15/06/2018 00:00:00;697,870064923382 18/06/2018 00:00:00;691,073958166925 19/06/2018 00:00:00;685,634098499978 20/06/2018 00:00:00;687,783518247556 21/06/2018 00:00:00;681,931142583098 22/06/2018 00:00:00;685,873477725954 25/06/2018 00:00:00;673,792601686458 26/06/2018 00:00:00;670,961381273036 27/06/2018 00:00:00;672,498065101410 28/06/2018 00:00:00;663,324529952477 29/06/2018 00:00:00;668,139550408667 02/07/2018 00:00:00;662,292493679509 03/07/2018 00:00:00;666,413990102253 04/07/2018 00:00:00;661,934768143084 05/07/2018 00:00:00;666,058516972103 06/07/2018 00:00:00;666,433257674007 09/07/2018 00:00:00;670,463002462806 10/07/2018 00:00:00;673,938329658738 11/07/2018 00:00:00;665,357638696480 12/07/2018 00:00:00;672,288537042941 13/07/2018 00:00:00;674,541621754040 16/07/2018 00:00:00;672,994842803564 17/07/2018 00:00:00;675,180680975500 18/07/2018 00:00:00;679,010341529732 19/07/2018 00:00:00;675,064777033300 20/07/2018 00:00:00;672,021884704834 23/07/2018 00:00:00;669,120704009748 24/07/2018 00:00:00;677,213762582078 25/07/2018 00:00:00;675,405785915922 26/07/2018 00:00:00;685,383511517475 27/07/2018 00:00:00;685,560311841387 30/07/2018 00:00:00;681,443781567419 31/07/2018 00:00:00;678,959241758446 01/08/2018 00:00:00;674,188346755315 02/08/2018 00:00:00;670,040038556666 03/08/2018 00:00:00;674,038059695634 06/08/2018 00:00:00;674,777337427639 07/08/2018 00:00:00;678,956093817145 08/08/2018 00:00:00;677,815345019605 09/08/2018 00:00:00;681,592766030700 10/08/2018 00:00:00;674,029592819032 13/08/2018 00:00:00;672,064219087843 14/08/2018 00:00:00;671,965465998247 16/08/2018 00:00:00;666,544005505454 17/08/2018 00:00:00;665,762501940140 20/08/2018 00:00:00;672,015398860257 21/08/2018 00:00:00;674,511336387733 22/08/2018 00:00:00;671,023933037673 23/08/2018 00:00:00;670,315510557899 24/08/2018 00:00:00;673,203231090182 27/08/2018 00:00:00;679,151021940961 28/08/2018 00:00:00;680,442573409258 29/08/2018 00:00:00;680,762008039000 30/08/2018 00:00:00;679,062065461792 31/08/2018 00:00:00;672,007529007005 03/09/2018 00:00:00;668,101693700782 04/09/2018 00:00:00;662,301204792935 05/09/2018 00:00:00;651,867353351886 06/09/2018 00:00:00;648,875343695306 07/09/2018 00:00:00;649,727540252760 10/09/2018 00:00:00;652,401146501749 11/09/2018 00:00:00;650,648557320029 12/09/2018 00:00:00;655,046556966156 13/09/2018 00:00:00;654,891683681648 14/09/2018 00:00:00;657,743474263224 17/09/2018 00:00:00;654,712766638585 18/09/2018 00:00:00;659,193074094755 19/09/2018 00:00:00;661,576255621332 20/09/2018 00:00:00;666,371981368342 21/09/2018 00:00:00;670,293529243644 24/09/2018 00:00:00;665,861200754884 25/09/2018 00:00:00;665,782230848118 26/09/2018 00:00:00;666,864932693571 27/09/2018 00:00:00;667,522011165234 28/09/2018 00:00:00;663,472266094206 01/10/2018 00:00:00;667,369091775327 02/10/2018 00:00:00;662,787751685862 03/10/2018 00:00:00;664,611603745646 04/10/2018 00:00:00;655,590336688420 05/10/2018 00:00:00;648,719520600922 08/10/2018 00:00:00;639,471303258373 09/10/2018 00:00:00;640,520598933644 10/10/2018 00:00:00;624,546805002228 11/10/2018 00:00:00;614,608781453459 12/10/2018 00:00:00;616,230866758326 15/10/2018 00:00:00;615,276633482850 16/10/2018 00:00:00;629,060708590554 17/10/2018 00:00:00;618,187502238663 18/10/2018 00:00:00;614,186875906895 19/10/2018 00:00:00;598,817296743232 22/10/2018 00:00:00;595,369839682780 23/10/2018 00:00:00;584,934034347131 24/10/2018 00:00:00;578,617364478250 25/10/2018 00:00:00;585,721535283372 26/10/2018 00:00:00;581,596809507053 29/10/2018 00:00:00;591,876900298019 30/10/2018 00:00:00;591,546664973124 31/10/2018 00:00:00;601,577389965713 02/11/2018 00:00:00;612,192872192325 05/11/2018 00:00:00;606,147006687576 06/11/2018 00:00:00;603,321105209455 07/11/2018 00:00:00;610,087170836431 08/11/2018 00:00:00;609,378612669531 09/11/2018 00:00:00;601,247453152493 12/11/2018 00:00:00;590,566759693592 13/11/2018 00:00:00;594,858190671722 14/11/2018 00:00:00;596,858435994043 15/11/2018 00:00:00;589,098163664558 16/11/2018 00:00:00;587,179357754679 19/11/2018 00:00:00;583,419358970436 20/11/2018 00:00:00;572,870906183588 21/11/2018 00:00:00;582,372587075691 22/11/2018 00:00:00;580,340075355037 23/11/2018 00:00:00;583,200197126090 26/11/2018 00:00:00;592,257882607673 27/11/2018 00:00:00;588,740709502382 28/11/2018 00:00:00;590,306403238087 29/11/2018 00:00:00;590,788933792114 30/11/2018 00:00:00;585,728563876448 03/12/2018 00:00:00;596,596125643937 04/12/2018 00:00:00;584,993166796218 05/12/2018 00:00:00;581,657407377090 06/12/2018 00:00:00;561,963235301940 07/12/2018 00:00:00;561,173074898048 10/12/2018 00:00:00;549,883146247769 11/12/2018 00:00:00;558,374283707508 12/12/2018 00:00:00;568,666749164277 13/12/2018 00:00:00;566,421208657329 14/12/2018 00:00:00;560,788456173442 17/12/2018 00:00:00;551,908059489421 18/12/2018 00:00:00;549,348321875756 19/12/2018 00:00:00;550,874286421253 20/12/2018 00:00:00;538,455142379061 21/12/2018 00:00:00;539,441940564544 24/12/2018 00:00:00;536,456335340265 27/12/2018 00:00:00;528,474133149083 28/12/2018 00:00:00;538,632756825723 31/12/2018 00:00:00;543,765990727530 02/01/2019 00:00:00;540,414057403099 03/01/2019 00:00:00;531,618763683895 04/01/2019 00:00:00;549,983093384065 07/01/2019 00:00:00;554,256315150015 08/01/2019 00:00:00;561,121269553712 09/01/2019 00:00:00;570,146715774389 10/01/2019 00:00:00;567,500979660881 11/01/2019 00:00:00;565,129738601306 14/01/2019 00:00:00;560,992692434035 15/01/2019 00:00:00;561,929096421282 16/01/2019 00:00:00;565,165315765489 17/01/2019 00:00:00;563,759434325643 18/01/2019 00:00:00;573,664160253930 21/01/2019 00:00:00;571,926523793388 22/01/2019 00:00:00;569,842776614324 23/01/2019 00:00:00;570,198928180099 24/01/2019 00:00:00;575,637946586870 25/01/2019 00:00:00;581,977384755331 28/01/2019 00:00:00;573,672952779631 29/01/2019 00:00:00;571,457100615639 30/01/2019 00:00:00;575,343478388133 31/01/2019 00:00:00;574,822168453773 01/02/2019 00:00:00;577,708993451032 04/02/2019 00:00:00;575,946282009785 05/02/2019 00:00:00;586,799868003397 06/02/2019 00:00:00;589,076562274252 07/02/2019 00:00:00;573,322825722207 08/02/2019 00:00:00;565,018230921957 11/02/2019 00:00:00;569,592271044096 12/02/2019 00:00:00;578,062322724606 13/02/2019 00:00:00;584,404908834367 14/02/2019 00:00:00;582,247239309588 15/02/2019 00:00:00;591,379389885387 18/02/2019 00:00:00;594,802233301358 19/02/2019 00:00:00;593,371792491882 20/02/2019 00:00:00;600,250559844906 21/02/2019 00:00:00;598,036742987790 22/02/2019 00:00:00;602,968345821804 25/02/2019 00:00:00;605,666945639222 26/02/2019 00:00:00;605,127046568734 27/02/2019 00:00:00;602,178538204437 28/02/2019 00:00:00;606,130181484070 01/03/2019 00:00:00;613,932218310639 04/03/2019 00:00:00;615,259265530843 05/03/2019 00:00:00;614,130023001506 06/03/2019 00:00:00;611,556770950188 07/03/2019 00:00:00;605,665290256297 08/03/2019 00:00:00;600,356287252728 11/03/2019 00:00:00;604,524839970432 12/03/2019 00:00:00;605,377660688661 13/03/2019 00:00:00;609,197768869291 14/03/2019 00:00:00;611,784969557061 15/03/2019 00:00:00;618,707075377820 18/03/2019 00:00:00;617,137229616089 19/03/2019 00:00:00;623,486762906652 20/03/2019 00:00:00;615,403229570499 21/03/2019 00:00:00;613,268925368649 22/03/2019 00:00:00;599,980813840349 25/03/2019 00:00:00;596,529720364947 26/03/2019 00:00:00;600,190287623968 27/03/2019 00:00:00;599,351469817041 28/03/2019 00:00:00;599,148454740573 29/03/2019 00:00:00;606,658845660606 01/04/2019 00:00:00;617,067893495199 02/04/2019 00:00:00;621,167381466263 03/04/2019 00:00:00;628,400156528487 04/04/2019 00:00:00;627,717161815943 05/04/2019 00:00:00;627,670186933258 08/04/2019 00:00:00;625,045699423530 09/04/2019 00:00:00;620,537874618405 10/04/2019 00:00:00;623,089389592293 11/04/2019 00:00:00;629,768099848175 12/04/2019 00:00:00;634,305911507931 15/04/2019 00:00:00;636,536499293701 16/04/2019 00:00:00;639,755974846679 17/04/2019 00:00:00;643,317110580480 18/04/2019 00:00:00;643,758337973648 23/04/2019 00:00:00;642,832327620178 24/04/2019 00:00:00;646,030988768177 25/04/2019 00:00:00;641,219631864363 26/04/2019 00:00:00;645,747049890342 29/04/2019 00:00:00;648,646086728852 30/04/2019 00:00:00;645,140338479489 02/05/2019 00:00:00;641,054174984103 03/05/2019 00:00:00;641,060226629879 06/05/2019 00:00:00;631,977059106215 07/05/2019 00:00:00;621,950106215702 09/05/2019 00:00:00;609,687463703518 10/05/2019 00:00:00;611,516553286329 13/05/2019 00:00:00;597,466015802493 14/05/2019 00:00:00;604,859552970451 15/05/2019 00:00:00;609,250931084876 16/05/2019 00:00:00;616,254747692327 17/05/2019 00:00:00;613,673462963208 20/05/2019 00:00:00;603,350277941333 21/05/2019 00:00:00;610,114308261433 22/05/2019 00:00:00;611,629336424652 23/05/2019 00:00:00;599,920107420610 24/05/2019 00:00:00;602,914586582866 27/05/2019 00:00:00;604,084670936837 28/05/2019 00:00:00;604,673905845986 29/05/2019 00:00:00;593,295129266239 31/05/2019 00:00:00;589,186224608698 03/06/2019 00:00:00;590,125722262396 04/06/2019 00:00:00;596,599870608585 05/06/2019 00:00:00;599,706698710364 06/06/2019 00:00:00;598,136662986659 07/06/2019 00:00:00;604,019676803948 11/06/2019 00:00:00;612,314719230596 12/06/2019 00:00:00;607,481435287378 13/06/2019 00:00:00;610,678142540776 14/06/2019 00:00:00;606,742211830222 17/06/2019 00:00:00;607,310279547866 18/06/2019 00:00:00;617,758215312493 19/06/2019 00:00:00;621,200679086743 20/06/2019 00:00:00;623,510399603830 21/06/2019 00:00:00;620,550574933306 24/06/2019 00:00:00;616,799884285841 25/06/2019 00:00:00;619,404805712140 26/06/2019 00:00:00;619,164965149939 27/06/2019 00:00:00;622,507047589093 28/06/2019 00:00:00;629,434689444553 01/07/2019 00:00:00;633,662456023619 02/07/2019 00:00:00;634,011823233142 03/07/2019 00:00:00;640,082655168896 04/07/2019 00:00:00;641,596516422840 05/07/2019 00:00:00;638,803017030177 08/07/2019 00:00:00;636,460541641108 09/07/2019 00:00:00;630,166151598157 10/07/2019 00:00:00;629,379573334366 11/07/2019 00:00:00;629,789049940277 12/07/2019 00:00:00;631,363536201684 15/07/2019 00:00:00;634,595793481840 16/07/2019 00:00:00;637,818498388394 17/07/2019 00:00:00;627,947178630289 18/07/2019 00:00:00;624,041424736341 19/07/2019 00:00:00;623,467359647770 22/07/2019 00:00:00;626,689630355524 23/07/2019 00:00:00;634,660299141079 24/07/2019 00:00:00;636,237499144986 25/07/2019 00:00:00;633,198514605721 26/07/2019 00:00:00;639,492606136997 29/07/2019 00:00:00;635,453119012621 30/07/2019 00:00:00;624,381836595613 31/07/2019 00:00:00;625,945983498092 01/08/2019 00:00:00;629,135065135064 02/08/2019 00:00:00;612,489592797332 05/08/2019 00:00:00;597,446422581637 06/08/2019 00:00:00;595,722056321924 07/08/2019 00:00:00;599,238632403865 08/08/2019 00:00:00;608,952310860111 09/08/2019 00:00:00;600,809563662596 12/08/2019 00:00:00;596,482311283459 13/08/2019 00:00:00;599,591120417264 14/08/2019 00:00:00;586,530719022187 16/08/2019 00:00:00;591,480124007005 19/08/2019 00:00:00;600,628339938407 20/08/2019 00:00:00;595,306772307061 21/08/2019 00:00:00;604,960015717820 22/08/2019 00:00:00;601,920841216579 23/08/2019 00:00:00;596,819846575680 26/08/2019 00:00:00;595,647944014233 27/08/2019 00:00:00;599,384007589620 28/08/2019 00:00:00;595,483382668998 29/08/2019 00:00:00;602,900420847011 30/08/2019 00:00:00;606,912417759856 02/09/2019 00:00:00;606,830245636939 03/09/2019 00:00:00;604,708994536517 04/09/2019 00:00:00;610,195259200223 05/09/2019 00:00:00;617,085125760074 06/09/2019 00:00:00;617,615445319536 09/09/2019 00:00:00;619,690535660023 10/09/2019 00:00:00;620,613859408418 11/09/2019 00:00:00;625,715233973268 12/09/2019 00:00:00;626,287942190588 13/09/2019 00:00:00;631,352274170305 16/09/2019 00:00:00;625,978494133248 17/09/2019 00:00:00;624,725776320134 18/09/2019 00:00:00;623,394115737678 19/09/2019 00:00:00;626,518311791462 20/09/2019 00:00:00;627,835128202439 23/09/2019 00:00:00;619,689857224398 24/09/2019 00:00:00;619,703643036301 25/09/2019 00:00:00;614,234230713523 26/09/2019 00:00:00;616,708621125545 27/09/2019 00:00:00;621,068872613488 30/09/2019 00:00:00;621,626492422506 01/10/2019 00:00:00;615,212751984379 02/10/2019 00:00:00;597,030405856298 03/10/2019 00:00:00;597,130271580319 04/10/2019 00:00:00;601,898479978374 07/10/2019 00:00:00;604,786743259157 08/10/2019 00:00:00;598,544619896767 09/10/2019 00:00:00;603,358636268231 10/10/2019 00:00:00;610,280606401865 11/10/2019 00:00:00;622,562516485803 14/10/2019 00:00:00;622,630821384542 15/10/2019 00:00:00;630,416385794132 16/10/2019 00:00:00;630,835659010471 17/10/2019 00:00:00;631,346738135603 18/10/2019 00:00:00;628,034669688505 21/10/2019 00:00:00;633,052189610088 22/10/2019 00:00:00;632,112773368665 23/10/2019 00:00:00;630,611802391598 24/10/2019 00:00:00;631,316289944747 25/10/2019 00:00:00;634,581492058860 28/10/2019 00:00:00;638,833275259055 29/10/2019 00:00:00;639,803085416485 30/10/2019 00:00:00;637,549457956885 31/10/2019 00:00:00;636,296848693471 04/11/2019 00:00:00;649,990230526806 05/11/2019 00:00:00;651,493860971523 06/11/2019 00:00:00;653,388975909372 07/11/2019 00:00:00;657,938917998106 08/11/2019 00:00:00;656,565791430242 12/11/2019 00:00:00;656,239898093348 13/11/2019 00:00:00;652,774231820718 14/11/2019 00:00:00;649,650849889684 15/11/2019 00:00:00;653,574188835036 18/11/2019 00:00:00;649,391199007230 19/11/2019 00:00:00;650,299027285946 20/11/2019 00:00:00;649,401348404182 21/11/2019 00:00:00;647,513452021384 22/11/2019 00:00:00;650,924979131128 25/11/2019 00:00:00;657,534190441570 26/11/2019 00:00:00;658,989461994927 27/11/2019 00:00:00;659,835851143430 28/11/2019 00:00:00;658,804710405488 29/11/2019 00:00:00;658,165868283428 02/12/2019 00:00:00;647,019388061730 03/12/2019 00:00:00;644,644781961454 04/12/2019 00:00:00;651,976255838424 05/12/2019 00:00:00;652,679250833197 06/12/2019 00:00:00;656,531218350784 09/12/2019 00:00:00;653,793486366507 10/12/2019 00:00:00;652,353710282828 11/12/2019 00:00:00;654,145187394581 12/12/2019 00:00:00;657,054509317169 13/12/2019 00:00:00;661,701033501498 16/12/2019 00:00:00;670,045656003631 17/12/2019 00:00:00;666,248126160606 18/12/2019 00:00:00;663,961228217949 19/12/2019 00:00:00;663,412970820558 20/12/2019 00:00:00;668,456244158471 23/12/2019 00:00:00;668,772883633438 24/12/2019 00:00:00;668,929737949971 27/12/2019 00:00:00;671,548743699848 30/12/2019 00:00:00;666,422972589918 31/12/2019 00:00:00;665,533652035055 02/01/2020 00:00:00;673,167843887964 03/01/2020 00:00:00;669,127162716887 06/01/2020 00:00:00;664,607885918410 07/01/2020 00:00:00;667,436799650706 08/01/2020 00:00:00;670,615080592526 09/01/2020 00:00:00;674,024138196594 10/01/2020 00:00:00;673,968886399282 13/01/2020 00:00:00;674,074830906505 14/01/2020 00:00:00;674,985698576821 15/01/2020 00:00:00;674,666128259954 16/01/2020 00:00:00;673,248957651305 17/01/2020 00:00:00;678,131685982884 20/01/2020 00:00:00;677,510917385878 21/01/2020 00:00:00;675,333328991145 22/01/2020 00:00:00;674,405066231399 23/01/2020 00:00:00;668,531577650286 24/01/2020 00:00:00;670,194803291462 27/01/2020 00:00:00;654,211511261294 28/01/2020 00:00:00;659,967630479257 29/01/2020 00:00:00;660,652172025026 30/01/2020 00:00:00;651,078631231509 31/01/2020 00:00:00;645,810117266049 03/02/2020 00:00:00;649,441891717139 04/02/2020 00:00:00;661,227973908797 05/02/2020 00:00:00;671,582909717929 06/02/2020 00:00:00;674,237682593963 07/02/2020 00:00:00;671,292457858093 10/02/2020 00:00:00;670,217435903916 11/02/2020 00:00:00;675,877868561309 12/02/2020 00:00:00;682,515221381482 13/02/2020 00:00:00;682,274132497731 14/02/2020 00:00:00;682,257632943328 17/02/2020 00:00:00;684,528167018706 18/02/2020 00:00:00;680,919893577671 19/02/2020 00:00:00;688,309170169903 20/02/2020 00:00:00;686,172287912678 21/02/2020 00:00:00;683,012297595312 24/02/2020 00:00:00;653,959865919215 25/02/2020 00:00:00;641,379932633865 26/02/2020 00:00:00;641,368209266262 27/02/2020 00:00:00;619,568959995994 28/02/2020 00:00:00;604,337917386985 02/03/2020 00:00:00;601,383927262837 03/03/2020 00:00:00;607,172611390807 04/03/2020 00:00:00;610,828972348952 05/03/2020 00:00:00;597,338904103760 06/03/2020 00:00:00;577,288444775710 09/03/2020 00:00:00;537,362671060598 10/03/2020 00:00:00;531,309044252297 11/03/2020 00:00:00;523,705626239345 12/03/2020 00:00:00;461,564695078327 13/03/2020 00:00:00;468,127745628835 16/03/2020 00:00:00;438,841036562664 17/03/2020 00:00:00;442,247109049982 18/03/2020 00:00:00;426,645667727070 19/03/2020 00:00:00;438,007890477564 20/03/2020 00:00:00;453,505992486054 23/03/2020 00:00:00;441,464140063717 24/03/2020 00:00:00;478,496087325919 25/03/2020 00:00:00;487,478954926762 26/03/2020 00:00:00;494,968205792715 27/03/2020 00:00:00;479,602235906577 30/03/2020 00:00:00;482,355707597357 31/03/2020 00:00:00;492,109115243813 01/04/2020 00:00:00;478,191903929030 02/04/2020 00:00:00;477,486140916906 03/04/2020 00:00:00;471,909834277031 06/04/2020 00:00:00;497,839128258920 07/04/2020 00:00:00;508,661777588025 08/04/2020 00:00:00;512,672851828420 09/04/2020 00:00:00;522,182891047424 14/04/2020 00:00:00;524,192743018197 15/04/2020 00:00:00;504,760447094353 16/04/2020 00:00:00;508,515208355569 17/04/2020 00:00:00;524,945915111806 20/04/2020 00:00:00;528,333208501020 21/04/2020 00:00:00;511,176847000130 22/04/2020 00:00:00;518,014148367745 23/04/2020 00:00:00;523,247030894173 24/04/2020 00:00:00;515,155437742793 27/04/2020 00:00:00;529,446032888229 28/04/2020 00:00:00;533,203073693146 29/04/2020 00:00:00;546,543831825956 30/04/2020 00:00:00;538,802392869425 04/05/2020 00:00:00;518,905694191458 05/05/2020 00:00:00;530,817015599518 06/05/2020 00:00:00;528,730391853403 07/05/2020 00:00:00;535,682674490768 11/05/2020 00:00:00;537,922217626790 12/05/2020 00:00:00;538,005556658982 13/05/2020 00:00:00;524,956797219233 14/05/2020 00:00:00;515,102818275707 15/05/2020 00:00:00;519,070662598068 18/05/2020 00:00:00;542,450802562044 19/05/2020 00:00:00;536,167701687895 20/05/2020 00:00:00;541,971908422968 22/05/2020 00:00:00;540,334490472973 25/05/2020 00:00:00;553,018387233520 26/05/2020 00:00:00;554,896676967866 27/05/2020 00:00:00;555,227753552936 28/05/2020 00:00:00;567,167325020426 29/05/2020 00:00:00;559,319534495298 02/06/2020 00:00:00;576,018901759091 03/06/2020 00:00:00;589,132112583229 04/06/2020 00:00:00;586,349929496793 05/06/2020 00:00:00;598,633033627431 08/06/2020 00:00:00;594,177882564242 09/06/2020 00:00:00;588,186861795430 10/06/2020 00:00:00;583,956218649313 11/06/2020 00:00:00;558,995785014979 12/06/2020 00:00:00;560,264568183697 15/06/2020 00:00:00;558,316480992236 16/06/2020 00:00:00;574,109702497664 17/06/2020 00:00:00;577,920366854392 18/06/2020 00:00:00;572,568893780689 19/06/2020 00:00:00;572,713074919744 22/06/2020 00:00:00;570,564197920667 23/06/2020 00:00:00;580,673512896072 24/06/2020 00:00:00;563,383173927929 25/06/2020 00:00:00;569,191559826452 26/06/2020 00:00:00;569,646193107573 29/06/2020 00:00:00;572,187504409658 30/06/2020 00:00:00;575,643374071862 01/07/2020 00:00:00;576,294373760324 02/07/2020 00:00:00;588,111962502414 03/07/2020 00:00:00;585,246548933485 06/07/2020 00:00:00;594,977812441135 07/07/2020 00:00:00;591,257352885126 08/07/2020 00:00:00;584,748794284030 09/07/2020 00:00:00;583,409073886348 10/07/2020 00:00:00;586,968255725547 13/07/2020 00:00:00;593,464873859641 15/07/2020 00:00:00;593,711064579293 16/07/2020 00:00:00;590,512023507344 17/07/2020 00:00:00;593,645744797304 20/07/2020 00:00:00;599,977096013113 21/07/2020 00:00:00;604,541502349375 22/07/2020 00:00:00;600,777134439707 23/07/2020 00:00:00;604,378297875390 24/07/2020 00:00:00;591,449974327816 27/07/2020 00:00:00;591,814755594743 28/07/2020 00:00:00;591,653613565059 29/07/2020 00:00:00;594,162305682288 30/07/2020 00:00:00;580,721681825456 31/07/2020 00:00:00;577,377455529726 03/08/2020 00:00:00;589,075856701191 04/08/2020 00:00:00;588,085313551057 05/08/2020 00:00:00;591,979018428303 06/08/2020 00:00:00;590,363473242862 07/08/2020 00:00:00;590,832353672111 10/08/2020 00:00:00;590,527193327922 11/08/2020 00:00:00;603,403440156910 12/08/2020 00:00:00;608,675916186421 13/08/2020 00:00:00;607,075595096408 14/08/2020 00:00:00;598,920690332490 17/08/2020 00:00:00;602,548312757554 18/08/2020 00:00:00;599,705097602280 19/08/2020 00:00:00;601,567376255873 20/08/2020 00:00:00;595,012005596641 21/08/2020 00:00:00;593,561455955236 24/08/2020 00:00:00;603,155431229782 25/08/2020 00:00:00;604,204374118528 26/08/2020 00:00:00;611,646053078446 27/08/2020 00:00:00;607,018905015571 28/08/2020 00:00:00;604,776322487948 31/08/2020 00:00:00;601,109133697226 01/09/2020 00:00:00;601,678856797796 02/09/2020 00:00:00;612,084702416238 03/09/2020 00:00:00;603,818479934947 04/09/2020 00:00:00;596,490642472928 07/09/2020 00:00:00;608,912473120195 08/09/2020 00:00:00;602,583021524136 09/09/2020 00:00:00;609,948634281763 10/09/2020 00:00:00;609,581573471136 11/09/2020 00:00:00;610,940859952247 14/09/2020 00:00:00;613,541168016295 15/09/2020 00:00:00;618,466474967708 16/09/2020 00:00:00;621,147381184022 17/09/2020 00:00:00;619,085045433288 18/09/2020 00:00:00;614,152302827424 21/09/2020 00:00:00;593,485199790969 22/09/2020 00:00:00;596,384697965705 23/09/2020 00:00:00;601,313777019193 24/09/2020 00:00:00;596,804079731743 25/09/2020 00:00:00;595,804228444833 28/09/2020 00:00:00;609,776664419501 29/09/2020 00:00:00;608,095473802972 30/09/2020 00:00:00;608,754289069836 01/10/2020 00:00:00;612,695077379466 02/10/2020 00:00:00;610,833829948024 05/10/2020 00:00:00;617,128274265825 06/10/2020 00:00:00;618,389377543266 07/10/2020 00:00:00;618,275644595067 08/10/2020 00:00:00;622,442026318770 09/10/2020 00:00:00;626,455461515140 12/10/2020 00:00:00;630,840896533489 13/10/2020 00:00:00;627,182853054994 14/10/2020 00:00:00;628,367998679843 15/10/2020 00:00:00;615,357611559052 16/10/2020 00:00:00;625,675206271376 19/10/2020 00:00:00;625,746604836566 20/10/2020 00:00:00;621,930323032862 21/10/2020 00:00:00;615,995151084711 22/10/2020 00:00:00;614,676462191408 23/10/2020 00:00:00;617,005341730549 26/10/2020 00:00:00;599,580889608028 27/10/2020 00:00:00;592,950402556381 28/10/2020 00:00:00;571,063038067119 29/10/2020 00:00:00;572,805315027336 30/10/2020 00:00:00;571,031802890938 02/11/2020 00:00:00;577,832360185095 03/11/2020 00:00:00;589,040686598382 04/11/2020 00:00:00;605,895334208058 05/11/2020 00:00:00;617,886466783059 06/11/2020 00:00:00;615,969696180055 09/11/2020 00:00:00;632,723338293860 10/11/2020 00:00:00;634,247213257631 12/11/2020 00:00:00;640,296905139306 13/11/2020 00:00:00;641,878691368039 16/11/2020 00:00:00;650,282582006385 17/11/2020 00:00:00;648,139756653083 18/11/2020 00:00:00;652,220818312568 19/11/2020 00:00:00;649,570224599985 20/11/2020 00:00:00;652,216394912292 23/11/2020 00:00:00;650,180002539863 24/11/2020 00:00:00;655,560105596947 25/11/2020 00:00:00;655,076815195020 26/11/2020 00:00:00;656,351161535863 27/11/2020 00:00:00;661,195110487109 30/11/2020 00:00:00;657,061103711438 01/12/2020 00:00:00;664,324028452843 02/12/2020 00:00:00;662,003724340004 03/12/2020 00:00:00;662,619146864284 04/12/2020 00:00:00;668,602786253494 07/12/2020 00:00:00;665,715255683186 08/12/2020 00:00:00;668,040254570551 09/12/2020 00:00:00;667,502770730887 10/12/2020 00:00:00;662,381802945183 11/12/2020 00:00:00;657,140399267304 14/12/2020 00:00:00;663,323553005157 15/12/2020 00:00:00;663,435142096780 16/12/2020 00:00:00;668,435212654084 17/12/2020 00:00:00;673,188522605810 18/12/2020 00:00:00;672,113012177984 21/12/2020 00:00:00;659,896964624535 22/12/2020 00:00:00;668,213527029212 23/12/2020 00:00:00;672,252417130238 24/12/2020 00:00:00;673,049633264631 28/12/2020 00:00:00;677,306871087253 29/12/2020 00:00:00;680,836445995771 30/12/2020 00:00:00;679,127358106336 31/12/2020 00:00:00;676,197058954219 04/01/2021 00:00:00;683,183181960566 05/01/2021 00:00:00;681,274606859913 06/01/2021 00:00:00;683,521667062662 07/01/2021 00:00:00;686,759948851169 08/01/2021 00:00:00;692,767414899535 11/01/2021 00:00:00;690,438046886744 12/01/2021 00:00:00;692,870130053181 13/01/2021 00:00:00;692,997078927358 14/01/2021 00:00:00;698,047570820322 15/01/2021 00:00:00;689,304679468805 18/01/2021 00:00:00;695,395403137088 19/01/2021 00:00:00;694,010851713296 20/01/2021 00:00:00;699,641867401983 21/01/2021 00:00:00;702,312217159970 22/01/2021 00:00:00;697,065494546790 25/01/2021 00:00:00;685,434177089939 26/01/2021 00:00:00;689,799584688634 27/01/2021 00:00:00;677,703593103410 28/01/2021 00:00:00;683,320714430494 29/01/2021 00:00:00;675,177560171603 01/02/2021 00:00:00;683,800639791720 02/02/2021 00:00:00;694,955505477745 03/02/2021 00:00:00;696,741690791621 04/02/2021 00:00:00;703,985185136722 05/02/2021 00:00:00;708,179681232731 08/02/2021 00:00:00;711,723883213328 09/02/2021 00:00:00;713,043196267406 10/02/2021 00:00:00;706,396073974230 11/02/2021 00:00:00;710,684302736209 12/02/2021 00:00:00;712,239847074961 15/02/2021 00:00:00;717,097364738710 16/02/2021 00:00:00;716,381642291609 17/02/2021 00:00:00;706,736702932902 18/02/2021 00:00:00;702,520252660063 19/02/2021 00:00:00;708,592821391018 22/02/2021 00:00:00;699,283517704781 23/02/2021 00:00:00;693,266526420239 24/02/2021 00:00:00;692,924486315467 25/02/2021 00:00:00;694,285021118128 26/02/2021 00:00:00;687,618902627449 01/03/2021 00:00:00;699,488350988724 02/03/2021 00:00:00;698,357561626161 03/03/2021 00:00:00;698,187220009400 04/03/2021 00:00:00;691,096970703306 05/03/2021 00:00:00;682,506564542896 08/03/2021 00:00:00;694,441739747536 09/03/2021 00:00:00;701,169894391779 10/03/2021 00:00:00;702,604242990456 11/03/2021 00:00:00;710,655130004327 12/03/2021 00:00:00;707,247212172109 15/03/2021 00:00:00;708,260469346972 16/03/2021 00:00:00;713,726082430249 17/03/2021 00:00:00;712,718252740386 18/03/2021 00:00:00;713,231937058320 19/03/2021 00:00:00;707,456875917703 22/03/2021 00:00:00;708,767450720929 23/03/2021 00:00:00;705,549440588901 24/03/2021 00:00:00;704,211375574144 25/03/2021 00:00:00;703,332882851859 26/03/2021 00:00:00;710,010860397266 29/03/2021 00:00:00;710,642619651399 30/03/2021 00:00:00;718,227557077922 31/03/2021 00:00:00;718,718201722025 01/04/2021 00:00:00;726,646726086546 06/04/2021 00:00:00;733,708182584708 07/04/2021 00:00:00;730,779511678091 08/04/2021 00:00:00;735,490188735134 09/04/2021 00:00:00;737,849896389081 12/04/2021 00:00:00;733,421394277248 13/04/2021 00:00:00;739,712880615723 14/04/2021 00:00:00;741,238628061820 15/04/2021 00:00:00;744,680440537870 16/04/2021 00:00:00;750,312813097806 19/04/2021 00:00:00;748,138372644373 20/04/2021 00:00:00;735,568887267650 21/04/2021 00:00:00;742,269850212037 22/04/2021 00:00:00;751,607485369979 23/04/2021 00:00:00;752,132974467790 26/04/2021 00:00:00;753,876961085782 27/04/2021 00:00:00;755,017682745898 28/04/2021 00:00:00;756,394310041588 29/04/2021 00:00:00;752,998495500922 30/04/2021 00:00:00;748,038398370652 03/05/2021 00:00:00;752,557702306554 04/05/2021 00:00:00;738,107077765859 05/05/2021 00:00:00;750,457347023386 06/05/2021 00:00:00;748,372188698222 07/05/2021 00:00:00;756,881779606965 10/05/2021 00:00:00;754,458570378504 11/05/2021 00:00:00;741,074310953409 12/05/2021 00:00:00;737,469863889300 14/05/2021 00:00:00;747,772098819071 17/05/2021 00:00:00;748,818843576391 18/05/2021 00:00:00;753,733946856001 19/05/2021 00:00:00;744,811460025797 20/05/2021 00:00:00;754,973503017988 21/05/2021 00:00:00;758,919718812619 25/05/2021 00:00:00;763,677479302046 26/05/2021 00:00:00;765,524995196435 27/05/2021 00:00:00;768,574563331453 28/05/2021 00:00:00;775,511703285664 31/05/2021 00:00:00;773,585515996184 01/06/2021 00:00:00;776,405121591703 02/06/2021 00:00:00;777,887286333240 03/06/2021 00:00:00;777,030367863834 04/06/2021 00:00:00;781,361853681272 07/06/2021 00:00:00;784,386672484684 08/06/2021 00:00:00;786,019694171828 09/06/2021 00:00:00;785,444190799732 10/06/2021 00:00:00;784,711371774877 11/06/2021 00:00:00;792,473896510638 14/06/2021 00:00:00;793,215562336044 15/06/2021 00:00:00;792,945517819812 16/06/2021 00:00:00;794,325645843328 17/06/2021 00:00:00;794,921827933278 18/06/2021 00:00:00;785,607856609941 21/06/2021 00:00:00;788,815445970767 22/06/2021 00:00:00;789,989166739689 23/06/2021 00:00:00;785,427121359403 24/06/2021 00:00:00;794,454005863605 25/06/2021 00:00:00;797,091926398710 28/06/2021 00:00:00;794,477805385335 29/06/2021 00:00:00;796,839304109332 30/06/2021 00:00:00;788,807060506440 01/07/2021 00:00:00;790,729231457020 02/07/2021 00:00:00;794,271099619066 05/07/2021 00:00:00;795,175807093906 06/07/2021 00:00:00;793,457004006319 07/07/2021 00:00:00;799,229975565210 08/07/2021 00:00:00;784,972243841456 09/07/2021 00:00:00;795,115887659494 12/07/2021 00:00:00;799,742981447518 13/07/2021 00:00:00;801,842115546561 15/07/2021 00:00:00;792,564589785006 16/07/2021 00:00:00;786,520840999408 19/07/2021 00:00:00;770,145358903058 20/07/2021 00:00:00;771,542122168102 21/07/2021 00:00:00;783,309669498481 22/07/2021 00:00:00;790,177581881503 23/07/2021 00:00:00;797,950093189665 26/07/2021 00:00:00;797,659777016954 27/07/2021 00:00:00;792,376473154866 28/07/2021 00:00:00;800,314169969038 29/07/2021 00:00:00;805,120045113001 30/07/2021 00:00:00;801,967029113861 02/08/2021 00:00:00;807,311337907362 03/08/2021 00:00:00;807,312260579813 04/08/2021 00:00:00;812,497842574455 05/08/2021 00:00:00;819,499108263955 06/08/2021 00:00:00;817,415985245666 09/08/2021 00:00:00;819,579217942572 10/08/2021 00:00:00;822,979591570638 11/08/2021 00:00:00;824,662193333268 12/08/2021 00:00:00;827,783485682575 13/08/2021 00:00:00;828,958183398798 16/08/2021 00:00:00;824,352908100477 17/08/2021 00:00:00;822,224275620454 18/08/2021 00:00:00;821,950187627896 19/08/2021 00:00:00;806,789729461327 20/08/2021 00:00:00;809,645563519229 23/08/2021 00:00:00;815,723668284884 24/08/2021 00:00:00;816,757007154252 25/08/2021 00:00:00;818,079712386456 26/08/2021 00:00:00;816,963360133995 27/08/2021 00:00:00;819,499596737605 30/08/2021 00:00:00;821,811868172642 31/08/2021 00:00:00;821,416285928333 01/09/2021 00:00:00;828,622547726327 02/09/2021 00:00:00;831,692441792673 03/09/2021 00:00:00;826,517579080908 06/09/2021 00:00:00;831,476753538728 07/09/2021 00:00:00;831,509508410710 08/09/2021 00:00:00;822,037380174439 09/09/2021 00:00:00;822,760538275991 10/09/2021 00:00:00;821,264669134826 13/09/2021 00:00:00;819,814499417371 14/09/2021 00:00:00;820,351304821409 15/09/2021 00:00:00;812,329671951693 16/09/2021 00:00:00;816,487966722745 17/09/2021 00:00:00;816,026820459622 20/09/2021 00:00:00;800,439056398913 21/09/2021 00:00:00;808,997358985541 22/09/2021 00:00:00;815,044228575015 23/09/2021 00:00:00;824,618854865532 24/09/2021 00:00:00;815,915692704224 27/09/2021 00:00:00;811,716203322014 28/09/2021 00:00:00;789,078814680445 29/09/2021 00:00:00;792,448523018255 30/09/2021 00:00:00;789,869300733436 01/10/2021 00:00:00;787,606392274484 04/10/2021 00:00:00;781,824519640191 05/10/2021 00:00:00;791,175533548661 06/10/2021 00:00:00;781,308528641132 07/10/2021 00:00:00;792,734497202965 08/10/2021 00:00:00;788,904782373883 11/10/2021 00:00:00;787,254718383835 12/10/2021 00:00:00;787,200796320349 13/10/2021 00:00:00;798,360980941675 14/10/2021 00:00:00;807,929881235516 15/10/2021 00:00:00;814,870440505278 18/10/2021 00:00:00;810,351055157101 19/10/2021 00:00:00;811,660653013027 20/10/2021 00:00:00;813,859110087590 21/10/2021 00:00:00;813,370853536887 22/10/2021 00:00:00;817,506298596083 25/10/2021 00:00:00;817,275847582935 26/10/2021 00:00:00;821,197775382186 27/10/2021 00:00:00;820,370219606636 28/10/2021 00:00:00;826,956201281274 29/10/2021 00:00:00;828,184305449908 02/11/2021 00:00:00;838,801768708544 03/11/2021 00:00:00;843,787836354545 04/11/2021 00:00:00;849,269731892825 05/11/2021 00:00:00;847,085847615490 08/11/2021 00:00:00;847,162212329456 09/11/2021 00:00:00;846,361658291787 10/11/2021 00:00:00;846,723725816213 12/11/2021 00:00:00;852,073326407590 15/11/2021 00:00:00;853,814979207032 16/11/2021 00:00:00;857,919026265497 17/11/2021 00:00:00;858,488288029842 18/11/2021 00:00:00;854,660879881885 19/11/2021 00:00:00;851,448595746533 22/11/2021 00:00:00;845,894378970613 23/11/2021 00:00:00;829,892850590842 24/11/2021 00:00:00;827,197317302449 25/11/2021 00:00:00;832,629334253568 26/11/2021 00:00:00;801,443222536398 29/11/2021 00:00:00;805,551937231964 30/11/2021 00:00:00;797,586478832010 01/12/2021 00:00:00;811,191365522402 02/12/2021 00:00:00;798,726114995125 03/12/2021 00:00:00;792,564698334702 06/12/2021 00:00:00;801,863771211711 07/12/2021 00:00:00;826,591148640096 08/12/2021 00:00:00;820,721594985609 09/12/2021 00:00:00;819,166159196556 10/12/2021 00:00:00;816,134935960843 13/12/2021 00:00:00;812,984389467379 14/12/2021 00:00:00;803,490958352479 15/12/2021 00:00:00;805,921413273416 16/12/2021 00:00:00;813,840575226309 17/12/2021 00:00:00;806,101741462579 20/12/2021 00:00:00;797,594755746637 21/12/2021 00:00:00;806,098729208403 22/12/2021 00:00:00;815,937972530151 23/12/2021 00:00:00;822,881381229539 24/12/2021 00:00:00;822,135889027207 27/12/2021 00:00:00;829,580064630225 28/12/2021 00:00:00;833,732986191125 29/12/2021 00:00:00;832,445939535379 30/12/2021 00:00:00;834,813734141977 31/12/2021 00:00:00;833,514041446179 03/01/2022 00:00:00;838,526269569885 04/01/2022 00:00:00;842,928095592937 05/01/2022 00:00:00;846,469366731633 06/01/2022 00:00:00;829,981128634384 07/01/2022 00:00:00;824,022944149829 10/01/2022 00:00:00;807,682550744011 11/01/2022 00:00:00;818,318630276202 12/01/2022 00:00:00;822,516002939261 13/01/2022 00:00:00;821,767362795628 14/01/2022 00:00:00;813,694195955828 17/01/2022 00:00:00;824,185415913338 18/01/2022 00:00:00;813,159805782615 19/01/2022 00:00:00;816,886452671525 20/01/2022 00:00:00;820,592719354256 21/01/2022 00:00:00;802,853201727418 24/01/2022 00:00:00;763,015353269325 25/01/2022 00:00:00;764,320174938450 26/01/2022 00:00:00;779,959201594995 27/01/2022 00:00:00;778,639834266067 28/01/2022 00:00:00;770,010350213649 31/01/2022 00:00:00;780,215406024474 01/02/2022 00:00:00;794,993362185587 02/02/2022 00:00:00;799,248347601934 03/02/2022 00:00:00;782,866243973882 04/02/2022 00:00:00;772,750253191926 07/02/2022 00:00:00;776,337386578882 08/02/2022 00:00:00;773,908939827395 09/02/2022 00:00:00;791,388670884653 10/02/2022 00:00:00;787,089695702372 11/02/2022 00:00:00;776,813539838032 14/02/2022 00:00:00;760,287770682000 15/02/2022 00:00:00;775,520794323035 16/02/2022 00:00:00;769,362389916787 17/02/2022 00:00:00;763,932543959668 18/02/2022 00:00:00;757,918185005351 21/02/2022 00:00:00;743,076021696674 22/02/2022 00:00:00;744,262171406249 23/02/2022 00:00:00;742,099807106943 24/02/2022 00:00:00;720,377383886867 25/02/2022 00:00:00;745,400559247814 28/02/2022 00:00:00;742,779816702736 01/03/2022 00:00:00;718,101530876187 02/03/2022 00:00:00;722,749737580867 03/03/2022 00:00:00;704,778059283105 04/03/2022 00:00:00;674,346557943069 07/03/2022 00:00:00;663,954579548805 08/03/2022 00:00:00;653,982769905904 09/03/2022 00:00:00;697,483329479593 10/03/2022 00:00:00;679,496725598079 11/03/2022 00:00:00;687,454178457655 14/03/2022 00:00:00;698,401687079212 15/03/2022 00:00:00;694,613818159489 16/03/2022 00:00:00;725,758273929275 17/03/2022 00:00:00;727,773254873374 18/03/2022 00:00:00;736,533812688570 21/03/2022 00:00:00;734,516552200770 22/03/2022 00:00:00;740,885353063087 23/03/2022 00:00:00;730,431094278434 24/03/2022 00:00:00;721,309418748687 25/03/2022 00:00:00;721,829507498922 28/03/2022 00:00:00;724,465501276852 29/03/2022 00:00:00;750,549885642648 30/03/2022 00:00:00;743,428672534622 31/03/2022 00:00:00;732,425369367254 01/04/2022 00:00:00;733,505031821107 04/04/2022 00:00:00;742,675283341613 05/04/2022 00:00:00;737,700016390765 06/04/2022 00:00:00;715,697155020680 07/04/2022 00:00:00;713,105259558384 08/04/2022 00:00:00;718,656464080128 11/04/2022 00:00:00;711,269358481897 12/04/2022 00:00:00;711,494707659144 13/04/2022 00:00:00;710,269941393786 14/04/2022 00:00:00;715,472728515882 19/04/2022 00:00:00;711,579593524562 20/04/2022 00:00:00;721,539489837885 21/04/2022 00:00:00;728,224848762894 22/04/2022 00:00:00;715,635580203341 25/04/2022 00:00:00;701,572206717479 26/04/2022 00:00:00;689,863357637387 27/04/2022 00:00:00;691,106767313724 28/04/2022 00:00:00;699,073256935827 29/04/2022 00:00:00;705,783962215791 02/05/2022 00:00:00;692,163770017696 03/05/2022 00:00:00;695,445960159863 04/05/2022 00:00:00;686,716854620249 05/05/2022 00:00:00;680,701790092881 06/05/2022 00:00:00;671,168114176698 09/05/2022 00:00:00;649,450494280848 10/05/2022 00:00:00;653,844016251848 11/05/2022 00:00:00;667,698133053492 12/05/2022 00:00:00;659,627544269066 13/05/2022 00:00:00;674,373478268673 16/05/2022 00:00:00;672,700048955695 17/05/2022 00:00:00;682,165230011164 18/05/2022 00:00:00;672,324684093016 19/05/2022 00:00:00;670,995601565936 20/05/2022 00:00:00;671,182144225426 23/05/2022 00:00:00;678,316573259429 24/05/2022 00:00:00;666,773398158997 25/05/2022 00:00:00;671,030228920243 27/05/2022 00:00:00;697,196893958656 30/05/2022 00:00:00;706,376562165640 31/05/2022 00:00:00;696,492107893832 01/06/2022 00:00:00;692,972329595741 02/06/2022 00:00:00;699,841707399713 03/06/2022 00:00:00;696,300219161617 07/06/2022 00:00:00;699,985779989068 08/06/2022 00:00:00;698,711677885050 09/06/2022 00:00:00;688,260187117748 10/06/2022 00:00:00;666,994920959318 13/06/2022 00:00:00;643,534128568225 14/06/2022 00:00:00;634,796447602310 15/06/2022 00:00:00;646,307193479860 16/06/2022 00:00:00;626,415596637794 17/06/2022 00:00:00;630,786567408615 20/06/2022 00:00:00;636,651589113125 21/06/2022 00:00:00;641,041366119475 22/06/2022 00:00:00;637,653801356011 23/06/2022 00:00:00;633,261500569136 24/06/2022 00:00:00;650,171807037499 27/06/2022 00:00:00;653,618558524900 28/06/2022 00:00:00;655,374621297020 29/06/2022 00:00:00;644,968422892052 30/06/2022 00:00:00;634,951673673342 01/07/2022 00:00:00;633,917602093499 04/07/2022 00:00:00;631,740122248465 05/07/2022 00:00:00;622,006931983640 06/07/2022 00:00:00;634,576824421738 07/07/2022 00:00:00;647,639233986265 08/07/2022 00:00:00;652,658734939872 11/07/2022 00:00:00;646,236012014069 12/07/2022 00:00:00;646,918681077513 13/07/2022 00:00:00;641,258438382095 15/07/2022 00:00:00;646,743807510776 18/07/2022 00:00:00;652,465625023531 19/07/2022 00:00:00;664,596895261262 20/07/2022 00:00:00;666,136645618661 21/07/2022 00:00:00;673,164831633767 22/07/2022 00:00:00;675,016743791007 25/07/2022 00:00:00;673,601038603309 26/07/2022 00:00:00;666,950388444883 27/07/2022 00:00:00;672,381048524752 28/07/2022 00:00:00;679,051291904032 29/07/2022 00:00:00;691,655350360212 01/08/2022 00:00:00;692,023035331615 02/08/2022 00:00:00;684,844100920602 03/08/2022 00:00:00;693,407125419181 04/08/2022 00:00:00;700,118074935970 05/08/2022 00:00:00;690,185126085677 08/08/2022 00:00:00;697,508702971970 09/08/2022 00:00:00;688,686027590936 10/08/2022 00:00:00;699,347534890357 11/08/2022 00:00:00;703,925265702297 12/08/2022 00:00:00;702,669942696382 16/08/2022 00:00:00;701,699562653028 17/08/2022 00:00:00;693,716844850771 18/08/2022 00:00:00;697,725938059141 19/08/2022 00:00:00;687,824007285630 22/08/2022 00:00:00;671,028844911566 23/08/2022 00:00:00;668,145656329259 24/08/2022 00:00:00;672,828897449620 25/08/2022 00:00:00;674,295376759504 26/08/2022 00:00:00;659,493512526961 29/08/2022 00:00:00;652,805168485202 30/08/2022 00:00:00;651,698395743769 31/08/2022 00:00:00;647,407724613540 01/09/2022 00:00:00;633,221907066051 02/09/2022 00:00:00;647,815111637726 05/09/2022 00:00:00;637,201746130265 06/09/2022 00:00:00;640,068597982719 07/09/2022 00:00:00;638,399212146067 08/09/2022 00:00:00;641,571468579535 09/09/2022 00:00:00;653,043760725852 12/09/2022 00:00:00;664,384680597716 13/09/2022 00:00:00;651,026690200027 14/09/2022 00:00:00;646,791759340760 15/09/2022 00:00:00;642,731132162304 16/09/2022 00:00:00;633,722402595431 19/09/2022 00:00:00;633,602618001456 20/09/2022 00:00:00;626,373126567658 21/09/2022 00:00:00;630,376710878751 22/09/2022 00:00:00;614,299170571539 23/09/2022 00:00:00;601,570388510033 26/09/2022 00:00:00;603,502383208465 27/09/2022 00:00:00;602,881153275234 28/09/2022 00:00:00;606,561802228759 29/09/2022 00:00:00;593,182156165915 30/09/2022 00:00:00;603,863582335291 03/10/2022 00:00:00;608,115691184586 04/10/2022 00:00:00;633,500689833134 05/10/2022 00:00:00;625,553060721410 06/10/2022 00:00:00;626,222161072351 07/10/2022 00:00:00;613,310771277981 10/10/2022 00:00:00;607,848523235405 11/10/2022 00:00:00;606,296018288253 12/10/2022 00:00:00;603,093177976803 13/10/2022 00:00:00;608,574449354308 14/10/2022 00:00:00;614,041310759134 17/10/2022 00:00:00;625,985441314026 18/10/2022 00:00:00;631,590187975306 19/10/2022 00:00:00;625,587552388592 20/10/2022 00:00:00;630,314539038063 21/10/2022 00:00:00;625,445270869287 24/10/2022 00:00:00;633,662130374493 25/10/2022 00:00:00;648,223665571185 26/10/2022 00:00:00;650,427061657100 27/10/2022 00:00:00;645,921733495075 28/10/2022 00:00:00;642,771214139037 31/10/2022 00:00:00;642,737943655980 02/11/2022 00:00:00;640,524208211138 03/11/2022 00:00:00;630,464364761519 04/11/2022 00:00:00;648,349827460037 07/11/2022 00:00:00;652,604812876383 08/11/2022 00:00:00;661,597070026278 09/11/2022 00:00:00;659,397988790939 10/11/2022 00:00:00;673,344535662152 14/11/2022 00:00:00;685,886829339020 15/11/2022 00:00:00;688,844645840093 16/11/2022 00:00:00;676,837665008888 17/11/2022 00:00:00;673,274222593962 18/11/2022 00:00:00;678,723281847985 21/11/2022 00:00:00;678,962118325461 22/11/2022 00:00:00;680,442410584672 23/11/2022 00:00:00;683,373740958940 24/11/2022 00:00:00;688,281815645474 25/11/2022 00:00:00;688,386131907196 28/11/2022 00:00:00;684,188623557011 29/11/2022 00:00:00;682,570581728471 30/11/2022 00:00:00;690,891404708873 01/12/2022 00:00:00;698,117612514246 02/12/2022 00:00:00;700,339136400064 05/12/2022 00:00:00;696,612272411754 06/12/2022 00:00:00;691,694536801917 07/12/2022 00:00:00;687,037917495486 08/12/2022 00:00:00;686,467461684441 09/12/2022 00:00:00;690,908311324652 12/12/2022 00:00:00;688,539811145003 13/12/2022 00:00:00;699,799915765200 14/12/2022 00:00:00;698,998086268556 15/12/2022 00:00:00;677,556508259864 16/12/2022 00:00:00;669,721390912213 19/12/2022 00:00:00;669,943890659835 20/12/2022 00:00:00;665,661442169383 21/12/2022 00:00:00;678,184956748146 22/12/2022 00:00:00;670,402486005006 23/12/2022 00:00:00;671,549340723173 27/12/2022 00:00:00;674,504280657196 28/12/2022 00:00:00;672,141397924523 29/12/2022 00:00:00;680,669035220894 30/12/2022 00:00:00;671,604022634559 02/01/2023 00:00:00;680,655249408991 03/01/2023 00:00:00;687,151813268235 04/01/2023 00:00:00;702,226381484660 05/01/2023 00:00:00;701,144086700582 06/01/2023 00:00:00;709,236114050762 09/01/2023 00:00:00;719,168194503454 10/01/2023 00:00:00;713,200946118947 11/01/2023 00:00:00;717,230283846371 12/01/2023 00:00:00;720,900077829894 13/01/2023 00:00:00;726,373750728397 16/01/2023 00:00:00;730,666430028076 17/01/2023 00:00:00;732,933137726529 18/01/2023 00:00:00;735,552143476406 19/01/2023 00:00:00;719,732083057648 20/01/2023 00:00:00;722,282648221660 23/01/2023 00:00:00;729,635804901209 24/01/2023 00:00:00;730,390659515168 25/01/2023 00:00:00;727,227358431952 26/01/2023 00:00:00;732,542195981896 27/01/2023 00:00:00;734,390987335261 30/01/2023 00:00:00;730,219693737632 31/01/2023 00:00:00;734,758753718938 01/02/2023 00:00:00;738,710994021921 02/02/2023 00:00:00;760,347147367904 03/02/2023 00:00:00;766,850169934299 06/02/2023 00:00:00;756,879255826423 07/02/2023 00:00:00;754,829349016341 08/02/2023 00:00:00;753,929743377402 09/02/2023 00:00:00;759,703936120418 10/02/2023 00:00:00;748,737974049858 13/02/2023 00:00:00;754,627120925198 14/02/2023 00:00:00;756,242530423514 15/02/2023 00:00:00;763,028433508168 16/02/2023 00:00:00;766,387585387651 17/02/2023 00:00:00;763,315791701554 20/02/2023 00:00:00;763,529200411798 21/02/2023 00:00:00;760,022610902260 22/02/2023 00:00:00;758,426089051748 23/02/2023 00:00:00;763,329604650881 24/02/2023 00:00:00;754,105838128263 27/02/2023 00:00:00;762,533338326363 28/02/2023 00:00:00;761,519158479050 01/03/2023 00:00:00;760,853016107434 02/03/2023 00:00:00;764,739231055378 03/03/2023 00:00:00;775,011180618842 06/03/2023 00:00:00;777,551026499977 07/03/2023 00:00:00;770,918259904630 08/03/2023 00:00:00;770,920295211505 09/03/2023 00:00:00;766,573123962414 10/03/2023 00:00:00;756,122040256487 13/03/2023 00:00:00;732,980655357712 14/03/2023 00:00:00;746,239784116106 15/03/2023 00:00:00;723,049117653520 16/03/2023 00:00:00;736,314108095715 17/03/2023 00:00:00;726,967409037821 20/03/2023 00:00:00;732,995608078890 21/03/2023 00:00:00;743,620479854554 22/03/2023 00:00:00;744,693927838080 23/03/2023 00:00:00;747,293204679977 24/03/2023 00:00:00;735,884495520449 27/03/2023 00:00:00;742,272184030569 28/03/2023 00:00:00;739,004566685631 29/03/2023 00:00:00;750,382284905803 30/03/2023 00:00:00;761,548086974105 31/03/2023 00:00:00;765,105450605829 03/04/2023 00:00:00;763,552565734727 04/04/2023 00:00:00;762,585577869498 05/04/2023 00:00:00;756,087575726730 06/04/2023 00:00:00;756,683242205605 11/04/2023 00:00:00;759,690367407913 12/04/2023 00:00:00;758,335232952828 13/04/2023 00:00:00;767,540898812967 14/04/2023 00:00:00;772,239282616482 17/04/2023 00:00:00;770,127719576787 18/04/2023 00:00:00;772,524334128742 19/04/2023 00:00:00;771,166811580256 20/04/2023 00:00:00;766,169590452578 21/04/2023 00:00:00;769,600873607726 24/04/2023 00:00:00;769,237801998574 25/04/2023 00:00:00;764,111705239544 26/04/2023 00:00:00;758,925553358977 27/04/2023 00:00:00;761,462576947911 28/04/2023 00:00:00;765,293947159918 02/05/2023 00:00:00;760,897874270967 03/05/2023 00:00:00;763,910101309177 04/05/2023 00:00:00;758,212436104676 05/05/2023 00:00:00;764,839910902148 09/05/2023 00:00:00;764,384517773127 10/05/2023 00:00:00;762,478792102100 11/05/2023 00:00:00;766,969194680371 12/05/2023 00:00:00;769,092915286468 15/05/2023 00:00:00;769,642231043434 16/05/2023 00:00:00;766,179007139054 17/05/2023 00:00:00;764,725038182098 19/05/2023 00:00:00;777,630593430092 22/05/2023 00:00:00;781,423048574641 23/05/2023 00:00:00;772,184926354195 24/05/2023 00:00:00;755,189326959039 25/05/2023 00:00:00;757,924155238840 26/05/2023 00:00:00;768,681566198231 30/05/2023 00:00:00;761,283171431198 31/05/2023 00:00:00;750,822046878019 01/06/2023 00:00:00;754,113518019537 02/06/2023 00:00:00;766,608402614920 05/06/2023 00:00:00;762,265166292455 06/06/2023 00:00:00;763,573732926230 07/06/2023 00:00:00;760,991878311186 08/06/2023 00:00:00;762,104024262770 09/06/2023 00:00:00;760,136778049256 12/06/2023 00:00:00;765,691537573676 13/06/2023 00:00:00;773,334440540011 14/06/2023 00:00:00;777,766931853320 15/06/2023 00:00:00;772,498716399535 16/06/2023 00:00:00;780,595981272741 19/06/2023 00:00:00;771,990351016903 20/06/2023 00:00:00;766,628131522898 21/06/2023 00:00:00;760,482943042629 22/06/2023 00:00:00;757,926706156790 23/06/2023 00:00:00;752,610593147870 26/06/2023 00:00:00;750,421824134034 27/06/2023 00:00:00;749,192878705225 28/06/2023 00:00:00;759,958539441818 29/06/2023 00:00:00;762,382454243329 30/06/2023 00:00:00;771,291589460430 03/07/2023 00:00:00;768,536082462775 04/07/2023 00:00:00;769,200460901765 05/07/2023 00:00:00;764,658334391433 06/07/2023 00:00:00;746,009495927504 07/07/2023 00:00:00;750,425677648384 10/07/2023 00:00:00;753,646292973213 11/07/2023 00:00:00;758,351705369804 12/07/2023 00:00:00;773,376340724219 13/07/2023 00:00:00;780,235324894414 17/07/2023 00:00:00;772,415051718241 18/07/2023 00:00:00;776,204603158315 19/07/2023 00:00:00;779,389966968061 20/07/2023 00:00:00;776,828356872071 21/07/2023 00:00:00;778,202948860886 24/07/2023 00:00:00;776,338933412093 25/07/2023 00:00:00;776,448215822591 26/07/2023 00:00:00;769,841935354049 27/07/2023 00:00:00;788,545347179664 28/07/2023 00:00:00;788,441899315542 31/07/2023 00:00:00;788,846654009503 01/08/2023 00:00:00;783,305843121535 02/08/2023 00:00:00;774,165768417635 03/08/2023 00:00:00;772,321563289096 04/08/2023 00:00:00;774,741651713681 07/08/2023 00:00:00;774,922332689369 08/08/2023 00:00:00;770,724390140385 09/08/2023 00:00:00;770,705855279106 10/08/2023 00:00:00;781,081361256391 11/08/2023 00:00:00;770,070622434572 14/08/2023 00:00:00;771,534659376205 16/08/2023 00:00:00;763,580083083679 17/08/2023 00:00:00;751,068210460244 18/08/2023 00:00:00;747,150081900493 21/08/2023 00:00:00;749,459503905905 22/08/2023 00:00:00;754,905985104552 23/08/2023 00:00:00;756,482642359959 24/08/2023 00:00:00;749,757852756418 25/08/2023 00:00:00;750,785655591084 28/08/2023 00:00:00;760,585223997473 29/08/2023 00:00:00;766,359660977315 30/08/2023 00:00:00;765,587438411352 31/08/2023 00:00:00;762,402481662981 01/09/2023 00:00:00;761,503527322242 04/09/2023 00:00:00;761,441898230054 05/09/2023 00:00:00;760,264975244981 06/09/2023 00:00:00;752,521283882174 07/09/2023 00:00:00;746,684457962245 08/09/2023 00:00:00;749,451471228103 11/09/2023 00:00:00;750,892441358481 12/09/2023 00:00:00;745,226336979263 13/09/2023 00:00:00;743,003998970694 14/09/2023 00:00:00;749,927922998928 15/09/2023 00:00:00;750,815153972065 18/09/2023 00:00:00;739,089913887270 19/09/2023 00:00:00;737,246224369806 20/09/2023 00:00:00;744,014759502457 21/09/2023 00:00:00;733,079082798203 22/09/2023 00:00:00;733,711601900237 25/09/2023 00:00:00;724,741678851122 26/09/2023 00:00:00;716,537845309919 27/09/2023 00:00:00;716,172114233117 28/09/2023 00:00:00;720,416461778861 29/09/2023 00:00:00;727,740228627128 02/10/2023 00:00:00;723,935697328452 03/10/2023 00:00:00;715,001270031245 04/10/2023 00:00:00;716,277570266689 05/10/2023 00:00:00;717,335034306886 06/10/2023 00:00:00;724,648760307902 09/10/2023 00:00:00;715,574792371316 10/10/2023 00:00:00;730,637990006664 11/10/2023 00:00:00;725,854150451806 12/10/2023 00:00:00;727,623293462778 13/10/2023 00:00:00;715,547437846910 16/10/2023 00:00:00;716,941541644303 17/10/2023 00:00:00;714,039248314792 18/10/2023 00:00:00;706,255393562977 19/10/2023 00:00:00;702,740934200187 20/10/2023 00:00:00;692,030498123480 23/10/2023 00:00:00;693,524223408070 24/10/2023 00:00:00;697,835600393578 25/10/2023 00:00:00;698,266135641294 26/10/2023 00:00:00;698,185591763877 27/10/2023 00:00:00;696,175387006578 30/10/2023 00:00:00;697,735056233932 31/10/2023 00:00:00;704,034629525059 02/11/2023 00:00:00;725,609072366579 03/11/2023 00:00:00;732,284770368285 06/11/2023 00:00:00;729,148308198399 07/11/2023 00:00:00;729,860122856299 08/11/2023 00:00:00;735,728183952410 09/11/2023 00:00:00;742,779083992245 10/11/2023 00:00:00;733,893612609749 13/11/2023 00:00:00;736,775145809131 14/11/2023 00:00:00;751,930176490698 15/11/2023 00:00:00;756,898577673020 16/11/2023 00:00:00;750,856647094897 17/11/2023 00:00:00;758,502128116607 20/11/2023 00:00:00;762,339061500741 21/11/2023 00:00:00;759,245774974039 22/11/2023 00:00:00;764,501914273696 23/11/2023 00:00:00;765,383446387582 24/11/2023 00:00:00;767,174733537359 27/11/2023 00:00:00;764,720289132717 28/11/2023 00:00:00;761,314895081025 29/11/2023 00:00:00;768,564169697652 30/11/2023 00:00:00;770,061368572642 01/12/2023 00:00:00;775,760879122043 04/12/2023 00:00:00;774,196406570463 05/12/2023 00:00:00;780,438828444528 06/12/2023 00:00:00;783,200577049935 07/12/2023 00:00:00;782,279831356916 08/12/2023 00:00:00;790,554792089059 11/12/2023 00:00:00;792,598891490190 12/12/2023 00:00:00;790,292671700929 13/12/2023 00:00:00;790,796966469810 14/12/2023 00:00:00;799,903119392453 15/12/2023 00:00:00;802,008169450147 18/12/2023 00:00:00;798,795532528270 19/12/2023 00:00:00;803,616251843710 20/12/2023 00:00:00;804,566713017110 21/12/2023 00:00:00;803,110654478429 22/12/2023 00:00:00;803,196734390547 27/12/2023 00:00:00;805,564936058521 28/12/2023 00:00:00;803,744421902012 29/12/2023 00:00:00;805,306804871866 02/01/2024 00:00:00;799,866103944745 03/01/2024 00:00:00;786,853464417679 04/01/2024 00:00:00;788,371531972498 05/01/2024 00:00:00;784,204851737121 08/01/2024 00:00:00;790,904213573432 09/01/2024 00:00:00;784,672890906194 10/01/2024 00:00:00;787,649432230521 11/01/2024 00:00:00;783,094795367262 12/01/2024 00:00:00;789,210159817450 15/01/2024 00:00:00;783,719200379218 16/01/2024 00:00:00;781,798576261864 17/01/2024 00:00:00;774,637633963630 18/01/2024 00:00:00;785,643976522598 19/01/2024 00:00:00;783,323970921435 22/01/2024 00:00:00;792,443556869456 23/01/2024 00:00:00;793,169862912309 24/01/2024 00:00:00;803,827163910854 25/01/2024 00:00:00;805,149326394557 26/01/2024 00:00:00;820,456082419332 29/01/2024 00:00:00;819,828149542124 30/01/2024 00:00:00;822,698203610729 31/01/2024 00:00:00;823,928125986838 01/02/2024 00:00:00;819,689585850045 02/02/2024 00:00:00;819,846738678253 05/02/2024 00:00:00;822,111275382705 06/02/2024 00:00:00;828,342082438868 07/02/2024 00:00:00;831,021821745907 08/02/2024 00:00:00;838,486920303605 09/02/2024 00:00:00;844,991354016100 12/02/2024 00:00:00;847,351577281122 13/02/2024 00:00:00;835,729377999074 14/02/2024 00:00:00;840,899763035713 15/02/2024 00:00:00;845,397302756760 16/02/2024 00:00:00;851,205742930134 19/02/2024 00:00:00;849,654866228482 20/02/2024 00:00:00;844,903781545606 21/02/2024 00:00:00;844,057446671953 22/02/2024 00:00:00;861,417365997810 23/02/2024 00:00:00;862,591765202357 26/02/2024 00:00:00;862,245355972159 27/02/2024 00:00:00;865,345942466187 28/02/2024 00:00:00;865,695119713735 29/02/2024 00:00:00;858,872201181373 01/03/2024 00:00:00;865,764048773250 04/03/2024 00:00:00;867,106157264332 05/03/2024 00:00:00;858,085622917582 06/03/2024 00:00:00;861,359020534047 07/03/2024 00:00:00;871,490723885081 08/03/2024 00:00:00;867,157284173043 11/03/2024 00:00:00;860,138949043215 12/03/2024 00:00:00;870,851257602246 13/03/2024 00:00:00;870,761894061702 14/03/2024 00:00:00;870,211085746361 15/03/2024 00:00:00;866,016318276103 18/03/2024 00:00:00;864,643056021113 19/03/2024 00:00:00;865,703152391537 20/03/2024 00:00:00;864,789706665844 21/03/2024 00:00:00;875,511079124827 22/03/2024 00:00:00;874,782330713724 25/03/2024 00:00:00;873,589179548498 26/03/2024 00:00:00;876,959376359957