DateNiv;PerfNet 02/01/1998 00:00:00;100,000000000000 05/01/1998 00:00:00;100,040876917450 06/01/1998 00:00:00;99,454126906204 07/01/1998 00:00:00;99,141193566873 08/01/1998 00:00:00;99,317218570247 09/01/1998 00:00:00;98,182639631834 12/01/1998 00:00:00;95,085577489140 13/01/1998 00:00:00;94,740568482528 14/01/1998 00:00:00;96,201184843856 15/01/1998 00:00:00;97,222716613435 16/01/1998 00:00:00;96,687013853168 19/01/1998 00:00:00;98,556790555672 20/01/1998 00:00:00;99,312524570157 21/01/1998 00:00:00;100,200277337172 22/01/1998 00:00:00;99,280057736201 23/01/1998 00:00:00;97,564987453329 26/01/1998 00:00:00;96,926212274419 27/01/1998 00:00:00;96,393443264208 28/01/1998 00:00:00;97,673927372084 29/01/1998 00:00:00;99,039490231590 30/01/1998 00:00:00;100,189324670295 02/02/1998 00:00:00;100,568169594223 03/02/1998 00:00:00;102,667169967787 04/02/1998 00:00:00;102,691422301585 05/02/1998 00:00:00;102,710589468620 06/02/1998 00:00:00;102,277763543657 09/02/1998 00:00:00;102,765939553014 10/02/1998 00:00:00;103,224778061808 11/02/1998 00:00:00;103,919490075123 12/02/1998 00:00:00;104,456953085425 13/02/1998 00:00:00;104,325325499569 16/02/1998 00:00:00;104,351142500063 17/02/1998 00:00:00;104,606183171618 18/02/1998 00:00:00;105,233223350303 19/02/1998 00:00:00;106,255341869894 20/02/1998 00:00:00;105,129564181650 23/02/1998 00:00:00;105,735872526604 24/02/1998 00:00:00;106,792218130184 25/02/1998 00:00:00;105,307153851720 26/02/1998 00:00:00;106,816470463982 27/02/1998 00:00:00;108,466998245617 02/03/1998 00:00:00;108,566745747529 03/03/1998 00:00:00;108,861098669837 04/03/1998 00:00:00;110,453147033685 05/03/1998 00:00:00;109,459583681308 06/03/1998 00:00:00;108,286474825491 09/03/1998 00:00:00;111,074515295595 10/03/1998 00:00:00;111,185215464383 11/03/1998 00:00:00;112,234911234502 12/03/1998 00:00:00;112,359497820223 13/03/1998 00:00:00;112,390986737494 16/03/1998 00:00:00;112,633901242149 17/03/1998 00:00:00;113,321572255330 18/03/1998 00:00:00;113,251944587329 19/03/1998 00:00:00;113,609862094189 20/03/1998 00:00:00;114,500353027923 23/03/1998 00:00:00;115,302440293296 24/03/1998 00:00:00;114,819740617378 25/03/1998 00:00:00;115,709449217764 26/03/1998 00:00:00;115,796483802766 27/03/1998 00:00:00;117,052128826832 30/03/1998 00:00:00;116,842659072817 31/03/1998 00:00:00;116,997952242460 01/04/1998 00:00:00;118,317357434416 02/04/1998 00:00:00;120,098143718547 03/04/1998 00:00:00;120,791095481829 06/04/1998 00:00:00;121,242501823814 07/04/1998 00:00:00;121,466444744773 08/04/1998 00:00:00;119,271021786028 09/04/1998 00:00:00;119,434725039165 14/04/1998 00:00:00;121,966746921029 15/04/1998 00:00:00;122,040873005783 16/04/1998 00:00:00;121,227246323522 17/04/1998 00:00:00;120,973183568652 20/04/1998 00:00:00;121,385277659884 21/04/1998 00:00:00;122,271270176866 22/04/1998 00:00:00;121,763927000475 23/04/1998 00:00:00;121,308608991748 24/04/1998 00:00:00;120,067632717963 27/04/1998 00:00:00;118,579830272780 28/04/1998 00:00:00;115,979940972948 29/04/1998 00:00:00;117,232261080285 30/04/1998 00:00:00;118,872031778380 04/05/1998 00:00:00;121,282009657905 05/05/1998 00:00:00;121,039877486597 06/05/1998 00:00:00;120,009348883512 07/05/1998 00:00:00;118,598606273139 08/05/1998 00:00:00;117,092418994271 11/05/1998 00:00:00;118,576896522723 12/05/1998 00:00:00;118,365470935338 13/05/1998 00:00:00;118,355105018472 14/05/1998 00:00:00;118,593129939701 15/05/1998 00:00:00;118,401849436035 18/05/1998 00:00:00;117,788108924272 19/05/1998 00:00:00;117,816077341474 20/05/1998 00:00:00;118,395590769248 22/05/1998 00:00:00;119,293905036466 25/05/1998 00:00:00;118,824113860795 26/05/1998 00:00:00;118,940485946359 27/05/1998 00:00:00;117,406525833625 28/05/1998 00:00:00;117,598393087302 29/05/1998 00:00:00;119,009918031023 02/06/1998 00:00:00;119,059400615305 03/06/1998 00:00:00;118,679577774691 04/06/1998 00:00:00;117,974304261174 05/06/1998 00:00:00;118,352953601764 08/06/1998 00:00:00;120,025973467164 09/06/1998 00:00:00;120,950300318213 10/06/1998 00:00:00;122,113825590514 12/06/1998 00:00:00;119,436485289199 15/06/1998 00:00:00;120,097165801862 16/06/1998 00:00:00;118,852082277998 17/06/1998 00:00:00;119,121400533160 18/06/1998 00:00:00;120,793638065211 19/06/1998 00:00:00;120,104402385334 22/06/1998 00:00:00;119,851513130487 23/06/1998 00:00:00;120,997240319113 24/06/1998 00:00:00;121,822797584936 25/06/1998 00:00:00;124,002769460052 26/06/1998 00:00:00;124,138308712650 29/06/1998 00:00:00;124,982641978833 30/06/1998 00:00:00;125,217928733343 01/07/1998 00:00:00;125,293815068131 02/07/1998 00:00:00;128,541867547052 03/07/1998 00:00:00;129,923663823536 06/07/1998 00:00:00;129,463065064708 07/07/1998 00:00:00;130,017152658661 08/07/1998 00:00:00;129,102996141140 09/07/1998 00:00:00;130,089518493382 10/07/1998 00:00:00;130,081499576561 13/07/1998 00:00:00;130,974141927004 14/07/1998 00:00:00;130,956930593340 15/07/1998 00:00:00;131,675308190443 16/07/1998 00:00:00;132,261080285003 17/07/1998 00:00:00;132,671414126201 20/07/1998 00:00:00;134,339544408174 21/07/1998 00:00:00;133,717002646242 22/07/1998 00:00:00;132,651073459145 23/07/1998 00:00:00;132,011515946886 24/07/1998 00:00:00;129,871051905861 27/07/1998 00:00:00;129,737664069971 28/07/1998 00:00:00;128,876510636799 29/07/1998 00:00:00;126,980134600452 30/07/1998 00:00:00;126,613024676749 31/07/1998 00:00:00;128,087527455010 03/08/1998 00:00:00;127,119781103128 04/08/1998 00:00:00;124,726232223919 05/08/1998 00:00:00;121,295504908163 06/08/1998 00:00:00;120,773884148165 07/08/1998 00:00:00;121,066281237103 10/08/1998 00:00:00;121,966160171017 11/08/1998 00:00:00;121,185195906049 12/08/1998 00:00:00;119,294100619803 13/08/1998 00:00:00;119,773670962328 14/08/1998 00:00:00;119,142132366890 17/08/1998 00:00:00;118,826069694165 18/08/1998 00:00:00;120,537619476970 19/08/1998 00:00:00;122,582443266163 20/08/1998 00:00:00;121,554066079785 21/08/1998 00:00:00;119,740421795024 24/08/1998 00:00:00;117,716721006236 25/08/1998 00:00:00;117,869667175834 26/08/1998 00:00:00;118,983514280516 27/08/1998 00:00:00;116,713574070343 28/08/1998 00:00:00;111,450817636140 31/08/1998 00:00:00;109,736138519942 01/09/1998 00:00:00;103,234557228662 02/09/1998 00:00:00;105,458730937958 03/09/1998 00:00:00;106,128603867464 04/09/1998 00:00:00;104,039773827428 07/09/1998 00:00:00;103,512481150655 08/09/1998 00:00:00;102,825983637497 09/09/1998 00:00:00;106,742735545902 10/09/1998 00:00:00;104,792769675194 11/09/1998 00:00:00;100,763752931304 14/09/1998 00:00:00;101,377884609742 15/09/1998 00:00:00;103,601471569027 16/09/1998 00:00:00;103,206393228122 17/09/1998 00:00:00;103,310834730123 18/09/1998 00:00:00;99,776448245714 21/09/1998 00:00:00;98,084456796618 22/09/1998 00:00:00;97,034174276487 23/09/1998 00:00:00;98,921162312655 24/09/1998 00:00:00;102,281870793735 25/09/1998 00:00:00;100,257387671599 28/09/1998 00:00:00;99,190480567817 29/09/1998 00:00:00;100,169570753249 30/09/1998 00:00:00;99,258543569121 01/10/1998 00:00:00;96,159525593057 02/10/1998 00:00:00;89,884234222780 05/10/1998 00:00:00;89,743805386755 06/10/1998 00:00:00;87,733795431564 07/10/1998 00:00:00;89,105616957857 08/10/1998 00:00:00;84,988978878955 09/10/1998 00:00:00;83,319870680297 12/10/1998 00:00:00;86,404806656091 13/10/1998 00:00:00;90,568580319230 14/10/1998 00:00:00;90,396075815924 15/10/1998 00:00:00;92,536344273612 16/10/1998 00:00:00;95,626169832834 19/10/1998 00:00:00;96,764464854651 20/10/1998 00:00:00;97,426905617348 21/10/1998 00:00:00;98,846645061226 22/10/1998 00:00:00;99,154493233793 23/10/1998 00:00:00;100,443974175175 26/10/1998 00:00:00;100,845702349542 27/10/1998 00:00:00;101,805820951277 28/10/1998 00:00:00;102,274829793600 29/10/1998 00:00:00;101,932950120381 30/10/1998 00:00:00;103,426228899002 02/11/1998 00:00:00;104,929286844477 03/11/1998 00:00:00;106,974306217006 04/11/1998 00:00:00;107,812967566414 05/11/1998 00:00:00;108,331654576356 06/11/1998 00:00:00;109,370984429609 09/11/1998 00:00:00;109,981791191317 10/11/1998 00:00:00;109,499091515398 11/11/1998 00:00:00;109,625633934490 12/11/1998 00:00:00;109,731248936514 13/11/1998 00:00:00;109,092473757605 16/11/1998 00:00:00;110,066869942947 17/11/1998 00:00:00;110,423418366448 18/11/1998 00:00:00;110,889689042051 19/11/1998 00:00:00;112,045977730880 20/11/1998 00:00:00;113,431881257443 23/11/1998 00:00:00;114,509349861428 24/11/1998 00:00:00;117,447793917748 25/11/1998 00:00:00;117,770506423933 26/11/1998 00:00:00;117,656285755077 27/11/1998 00:00:00;118,501401354609 30/11/1998 00:00:00;120,247178221403 01/12/1998 00:00:00;115,814673053113 02/12/1998 00:00:00;114,667576781127 03/12/1998 00:00:00;113,422493257263 04/12/1998 00:00:00;111,925107228563 07/12/1998 00:00:00;113,752833513595 08/12/1998 00:00:00;114,495659027832 09/12/1998 00:00:00;114,190549021984 10/12/1998 00:00:00;115,315544376880 11/12/1998 00:00:00;113,363427089464 14/12/1998 00:00:00;112,984777748874 15/12/1998 00:00:00;111,854892810551 16/12/1998 00:00:00;114,183312438512 17/12/1998 00:00:00;114,093148520117 18/12/1998 00:00:00;116,339618729841 21/12/1998 00:00:00;117,266879330947 22/12/1998 00:00:00;120,213537887425 23/12/1998 00:00:00;121,104811154507 28/12/1998 00:00:00;122,974979023686 29/12/1998 00:00:00;123,929034541972 30/12/1998 00:00:00;124,527910720117 04/01/1999 00:00:00;125,843013078656 05/01/1999 00:00:00;125,413120903750 06/01/1999 00:00:00;126,039574332424 07/01/1999 00:00:00;128,004404536749 08/01/1999 00:00:00;129,487708565179 11/01/1999 00:00:00;129,109059224589 12/01/1999 00:00:00;131,360614601077 13/01/1999 00:00:00;130,769561756415 14/01/1999 00:00:00;126,732134929031 15/01/1999 00:00:00;124,364794216990 18/01/1999 00:00:00;126,080255666537 19/01/1999 00:00:00;126,777705846571 20/01/1999 00:00:00;128,935381221260 21/01/1999 00:00:00;129,451330064482 22/01/1999 00:00:00;127,718266114598 25/01/1999 00:00:00;126,432501256621 26/01/1999 00:00:00;127,742127281722 27/01/1999 00:00:00;128,967065721867 28/01/1999 00:00:00;129,374856979683 29/01/1999 00:00:00;134,152566737922 01/02/1999 00:00:00;134,646023497380 02/02/1999 00:00:00;135,731511018185 03/02/1999 00:00:00;133,950920317391 04/02/1999 00:00:00;134,996117670757 05/02/1999 00:00:00;133,856649148917 08/02/1999 00:00:00;133,561122726586 09/02/1999 00:00:00;131,758822275376 10/02/1999 00:00:00;127,288178356355 11/02/1999 00:00:00;127,074210185587 12/02/1999 00:00:00;130,990962093992 15/02/1999 00:00:00;129,134093891735 16/02/1999 00:00:00;128,772851468144 17/02/1999 00:00:00;129,928357823625 18/02/1999 00:00:00;127,100418352756 19/02/1999 00:00:00;128,207224457303 22/02/1999 00:00:00;130,472079500713 23/02/1999 00:00:00;134,719171665449 24/02/1999 00:00:00;136,486462699322 25/02/1999 00:00:00;134,420320326388 26/02/1999 00:00:00;133,606498060789 01/03/1999 00:00:00;132,968309631891 02/03/1999 00:00:00;133,586548560407 03/03/1999 00:00:00;133,660674645161 04/03/1999 00:00:00;133,457854724607 05/03/1999 00:00:00;135,439113929248 08/03/1999 00:00:00;138,857519494767 09/03/1999 00:00:00;138,829159910890 10/03/1999 00:00:00;138,455791320401 11/03/1999 00:00:00;138,366018568680 12/03/1999 00:00:00;139,718086177928 15/03/1999 00:00:00;140,728078530619 16/03/1999 00:00:00;142,419483229705 17/03/1999 00:00:00;143,072535992221 18/03/1999 00:00:00;143,626036836164 19/03/1999 00:00:00;146,008046298485 22/03/1999 00:00:00;148,556692764001 23/03/1999 00:00:00;148,861607186512 24/03/1999 00:00:00;143,738692838323 25/03/1999 00:00:00;144,139638679341 26/03/1999 00:00:00;148,646269932385 29/03/1999 00:00:00;148,448339595258 30/03/1999 00:00:00;152,357854920190 31/03/1999 00:00:00;152,289987502222 01/04/1999 00:00:00;150,552620718923 06/04/1999 00:00:00;155,275762726116 07/04/1999 00:00:00;159,701031310934 08/04/1999 00:00:00;159,677952477158 09/04/1999 00:00:00;162,319892194462 12/04/1999 00:00:00;163,532313301033 13/04/1999 00:00:00;165,279263667850 14/04/1999 00:00:00;166,101104850269 15/04/1999 00:00:00;160,603452828230 16/04/1999 00:00:00;157,045400760034 19/04/1999 00:00:00;158,933171129550 20/04/1999 00:00:00;147,992434836519 21/04/1999 00:00:00;153,929562616981 22/04/1999 00:00:00;159,261555552511 23/04/1999 00:00:00;162,976074290372 26/04/1999 00:00:00;163,370565881267 27/04/1999 00:00:00;166,886567531990 28/04/1999 00:00:00;163,601354219023 29/04/1999 00:00:00;159,306735303376 30/04/1999 00:00:00;159,649397309944 03/05/1999 00:00:00;159,492735056941 04/05/1999 00:00:00;158,179197365099 05/05/1999 00:00:00;153,874799282598 06/05/1999 00:00:00;154,540564962025 07/05/1999 00:00:00;149,611278117547 10/05/1999 00:00:00;150,613447136755 11/05/1999 00:00:00;153,120434351472 12/05/1999 00:00:00;154,539000295328 14/05/1999 00:00:00;156,842972006154 17/05/1999 00:00:00;152,551091257227 18/05/1999 00:00:00;152,530750590170 19/05/1999 00:00:00;151,954953245801 20/05/1999 00:00:00;154,363953208640 21/05/1999 00:00:00;152,217426084165 25/05/1999 00:00:00;146,339755638176 26/05/1999 00:00:00;141,198456456301 27/05/1999 00:00:00;145,205372283100 28/05/1999 00:00:00;143,616844419320 31/05/1999 00:00:00;146,761824479599 01/06/1999 00:00:00;147,566454328354 02/06/1999 00:00:00;145,163126282291 04/06/1999 00:00:00;144,607082854967 07/06/1999 00:00:00;149,066187357099 08/06/1999 00:00:00;151,519193570782 09/06/1999 00:00:00;149,082225190740 10/06/1999 00:00:00;148,996168522424 11/06/1999 00:00:00;146,248613803096 14/06/1999 00:00:00;143,963613675967 15/06/1999 00:00:00;139,671146177028 16/06/1999 00:00:00;141,391888376675 17/06/1999 00:00:00;147,526750910927 18/06/1999 00:00:00;150,107473043724 21/06/1999 00:00:00;150,177100711725 22/06/1999 00:00:00;153,744931946775 23/06/1999 00:00:00;152,290183085559 24/06/1999 00:00:00;152,489678089383 25/06/1999 00:00:00;149,696748035852 28/06/1999 00:00:00;146,715471228710 29/06/1999 00:00:00;149,227934776866 30/06/1999 00:00:00;152,641450758958 01/07/1999 00:00:00;157,025451259652 02/07/1999 00:00:00;158,275424366943 05/07/1999 00:00:00;160,498620159554 06/07/1999 00:00:00;160,741339080873 07/07/1999 00:00:00;162,306396944203 08/07/1999 00:00:00;161,300903008264 09/07/1999 00:00:00;163,153859543779 12/07/1999 00:00:00;163,992520893187 13/07/1999 00:00:00;162,787923120099 14/07/1999 00:00:00;162,396560862598 15/07/1999 00:00:00;164,576923904388 16/07/1999 00:00:00;165,385269836548 19/07/1999 00:00:00;165,832960095128 20/07/1999 00:00:00;163,177720710903 21/07/1999 00:00:00;155,778020735742 22/07/1999 00:00:00;156,422076664753 23/07/1999 00:00:00;153,251670770654 26/07/1999 00:00:00;153,527638859277 27/07/1999 00:00:00;147,203451654730 28/07/1999 00:00:00;149,126818191594 29/07/1999 00:00:00;150,641219970620 30/07/1999 00:00:00;146,052639299339 02/08/1999 00:00:00;144,418540518019 03/08/1999 00:00:00;143,524137917543 04/08/1999 00:00:00;141,889843552886 05/08/1999 00:00:00;138,263337316711 06/08/1999 00:00:00;140,593517194706 09/08/1999 00:00:00;138,745059075944 10/08/1999 00:00:00;138,533242321884 11/08/1999 00:00:00;138,006340811785 12/08/1999 00:00:00;141,389345793293 13/08/1999 00:00:00;142,176568725048 16/08/1999 00:00:00;146,287339303838 17/08/1999 00:00:00;149,122124191504 18/08/1999 00:00:00;152,247350334738 19/08/1999 00:00:00;151,106512729538 20/08/1999 00:00:00;148,969373605243 23/08/1999 00:00:00;150,516828968236 24/08/1999 00:00:00;154,624079046958 25/08/1999 00:00:00;155,764525485484 26/08/1999 00:00:00;159,296369386510 27/08/1999 00:00:00;158,505625954688 30/08/1999 00:00:00;157,279514014521 31/08/1999 00:00:00;153,720875196314 01/09/1999 00:00:00;153,448623191095 02/09/1999 00:00:00;152,297615252368 03/09/1999 00:00:00;149,955113624137 06/09/1999 00:00:00;154,436123460022 07/09/1999 00:00:00;155,569333315076 08/09/1999 00:00:00;154,964198470144 09/09/1999 00:00:00;153,356503439330 10/09/1999 00:00:00;155,762960818787 13/09/1999 00:00:00;158,816407877311 14/09/1999 00:00:00;158,696710875017 15/09/1999 00:00:00;157,768863523900 16/09/1999 00:00:00;156,390000997472 17/09/1999 00:00:00;155,920796571812 20/09/1999 00:00:00;158,860218544817 21/09/1999 00:00:00;158,598919206476 22/09/1999 00:00:00;155,666342650268 23/09/1999 00:00:00;157,201085096351 24/09/1999 00:00:00;154,954810469964 27/09/1999 00:00:00;154,471132877360 28/09/1999 00:00:00;155,824960736642 29/09/1999 00:00:00;155,725604401404 30/09/1999 00:00:00;154,341852291549 01/10/1999 00:00:00;154,180691621793 04/10/1999 00:00:00;153,213923186597 05/10/1999 00:00:00;154,972804136975 06/10/1999 00:00:00;157,721336772989 07/10/1999 00:00:00;160,126033902412 08/10/1999 00:00:00;161,418253010513 11/10/1999 00:00:00;163,307979213399 12/10/1999 00:00:00;163,640079719765 13/10/1999 00:00:00;160,245535321369 14/10/1999 00:00:00;156,490921999406 15/10/1999 00:00:00;156,906927757379 18/10/1999 00:00:00;151,838385576899 19/10/1999 00:00:00;151,084020645774 20/10/1999 00:00:00;153,457815607938 21/10/1999 00:00:00;157,012151592729 22/10/1999 00:00:00;157,386889266578 25/10/1999 00:00:00;158,085904113310 26/10/1999 00:00:00;159,665435143584 27/10/1999 00:00:00;160,204267237245 28/10/1999 00:00:00;161,189029339453 29/10/1999 00:00:00;165,401112086851 01/11/1999 00:00:00;170,307906847564 02/11/1999 00:00:00;168,928653154462 03/11/1999 00:00:00;168,690628233233 04/11/1999 00:00:00;171,869639794164 05/11/1999 00:00:00;174,314235924352 08/11/1999 00:00:00;177,623114821106 09/11/1999 00:00:00;179,993584866539 10/11/1999 00:00:00;179,121869933165 11/11/1999 00:00:00;180,485281375964 12/11/1999 00:00:00;180,884271383611 15/11/1999 00:00:00;186,739840912509 16/11/1999 00:00:00;186,921537832658 17/11/1999 00:00:00;192,356798770167 18/11/1999 00:00:00;192,207959850648 19/11/1999 00:00:00;195,618150916010 22/11/1999 00:00:00;195,673501000404 23/11/1999 00:00:00;198,177945631739 24/11/1999 00:00:00;197,940898627196 25/11/1999 00:00:00;202,759680886222 26/11/1999 00:00:00;204,698889673390 29/11/1999 00:00:00;209,308984511750 30/11/1999 00:00:00;207,177517304231 01/12/1999 00:00:00;200,850005182954 02/12/1999 00:00:00;203,033693141474 03/12/1999 00:00:00;207,867339734119 06/12/1999 00:00:00;213,997312684943 07/12/1999 00:00:00;214,339583524837 08/12/1999 00:00:00;216,980936492129 09/12/1999 00:00:00;220,500263059583 10/12/1999 00:00:00;223,768265038886 13/12/1999 00:00:00;227,371301274611 14/12/1999 00:00:00;229,257506977430 15/12/1999 00:00:00;226,887623682007 16/12/1999 00:00:00;225,122092898168 17/12/1999 00:00:00;225,164730065652 20/12/1999 00:00:00;226,096684666847 21/12/1999 00:00:00;226,766948763028 22/12/1999 00:00:00;232,925281297729 23/12/1999 00:00:00;239,451114922807 27/12/1999 00:00:00;239,975082682850 28/12/1999 00:00:00;239,223260335106 29/12/1999 00:00:00;239,718672927935 30/12/1999 00:00:00;244,839827026091 03/01/2000 00:00:00;246,869199731653 04/01/2000 00:00:00;250,584305219526 05/01/2000 00:00:00;231,303895433319 06/01/2000 00:00:00;226,570191925923 07/01/2000 00:00:00;219,666882460276 10/01/2000 00:00:00;234,349519158360 11/01/2000 00:00:00;247,910094251604 12/01/2000 00:00:00;240,634785278827 13/01/2000 00:00:00;235,074546588923 14/01/2000 00:00:00;242,350833478385 17/01/2000 00:00:00;248,868843769980 18/01/2000 00:00:00;252,739829177507 19/01/2000 00:00:00;257,854529025538 20/01/2000 00:00:00;261,304619091665 21/01/2000 00:00:00;266,616858110150 24/01/2000 00:00:00;272,493159472778 25/01/2000 00:00:00;263,090686125898 26/01/2000 00:00:00;266,387438855752 27/01/2000 00:00:00;263,175373710854 28/01/2000 00:00:00;263,662767386863 31/01/2000 00:00:00;256,049685990946 01/02/2000 00:00:00;256,550770500550 02/02/2000 00:00:00;267,926679718588 03/02/2000 00:00:00;269,509340082255 04/02/2000 00:00:00;278,047726245907 07/02/2000 00:00:00;276,514157299847 08/02/2000 00:00:00;280,107218785381 09/02/2000 00:00:00;283,827409440018 10/02/2000 00:00:00;279,844745947017 11/02/2000 00:00:00;287,912363018313 14/02/2000 00:00:00;285,988605314774 15/02/2000 00:00:00;283,621655769407 16/02/2000 00:00:00;286,976105583701 17/02/2000 00:00:00;291,798603926132 18/02/2000 00:00:00;295,578643081916 21/02/2000 00:00:00;292,689681609878 22/02/2000 00:00:00;294,942214903051 23/02/2000 00:00:00;293,614595210938 24/02/2000 00:00:00;303,188790727777 25/02/2000 00:00:00;313,601060844012 28/02/2000 00:00:00;313,315704755209 29/02/2000 00:00:00;317,104740744499 01/03/2000 00:00:00;320,789335231787 02/03/2000 00:00:00;327,975262619517 03/03/2000 00:00:00;326,961163016747 06/03/2000 00:00:00;344,295518598988 07/03/2000 00:00:00;349,639833284754 08/03/2000 00:00:00;344,394288184214 09/03/2000 00:00:00;350,172797878302 10/03/2000 00:00:00;359,171978384120 13/03/2000 00:00:00;360,432512991613 14/03/2000 00:00:00;344,957568195010 15/03/2000 00:00:00;334,325462407895 16/03/2000 00:00:00;319,509829040596 17/03/2000 00:00:00;326,214230252430 20/03/2000 00:00:00;336,270147528502 21/03/2000 00:00:00;320,893385567114 22/03/2000 00:00:00;324,629027305380 23/03/2000 00:00:00;340,431378608258 24/03/2000 00:00:00;338,263728483378 27/03/2000 00:00:00;339,652761343335 28/03/2000 00:00:00;341,314437375184 29/03/2000 00:00:00;334,692572331598 30/03/2000 00:00:00;318,454070187027 31/03/2000 00:00:00;306,473612874069 03/04/2000 00:00:00;308,002487820039 04/04/2000 00:00:00;287,395436258404 05/04/2000 00:00:00;280,163155619786 06/04/2000 00:00:00;281,916755820063 07/04/2000 00:00:00;294,739590565834 10/04/2000 00:00:00;304,910315260772 11/04/2000 00:00:00;289,999628391651 12/04/2000 00:00:00;278,126155164077 13/04/2000 00:00:00;265,362191002768 14/04/2000 00:00:00;261,313029175159 17/04/2000 00:00:00;242,268101726798 18/04/2000 00:00:00;248,186844673574 19/04/2000 00:00:00;262,345904778289 20/04/2000 00:00:00;267,425595208983 25/04/2000 00:00:00;257,905576276516 26/04/2000 00:00:00;275,780328619115 27/04/2000 00:00:00;272,686004643140 28/04/2000 00:00:00;278,574432172668 02/05/2000 00:00:00;292,868835946644 03/05/2000 00:00:00;284,653749039188 04/05/2000 00:00:00;283,753478938600 05/05/2000 00:00:00;284,385799867386 08/05/2000 00:00:00;289,282424294571 09/05/2000 00:00:00;281,289911224715 10/05/2000 00:00:00;273,589404077122 11/05/2000 00:00:00;256,843754339498 12/05/2000 00:00:00;262,963361373457 15/05/2000 00:00:00;268,296527809009 16/05/2000 00:00:00;271,919904711790 17/05/2000 00:00:00;281,144788388600 18/05/2000 00:00:00;279,244891852185 19/05/2000 00:00:00;272,292882135605 22/05/2000 00:00:00;263,189846877797 23/05/2000 00:00:00;257,274037681078 24/05/2000 00:00:00;243,739279588329 25/05/2000 00:00:00;248,344680426599 26/05/2000 00:00:00;246,944499316429 29/05/2000 00:00:00;243,536850834449 30/05/2000 00:00:00;242,424177229789 31/05/2000 00:00:00;255,765307818827 02/06/2000 00:00:00;266,346757521638 05/06/2000 00:00:00;282,896237172169 06/06/2000 00:00:00;280,427779874857 07/06/2000 00:00:00;277,465865818087 08/06/2000 00:00:00;281,947657987321 09/06/2000 00:00:00;281,320031058625 13/06/2000 00:00:00;277,536471402774 14/06/2000 00:00:00;281,506226395527 15/06/2000 00:00:00;278,172312831627 16/06/2000 00:00:00;280,759293631211 19/06/2000 00:00:00;282,079676739852 20/06/2000 00:00:00;288,536860613614 21/06/2000 00:00:00;295,593116248859 23/06/2000 00:00:00;290,441842316793 26/06/2000 00:00:00;284,808651042157 27/06/2000 00:00:00;289,709187136084 28/06/2000 00:00:00;284,064652027897 29/06/2000 00:00:00;283,712602021149 30/06/2000 00:00:00;275,157004523834 03/07/2000 00:00:00;280,007275700131 04/07/2000 00:00:00;284,328885116295 05/07/2000 00:00:00;284,477724035814 06/07/2000 00:00:00;278,714469842018 07/07/2000 00:00:00;283,592318268844 10/07/2000 00:00:00;288,841188286114 11/07/2000 00:00:00;286,849563164607 12/07/2000 00:00:00;285,239325550411 13/07/2000 00:00:00;293,225384370144 14/07/2000 00:00:00;304,443262251819 17/07/2000 00:00:00;310,449430950271 18/07/2000 00:00:00;314,359533025214 19/07/2000 00:00:00;307,820986483226 20/07/2000 00:00:00;304,270170998502 21/07/2000 00:00:00;315,548875298010 24/07/2000 00:00:00;309,574195516829 25/07/2000 00:00:00;302,535346798584 26/07/2000 00:00:00;300,893229100444 27/07/2000 00:00:00;298,273194716893 28/07/2000 00:00:00;289,014475122768 31/07/2000 00:00:00;280,141054702694 01/08/2000 00:00:00;287,672577847048 02/08/2000 00:00:00;286,026548482166 03/08/2000 00:00:00;287,374704424672 04/08/2000 00:00:00;294,503130311300 07/08/2000 00:00:00;300,791721348498 08/08/2000 00:00:00;303,646651319884 09/08/2000 00:00:00;304,292663082266 10/08/2000 00:00:00;304,056789577745 11/08/2000 00:00:00;297,828633791706 14/08/2000 00:00:00;299,377067071384 15/08/2000 00:00:00;305,621456274401 16/08/2000 00:00:00;301,417979193835 17/08/2000 00:00:00;304,772820174802 18/08/2000 00:00:00;309,063723007044 21/08/2000 00:00:00;308,840562419434 22/08/2000 00:00:00;313,402348173535 23/08/2000 00:00:00;315,697323050855 24/08/2000 00:00:00;319,411646205379 25/08/2000 00:00:00;322,331118678002 28/08/2000 00:00:00;323,473325366561 29/08/2000 00:00:00;324,525368136725 30/08/2000 00:00:00;325,630805157913 31/08/2000 00:00:00;330,188679245272 01/09/2000 00:00:00;338,984061913850 04/09/2000 00:00:00;339,749966261863 05/09/2000 00:00:00;338,210529815690 06/09/2000 00:00:00;337,701035222592 07/09/2000 00:00:00;329,935789990425 08/09/2000 00:00:00;340,781863948307 11/09/2000 00:00:00;332,010538030191 12/09/2000 00:00:00;330,638325337223 13/09/2000 00:00:00;328,300713292419 14/09/2000 00:00:00;331,940519195515 15/09/2000 00:00:00;335,791359519323 18/09/2000 00:00:00;333,919040233437 19/09/2000 00:00:00;332,674543459584 20/09/2000 00:00:00;340,726513863913 21/09/2000 00:00:00;343,792282672674 22/09/2000 00:00:00;335,157669507177 25/09/2000 00:00:00;333,402309056866 26/09/2000 00:00:00;334,325853574567 27/09/2000 00:00:00;329,978818324583 28/09/2000 00:00:00;325,083954147431 29/09/2000 00:00:00;334,267765323454 02/10/2000 00:00:00;330,909795009093 04/10/2000 00:00:00;317,992102344837 05/10/2000 00:00:00;320,885366650292 06/10/2000 00:00:00;319,927790631938 09/10/2000 00:00:00;309,803028021214 10/10/2000 00:00:00;309,361009679408 11/10/2000 00:00:00;301,128124688278 12/10/2000 00:00:00;297,284520947943 13/10/2000 00:00:00;288,801093702011 16/10/2000 00:00:00;309,075653590606 17/10/2000 00:00:00;319,121400533149 18/10/2000 00:00:00;314,217343939155 19/10/2000 00:00:00;310,881670125221 20/10/2000 00:00:00;325,902470413119 23/10/2000 00:00:00;328,897046887182 24/10/2000 00:00:00;331,166009180670 25/10/2000 00:00:00;329,014983639442 26/10/2000 00:00:00;315,814086303092 27/10/2000 00:00:00;313,793514847698 30/10/2000 00:00:00;313,361862422758 31/10/2000 00:00:00;299,791703745997 01/11/2000 00:00:00;314,111728937130 02/11/2000 00:00:00;309,193003592855 03/11/2000 00:00:00;313,872139349205 06/11/2000 00:00:00;315,762647885439 07/11/2000 00:00:00;315,675222133764 08/11/2000 00:00:00;318,962978030112 09/11/2000 00:00:00;304,667791922788 10/11/2000 00:00:00;297,583959037015 13/11/2000 00:00:00;280,702574463456 14/11/2000 00:00:00;269,790784504314 15/11/2000 00:00:00;285,280984801208 16/11/2000 00:00:00;283,629870269562 17/11/2000 00:00:00;275,724587368045 20/11/2000 00:00:00;274,657484680925 21/11/2000 00:00:00;260,813118165575 22/11/2000 00:00:00;256,470190165669 23/11/2000 00:00:00;245,757699627014 24/11/2000 00:00:00;248,191929840336 27/11/2000 00:00:00;260,621446495235 28/11/2000 00:00:00;260,967433418533 29/11/2000 00:00:00;246,058506799446 30/11/2000 00:00:00;238,711027575286 01/12/2000 00:00:00;234,606515663283 04/12/2000 00:00:00;238,600131823160 05/12/2000 00:00:00;230,507871251392 06/12/2000 00:00:00;258,112894613821 07/12/2000 00:00:00;255,197920557951 08/12/2000 00:00:00;251,423944485616 11/12/2000 00:00:00;266,255420103219 12/12/2000 00:00:00;273,890993582901 13/12/2000 00:00:00;267,455715042891 14/12/2000 00:00:00;259,061473798669 15/12/2000 00:00:00;249,239474193747 18/12/2000 00:00:00;242,774858153176 19/12/2000 00:00:00;242,226638059335 20/12/2000 00:00:00;234,544124578754 21/12/2000 00:00:00;215,845575220365 22/12/2000 00:00:00;214,546901862141 27/12/2000 00:00:00;224,659733889303 28/12/2000 00:00:00;227,758360698693 29/12/2000 00:00:00;232,100897531925 02/01/2001 00:00:00;226,197214502105 03/01/2001 00:00:00;203,317680146915 04/01/2001 00:00:00;219,417513705494 05/01/2001 00:00:00;216,295808062328 08/01/2001 00:00:00;201,966199287678 09/01/2001 00:00:00;199,307830570059 10/01/2001 00:00:00;202,792930053523 11/01/2001 00:00:00;211,585770138719 12/01/2001 00:00:00;217,057800743600 15/01/2001 00:00:00;218,109843513764 16/01/2001 00:00:00;219,264958702570 17/01/2001 00:00:00;221,021492652903 18/01/2001 00:00:00;227,172197437458 19/01/2001 00:00:00;230,581801752809 22/01/2001 00:00:00;230,969056760231 23/01/2001 00:00:00;233,116170634718 24/01/2001 00:00:00;237,186064296057 25/01/2001 00:00:00;240,566135527508 26/01/2001 00:00:00;235,632741432952 29/01/2001 00:00:00;234,790559583477 30/01/2001 00:00:00;238,887248161996 31/01/2001 00:00:00;238,111173480455 01/02/2001 00:00:00;231,268299265967 02/02/2001 00:00:00;227,251799855651 05/02/2001 00:00:00;218,647893274076 06/02/2001 00:00:00;218,474997604096 07/02/2001 00:00:00;219,999765299987 08/02/2001 00:00:00;213,980688101288 09/02/2001 00:00:00;212,630771908748 12/02/2001 00:00:00;208,093042905108 13/02/2001 00:00:00;209,346536512467 14/02/2001 00:00:00;205,611285940875 15/02/2001 00:00:00;209,771930270620 16/02/2001 00:00:00;214,605576863265 19/02/2001 00:00:00;204,119180662276 20/02/2001 00:00:00;202,304362877492 21/02/2001 00:00:00;196,252818844838 22/02/2001 00:00:00;190,921608242657 23/02/2001 00:00:00;189,135150041749 26/02/2001 00:00:00;188,065504771248 27/02/2001 00:00:00;192,451461105312 28/02/2001 00:00:00;185,539741556171 01/03/2001 00:00:00;179,679478027183 02/03/2001 00:00:00;178,138672497651 05/03/2001 00:00:00;171,836781793531 06/03/2001 00:00:00;174,718702265435 07/03/2001 00:00:00;179,495629690326 08/03/2001 00:00:00;179,368891687896 09/03/2001 00:00:00;174,078949169839 12/03/2001 00:00:00;165,754335593618 13/03/2001 00:00:00;156,336019996434 14/03/2001 00:00:00;159,839308730247 15/03/2001 00:00:00;157,428744100711 16/03/2001 00:00:00;157,986156611395 19/03/2001 00:00:00;152,309350252590 20/03/2001 00:00:00;156,179553326768 21/03/2001 00:00:00;150,014962125281 22/03/2001 00:00:00;145,766500877185 23/03/2001 00:00:00;147,096271986006 26/03/2001 00:00:00;151,051944978489 27/03/2001 00:00:00;153,568320193387 28/03/2001 00:00:00;157,247633930573 29/03/2001 00:00:00;151,294272733134 30/03/2001 00:00:00;148,513273263165 02/04/2001 00:00:00;151,455042236215 03/04/2001 00:00:00;147,210883821536 04/04/2001 00:00:00;136,852985873010 05/04/2001 00:00:00;134,531020495172 06/04/2001 00:00:00;143,901613758108 09/04/2001 00:00:00;141,612506380900 10/04/2001 00:00:00;143,998231926627 11/04/2001 00:00:00;152,476769589132 12/04/2001 00:00:00;155,951111989056 17/04/2001 00:00:00;158,434042453313 18/04/2001 00:00:00;159,069688298829 19/04/2001 00:00:00;170,931035359504 20/04/2001 00:00:00;176,193791793707 23/04/2001 00:00:00;172,047816214243 24/04/2001 00:00:00;165,065686663752 25/04/2001 00:00:00;162,548137948832 26/04/2001 00:00:00;164,657895405936 27/04/2001 00:00:00;163,428654132376 30/04/2001 00:00:00;167,994155969881 02/05/2001 00:00:00;175,416934778817 03/05/2001 00:00:00;178,569738172579 04/05/2001 00:00:00;173,684261995608 07/05/2001 00:00:00;175,496928363684 08/05/2001 00:00:00;174,846418184549 09/05/2001 00:00:00;176,072921291390 10/05/2001 00:00:00;175,064493605395 11/05/2001 00:00:00;172,910143147437 14/05/2001 00:00:00;171,061880612012 15/05/2001 00:00:00;167,058289701943 16/05/2001 00:00:00;167,079608285685 17/05/2001 00:00:00;172,627916392028 18/05/2001 00:00:00;175,954984539130 21/05/2001 00:00:00;177,354970065963 22/05/2001 00:00:00;188,324065942870 23/05/2001 00:00:00;183,935567025424 25/05/2001 00:00:00;183,151669010399 28/05/2001 00:00:00;183,052117091824 29/05/2001 00:00:00;177,458042484605 30/05/2001 00:00:00;169,674412418752 31/05/2001 00:00:00;172,462844055530 01/06/2001 00:00:00;174,242261256303 05/06/2001 00:00:00;181,170800972433 06/06/2001 00:00:00;178,827517010853 07/06/2001 00:00:00;180,974630885339 08/06/2001 00:00:00;177,753373323599 11/06/2001 00:00:00;173,527599742605 12/06/2001 00:00:00;171,059142445293 13/06/2001 00:00:00;167,439481625916 15/06/2001 00:00:00;159,729977644818 18/06/2001 00:00:00;158,725852792239 19/06/2001 00:00:00;160,360733906907 20/06/2001 00:00:00;163,148187627000 21/06/2001 00:00:00;165,184405749361 22/06/2001 00:00:00;164,160722563073 25/06/2001 00:00:00;162,240094192928 26/06/2001 00:00:00;160,481017659213 27/06/2001 00:00:00;160,574506494338 28/06/2001 00:00:00;165,855843345563 29/06/2001 00:00:00;167,703323547640 02/07/2001 00:00:00;168,764167567973 03/07/2001 00:00:00;166,543709942081 04/07/2001 00:00:00;166,494422941136 05/07/2001 00:00:00;162,263173026704 06/07/2001 00:00:00;156,266001161758 09/07/2001 00:00:00;156,742833337564 10/07/2001 00:00:00;151,313048733493 11/07/2001 00:00:00;146,943912566419 12/07/2001 00:00:00;152,665898676090 13/07/2001 00:00:00;154,180496038453 16/07/2001 00:00:00;149,570792366767 17/07/2001 00:00:00;151,571218738442 18/07/2001 00:00:00;145,470583288180 19/07/2001 00:00:00;145,801705877860 20/07/2001 00:00:00;145,031107529757 23/07/2001 00:00:00;145,467258371449 24/07/2001 00:00:00;139,810401513027 25/07/2001 00:00:00;139,269026835984 26/07/2001 00:00:00;143,689210254037 27/07/2001 00:00:00;145,731100293173 30/07/2001 00:00:00;144,783107858336 31/07/2001 00:00:00;145,549207789687 01/08/2001 00:00:00;147,628454246205 02/08/2001 00:00:00;148,556888347334 03/08/2001 00:00:00;147,085514902466 06/08/2001 00:00:00;146,195806302080 07/08/2001 00:00:00;145,804835211253 08/08/2001 00:00:00;141,685067798957 09/08/2001 00:00:00;138,947096663146 10/08/2001 00:00:00;136,808588455492 13/08/2001 00:00:00;137,370108216254 14/08/2001 00:00:00;136,883496873594 15/08/2001 00:00:00;132,915306547537 16/08/2001 00:00:00;131,056286928573 17/08/2001 00:00:00;127,573730028491 20/08/2001 00:00:00;127,440928942612 21/08/2001 00:00:00;127,224418188462 22/08/2001 00:00:00;127,435257025837 23/08/2001 00:00:00;128,628119798700 24/08/2001 00:00:00;133,401331140186 27/08/2001 00:00:00;133,557797809852 28/08/2001 00:00:00;131,020104011213 29/08/2001 00:00:00;129,260245144149 30/08/2001 00:00:00;125,861984662349 31/08/2001 00:00:00;125,506414155534 03/09/2001 00:00:00;125,604401407412 04/09/2001 00:00:00;126,130716167500 05/09/2001 00:00:00;124,126769295757 06/09/2001 00:00:00;120,153102636262 07/09/2001 00:00:00;116,642968485652 10/09/2001 00:00:00;115,733505968220 17/09/2001 00:00:00;104,952952428260 18/09/2001 00:00:00;101,886401286151 19/09/2001 00:00:00;99,767646995542 20/09/2001 00:00:00;96,535045600251 21/09/2001 00:00:00;94,570606562599 24/09/2001 00:00:00;99,658511493450 25/09/2001 00:00:00;100,093293251783 26/09/2001 00:00:00;99,054354565204 27/09/2001 00:00:00;100,111286918795 28/09/2001 00:00:00;103,713149654497 01/10/2001 00:00:00;102,586980799579 02/10/2001 00:00:00;103,766935072195 04/10/2001 00:00:00;111,826924393344 05/10/2001 00:00:00;111,378842968089 08/10/2001 00:00:00;110,333058864712 09/10/2001 00:00:00;110,038901525740 10/10/2001 00:00:00;114,419381526366 11/10/2001 00:00:00;120,599032644809 12/10/2001 00:00:00;120,476793059133 15/10/2001 00:00:00;119,702478627625 16/10/2001 00:00:00;121,878343252663 17/10/2001 00:00:00;117,973130761146 18/10/2001 00:00:00;117,496494168677 19/10/2001 00:00:00;117,587049253746 22/10/2001 00:00:00;120,133935469228 23/10/2001 00:00:00;122,021510255407 24/10/2001 00:00:00;124,041299377452 25/10/2001 00:00:00;125,792748161022 26/10/2001 00:00:00;125,746590493470 29/10/2001 00:00:00;120,491266226077 30/10/2001 00:00:00;116,148533809508 31/10/2001 00:00:00;117,679169005512 01/11/2001 00:00:00;119,406365455283 02/11/2001 00:00:00;119,778364962413 05/11/2001 00:00:00;125,011979479390 06/11/2001 00:00:00;126,411378256212 07/11/2001 00:00:00;126,687346344835 08/11/2001 00:00:00;127,733912781561 09/11/2001 00:00:00;127,516032944051 12/11/2001 00:00:00;127,811754949719 13/11/2001 00:00:00;132,972416881965 14/11/2001 00:00:00;133,808144481316 15/11/2001 00:00:00;133,824769064968 16/11/2001 00:00:00;134,074137819748 19/11/2001 00:00:00;137,636883888034 20/11/2001 00:00:00;133,562296226604 21/11/2001 00:00:00;133,663608395213 22/11/2001 00:00:00;134,031305068927 23/11/2001 00:00:00;135,258003759105 26/11/2001 00:00:00;137,264884380904 27/11/2001 00:00:00;137,533420302717 28/11/2001 00:00:00;132,270077118503 29/11/2001 00:00:00;133,401135556849 30/11/2001 00:00:00;132,971634548617 03/12/2001 00:00:00;130,326565497920 04/12/2001 00:00:00;134,048516402590 05/12/2001 00:00:00;139,985644183051 06/12/2001 00:00:00;140,361946523597 07/12/2001 00:00:00;137,303023131635 10/12/2001 00:00:00;135,497788930368 11/12/2001 00:00:00;135,496419847008 12/12/2001 00:00:00;134,725430332231 13/12/2001 00:00:00;130,564590419148 14/12/2001 00:00:00;128,163218206455 17/12/2001 00:00:00;130,286079747144 18/12/2001 00:00:00;131,963989195970 19/12/2001 00:00:00;130,277669663649 20/12/2001 00:00:00;126,644318010677 21/12/2001 00:00:00;129,144850975270 27/12/2001 00:00:00;132,403464954393 28/12/2001 00:00:00;132,468594205642 02/01/2002 00:00:00;130,146433244467 03/01/2002 00:00:00;133,610800894200 04/01/2002 00:00:00;134,996900004101 07/01/2002 00:00:00;134,104844403670 08/01/2002 00:00:00;133,188340886103 09/01/2002 00:00:00;133,201444969688 10/01/2002 00:00:00;132,249736451447 11/01/2002 00:00:00;131,242091098800 14/01/2002 00:00:00;127,867691784124 15/01/2002 00:00:00;128,092221455095 16/01/2002 00:00:00;125,306723568373 17/01/2002 00:00:00;127,026879018009 18/01/2002 00:00:00;124,975992145367 21/01/2002 00:00:00;124,161583129757 22/01/2002 00:00:00;121,230962406921 23/01/2002 00:00:00;122,947792939827 24/01/2002 00:00:00;125,510521405612 25/01/2002 00:00:00;125,684590575615 28/01/2002 00:00:00;126,684217011441 29/01/2002 00:00:00;123,250555945629 30/01/2002 00:00:00;123,427167699014 31/01/2002 00:00:00;124,551576303899 01/02/2002 00:00:00;123,482322200072 04/02/2002 00:00:00;119,449198206104 05/02/2002 00:00:00;117,503144002138 06/02/2002 00:00:00;116,339031979826 07/02/2002 00:00:00;114,658775530954 08/02/2002 00:00:00;117,064841743737 11/02/2002 00:00:00;118,204505848914 12/02/2002 00:00:00;117,836613591862 13/02/2002 00:00:00;119,259482369134 14/02/2002 00:00:00;118,612297106730 15/02/2002 00:00:00;115,412358128731 18/02/2002 00:00:00;114,728794365629 19/02/2002 00:00:00;110,967726793542 20/02/2002 00:00:00;111,333858800560 21/02/2002 00:00:00;109,396214680089 22/02/2002 00:00:00;108,096367821842 25/02/2002 00:00:00;110,430263783241 26/02/2002 00:00:00;111,270098632671 27/02/2002 00:00:00;110,703689288482 28/02/2002 00:00:00;109,298227428210 01/03/2002 00:00:00;112,453964572029 04/03/2002 00:00:00;117,585484587049 05/03/2002 00:00:00;117,463245001373 06/03/2002 00:00:00;118,660801774326 07/03/2002 00:00:00;118,348846351680 08/03/2002 00:00:00;120,434938224997 11/03/2002 00:00:00;120,744937814272 12/03/2002 00:00:00;118,616795523482 13/03/2002 00:00:00;116,784570821698 14/03/2002 00:00:00;116,011234306876 15/03/2002 00:00:00;116,500388232918 18/03/2002 00:00:00;117,737648423299 19/03/2002 00:00:00;117,960417844235 20/03/2002 00:00:00;115,510540963946 21/03/2002 00:00:00;116,529530150143 22/03/2002 00:00:00;116,539896067009 25/03/2002 00:00:00;114,918314619262 26/03/2002 00:00:00;116,027467723854 27/03/2002 00:00:00;117,111781744636 28/03/2002 00:00:00;118,731602942349 02/04/2002 00:00:00;116,461858315513 03/04/2002 00:00:00;114,308485774240 04/04/2002 00:00:00;113,797230931108 05/04/2002 00:00:00;113,261723754177 08/04/2002 00:00:00;113,284607004616 09/04/2002 00:00:00;112,289870152217 10/04/2002 00:00:00;112,491125406074 11/04/2002 00:00:00;109,600012517328 12/04/2002 00:00:00;111,117348046410 15/04/2002 00:00:00;111,391751468336 16/04/2002 00:00:00;114,902863535632 17/04/2002 00:00:00;112,990840832318 18/04/2002 00:00:00;111,823012726602 19/04/2002 00:00:00;111,882274477738 22/04/2002 00:00:00;109,653211185014 23/04/2002 00:00:00;108,945786254788 24/04/2002 00:00:00;107,460526392988 25/04/2002 00:00:00;106,008711281828 26/04/2002 00:00:00;103,454784066211 29/04/2002 00:00:00;102,495056631150 30/04/2002 00:00:00;104,754435341121 02/05/2002 00:00:00;102,521264798319 03/05/2002 00:00:00;99,476227823289 06/05/2002 00:00:00;97,868337209138 07/05/2002 00:00:00;96,565947767509 08/05/2002 00:00:00;103,069093725485 10/05/2002 00:00:00;98,802834393716 13/05/2002 00:00:00;101,079033270676 14/05/2002 00:00:00;104,897211177191 15/05/2002 00:00:00;102,776109886537 16/05/2002 00:00:00;100,806781265458 17/05/2002 00:00:00;100,175242670020 21/05/2002 00:00:00;96,957114441673 22/05/2002 00:00:00;96,116888425568 23/05/2002 00:00:00;96,647506019072 24/05/2002 00:00:00;95,533854497727 27/05/2002 00:00:00;95,608176165818 28/05/2002 00:00:00;94,394972725898 29/05/2002 00:00:00;92,165518266501 31/05/2002 00:00:00;91,583071088671 03/06/2002 00:00:00;89,313522045171 04/06/2002 00:00:00;88,101296521937 05/06/2002 00:00:00;88,681592283059 06/06/2002 00:00:00;86,864231914893 07/06/2002 00:00:00;86,008750398496 10/06/2002 00:00:00;86,852301331331 11/06/2002 00:00:00;85,810233311358 12/06/2002 00:00:00;84,690323123227 13/06/2002 00:00:00;83,661163603501 14/06/2002 00:00:00;82,693417251619 17/06/2002 00:00:00;86,409696239514 18/06/2002 00:00:00;86,164043568139 19/06/2002 00:00:00;83,747415855154 20/06/2002 00:00:00;81,070271137176 21/06/2002 00:00:00;79,757515778681 24/06/2002 00:00:00;78,626261756999 25/06/2002 00:00:00;77,430660817417 26/06/2002 00:00:00;75,877729120986 27/06/2002 00:00:00;78,181114081800 28/06/2002 00:00:00;78,178962665092 01/07/2002 00:00:00;75,878707037671 02/07/2002 00:00:00;73,588426160441 03/07/2002 00:00:00;73,653750995026 04/07/2002 00:00:00;73,992110168178 05/07/2002 00:00:00;78,174659831677 08/07/2002 00:00:00;75,632076449611 09/07/2002 00:00:00;73,441543074292 10/07/2002 00:00:00;71,387918034931 11/07/2002 00:00:00;71,466151369764 12/07/2002 00:00:00;71,857318043928 15/07/2002 00:00:00;70,273093013564 16/07/2002 00:00:00;70,781609689977 17/07/2002 00:00:00;72,189809716967 18/07/2002 00:00:00;70,625143020311 19/07/2002 00:00:00;67,984767969704 22/07/2002 00:00:00;65,813792928094 23/07/2002 00:00:00;63,721051221317 24/07/2002 00:00:00;65,422626253930 25/07/2002 00:00:00;62,723576202198 26/07/2002 00:00:00;63,369001214569 29/07/2002 00:00:00;67,886976301163 30/07/2002 00:00:00;67,926092968580 31/07/2002 00:00:00;66,967734616878 01/08/2002 00:00:00;65,481301255055 02/08/2002 00:00:00;63,134301210070 05/08/2002 00:00:00;60,748184497670 06/08/2002 00:00:00;63,975309559523 07/08/2002 00:00:00;64,366476233687 08/08/2002 00:00:00;66,439659606756 09/08/2002 00:00:00;66,733034612379 12/08/2002 00:00:00;66,204959602258 13/08/2002 00:00:00;65,246601250556 14/08/2002 00:00:00;65,794234594386 15/08/2002 00:00:00;67,574042961832 16/08/2002 00:00:00;68,082559638245 19/08/2002 00:00:00;70,155743011314 20/08/2002 00:00:00;69,412526330403 21/08/2002 00:00:00;69,999276341649 22/08/2002 00:00:00;71,329243033806 23/08/2002 00:00:00;69,666784668609 26/08/2002 00:00:00;69,686343002318 27/08/2002 00:00:00;68,806217985449 28/08/2002 00:00:00;66,772151279796 29/08/2002 00:00:00;66,537451275297 30/08/2002 00:00:00;66,517892941589 02/09/2002 00:00:00;65,813792928094 03/09/2002 00:00:00;62,840926204447 04/09/2002 00:00:00;63,779726222441 05/09/2002 00:00:00;62,958276206697 06/09/2002 00:00:00;65,148809582015 09/09/2002 00:00:00;65,461742921346 10/09/2002 00:00:00;66,576567942714 11/09/2002 00:00:00;67,241551288792 12/09/2002 00:00:00;65,324834585389 13/09/2002 00:00:00;65,051017913474 16/09/2002 00:00:00;65,070576247182 17/09/2002 00:00:00;64,288242898854 18/09/2002 00:00:00;63,075626208946 19/09/2002 00:00:00;60,689509496545 20/09/2002 00:00:00;60,552601160588 23/09/2002 00:00:00;59,144401133598 24/09/2002 00:00:00;58,322951117853 25/09/2002 00:00:00;59,828942813385 26/09/2002 00:00:00;61,198026172959 27/09/2002 00:00:00;60,572159494296 30/09/2002 00:00:00;58,479417787519 01/10/2002 00:00:00;60,083201151591 02/10/2002 00:00:00;59,946292815634 04/10/2002 00:00:00;57,775317774024 07/10/2002 00:00:00;56,777842754905 08/10/2002 00:00:00;57,169009429069 09/10/2002 00:00:00;55,975951072869 10/10/2002 00:00:00;57,794876107732 11/10/2002 00:00:00;60,161434486424 14/10/2002 00:00:00;60,454809492047 15/10/2002 00:00:00;63,975309559523 16/10/2002 00:00:00;62,762692869615 17/10/2002 00:00:00;64,855434576392 18/10/2002 00:00:00;64,874992910100 21/10/2002 00:00:00;65,716001259553 22/10/2002 00:00:00;64,914109577517 23/10/2002 00:00:00;64,307801232562 24/10/2002 00:00:00;64,874992910100 25/10/2002 00:00:00;65,383509586513 28/10/2002 00:00:00;65,129251248307 29/10/2002 00:00:00;63,545026217943 30/10/2002 00:00:00;64,933667911225 31/10/2002 00:00:00;64,894551243808 01/11/2002 00:00:00;65,481301255054 04/11/2002 00:00:00;66,889501282045 05/11/2002 00:00:00;66,909059615753 06/11/2002 00:00:00;67,339342957333 07/11/2002 00:00:00;65,403067920222 08/11/2002 00:00:00;64,151334562897 11/11/2002 00:00:00;62,762692869614 12/11/2002 00:00:00;63,897076224690 13/11/2002 00:00:00;63,877517890982 14/11/2002 00:00:00;65,637767924720 15/11/2002 00:00:00;66,068051266300 18/11/2002 00:00:00;65,774676260677 19/11/2002 00:00:00;65,187926249431 20/11/2002 00:00:00;66,889501282045 21/11/2002 00:00:00;69,040917989947 22/11/2002 00:00:00;69,060476323655 25/11/2002 00:00:00;69,529876332652 26/11/2002 00:00:00;67,710951297789 27/11/2002 00:00:00;69,686343002317 28/11/2002 00:00:00;69,627668001193 29/11/2002 00:00:00;69,256059660737 02/12/2002 00:00:00;69,138709658488 03/12/2002 00:00:00;68,121676305661 04/12/2002 00:00:00;66,869942948336 05/12/2002 00:00:00;65,970259597759 06/12/2002 00:00:00;65,696442925844 09/12/2002 00:00:00;63,779726222441 10/12/2002 00:00:00;64,679409573018 11/12/2002 00:00:00;64,933667911225 12/12/2002 00:00:00;64,503384569644 13/12/2002 00:00:00;63,056067875237 16/12/2002 00:00:00;64,914109577516 17/12/2002 00:00:00;64,386034567395 18/12/2002 00:00:00;63,232092878611 19/12/2002 00:00:00;62,899601205572 20/12/2002 00:00:00;63,662376220192 23/12/2002 00:00:00;63,916634558398 27/12/2002 00:00:00;61,413167843749 30/12/2002 00:00:00;61,413167843749 02/01/2003 00:00:00;63,740609555024 03/01/2003 00:00:00;63,897076224690 06/01/2003 00:00:00;64,698967906726 07/01/2003 00:00:00;64,679409573018 08/01/2003 00:00:00;63,721051221316 09/01/2003 00:00:00;64,542501237061 10/01/2003 00:00:00;64,522942903352 13/01/2003 00:00:00;64,386034567395 14/01/2003 00:00:00;64,679409573018 15/01/2003 00:00:00;63,701492887608 16/01/2003 00:00:00;63,369001214569 17/01/2003 00:00:00;61,628309514539 20/01/2003 00:00:00;61,315376175208 21/01/2003 00:00:00;60,591717828004 22/01/2003 00:00:00;60,278784488673 23/01/2003 00:00:00;60,533042826880 24/01/2003 00:00:00;59,105284466181 27/01/2003 00:00:00;57,697084439190 28/01/2003 00:00:00;58,068692779646 29/01/2003 00:00:00;58,166484448187 30/01/2003 00:00:00;58,283834450436 31/01/2003 00:00:00;58,733676125725 03/02/2003 00:00:00;58,714117792017 04/02/2003 00:00:00;57,286359431318 05/02/2003 00:00:00;57,560176103233 06/02/2003 00:00:00;56,895192757154 07/02/2003 00:00:00;56,269326078492 10/02/2003 00:00:00;56,386676080741 11/02/2003 00:00:00;57,032101093112 12/02/2003 00:00:00;56,151976076243 13/02/2003 00:00:00;55,408759395331 14/02/2003 00:00:00;56,777842754905 17/02/2003 00:00:00;57,384151099859 18/02/2003 00:00:00;57,814434441440 19/02/2003 00:00:00;56,816959422321 20/02/2003 00:00:00;56,269326078492 21/02/2003 00:00:00;56,582259417823 24/02/2003 00:00:00;55,839042736911 25/02/2003 00:00:00;55,271851059374 26/02/2003 00:00:00;54,528634378462 27/02/2003 00:00:00;55,330526060498 28/02/2003 00:00:00;55,878159404328 03/03/2003 00:00:00;55,389201061623 04/03/2003 00:00:00;54,254817706547 05/03/2003 00:00:00;53,902767699800 06/03/2003 00:00:00;53,628951027885 07/03/2003 00:00:00;53,276901021137 10/03/2003 00:00:00;51,946934328980 11/03/2003 00:00:00;51,692675990773 12/03/2003 00:00:00;51,555767654816 13/03/2003 00:00:00;54,176584371714 14/03/2003 00:00:00;55,310967726790 17/03/2003 00:00:00;57,540617769525 18/03/2003 00:00:00;58,049134445938 19/03/2003 00:00:00;58,577209456059 20/03/2003 00:00:00;58,714117792017 21/03/2003 00:00:00;60,278784488673 24/03/2003 00:00:00;57,657967771774 25/03/2003 00:00:00;57,736201106607 26/03/2003 00:00:00;58,518534454935 27/03/2003 00:00:00;57,970901111105 28/03/2003 00:00:00;57,442826100984 31/03/2003 00:00:00;55,350084394206 01/04/2003 00:00:00;55,467434396456 02/04/2003 00:00:00;56,464909415574 03/04/2003 00:00:00;58,225159449312 04/04/2003 00:00:00;58,166484448187 07/04/2003 00:00:00;59,437776139220 08/04/2003 00:00:00;58,811909460558 09/04/2003 00:00:00;57,970901111105 10/04/2003 00:00:00;57,462384434692 11/04/2003 00:00:00;57,051659426820 14/04/2003 00:00:00;57,032101093112 15/04/2003 00:00:00;58,127367780771 16/04/2003 00:00:00;58,049134445938 17/04/2003 00:00:00;56,973426091987 22/04/2003 00:00:00;57,501501102108 23/04/2003 00:00:00;58,694559458309 24/04/2003 00:00:00;58,831467794266 25/04/2003 00:00:00;57,970901111105 28/04/2003 00:00:00;57,227684430193 29/04/2003 00:00:00;58,655442790892 30/04/2003 00:00:00;57,814434441439 02/05/2003 00:00:00;57,442826100984 05/05/2003 00:00:00;58,362067785269 06/05/2003 00:00:00;57,814434441439 07/05/2003 00:00:00;57,873109442564 08/05/2003 00:00:00;57,697084439190 09/05/2003 00:00:00;56,347559413324 12/05/2003 00:00:00;56,660492752656 13/05/2003 00:00:00;57,599292770649 14/05/2003 00:00:00;57,481942768400 15/05/2003 00:00:00;56,523584416698 16/05/2003 00:00:00;57,423267767275 19/05/2003 00:00:00;55,584784398705 20/05/2003 00:00:00;54,743776049252 21/05/2003 00:00:00;54,196142705422 22/05/2003 00:00:00;54,685101048127 23/05/2003 00:00:00;54,782892716668 26/05/2003 00:00:00;54,509076044754 27/05/2003 00:00:00;53,883209366091 28/05/2003 00:00:00;55,682576067246 30/05/2003 00:00:00;55,330526060498 02/06/2003 00:00:00;56,445351081865 03/06/2003 00:00:00;56,288884412200 04/06/2003 00:00:00;56,816959422321 05/06/2003 00:00:00;57,657967771774 06/06/2003 00:00:00;57,305917765026 10/06/2003 00:00:00;57,462384434692 11/06/2003 00:00:00;58,186042781895 12/06/2003 00:00:00;58,518534454935 13/06/2003 00:00:00;58,498976121226 16/06/2003 00:00:00;57,364592766151 17/06/2003 00:00:00;59,027051131348 18/06/2003 00:00:00;59,555126141469 20/06/2003 00:00:00;58,929259462807 23/06/2003 00:00:00;59,281309469554 24/06/2003 00:00:00;58,831467794266 25/06/2003 00:00:00;59,007492797640 26/06/2003 00:00:00;58,596767789767 27/06/2003 00:00:00;59,339984470679 30/06/2003 00:00:00;58,694559458308 01/07/2003 00:00:00;57,775317774023 02/07/2003 00:00:00;58,342509451561 03/07/2003 00:00:00;59,046609465056 04/07/2003 00:00:00;58,890142795390 07/07/2003 00:00:00;59,339984470679 08/07/2003 00:00:00;60,493926159463 09/07/2003 00:00:00;60,396134490922 10/07/2003 00:00:00;59,848501147092 11/07/2003 00:00:00;59,437776139220 14/07/2003 00:00:00;60,161434486423 15/07/2003 00:00:00;60,317901156089 16/07/2003 00:00:00;60,709067830253 17/07/2003 00:00:00;59,692034477427 18/07/2003 00:00:00;59,261751135846 21/07/2003 00:00:00;59,555126141469 22/07/2003 00:00:00;58,342509451561 23/07/2003 00:00:00;58,772792793141 24/07/2003 00:00:00;58,459859453810 25/07/2003 00:00:00;58,049134445938 28/07/2003 00:00:00;59,066167798764 29/07/2003 00:00:00;58,753234459433 30/07/2003 00:00:00;58,675001124600 31/07/2003 00:00:00;59,027051131348 01/08/2003 00:00:00;59,770267812259 04/08/2003 00:00:00;58,714117792017 05/08/2003 00:00:00;58,557651122351 06/08/2003 00:00:00;57,501501102108 07/08/2003 00:00:00;57,775317774023 08/08/2003 00:00:00;58,577209456059 11/08/2003 00:00:00;58,929259462807 12/08/2003 00:00:00;58,851026127974 13/08/2003 00:00:00;59,711592811135 14/08/2003 00:00:00;59,066167798764 15/08/2003 00:00:00;59,750709478551 18/08/2003 00:00:00;59,868059480800 19/08/2003 00:00:00;60,943767834751 20/08/2003 00:00:00;60,650392829128 21/08/2003 00:00:00;61,237142840374 22/08/2003 00:00:00;61,393609510040 25/08/2003 00:00:00;61,002442835876 26/08/2003 00:00:00;61,276259507791 27/08/2003 00:00:00;61,432726177456 28/08/2003 00:00:00;61,471842844873 29/08/2003 00:00:00;61,374051176332 01/09/2003 00:00:00;61,217584506666 02/09/2003 00:00:00;61,530517845997 03/09/2003 00:00:00;62,997392874112 04/09/2003 00:00:00;63,173417877486 05/09/2003 00:00:00;62,840926204447 08/09/2003 00:00:00;62,097709523535 09/09/2003 00:00:00;62,371526195450 10/09/2003 00:00:00;61,471842844873 11/09/2003 00:00:00;61,119792838125 12/09/2003 00:00:00;61,745659516787 15/09/2003 00:00:00;61,432726177456 16/09/2003 00:00:00;61,276259507791 17/09/2003 00:00:00;62,449759530283 18/09/2003 00:00:00;61,843451185328 19/09/2003 00:00:00;62,410642862866 22/09/2003 00:00:00;61,061117837000 23/09/2003 00:00:00;60,357017823505 24/09/2003 00:00:00;60,845976166210 25/09/2003 00:00:00;59,692034477426 26/09/2003 00:00:00;59,476892806636 29/09/2003 00:00:00;59,594242808885 30/09/2003 00:00:00;58,831467794266 01/10/2003 00:00:00;58,146926114479 02/10/2003 00:00:00;59,242192802138 06/10/2003 00:00:00;60,493926159463 07/10/2003 00:00:00;59,789826145967 08/10/2003 00:00:00;59,809384479676 09/10/2003 00:00:00;59,379101138095 10/10/2003 00:00:00;59,946292815633 13/10/2003 00:00:00;60,024526150466 14/10/2003 00:00:00;60,552601160587 15/10/2003 00:00:00;60,630834495420 16/10/2003 00:00:00;61,002442835876 17/10/2003 00:00:00;61,100234504417 20/10/2003 00:00:00;60,396134490922 21/10/2003 00:00:00;60,865534499918 22/10/2003 00:00:00;60,493926159463 23/10/2003 00:00:00;58,792351126849 24/10/2003 00:00:00;59,163959467305 27/10/2003 00:00:00;59,105284466180 28/10/2003 00:00:00;59,105284466180 29/10/2003 00:00:00;59,868059480800 30/10/2003 00:00:00;59,965851149341 31/10/2003 00:00:00;59,848501147092 03/11/2003 00:00:00;60,591717828004 04/11/2003 00:00:00;61,452284511164 05/11/2003 00:00:00;60,943767834751 06/11/2003 00:00:00;60,806859498794 07/11/2003 00:00:00;61,550076179705 10/11/2003 00:00:00;60,728626163961 11/11/2003 00:00:00;60,533042826879 12/11/2003 00:00:00;60,317901156089 13/11/2003 00:00:00;60,513484493171 14/11/2003 00:00:00;60,239667821256 17/11/2003 00:00:00;59,652917810010 18/11/2003 00:00:00;59,633359476302 19/11/2003 00:00:00;58,498976121226 20/11/2003 00:00:00;58,831467794266 21/11/2003 00:00:00;58,714117792016 24/11/2003 00:00:00;58,987934463931 25/11/2003 00:00:00;59,985409483049 26/11/2003 00:00:00;59,907176148216 27/11/2003 00:00:00;59,555126141469 28/11/2003 00:00:00;59,418217805511 01/12/2003 00:00:00;59,261751135846 02/12/2003 00:00:00;59,887617814508 03/12/2003 00:00:00;59,339984470679 04/12/2003 00:00:00;59,300867803262 05/12/2003 00:00:00;59,516009474052 08/12/2003 00:00:00;58,714117792016 09/12/2003 00:00:00;59,066167798764 10/12/2003 00:00:00;58,909701129098 11/12/2003 00:00:00;59,203076134721 12/12/2003 00:00:00;59,339984470679 15/12/2003 00:00:00;59,574684475177 16/12/2003 00:00:00;58,870584461682 17/12/2003 00:00:00;59,222634468429 18/12/2003 00:00:00;59,163959467305 19/12/2003 00:00:00;59,692034477426 22/12/2003 00:00:00;59,652917810010 23/12/2003 00:00:00;59,692034477426 29/12/2003 00:00:00;59,613801142593 30/12/2003 00:00:00;60,063642817882 02/01/2004 00:00:00;60,044084484174 05/01/2004 00:00:00;59,985409483049 06/01/2004 00:00:00;60,396134490921 07/01/2004 00:00:00;60,630834495420 08/01/2004 00:00:00;61,158909505541 09/01/2004 00:00:00;60,865534499918 12/01/2004 00:00:00;59,809384479675 13/01/2004 00:00:00;60,493926159462 14/01/2004 00:00:00;60,513484493171 15/01/2004 00:00:00;60,826417832502 16/01/2004 00:00:00;61,276259507790 19/01/2004 00:00:00;62,195501192076 20/01/2004 00:00:00;61,843451185328 21/01/2004 00:00:00;61,139351171833 22/01/2004 00:00:00;61,706542849371 23/01/2004 00:00:00;61,080676170708 26/01/2004 00:00:00;61,452284511164 27/01/2004 00:00:00;62,645342867364 28/01/2004 00:00:00;61,589192847122 29/01/2004 00:00:00;61,315376175207 30/01/2004 00:00:00;62,097709523535 02/02/2004 00:00:00;61,354492842623 03/02/2004 00:00:00;61,217584506666 04/02/2004 00:00:00;61,158909505541 05/02/2004 00:00:00;60,885092833626 06/02/2004 00:00:00;60,943767834751 09/02/2004 00:00:00;60,904651167335 10/02/2004 00:00:00;60,650392829128 11/02/2004 00:00:00;61,237142840374 12/02/2004 00:00:00;61,139351171833 13/02/2004 00:00:00;60,865534499918 16/02/2004 00:00:00;60,748184497669 17/02/2004 00:00:00;60,689509496544 18/02/2004 00:00:00;60,963326168459 19/02/2004 00:00:00;61,354492842623 20/02/2004 00:00:00;61,491401178581 23/02/2004 00:00:00;61,745659516787 24/02/2004 00:00:00;61,628309514538 25/02/2004 00:00:00;61,256701174082 26/02/2004 00:00:00;62,215059525784 27/02/2004 00:00:00;62,410642862866 01/03/2004 00:00:00;61,980359521286 02/03/2004 00:00:00;62,664901201072 03/03/2004 00:00:00;63,192976211194 04/03/2004 00:00:00;63,134301210069 05/03/2004 00:00:00;63,466792883109 08/03/2004 00:00:00;62,801809537030 09/03/2004 00:00:00;62,097709523535 10/03/2004 00:00:00;62,449759530282 11/03/2004 00:00:00;61,941242853869 12/03/2004 00:00:00;60,689509496544 15/03/2004 00:00:00;61,158909505541 16/03/2004 00:00:00;60,357017823505 17/03/2004 00:00:00;61,100234504416 18/03/2004 00:00:00;61,374051176331 19/03/2004 00:00:00;60,767742831377 22/03/2004 00:00:00;60,278784488672 23/03/2004 00:00:00;59,633359476301 24/03/2004 00:00:00;59,711592811134 25/03/2004 00:00:00;60,337459489797 26/03/2004 00:00:00;60,885092833626 29/03/2004 00:00:00;61,198026172957 30/03/2004 00:00:00;61,432726177456 31/03/2004 00:00:00;61,589192847121 01/04/2004 00:00:00;61,198026172957 02/04/2004 00:00:00;61,413167843748 05/04/2004 00:00:00;62,860484538154 06/04/2004 00:00:00;63,701492887607 07/04/2004 00:00:00;63,408117881984 08/04/2004 00:00:00;62,840926204446 13/04/2004 00:00:00;63,760167888732 14/04/2004 00:00:00;63,212534544902 15/04/2004 00:00:00;63,212534544902 16/04/2004 00:00:00;63,329884547151 19/04/2004 00:00:00;63,212534544902 20/04/2004 00:00:00;64,014426226938 21/04/2004 00:00:00;63,584142885358 22/04/2004 00:00:00;63,721051221315 23/04/2004 00:00:00;64,033984560646 26/04/2004 00:00:00;64,659851239309 27/04/2004 00:00:00;64,014426226938 28/04/2004 00:00:00;64,053542894355 29/04/2004 00:00:00;63,564584551650 30/04/2004 00:00:00;62,899601205571 03/05/2004 00:00:00;62,488876197699 04/05/2004 00:00:00;63,016951207820 05/05/2004 00:00:00;62,664901201072 06/05/2004 00:00:00;62,606226199948 07/05/2004 00:00:00;62,664901201072 10/05/2004 00:00:00;62,801809537030 11/05/2004 00:00:00;62,117267857243 12/05/2004 00:00:00;62,586667866240 13/05/2004 00:00:00;62,664901201072 14/05/2004 00:00:00;62,312851194325 17/05/2004 00:00:00;61,100234504416 18/05/2004 00:00:00;60,982884502167 19/05/2004 00:00:00;61,315376175207 21/05/2004 00:00:00;61,334934508915 24/05/2004 00:00:00;61,706542849371 25/05/2004 00:00:00;61,041559503292 26/05/2004 00:00:00;61,647867848246 27/05/2004 00:00:00;61,667426181954 28/05/2004 00:00:00;61,334934508915 01/06/2004 00:00:00;61,256701174082 02/06/2004 00:00:00;61,393609510039 03/06/2004 00:00:00;61,686984515662 04/06/2004 00:00:00;61,608751180830 07/06/2004 00:00:00;61,589192847121 08/06/2004 00:00:00;62,156384524659 09/06/2004 00:00:00;62,704017868489 11/06/2004 00:00:00;63,505909550525 14/06/2004 00:00:00;63,310326213443 15/06/2004 00:00:00;62,704017868489 16/06/2004 00:00:00;62,782251203321 17/06/2004 00:00:00;63,388559548276 18/06/2004 00:00:00;63,525467884233 21/06/2004 00:00:00;63,329884547151 22/06/2004 00:00:00;62,919159539279 23/06/2004 00:00:00;62,664901201072 24/06/2004 00:00:00;63,271209546026 25/06/2004 00:00:00;62,919159539279 28/06/2004 00:00:00;62,273734526908 29/06/2004 00:00:00;62,254176193200 30/06/2004 00:00:00;62,449759530282 01/07/2004 00:00:00;62,391084529157 02/07/2004 00:00:00;61,765217850495 05/07/2004 00:00:00;61,080676170708 06/07/2004 00:00:00;60,924209501042 07/07/2004 00:00:00;60,572159494295 08/07/2004 00:00:00;60,396134490921 09/07/2004 00:00:00;60,200551153839 12/07/2004 00:00:00;60,357017823505 13/07/2004 00:00:00;60,533042826878 14/07/2004 00:00:00;60,357017823505 15/07/2004 00:00:00;60,396134490921 16/07/2004 00:00:00;59,692034477426 19/07/2004 00:00:00;59,379101138095 20/07/2004 00:00:00;59,320426136970 21/07/2004 00:00:00;60,220109487547 22/07/2004 00:00:00;59,692034477426 23/07/2004 00:00:00;60,220109487547 26/07/2004 00:00:00;59,985409483049 27/07/2004 00:00:00;59,965851149341 28/07/2004 00:00:00;60,806859498793 29/07/2004 00:00:00;61,178467839249 30/07/2004 00:00:00;61,334934508915 02/08/2004 00:00:00;61,315376175206 03/08/2004 00:00:00;61,745659516787 04/08/2004 00:00:00;61,510959512288 05/08/2004 00:00:00;61,432726177456 06/08/2004 00:00:00;60,591717828003 09/08/2004 00:00:00;58,909701129098 10/08/2004 00:00:00;59,007492797639 11/08/2004 00:00:00;59,535567807760 12/08/2004 00:00:00;59,457334472927 13/08/2004 00:00:00;59,046609465055 16/08/2004 00:00:00;58,557651122350 17/08/2004 00:00:00;59,085726132472 18/08/2004 00:00:00;59,105284466180 19/08/2004 00:00:00;59,574684475177 20/08/2004 00:00:00;59,359542804386 23/08/2004 00:00:00;60,004967816757 24/08/2004 00:00:00;60,533042826878 25/08/2004 00:00:00;60,728626163960 26/08/2004 00:00:00;61,158909505541 27/08/2004 00:00:00;61,198026172957 30/08/2004 00:00:00;61,706542849370 31/08/2004 00:00:00;61,139351171833 01/09/2004 00:00:00;61,100234504416 02/09/2004 00:00:00;61,022001169583 03/09/2004 00:00:00;61,471842844872 06/09/2004 00:00:00;61,863009519036 07/09/2004 00:00:00;61,804334517911 08/09/2004 00:00:00;61,999917854993 09/09/2004 00:00:00;61,432726177455 10/09/2004 00:00:00;61,510959512288 13/09/2004 00:00:00;61,550076179705 14/09/2004 00:00:00;61,471842844872 15/09/2004 00:00:00;61,784776184203 16/09/2004 00:00:00;61,550076179705 17/09/2004 00:00:00;61,550076179705 20/09/2004 00:00:00;61,863009519036 21/09/2004 00:00:00;61,550076179705 22/09/2004 00:00:00;61,510959512288 23/09/2004 00:00:00;60,709067830252 24/09/2004 00:00:00;60,415692824629 27/09/2004 00:00:00;60,357017823504 28/09/2004 00:00:00;60,044084484173 29/09/2004 00:00:00;60,259226154963 30/09/2004 00:00:00;60,337459489796 01/10/2004 00:00:00;59,711592811134 04/10/2004 00:00:00;60,728626163960 05/10/2004 00:00:00;61,256701174082 06/10/2004 00:00:00;61,198026172957 07/10/2004 00:00:00;61,217584506665 08/10/2004 00:00:00;60,709067830252 11/10/2004 00:00:00;60,024526150465 12/10/2004 00:00:00;60,278784488672 13/10/2004 00:00:00;60,239667821255 14/10/2004 00:00:00;59,731151144842 15/10/2004 00:00:00;59,085726132471 18/10/2004 00:00:00;58,909701129098 19/10/2004 00:00:00;59,437776139219 20/10/2004 00:00:00;58,714117792016 21/10/2004 00:00:00;58,538092788642 22/10/2004 00:00:00;58,616326123475 25/10/2004 00:00:00;57,286359431317 26/10/2004 00:00:00;57,149451095360 27/10/2004 00:00:00;57,951342777396 28/10/2004 00:00:00;58,831467794265 29/10/2004 00:00:00;58,694559458307 01/11/2004 00:00:00;58,811909460557 02/11/2004 00:00:00;59,105284466180 03/11/2004 00:00:00;59,476892806635 04/11/2004 00:00:00;59,535567807760 05/11/2004 00:00:00;60,044084484173 08/11/2004 00:00:00;59,789826145967 09/11/2004 00:00:00;59,789826145967 10/11/2004 00:00:00;59,907176148216 11/11/2004 00:00:00;59,828942813383 12/11/2004 00:00:00;60,102759485298 15/11/2004 00:00:00;60,415692824629 16/11/2004 00:00:00;60,278784488672 17/11/2004 00:00:00;59,907176148216 18/11/2004 00:00:00;60,083201151590 19/11/2004 00:00:00;60,220109487547 22/11/2004 00:00:00;59,261751135845 23/11/2004 00:00:00;59,633359476301 24/11/2004 00:00:00;58,987934463930 25/11/2004 00:00:00;58,929259462806 26/11/2004 00:00:00;58,694559458307 29/11/2004 00:00:00;58,792351126848 30/11/2004 00:00:00;58,420742786393 01/12/2004 00:00:00;58,225159449311 02/12/2004 00:00:00;58,831467794265 03/12/2004 00:00:00;59,105284466180 06/12/2004 00:00:00;58,479417787517 07/12/2004 00:00:00;58,459859453809 08/12/2004 00:00:00;58,381626118976 09/12/2004 00:00:00;58,596767789766 10/12/2004 00:00:00;58,968376130222 13/12/2004 00:00:00;58,694559458307 14/12/2004 00:00:00;59,007492797639 15/12/2004 00:00:00;59,300867803262 16/12/2004 00:00:00;59,027051131347 17/12/2004 00:00:00;59,613801142593 20/12/2004 00:00:00;58,635884457183 21/12/2004 00:00:00;58,596767789766 22/12/2004 00:00:00;59,007492797639 23/12/2004 00:00:00;58,851026127973 27/12/2004 00:00:00;58,753234459432 28/12/2004 00:00:00;58,303392784143 29/12/2004 00:00:00;58,440301120101 30/12/2004 00:00:00;58,459859453809 03/01/2005 00:00:00;58,772792793140 04/01/2005 00:00:00;58,890142795389 05/01/2005 00:00:00;58,851026127973 06/01/2005 00:00:00;59,203076134720 07/01/2005 00:00:00;59,398659471802 10/01/2005 00:00:00;59,750709478550 11/01/2005 00:00:00;59,750709478550 12/01/2005 00:00:00;59,476892806635 13/01/2005 00:00:00;59,085726132471 14/01/2005 00:00:00;59,222634468429 17/01/2005 00:00:00;59,379101138094 18/01/2005 00:00:00;59,594242808884 19/01/2005 00:00:00;59,868059480799 20/01/2005 00:00:00;59,613801142593 21/01/2005 00:00:00;59,496451140343 24/01/2005 00:00:00;58,890142795389 25/01/2005 00:00:00;58,987934463930 26/01/2005 00:00:00;59,672476143717 27/01/2005 00:00:00;59,457334472927 28/01/2005 00:00:00;59,770267812258 31/01/2005 00:00:00;59,633359476301 01/02/2005 00:00:00;59,711592811134 02/02/2005 00:00:00;59,868059480799 03/02/2005 00:00:00;60,298342822380 04/02/2005 00:00:00;60,396134490921 07/02/2005 00:00:00;61,432726177455 08/02/2005 00:00:00;61,745659516786 09/02/2005 00:00:00;61,980359521285 10/02/2005 00:00:00;61,589192847121 11/02/2005 00:00:00;61,647867848245 14/02/2005 00:00:00;61,706542849370 15/02/2005 00:00:00;61,843451185327 16/02/2005 00:00:00;61,765217850495 17/02/2005 00:00:00;61,510959512288 18/02/2005 00:00:00;61,217584506665 21/02/2005 00:00:00;61,550076179704 22/02/2005 00:00:00;61,119792838124 23/02/2005 00:00:00;60,317901156088 24/02/2005 00:00:00;60,396134490921 25/02/2005 00:00:00;60,904651167334 28/02/2005 00:00:00;61,100234504416 01/03/2005 00:00:00;60,904651167334 02/03/2005 00:00:00;61,315376175206 03/03/2005 00:00:00;61,608751180829 04/03/2005 00:00:00;61,628309514537 07/03/2005 00:00:00;61,647867848245 08/03/2005 00:00:00;61,569634513413 09/03/2005 00:00:00;61,119792838124 10/03/2005 00:00:00;60,298342822380 11/03/2005 00:00:00;60,454809492045 14/03/2005 00:00:00;60,044084484173 19/05/2006 00:00:00;69,764576337148 22/05/2006 00:00:00;68,864892986571 23/05/2006 00:00:00;68,063001304535 24/05/2006 00:00:00;68,317259642741 26/05/2006 00:00:00;69,666784668607 29/05/2006 00:00:00;70,351326348394 30/05/2006 00:00:00;69,627668001191 31/05/2006 00:00:00;68,630192982073 01/06/2006 00:00:00;68,943126321404 02/06/2006 00:00:00;70,057951342771 06/06/2006 00:00:00;68,199909640492 07/06/2006 00:00:00;67,515367960705 08/06/2006 00:00:00;66,361426271921 09/06/2006 00:00:00;67,182876287666 12/06/2006 00:00:00;67,085084619125 13/06/2006 00:00:00;65,344392919095 14/06/2006 00:00:00;64,679409573016 16/06/2006 00:00:00;67,358901291040 19/06/2006 00:00:00;67,065526285417 20/06/2006 00:00:00;66,615684610128 21/06/2006 00:00:00;66,576567942712 22/06/2006 00:00:00;67,593601295538 23/06/2006 00:00:00;67,515367960705 26/06/2006 00:00:00;67,671834630371 27/06/2006 00:00:00;67,710951297787 28/06/2006 00:00:00;67,143759620249 29/06/2006 00:00:00;67,828301300036 30/06/2006 00:00:00;68,943126321404 03/07/2006 00:00:00;69,119151324777 04/07/2006 00:00:00;69,451642997817 05/07/2006 00:00:00;69,471201331525 06/07/2006 00:00:00;69,119151324777 07/07/2006 00:00:00;69,040917989945 10/07/2006 00:00:00;68,962684655112 11/07/2006 00:00:00;69,040917989945 12/07/2006 00:00:00;69,021359656236 13/07/2006 00:00:00;68,160792973076 14/07/2006 00:00:00;67,261109622498 17/07/2006 00:00:00;66,557009609003 18/07/2006 00:00:00;66,146284601131 19/07/2006 00:00:00;66,654801277544 20/07/2006 00:00:00;68,082559638243 21/07/2006 00:00:00;66,967734616875 24/07/2006 00:00:00;66,713476278669 25/07/2006 00:00:00;67,710951297787 26/07/2006 00:00:00;68,180351306784 27/07/2006 00:00:00;68,278142975325 28/07/2006 00:00:00;68,434609644990 31/07/2006 00:00:00;68,864892986571 01/08/2006 00:00:00;69,001801322528 02/08/2006 00:00:00;68,630192982072 03/08/2006 00:00:00;68,923567987695 04/08/2006 00:00:00;68,884451320279 07/08/2006 00:00:00;68,395492977574 08/08/2006 00:00:00;68,767101318030 09/08/2006 00:00:00;68,434609644990 10/08/2006 00:00:00;68,258584641617 11/08/2006 00:00:00;68,727984650613 14/08/2006 00:00:00;68,825776319154 15/08/2006 00:00:00;68,708426316905 16/08/2006 00:00:00;69,295176328151 17/08/2006 00:00:00;69,725459669732 18/08/2006 00:00:00;69,764576337148 21/08/2006 00:00:00;69,647226334899 22/08/2006 00:00:00;69,862368005689 23/08/2006 00:00:00;70,057951342771 24/08/2006 00:00:00;69,764576337148 25/08/2006 00:00:00;69,842809671981 28/08/2006 00:00:00;69,647226334899 29/08/2006 00:00:00;70,155743011312 30/08/2006 00:00:00;70,136184677604 31/08/2006 00:00:00;70,116626343896 01/09/2006 00:00:00;70,488234684351 04/09/2006 00:00:00;70,859843024807 05/09/2006 00:00:00;70,938076359640 06/09/2006 00:00:00;70,898959692223 07/09/2006 00:00:00;69,940601340522 08/09/2006 00:00:00;70,155743011312 11/09/2006 00:00:00;69,647226334899 12/09/2006 00:00:00;69,275617994443 13/09/2006 00:00:00;70,155743011312 14/09/2006 00:00:00;70,605584686600 15/09/2006 00:00:00;70,370884682102 18/09/2006 00:00:00;70,566468019184 19/09/2006 00:00:00;70,370884682102 20/09/2006 00:00:00;70,292651347269 21/09/2006 00:00:00;70,586026352892 22/09/2006 00:00:00;69,901484673105 25/09/2006 00:00:00;69,960159674230 26/09/2006 00:00:00;70,214418012436 27/09/2006 00:00:00;71,348801367512 28/09/2006 00:00:00;71,466151369761 29/09/2006 00:00:00;71,759526375384 02/10/2006 00:00:00;71,759526375384 04/10/2006 00:00:00;71,270568032679 05/10/2006 00:00:00;72,307159719214 06/10/2006 00:00:00;72,580976391129 09/10/2006 00:00:00;72,698326393378 10/10/2006 00:00:00;73,050376400125 11/10/2006 00:00:00;73,304634738332 12/10/2006 00:00:00;73,461101407998 13/10/2006 00:00:00;73,989176418119 16/10/2006 00:00:00;74,595484763073 17/10/2006 00:00:00;74,302109757450 18/10/2006 00:00:00;74,302109757450 19/10/2006 00:00:00;74,458576427116 20/10/2006 00:00:00;74,654159764198 23/10/2006 00:00:00;74,771509766447 24/10/2006 00:00:00;75,201793108027 25/10/2006 00:00:00;75,495168113650 26/10/2006 00:00:00;75,612518115899 27/10/2006 00:00:00;75,592959782191 30/10/2006 00:00:00;74,869301434988 31/10/2006 00:00:00;75,143118106903 01/11/2006 00:00:00;75,143118106903 02/11/2006 00:00:00;74,927976436112 03/11/2006 00:00:00;74,751951432739 06/11/2006 00:00:00;75,280026442860 07/11/2006 00:00:00;75,710309784440 08/11/2006 00:00:00;75,495168113650 09/11/2006 00:00:00;75,553843114775 10/11/2006 00:00:00;75,201793108027 13/11/2006 00:00:00;75,104001439486 14/11/2006 00:00:00;75,299584776568 15/11/2006 00:00:00;75,475609779942 16/11/2006 00:00:00;75,592959782191 17/11/2006 00:00:00;75,514726447358 20/11/2006 00:00:00;74,771509766447 21/11/2006 00:00:00;75,338701443985 22/11/2006 00:00:00;75,886334787814 23/11/2006 00:00:00;75,612518115899 24/11/2006 00:00:00;74,908418102404 27/11/2006 00:00:00;74,693276431614 28/11/2006 00:00:00;73,793593081037 29/11/2006 00:00:00;74,243434756325 30/11/2006 00:00:00;75,045326438362 01/12/2006 00:00:00;74,927976436112 04/12/2006 00:00:00;74,517251428240 05/12/2006 00:00:00;75,084443105778 06/12/2006 00:00:00;75,436493112526 07/12/2006 00:00:00;75,573401448483 08/12/2006 00:00:00;75,358259777693 11/12/2006 00:00:00;75,945009788939 12/12/2006 00:00:00;75,945009788939 13/12/2006 00:00:00;75,768984785565 14/12/2006 00:00:00;76,277501461978 15/12/2006 00:00:00;77,040276476598 18/12/2006 00:00:00;77,529234819303 19/12/2006 00:00:00;76,883809806932 20/12/2006 00:00:00;77,079393144014 21/12/2006 00:00:00;77,255418147388 22/12/2006 00:00:00;76,962043141765 27/12/2006 00:00:00;77,333651482221 28/12/2006 00:00:00;77,939959827175 29/12/2006 00:00:00;77,744376490093 02/01/2007 00:00:00;77,568351486719 03/01/2007 00:00:00;77,451001484470 04/01/2007 00:00:00;77,216301479972 05/01/2007 00:00:00;77,098951477722 08/01/2007 00:00:00;77,040276476598 09/01/2007 00:00:00;77,353209815929 10/01/2007 00:00:00;76,668668136142 11/01/2007 00:00:00;76,903368140640 12/01/2007 00:00:00;77,763934823801 15/01/2007 00:00:00;78,448476503588 16/01/2007 00:00:00;78,428918169880 17/01/2007 00:00:00;78,311568167631 18/01/2007 00:00:00;78,409359836172 19/01/2007 00:00:00;77,900843159759 22/01/2007 00:00:00;78,702734841795 23/01/2007 00:00:00;78,115984830549 24/01/2007 00:00:00;78,839643177752 25/01/2007 00:00:00;79,172134850792 26/01/2007 00:00:00;78,604943173254 29/01/2007 00:00:00;78,565826505837 30/01/2007 00:00:00;78,350684835047 31/01/2007 00:00:00;78,780968176628 01/02/2007 00:00:00;79,230809851916 02/02/2007 00:00:00;79,465509856415 05/02/2007 00:00:00;79,739326528329 06/02/2007 00:00:00;80,130493202493 07/02/2007 00:00:00;80,091376535077 08/02/2007 00:00:00;80,150051536201 09/02/2007 00:00:00;80,013143200244 12/02/2007 00:00:00;79,328601520457 13/02/2007 00:00:00;79,367718187874 14/02/2007 00:00:00;79,856676530578 15/02/2007 00:00:00;80,443426541824 16/02/2007 00:00:00;80,678126546323 19/02/2007 00:00:00;80,951943218238 20/02/2007 00:00:00;80,932384884529 21/02/2007 00:00:00;80,951943218238 22/02/2007 00:00:00;81,499576562067 23/02/2007 00:00:00;81,577809896900 26/02/2007 00:00:00;81,910301569939 27/02/2007 00:00:00;81,010618219362 28/02/2007 00:00:00;78,252893166506 01/03/2007 00:00:00;78,428918169880 02/03/2007 00:00:00;78,018193162008 05/03/2007 00:00:00;75,886334787814 06/03/2007 00:00:00;76,805576472099 07/03/2007 00:00:00;77,822609824926 08/03/2007 00:00:00;78,428918169880 09/03/2007 00:00:00;78,820084844044 12/03/2007 00:00:00;79,348159854165 13/03/2007 00:00:00;79,035226514834 14/03/2007 00:00:00;76,786018138391 15/03/2007 00:00:00;77,509676485594 16/03/2007 00:00:00;77,372768149637 19/03/2007 00:00:00;77,822609824926 20/03/2007 00:00:00;78,409359836172 21/03/2007 00:00:00;79,113459849667 22/03/2007 00:00:00;80,345634873283 23/03/2007 00:00:00;80,678126546323 26/03/2007 00:00:00;81,323551558693 27/03/2007 00:00:00;81,108409887903 28/03/2007 00:00:00;80,639009878906 29/03/2007 00:00:00;80,736801547447 30/03/2007 00:00:00;80,756359881156 02/04/2007 00:00:00;80,560776544074 03/04/2007 00:00:00;80,991059885654 04/04/2007 00:00:00;81,597368230608 05/04/2007 00:00:00;81,695159899149 10/04/2007 00:00:00;82,105884907021 11/04/2007 00:00:00;82,301468244103 12/04/2007 00:00:00;81,440901560942 13/04/2007 00:00:00;81,519134895775 16/04/2007 00:00:00;81,988534904772 17/04/2007 00:00:00;82,262351576687 18/04/2007 00:00:00;82,223234909270 19/04/2007 00:00:00;81,616926564316 20/04/2007 00:00:00;81,949418237356 23/04/2007 00:00:00;82,575284916018 24/04/2007 00:00:00;82,321026577811 25/04/2007 00:00:00;81,988534904772 26/04/2007 00:00:00;82,712193251975 27/04/2007 00:00:00;82,477493247477 30/04/2007 00:00:00;82,536168248602 02/05/2007 00:00:00;82,614401583434 03/05/2007 00:00:00;82,868659921641 04/05/2007 00:00:00;83,553201601428 07/05/2007 00:00:00;83,827018273343 08/05/2007 00:00:00;83,748784938510 09/05/2007 00:00:00;84,081276611549 10/05/2007 00:00:00;84,159509946382 11/05/2007 00:00:00;83,474968266595 14/05/2007 00:00:00;84,413768284589 15/05/2007 00:00:00;84,022601610425 16/05/2007 00:00:00;83,963926609300 18/05/2007 00:00:00;84,492001619421 21/05/2007 00:00:00;85,196101632917 22/05/2007 00:00:00;85,763293310454 23/05/2007 00:00:00;85,880643312704 24/05/2007 00:00:00;85,841526645287 25/05/2007 00:00:00;84,433326618297 29/05/2007 00:00:00;85,059193296959 30/05/2007 00:00:00;84,804934958753 31/05/2007 00:00:00;85,939318313828 01/06/2007 00:00:00;86,467393323950 04/06/2007 00:00:00;86,956351666655 05/06/2007 00:00:00;86,995468334071 06/06/2007 00:00:00;86,193576652035 08/06/2007 00:00:00;84,355093283464 11/06/2007 00:00:00;85,626384974497 12/06/2007 00:00:00;85,919759980120 13/06/2007 00:00:00;85,196101632917 14/06/2007 00:00:00;86,506509991366 15/06/2007 00:00:00;87,230168338569 18/06/2007 00:00:00;87,914710018356 19/06/2007 00:00:00;87,640893346442 20/06/2007 00:00:00;87,973385019481 21/06/2007 00:00:00;87,523543344192 22/06/2007 00:00:00;87,464868343068 25/06/2007 00:00:00;86,428276656533 26/06/2007 00:00:00;85,939318313828 27/06/2007 00:00:00;85,254776634041 28/06/2007 00:00:00;86,076226649786 29/06/2007 00:00:00;86,486951657658 02/07/2007 00:00:00;86,154459984618 03/07/2007 00:00:00;87,112818336320 04/07/2007 00:00:00;87,640893346441 05/07/2007 00:00:00;87,777801682399 06/07/2007 00:00:00;88,051618354314 09/07/2007 00:00:00;88,814393368933 10/07/2007 00:00:00;88,775276701517 11/07/2007 00:00:00;87,191051671153 12/07/2007 00:00:00;87,503985010484 13/07/2007 00:00:00;89,029535039724 16/07/2007 00:00:00;89,146885041973 17/07/2007 00:00:00;88,599251698143 18/07/2007 00:00:00;88,266760025104 19/07/2007 00:00:00;88,521018363310 20/07/2007 00:00:00;89,166443375681 23/07/2007 00:00:00;88,247201691396 24/07/2007 00:00:00;88,716601700392 25/07/2007 00:00:00;87,171493337445 26/07/2007 00:00:00;87,191051671153 27/07/2007 00:00:00;84,609351621671 30/07/2007 00:00:00;84,218184947507 31/07/2007 00:00:00;85,235218300333 01/08/2007 00:00:00;84,003043276716 02/08/2007 00:00:00;84,315976616048 03/08/2007 00:00:00;84,257301614923 06/08/2007 00:00:00;81,851626568814 07/08/2007 00:00:00;82,594843249726 08/08/2007 00:00:00;83,201151594680 09/08/2007 00:00:00;83,083801592431 10/08/2007 00:00:00;80,247843204742 13/08/2007 00:00:00;81,069293220486 14/08/2007 00:00:00;82,145001574437 15/08/2007 00:00:00;80,639009878906 16/08/2007 00:00:00;78,565826505837 17/08/2007 00:00:00;76,707784803558 20/08/2007 00:00:00;79,093901515958 21/08/2007 00:00:00;79,504626523830 22/08/2007 00:00:00;80,169609869909 23/08/2007 00:00:00;81,675601565441 24/08/2007 00:00:00;81,284434891277 27/08/2007 00:00:00;82,047209905896 28/08/2007 00:00:00;81,577809896900 29/08/2007 00:00:00;80,110934868785 30/08/2007 00:00:00;81,401784893526 31/08/2007 00:00:00;81,812509901398 03/09/2007 00:00:00;82,829543254224 04/09/2007 00:00:00;82,966451590182 05/09/2007 00:00:00;83,514084934011 06/09/2007 00:00:00;82,751309919391 07/09/2007 00:00:00;82,849101587932 10/09/2007 00:00:00;80,932384884529 11/09/2007 00:00:00;80,951943218237 12/09/2007 00:00:00;81,147526555319 13/09/2007 00:00:00;80,991059885653 14/09/2007 00:00:00;81,753834900273 17/09/2007 00:00:00;81,538693229483 18/09/2007 00:00:00;81,225759890152 19/09/2007 00:00:00;83,318501596929 20/09/2007 00:00:00;83,494526600303 21/09/2007 00:00:00;83,572759935136 24/09/2007 00:00:00;84,081276611549 25/09/2007 00:00:00;84,100834945257 26/09/2007 00:00:00;84,315976616047 27/09/2007 00:00:00;84,746259957628 28/09/2007 00:00:00;84,980959962126 01/10/2007 00:00:00;84,941843294710 02/10/2007 00:00:00;86,115343317202 04/10/2007 00:00:00;85,919759980120 05/10/2007 00:00:00;86,174018318326 08/10/2007 00:00:00;87,132376670028 09/10/2007 00:00:00;86,917234999238 10/10/2007 00:00:00;87,249726672277 11/10/2007 00:00:00;87,758243348690 12/10/2007 00:00:00;87,191051671153 15/10/2007 00:00:00;87,914710018356 16/10/2007 00:00:00;87,132376670028 17/10/2007 00:00:00;86,682534994739 18/10/2007 00:00:00;86,682534994739 19/10/2007 00:00:00;86,428276656533 22/10/2007 00:00:00;84,022601610424 23/10/2007 00:00:00;84,863609959877 24/10/2007 00:00:00;85,528593305956 25/10/2007 00:00:00;85,372126636290 26/10/2007 00:00:00;85,098309964375 29/10/2007 00:00:00;86,310926654284 30/10/2007 00:00:00;86,428276656533 31/10/2007 00:00:00;85,587268307080 01/11/2007 00:00:00;86,350043321700 02/11/2007 00:00:00;84,218184947506 05/11/2007 00:00:00;83,553201601427 06/11/2007 00:00:00;83,298943263221 07/11/2007 00:00:00;83,396734931762 08/11/2007 00:00:00;81,519134895775 09/11/2007 00:00:00;81,382226559817 12/11/2007 00:00:00;79,934909865411 13/11/2007 00:00:00;78,389801502463 14/11/2007 00:00:00;80,091376535076 15/11/2007 00:00:00;79,426393188997 16/11/2007 00:00:00;78,174659831673 19/11/2007 00:00:00;77,744376490092 20/11/2007 00:00:00;76,238384794561 21/11/2007 00:00:00;75,280026442859 22/11/2007 00:00:00;74,126084754075 23/11/2007 00:00:00;74,536809761948 26/11/2007 00:00:00;76,062359791187 27/11/2007 00:00:00;75,025768104652 28/11/2007 00:00:00;75,592959782190 29/11/2007 00:00:00;77,666143155259 30/11/2007 00:00:00;78,213776499089 03/12/2007 00:00:00;78,937434846292 04/12/2007 00:00:00;78,135543164256 05/12/2007 00:00:00;77,939959827174 06/12/2007 00:00:00;79,602418192371 07/12/2007 00:00:00;80,189168203617 10/12/2007 00:00:00;80,306518205866 11/12/2007 00:00:00;80,599893211489 12/12/2007 00:00:00;79,289484853040 13/12/2007 00:00:00;79,172134850791 14/12/2007 00:00:00;78,976551513709 17/12/2007 00:00:00;78,350684835046 18/12/2007 00:00:00;77,744376490092 19/12/2007 00:00:00;77,548793153010 20/12/2007 00:00:00;77,763934823800 21/12/2007 00:00:00;78,585384839545 24/12/2007 00:00:00;78,585384839545 26/12/2007 00:00:00;78,585384839545 27/12/2007 00:00:00;79,856676530578 28/12/2007 00:00:00;78,604943173253 31/12/2007 00:00:00;78,604943173253 02/01/2008 00:00:00;78,722293175502 03/01/2008 00:00:00;77,744376490092 04/01/2008 00:00:00;78,037751495715 07/01/2008 00:00:00;76,062359791187 08/01/2008 00:00:00;75,886334787813 09/01/2008 00:00:00;75,280026442859 10/01/2008 00:00:00;75,338701443984 11/01/2008 00:00:00;74,888859768695 14/01/2008 00:00:00;74,262993090033 15/01/2008 00:00:00;74,439018093406 16/01/2008 00:00:00;71,779084709091 17/01/2008 00:00:00;72,013784713590 18/01/2008 00:00:00;70,214418012435 21/01/2008 00:00:00;68,532401313530 22/01/2008 00:00:00;67,339342957330 23/01/2008 00:00:00;67,730509631494 24/01/2008 00:00:00;68,591076314655 25/01/2008 00:00:00;69,999276341645 28/01/2008 00:00:00;68,454167978697 29/01/2008 00:00:00;69,705901336022 30/01/2008 00:00:00;69,725459669730 31/01/2008 00:00:00;69,216942993317 01/02/2008 00:00:00;70,097068010186 04/02/2008 00:00:00;71,563943038301 05/02/2008 00:00:00;71,035868028180 06/02/2008 00:00:00;69,138709658484 07/02/2008 00:00:00;68,904009653986 08/02/2008 00:00:00;69,099592991068 11/02/2008 00:00:00;68,708426316904 12/02/2008 00:00:00;69,334292995566 13/02/2008 00:00:00;70,018834675353 14/02/2008 00:00:00;71,094543029304 15/02/2008 00:00:00;70,488234684350 18/02/2008 00:00:00;70,527351351766 19/02/2008 00:00:00;70,449118016934 20/02/2008 00:00:00;70,429559683225 21/02/2008 00:00:00;71,172776364137 22/02/2008 00:00:00;70,410001349517 25/02/2008 00:00:00;71,133659696721 26/02/2008 00:00:00;72,307159719213 27/02/2008 00:00:00;71,700851374258 28/02/2008 00:00:00;71,172776364137 29/02/2008 00:00:00;70,214418012435 03/03/2008 00:00:00;68,708426316904 04/03/2008 00:00:00;68,473726312405 05/03/2008 00:00:00;68,512842979822 06/03/2008 00:00:00;68,708426316904 07/03/2008 00:00:00;67,300226289914 10/03/2008 00:00:00;66,400542939336 11/03/2008 00:00:00;65,481301255051 12/03/2008 00:00:00;67,534926294412 13/03/2008 00:00:00;65,774676260674 14/03/2008 00:00:00;66,596126276418 17/03/2008 00:00:00;63,877517890979 18/03/2008 00:00:00;63,525467884231 19/03/2008 00:00:00;65,051017913471 20/03/2008 00:00:00;63,975309559520 25/03/2008 00:00:00;66,459217940461 26/03/2008 00:00:00;66,869942948333 27/03/2008 00:00:00;66,967734616874 28/03/2008 00:00:00;66,733034612376 31/03/2008 00:00:00;66,185401268546 01/04/2008 00:00:00;66,909059615749 02/04/2008 00:00:00;68,532401313530 03/04/2008 00:00:00;68,904009653986 04/04/2008 00:00:00;68,610634648363 07/04/2008 00:00:00;69,549434666356 08/04/2008 00:00:00;68,845334652861 09/04/2008 00:00:00;68,767101318028 10/04/2008 00:00:00;67,789184632618 11/04/2008 00:00:00;68,767101318028 14/04/2008 00:00:00;67,398017958454 15/04/2008 00:00:00;67,339342957330 16/04/2008 00:00:00;67,906534634868 17/04/2008 00:00:00;69,119151324776 18/04/2008 00:00:00;68,904009653986 21/04/2008 00:00:00;70,097068010186 22/04/2008 00:00:00;69,999276341645 23/04/2008 00:00:00;69,197384659609 24/04/2008 00:00:00;69,040917989943 25/04/2008 00:00:00;69,960159674229 28/04/2008 00:00:00;70,801168023681 29/04/2008 00:00:00;70,664259687724 30/04/2008 00:00:00;69,862368005687 02/05/2008 00:00:00;71,211893031553 05/05/2008 00:00:00;71,720409707966 06/05/2008 00:00:00;71,818201376507 07/05/2008 00:00:00;72,444068055170 08/05/2008 00:00:00;72,522301390003 09/05/2008 00:00:00;72,033343047298 12/05/2008 00:00:00;72,033343047298 13/05/2008 00:00:00;72,052901381006 14/05/2008 00:00:00;72,717884727085 15/05/2008 00:00:00;72,659209725960 16/05/2008 00:00:00;73,715301071202 19/05/2008 00:00:00;73,636524366878 20/05/2008 00:00:00;73,203252493095 21/05/2008 00:00:00;72,651815562827 22/05/2008 00:00:00;72,651815562827 23/05/2008 00:00:00;71,470164997967 26/05/2008 00:00:00;70,446067841755 27/05/2008 00:00:00;70,406679489593 28/05/2008 00:00:00;70,465762017836 29/05/2008 00:00:00;71,391388293643 30/05/2008 00:00:00;71,824660167425 02/06/2008 00:00:00;71,627718406615 03/06/2008 00:00:00;71,292917413238 04/06/2008 00:00:00;71,312611589319 05/06/2008 00:00:00;71,115669828509 06/06/2008 00:00:00;71,233834884995 09/06/2008 00:00:00;69,362888157299 10/06/2008 00:00:00;69,914325087568 11/06/2008 00:00:00;69,599218270271 12/06/2008 00:00:00;69,126558044327 13/06/2008 00:00:00;69,028087163922 16/06/2008 00:00:00;70,170349376621 17/06/2008 00:00:00;70,229431904864 18/06/2008 00:00:00;70,209737728783 19/06/2008 00:00:00;69,855242559325 20/06/2008 00:00:00;69,382582333380 23/06/2008 00:00:00;68,358485177168 24/06/2008 00:00:00;68,634203642302 25/06/2008 00:00:00;68,516038585816 26/06/2008 00:00:00;67,807048246900 27/06/2008 00:00:00;66,526926801635 30/06/2008 00:00:00;66,369373392987 01/07/2008 00:00:00;66,231514160420 02/07/2008 00:00:00;66,231514160420 03/07/2008 00:00:00;64,124237319752 04/07/2008 00:00:00;64,715062602182 07/07/2008 00:00:00;64,734756778263 08/07/2008 00:00:00;63,375858628674 09/07/2008 00:00:00;64,143931495833 10/07/2008 00:00:00;63,434941156917 11/07/2008 00:00:00;63,710659622051 14/07/2008 00:00:00;63,119834339621 15/07/2008 00:00:00;62,509314881110 16/07/2008 00:00:00;61,544300253140 17/07/2008 00:00:00;62,647174113677 18/07/2008 00:00:00;62,036654655165 21/07/2008 00:00:00;62,981975107054 22/07/2008 00:00:00;63,139528515702 23/07/2008 00:00:00;63,710659622051 24/07/2008 00:00:00;63,080445987459 25/07/2008 00:00:00;61,721547837869 28/07/2008 00:00:00;62,036654655165 29/07/2008 00:00:00;61,288275964087 30/07/2008 00:00:00;62,430538176786 31/07/2008 00:00:00;63,671271269889 01/08/2008 00:00:00;62,903198402730 04/08/2008 00:00:00;62,312373120300 05/08/2008 00:00:00;61,563994429221 06/08/2008 00:00:00;62,292678944219 07/08/2008 00:00:00;63,178916867864 08/08/2008 00:00:00;63,395552804755 11/08/2008 00:00:00;64,025766439347 12/08/2008 00:00:00;64,222708200157 13/08/2008 00:00:00;63,750047974213 14/08/2008 00:00:00;64,262096552319 15/08/2008 00:00:00;64,695368426101 18/08/2008 00:00:00;64,242402376238 19/08/2008 00:00:00;63,730353798132 20/08/2008 00:00:00;63,671271269889 21/08/2008 00:00:00;63,986378087185 22/08/2008 00:00:00;64,478732489210 25/08/2008 00:00:00;64,931698539073 26/08/2008 00:00:00;64,183319847995 27/08/2008 00:00:00;64,596897545696 28/08/2008 00:00:00;65,089251947721 29/08/2008 00:00:00;65,837630638799 01/09/2008 00:00:00;65,483135469341 02/09/2008 00:00:00;66,133043280014 03/09/2008 00:00:00;64,872616010830 04/09/2008 00:00:00;63,907601382861 05/09/2008 00:00:00;62,765339170163 08/09/2008 00:00:00;63,828824678537 09/09/2008 00:00:00;64,065154791509 10/09/2008 00:00:00;61,701853661788 11/09/2008 00:00:00;62,666868289758 12/09/2008 00:00:00;62,922892578811 15/09/2008 00:00:00;62,076043007327 16/09/2008 00:00:00;60,086931223146 17/09/2008 00:00:00;60,421732216523 18/09/2008 00:00:00;57,881183502073 19/09/2008 00:00:00;60,402038040442 22/09/2008 00:00:00;61,642771133545 23/09/2008 00:00:00;59,338552532068 24/09/2008 00:00:00;58,924974834367 25/09/2008 00:00:00;58,649256369233 26/09/2008 00:00:00;59,003751538691 29/09/2008 00:00:00;58,314455375855 30/09/2008 00:00:00;54,533173568302 01/10/2008 00:00:00;56,778309641537 02/10/2008 00:00:00;57,349440747886 03/10/2008 00:00:00;57,349440747886 06/10/2008 00:00:00;54,158984222763 07/10/2008 00:00:00;51,992624853853 08/10/2008 00:00:00;48,880945033054 09/10/2008 00:00:00;48,506755687515 10/10/2008 00:00:00;44,922415640772 13/10/2008 00:00:00;45,020886521177 14/10/2008 00:00:00;49,708100428456 15/10/2008 00:00:00;48,664309096163 16/10/2008 00:00:00;44,883027288610 17/10/2008 00:00:00;45,670794331850 20/10/2008 00:00:00;46,340396318604 21/10/2008 00:00:00;49,176357674269 22/10/2008 00:00:00;48,368896454948 23/10/2008 00:00:00;45,532935099283 24/10/2008 00:00:00;45,139051577663 27/10/2008 00:00:00;44,233119477937 28/10/2008 00:00:00;43,327187378211 29/10/2008 00:00:00;46,025289501308 30/10/2008 00:00:00;46,675197311981 31/10/2008 00:00:00;48,703697448325 03/11/2008 00:00:00;49,353605258998 04/11/2008 00:00:00;50,239843182643 05/11/2008 00:00:00;51,263940338856 06/11/2008 00:00:00;48,467367335353 07/11/2008 00:00:00;46,813056544548 10/11/2008 00:00:00;48,368896454948 11/11/2008 00:00:00;47,659906116032 12/11/2008 00:00:00;46,852444896711 13/11/2008 00:00:00;44,725473879962 14/11/2008 00:00:00;46,537338079414 17/11/2008 00:00:00;44,942109816853 18/11/2008 00:00:00;44,134648597532 19/11/2008 00:00:00;44,174036949694 20/11/2008 00:00:00;41,613794059163 21/11/2008 00:00:00;39,585293922820 24/11/2008 00:00:00;41,101745481057 25/11/2008 00:00:00;42,815138800104 26/11/2008 00:00:00;43,012080560915 27/11/2008 00:00:00;44,764862232124 28/11/2008 00:00:00;44,843638936448 01/12/2008 00:00:00;45,651100155769 02/12/2008 00:00:00;42,736362095780 03/12/2008 00:00:00;43,425658258616 04/12/2008 00:00:00;44,370978710504 05/12/2008 00:00:00;42,480337806727 08/12/2008 00:00:00;43,563517491183 09/12/2008 00:00:00;45,276910810230 10/12/2008 00:00:00;44,508837943071 11/12/2008 00:00:00;45,040580697258 12/12/2008 00:00:00;43,090857265239 15/12/2008 00:00:00;43,504434962940 16/12/2008 00:00:00;42,460643630646 17/12/2008 00:00:00;42,972692208753 18/12/2008 00:00:00;42,145536813350 19/12/2008 00:00:00;41,968289228621 22/12/2008 00:00:00;41,948595052540 23/12/2008 00:00:00;41,771347467811 29/12/2008 00:00:00;41,397158122272 30/12/2008 00:00:00;41,928900876459 31/12/2008 00:00:00;41,928900876459 02/01/2009 00:00:00;43,386269906454 05/01/2009 00:00:00;45,001192345096 06/01/2009 00:00:00;45,769265212255 07/01/2009 00:00:00;45,454158394959 08/01/2009 00:00:00;44,489143766990 09/01/2009 00:00:00;44,587614647395 12/01/2009 00:00:00;44,843638936448 13/01/2009 00:00:00;43,878624308479 14/01/2009 00:00:00;44,193731125775 15/01/2009 00:00:00;42,913609680509 16/01/2009 00:00:00;43,307493202130 19/01/2009 00:00:00;43,327187378211 20/01/2009 00:00:00;43,484740786859 21/01/2009 00:00:00;42,362172750241 22/01/2009 00:00:00;43,445352434697 23/01/2009 00:00:00;42,913609680509 26/01/2009 00:00:00;42,815138800104 27/01/2009 00:00:00;42,736362095780 28/01/2009 00:00:00;43,149939793481 29/01/2009 00:00:00;44,233119477937 30/01/2009 00:00:00;44,252813654018 02/02/2009 00:00:00;43,721070899831 03/02/2009 00:00:00;43,031774736995 04/02/2009 00:00:00;43,721070899831 05/02/2009 00:00:00;44,114954421451 06/02/2009 00:00:00;44,705779703881 09/02/2009 00:00:00;44,922415640772 10/02/2009 00:00:00;44,883027288610 11/02/2009 00:00:00;43,583211667264 12/02/2009 00:00:00;43,681682547669 13/02/2009 00:00:00;43,858930132398 16/02/2009 00:00:00;43,937706836722 17/02/2009 00:00:00;43,701376723750 18/02/2009 00:00:00;42,618197039294 19/02/2009 00:00:00;42,618197039294 20/02/2009 00:00:00;42,184925165512 23/02/2009 00:00:00;41,062357128895 24/02/2009 00:00:00;40,097342500926 25/02/2009 00:00:00;40,747250311599 26/02/2009 00:00:00;40,432143494303 27/02/2009 00:00:00;40,550308550789 02/03/2009 00:00:00;39,664070627144 03/03/2009 00:00:00;38,147619068906 04/03/2009 00:00:00;38,600585118769 05/03/2009 00:00:00;39,014162816470 06/03/2009 00:00:00;37,871900603772 09/03/2009 00:00:00;37,694653019043 10/03/2009 00:00:00;37,655264666881 11/03/2009 00:00:00;39,132327872956 12/03/2009 00:00:00;38,344560829716 13/03/2009 00:00:00;39,250492929442 16/03/2009 00:00:00;39,506517218496 17/03/2009 00:00:00;39,585293922820 18/03/2009 00:00:00;39,979177444440 19/03/2009 00:00:00;39,526211394577 20/03/2009 00:00:00;39,152022049037 23/03/2009 00:00:00;39,348963809848 24/03/2009 00:00:00;40,747250311599 25/03/2009 00:00:00;40,648779431194 26/03/2009 00:00:00;40,885109544166 27/03/2009 00:00:00;41,180522185381 30/03/2009 00:00:00;41,180522185381 31/03/2009 00:00:00;40,195813381331 01/04/2009 00:00:00;40,766944487680 02/04/2009 00:00:00;41,909206700378 03/04/2009 00:00:00;42,184925165512 06/04/2009 00:00:00;42,204619341593 07/04/2009 00:00:00;41,869818348216 08/04/2009 00:00:00;41,692570763487 09/04/2009 00:00:00;41,968289228621 14/04/2009 00:00:00;43,465046610777 15/04/2009 00:00:00;43,248410673886 16/04/2009 00:00:00;43,878624308479 17/04/2009 00:00:00;44,666391351719 20/04/2009 00:00:00;45,119357401582 21/04/2009 00:00:00;43,819541780236 22/04/2009 00:00:00;44,548226295233 23/04/2009 00:00:00;44,607308823476 24/04/2009 00:00:00;44,193731125775 27/04/2009 00:00:00;44,745168056043 28/04/2009 00:00:00;44,489143766990 29/04/2009 00:00:00;44,252813654018 30/04/2009 00:00:00;44,863333112529 01/05/2009 00:00:00;44,863333112529 04/05/2009 00:00:00;45,552629275364 05/05/2009 00:00:00;46,635808959819 06/05/2009 00:00:00;46,931221601034 07/05/2009 00:00:00;48,270425574543 08/05/2009 00:00:00;47,403881826978 11/05/2009 00:00:00;47,561435235626 12/05/2009 00:00:00;46,970609953196 13/05/2009 00:00:00;46,557032255495 14/05/2009 00:00:00;45,335993338473 15/05/2009 00:00:00;45,966206973065 18/05/2009 00:00:00;46,166408222948 19/05/2009 00:00:00;46,987233347467 20/05/2009 00:00:00;47,287535222291 22/05/2009 00:00:00;46,046287473018 25/05/2009 00:00:00;45,886126473112 26/05/2009 00:00:00;45,886126473112 27/05/2009 00:00:00;46,907152847514 28/05/2009 00:00:00;46,606850972690 29/05/2009 00:00:00;47,027273597443 02/06/2009 00:00:00;48,408662221634 03/06/2009 00:00:00;48,168420721775 04/06/2009 00:00:00;47,527776722150 05/06/2009 00:00:00;47,808058471986 08/06/2009 00:00:00;48,028279846857 09/06/2009 00:00:00;47,928179221915 10/06/2009 00:00:00;48,168420721775 12/06/2009 00:00:00;48,488742721587 15/06/2009 00:00:00;48,388642096646 16/06/2009 00:00:00;47,367615722244 17/06/2009 00:00:00;46,686931472643 18/06/2009 00:00:00;46,226468597912 19/06/2009 00:00:00;46,706951597631 22/06/2009 00:00:00;46,947193097490 23/06/2009 00:00:00;45,545784348311 24/06/2009 00:00:00;45,385623348405 25/06/2009 00:00:00;46,046287473018 26/06/2009 00:00:00;46,566810722713 29/06/2009 00:00:00;46,586830847701 30/06/2009 00:00:00;46,847092472549 01/07/2009 00:00:00;46,546790597725 02/07/2009 00:00:00;46,626871097678 03/07/2009 00:00:00;45,886126473112 06/07/2009 00:00:00;45,926166723088 07/07/2009 00:00:00;46,106347847983 08/07/2009 00:00:00;45,285522723464 09/07/2009 00:00:00;44,805039723745 10/07/2009 00:00:00;44,985220848640 13/07/2009 00:00:00;44,344576849015 14/07/2009 00:00:00;45,325562973440 15/07/2009 00:00:00;45,665905098241 16/07/2009 00:00:00;46,226468597912 17/07/2009 00:00:00;46,746991847607 20/07/2009 00:00:00;46,706951597631 21/07/2009 00:00:00;47,287535222291 22/07/2009 00:00:00;47,407655972220 23/07/2009 00:00:00;47,427676097209 24/07/2009 00:00:00;48,448702471610 27/07/2009 00:00:00;48,488742721587 28/07/2009 00:00:00;48,528782971563 29/07/2009 00:00:00;48,648903721493 30/07/2009 00:00:00;49,049306221258 31/07/2009 00:00:00;49,529789220977 03/08/2009 00:00:00;49,629889845918 04/08/2009 00:00:00;49,349608096082 05/08/2009 00:00:00;49,449708721024 06/08/2009 00:00:00;49,529789220977 07/08/2009 00:00:00;49,089346471235 10/08/2009 00:00:00;50,030292345683 11/08/2009 00:00:00;50,210473470578 12/08/2009 00:00:00;49,810070970812 13/08/2009 00:00:00;50,090352720648 14/08/2009 00:00:00;50,290553970531 17/08/2009 00:00:00;49,750010595848 18/08/2009 00:00:00;49,369628221071 19/08/2009 00:00:00;49,609869720930 20/08/2009 00:00:00;50,050312470672 21/08/2009 00:00:00;50,150413095613 24/08/2009 00:00:00;51,011278470109 25/08/2009 00:00:00;51,111379095050 26/08/2009 00:00:00;51,171439470015 27/08/2009 00:00:00;51,171439470015 28/08/2009 00:00:00;51,171439470015 31/08/2009 00:00:00;51,171439470015 01/09/2009 00:00:00;50,610875970343 02/09/2009 00:00:00;50,010272220695 03/09/2009 00:00:00;50,110372845636 04/09/2009 00:00:00;50,550815595378 07/09/2009 00:00:00;50,971238220132 08/09/2009 00:00:00;51,071338845073 09/09/2009 00:00:00;51,131399220038 10/09/2009 00:00:00;51,171439470015 11/09/2009 00:00:00;51,571841969780 14/09/2009 00:00:00;51,271540094956 15/09/2009 00:00:00;51,471741344839 16/09/2009 00:00:00;51,752023094674 17/09/2009 00:00:00;52,232506094393 18/09/2009 00:00:00;52,052324969499 21/09/2009 00:00:00;51,892163969592 22/09/2009 00:00:00;51,812083469639 23/09/2009 00:00:00;52,032304844510 24/09/2009 00:00:00;51,952224344557 25/09/2009 00:00:00;51,471741344839 28/09/2009 00:00:00;51,311580344933 29/09/2009 00:00:00;52,212485969405 30/09/2009 00:00:00;52,432707344276 01/10/2009 00:00:00;52,132405469452 02/10/2009 00:00:00;50,931197970155 05/10/2009 00:00:00;50,470735095425 06/10/2009 00:00:00;51,031298595097 07/10/2009 00:00:00;51,812083469639 08/10/2009 00:00:00;51,892163969592 09/10/2009 00:00:00;52,132405469452 12/10/2009 00:00:00;52,372646969311 13/10/2009 00:00:00;52,212485969405 14/10/2009 00:00:00;52,052324969498 15/10/2009 00:00:00;52,392667094299 16/10/2009 00:00:00;52,292566469358 19/10/2009 00:00:00;52,012284719522 20/10/2009 00:00:00;52,372646969311 21/10/2009 00:00:00;51,952224344557 22/10/2009 00:00:00;51,551821844792 23/10/2009 00:00:00;51,812083469639 26/10/2009 00:00:00;51,351620594909 27/10/2009 00:00:00;51,011278470108 28/10/2009 00:00:00;50,690956470296 29/10/2009 00:00:00;50,050312470672 30/10/2009 00:00:00;50,911177845167 02/11/2009 00:00:00;49,850111220789 03/11/2009 00:00:00;49,790050845824 04/11/2009 00:00:00;50,250513720554 05/11/2009 00:00:00;50,250513720554 06/11/2009 00:00:00;50,791057095238 09/11/2009 00:00:00;51,211479719991 10/11/2009 00:00:00;51,691962719710 11/11/2009 00:00:00;51,832103594627 12/11/2009 00:00:00;51,972244469545 13/11/2009 00:00:00;51,872143844604 16/11/2009 00:00:00;52,092365219475 17/11/2009 00:00:00;52,572848219193 18/11/2009 00:00:00;52,672948844135 19/11/2009 00:00:00;52,492767719240 20/11/2009 00:00:00;51,792063344651 23/11/2009 00:00:00;51,772043219663 24/11/2009 00:00:00;52,152425594440 25/11/2009 00:00:00;51,972244469545 26/11/2009 00:00:00;51,691962719710 27/11/2009 00:00:00;51,591862094768 30/11/2009 00:00:00;51,411680969874 01/12/2009 00:00:00;51,651922469733 02/12/2009 00:00:00;52,172445719428 03/12/2009 00:00:00;52,592868344182 04/12/2009 00:00:00;52,252526219381 07/12/2009 00:00:00;52,913190343994 08/12/2009 00:00:00;52,953230593970 09/12/2009 00:00:00;52,612888469170 10/12/2009 00:00:00;52,532807969217 11/12/2009 00:00:00;52,913190343994 14/12/2009 00:00:00;53,213492218818 15/12/2009 00:00:00;53,633914843572 16/12/2009 00:00:00;53,693975218536 17/12/2009 00:00:00;54,034317343337 18/12/2009 00:00:00;53,814095968466 21/12/2009 00:00:00;53,994277093360 22/12/2009 00:00:00;54,514800343055 23/12/2009 00:00:00;54,715001592938 28/12/2009 00:00:00;54,895182717832 29/12/2009 00:00:00;54,995283342774 30/12/2009 00:00:00;54,935222967809 31/12/2009 00:00:00;54,935222967809 04/01/2010 00:00:00;55,135424217692 05/01/2010 00:00:00;55,595887092422 06/01/2010 00:00:00;55,896188967246 07/01/2010 00:00:00;55,716007842351 08/01/2010 00:00:00;55,976269467199 11/01/2010 00:00:00;55,796088342305 12/01/2010 00:00:00;55,675967592375 13/01/2010 00:00:00;55,335625467574 14/01/2010 00:00:00;55,756048092328 15/01/2010 00:00:00;56,256551217035 18/01/2010 00:00:00;55,896188967246 19/01/2010 00:00:00;55,675967592375 20/01/2010 00:00:00;56,737034216753 21/01/2010 00:00:00;56,536832966870 22/01/2010 00:00:00;55,515806592469 25/01/2010 00:00:00;54,715001592938 26/01/2010 00:00:00;54,674961342961 27/01/2010 00:00:00;54,835122342868 28/01/2010 00:00:00;55,115404092703 29/01/2010 00:00:00;54,634921092985 01/02/2010 00:00:00;54,354639343149 02/02/2010 00:00:00;55,155444342680 03/02/2010 00:00:00;55,555846842445 04/02/2010 00:00:00;55,575866967434 05/02/2010 00:00:00;54,314599093173 08/02/2010 00:00:00;54,374659468137 09/02/2010 00:00:00;54,154438093266 10/02/2010 00:00:00;54,694981467950 11/02/2010 00:00:00;54,614900967997 12/02/2010 00:00:00;55,535826717457 15/02/2010 00:00:00;55,555846842445 16/02/2010 00:00:00;55,395685842539 17/02/2010 00:00:00;55,916209092234 18/02/2010 00:00:00;56,656953716800 19/02/2010 00:00:00;56,917215341648 22/02/2010 00:00:00;57,077376341554 23/02/2010 00:00:00;56,877175091671 24/02/2010 00:00:00;56,737034216753 25/02/2010 00:00:00;57,077376341554 26/02/2010 00:00:00;56,977275716612 01/03/2010 00:00:00;57,057356216565 02/03/2010 00:00:00;58,018322216002 03/03/2010 00:00:00;57,958261841037 04/03/2010 00:00:00;57,978281966026 05/03/2010 00:00:00;58,358664340803 08/03/2010 00:00:00;58,699006465603 09/03/2010 00:00:00;58,699006465603 10/03/2010 00:00:00;58,839147340521 11/03/2010 00:00:00;58,799107090545 12/03/2010 00:00:00;58,779086965556 15/03/2010 00:00:00;58,638946090639 16/03/2010 00:00:00;58,919227840474 17/03/2010 00:00:00;59,219529715298 18/03/2010 00:00:00;59,700012715017 19/03/2010 00:00:00;59,860173714923 22/03/2010 00:00:00;59,579891965087 23/03/2010 00:00:00;60,040354839817 24/03/2010 00:00:00;60,680998839442 25/03/2010 00:00:00;60,580898214501 26/03/2010 00:00:00;60,320636589653 29/03/2010 00:00:00;60,080395089794 30/03/2010 00:00:00;60,400717089606 31/03/2010 00:00:00;60,520837839536 01/04/2010 00:00:00;60,380696964618 06/04/2010 00:00:00;61,421743464008 07/04/2010 00:00:00;61,661984963867 08/04/2010 00:00:00;61,461783713984 09/04/2010 00:00:00;61,341662964055 12/04/2010 00:00:00;60,981300714266 13/04/2010 00:00:00;60,981300714266 14/04/2010 00:00:00;61,061381214219 15/04/2010 00:00:00;61,521844088949 16/04/2010 00:00:00;61,702025213844 19/04/2010 00:00:00;60,921240339301 20/04/2010 00:00:00;60,921240339301 21/04/2010 00:00:00;61,581904463914 22/04/2010 00:00:00;61,221542214125 23/04/2010 00:00:00;61,922246588715 26/04/2010 00:00:00;62,042367338644 27/04/2010 00:00:00;61,621944713890 28/04/2010 00:00:00;60,580898214501 29/04/2010 00:00:00;60,781099464383 30/04/2010 00:00:00;61,241562339113 03/05/2010 00:00:00;60,680998839442 04/05/2010 00:00:00;61,041361089231 05/05/2010 00:00:00;60,660978714454 06/05/2010 00:00:00;60,660978714454 07/05/2010 00:00:00;59,199509590310 10/05/2010 00:00:00;58,518825340709 11/05/2010 00:00:00;60,761079339395 12/05/2010 00:00:00;61,341662964055 14/05/2010 00:00:00;62,002327088668 17/05/2010 00:00:00;61,842166088761 18/05/2010 00:00:00;61,401723339019 19/05/2010 00:00:00;61,241562339113 20/05/2010 00:00:00;59,940254214876 21/05/2010 00:00:00;58,058362465979 25/05/2010 00:00:00;58,501402346052 26/05/2010 00:00:00;58,682645933355 27/05/2010 00:00:00;59,347205753465 28/05/2010 00:00:00;60,595772688217 31/05/2010 00:00:00;60,273561866345 01/06/2010 00:00:00;60,434667277281 02/06/2010 00:00:00;59,850660162639 04/06/2010 00:00:00;61,582543330199 07/06/2010 00:00:00;60,575634511850 08/06/2010 00:00:00;59,951351044474 09/06/2010 00:00:00;60,414529100914 10/06/2010 00:00:00;60,656187217318 11/06/2010 00:00:00;61,622819682933 14/06/2010 00:00:00;61,783925093868 15/06/2010 00:00:00;61,985306857538 16/06/2010 00:00:00;62,468623090345 17/06/2010 00:00:00;62,649866677648 18/06/2010 00:00:00;62,347794032143 21/06/2010 00:00:00;62,670004854015 22/06/2010 00:00:00;62,629728501281 23/06/2010 00:00:00;62,126274092107 24/06/2010 00:00:00;61,904754152070 25/06/2010 00:00:00;60,857568980988 28/06/2010 00:00:00;60,917983510088 29/06/2010 00:00:00;60,958259862822 30/06/2010 00:00:00;59,629140222602 01/07/2010 00:00:00;58,682645933355 02/07/2010 00:00:00;57,816704349575 05/07/2010 00:00:00;57,595184409538 06/07/2010 00:00:00;57,756289820474 07/07/2010 00:00:00;57,736151644107 08/07/2010 00:00:00;59,105547637061 09/07/2010 00:00:00;59,427758458933 12/07/2010 00:00:00;59,911074691740 13/07/2010 00:00:00;60,273561866345 14/07/2010 00:00:00;60,253423689978 15/07/2010 00:00:00;60,233285513611 16/07/2010 00:00:00;59,387482106199 19/07/2010 00:00:00;58,219467876914 20/07/2010 00:00:00;57,997947936878 21/07/2010 00:00:00;58,944442226125 22/07/2010 00:00:00;59,045133107960 23/07/2010 00:00:00;59,729831104437 26/07/2010 00:00:00;59,850660162639 27/07/2010 00:00:00;60,112456455410 28/07/2010 00:00:00;60,052041926309 29/07/2010 00:00:00;59,931212868107 30/07/2010 00:00:00;59,286791224364 02/08/2010 00:00:00;59,790245633538 03/08/2010 00:00:00;59,931212868107 04/08/2010 00:00:00;59,729831104437 05/08/2010 00:00:00;60,555496335483 06/08/2010 00:00:00;60,253423689978 09/08/2010 00:00:00;59,971489220841 10/08/2010 00:00:00;60,233285513611 11/08/2010 00:00:00;60,072180102676 12/08/2010 00:00:00;59,427758458932 13/08/2010 00:00:00;59,588863869868 16/08/2010 00:00:00;59,749969280804 17/08/2010 00:00:00;59,971489220841 18/08/2010 00:00:00;60,474943630015 19/08/2010 00:00:00;60,797154451887 20/08/2010 00:00:00;59,729831104437 23/08/2010 00:00:00;60,313838219079 24/08/2010 00:00:00;60,132594631776 25/08/2010 00:00:00;59,488172988033 26/08/2010 00:00:00;59,629140222602 27/08/2010 00:00:00;59,548587517134 30/08/2010 00:00:00;60,233285513611 31/08/2010 00:00:00;59,770107457171 01/09/2010 00:00:00;60,253423689978 02/09/2010 00:00:00;60,978398039189 03/09/2010 00:00:00;61,340885213795 06/09/2010 00:00:00;61,763786917501 07/09/2010 00:00:00;61,864477799336 08/09/2010 00:00:00;61,884615975703 09/09/2010 00:00:00;62,529037619446 10/09/2010 00:00:00;62,488761266712 13/09/2010 00:00:00;62,690143030382 14/09/2010 00:00:00;62,529037619446 15/09/2010 00:00:00;62,347794032143 16/09/2010 00:00:00;62,347794032143 17/09/2010 00:00:00;62,126274092107 20/09/2010 00:00:00;62,126274092107 21/09/2010 00:00:00;62,790833912217 22/09/2010 00:00:00;61,763786917501 23/09/2010 00:00:00;61,381161566529 24/09/2010 00:00:00;61,320747037428 27/09/2010 00:00:00;61,844339622969 28/09/2010 00:00:00;61,743648741134 29/09/2010 00:00:00;61,522128801097 30/09/2010 00:00:00;61,240194331960 01/10/2010 00:00:00;60,917983510088 04/10/2010 00:00:00;60,474943630015 05/10/2010 00:00:00;60,354114571813 06/10/2010 00:00:00;61,381161566529 07/10/2010 00:00:00;60,756878099152 08/10/2010 00:00:00;60,676325393685 11/10/2010 00:00:00;61,099227097391 12/10/2010 00:00:00;61,079088921024 13/10/2010 00:00:00;61,199917979226 14/10/2010 00:00:00;61,401299742896 15/10/2010 00:00:00;61,280470684694 18/10/2010 00:00:00;61,904754152070 19/10/2010 00:00:00;62,065859563006 20/10/2010 00:00:00;61,763786917501 21/10/2010 00:00:00;61,804063270235 22/10/2010 00:00:00;62,085997739373 25/10/2010 00:00:00;62,085997739373 26/10/2010 00:00:00;62,106135915740 27/10/2010 00:00:00;62,347794032143 28/10/2010 00:00:00;62,186688621207 29/10/2010 00:00:00;62,025583210272 01/11/2010 00:00:00;62,065859563006 02/11/2010 00:00:00;62,206826797574 03/11/2010 00:00:00;62,408208561244 04/11/2010 00:00:00;62,247103150308 05/11/2010 00:00:00;62,609590324914 08/11/2010 00:00:00;63,556084614161 09/11/2010 00:00:00;63,999124494235 10/11/2010 00:00:00;63,898433612400 11/11/2010 00:00:00;63,858157259666 12/11/2010 00:00:00;63,797742730565 15/11/2010 00:00:00;63,495670085060 16/11/2010 00:00:00;63,515808261427 17/11/2010 00:00:00;63,072768381354 18/11/2010 00:00:00;63,294288321391 19/11/2010 00:00:00;63,374841026859 22/11/2010 00:00:00;63,435255555960 23/11/2010 00:00:00;63,394979203226 24/11/2010 00:00:00;63,515808261427 25/11/2010 00:00:00;64,059539023336 26/11/2010 00:00:00;63,817880906932 29/11/2010 00:00:00;63,878295436033 30/11/2010 00:00:00;63,938709965134 01/12/2010 00:00:00;64,240782610638 02/12/2010 00:00:00;65,167138723519 03/12/2010 00:00:00;65,328244134455 06/12/2010 00:00:00;65,147000547152 07/12/2010 00:00:00;65,368520487189 08/12/2010 00:00:00;65,610178603592 09/12/2010 00:00:00;65,590040427225 10/12/2010 00:00:00;65,670593132693 13/12/2010 00:00:00;66,093494836400 14/12/2010 00:00:00;65,529625898125 15/12/2010 00:00:00;65,630316779959 16/12/2010 00:00:00;65,811560367262 17/12/2010 00:00:00;65,912251249097 20/12/2010 00:00:00;66,415705658271 21/12/2010 00:00:00;66,878883714712 22/12/2010 00:00:00;67,039989125647 23/12/2010 00:00:00;67,261509065684 27/12/2010 00:00:00;66,979574596546 28/12/2010 00:00:00;66,697640127409 29/12/2010 00:00:00;67,221232712950 30/12/2010 00:00:00;66,838607361978 31/12/2010 00:00:00;66,838607361978 03/01/2011 00:00:00;66,818469185611 04/01/2011 00:00:00;67,039989125647 05/01/2011 00:00:00;66,919160067445 06/01/2011 00:00:00;67,704548945757 07/01/2011 00:00:00;67,664272593023 10/01/2011 00:00:00;67,483029005721 11/01/2011 00:00:00;67,664272593023 12/01/2011 00:00:00;68,087174296730 13/01/2011 00:00:00;68,167727002198 14/01/2011 00:00:00;67,140680007482 17/01/2011 00:00:00;67,644134416656 18/01/2011 00:00:00;67,825378003959 19/01/2011 00:00:00;67,744825298491 20/01/2011 00:00:00;66,939298243812 21/01/2011 00:00:00;66,395567481904 24/01/2011 00:00:00;66,274738423702 25/01/2011 00:00:00;66,335152952803 26/01/2011 00:00:00;66,375429305537 27/01/2011 00:00:00;66,737916480143 28/01/2011 00:00:00;66,516396540106 31/01/2011 00:00:00;65,912251249097 01/02/2011 00:00:00;66,174047541867 02/02/2011 00:00:00;66,637225598308 03/02/2011 00:00:00;66,476120187372 04/02/2011 00:00:00;67,342061771152 07/02/2011 00:00:00;67,543443534822 08/02/2011 00:00:00;67,724687122124 09/02/2011 00:00:00;67,885792533060 10/02/2011 00:00:00;67,382338123886 11/02/2011 00:00:00;67,523305358455 14/02/2011 00:00:00;68,429523294968 15/02/2011 00:00:00;68,328832413133 16/02/2011 00:00:00;68,268417884032 17/02/2011 00:00:00;68,630905058638 18/02/2011 00:00:00;68,550352353170 21/02/2011 00:00:00;68,147588825831 22/02/2011 00:00:00;67,684410769390 23/02/2011 00:00:00;66,758054656510 24/02/2011 00:00:00;65,952527601831 25/02/2011 00:00:00;66,254600247335 28/02/2011 00:00:00;66,919160067445 01/03/2011 00:00:00;67,523305358454 02/03/2011 00:00:00;66,556672892840 03/03/2011 00:00:00;66,758054656510 04/03/2011 00:00:00;66,858745538344 07/03/2011 00:00:00;66,315014776436 08/03/2011 00:00:00;66,153909365500 09/03/2011 00:00:00;66,657363774675 10/03/2011 00:00:00;66,174047541867 11/03/2011 00:00:00;65,167138723519 14/03/2011 00:00:00;64,703960667078 15/03/2011 00:00:00;62,609590324913 16/03/2011 00:00:00;62,931801146785 17/03/2011 00:00:00;62,327655855776 18/03/2011 00:00:00;62,670004854014 21/03/2011 00:00:00;63,153321086822 22/03/2011 00:00:00;63,636637319629 23/03/2011 00:00:00;63,656775495996 24/03/2011 00:00:00;64,180368081537 25/03/2011 00:00:00;64,542855256143 28/03/2011 00:00:00;64,663684314345 29/03/2011 00:00:00;64,361611668840 30/03/2011 00:00:00;64,965756959849 31/03/2011 00:00:00;64,844927901647 01/04/2011 00:00:00;64,835563649637 04/04/2011 00:00:00;65,117983653089 05/04/2011 00:00:00;65,117983653089 06/04/2011 00:00:00;64,875909364415 07/04/2011 00:00:00;65,218847940036 08/04/2011 00:00:00;64,936427936584 11/04/2011 00:00:00;64,593489360963 12/04/2011 00:00:00;64,311069357511 13/04/2011 00:00:00;63,947957924502 14/04/2011 00:00:00;63,927785067112 15/04/2011 00:00:00;64,048822211449 18/04/2011 00:00:00;64,492625074016 19/04/2011 00:00:00;64,149686498396 20/04/2011 00:00:00;64,270723642732 21/04/2011 00:00:00;64,331242214901 26/04/2011 00:00:00;64,371587929680 27/04/2011 00:00:00;64,270723642732 28/04/2011 00:00:00;64,008476496670 29/04/2011 00:00:00;64,169859355785 02/05/2011 00:00:00;64,573316503574 03/05/2011 00:00:00;64,311069357511 04/05/2011 00:00:00;63,826920780165 05/05/2011 00:00:00;63,181389343703 06/05/2011 00:00:00;63,826920780165 09/05/2011 00:00:00;64,411933644458 10/05/2011 00:00:00;65,097810795699 11/05/2011 00:00:00;65,581959373046 12/05/2011 00:00:00;65,158329367867 13/05/2011 00:00:00;65,360057941762 16/05/2011 00:00:00;65,178502225257 17/05/2011 00:00:00;65,037292223531 18/05/2011 00:00:00;64,815390792247 19/05/2011 00:00:00;65,380230799151 20/05/2011 00:00:00;65,218847940036 23/05/2011 00:00:00;65,259193654815 24/05/2011 00:00:00;64,956600793973 25/05/2011 00:00:00;64,956600793973 26/05/2011 00:00:00;64,896082221805 27/05/2011 00:00:00;64,976773651363 30/05/2011 00:00:00;65,037292223531 31/05/2011 00:00:00;64,936427936584 01/06/2011 00:00:00;65,259193654815 03/06/2011 00:00:00;63,766402207997 06/06/2011 00:00:00;62,959487912419 07/06/2011 00:00:00;62,515685049852 08/06/2011 00:00:00;62,253437903789 09/06/2011 00:00:00;62,071882187284 10/06/2011 00:00:00;62,959487912419 14/06/2011 00:00:00;62,394647905515 15/06/2011 00:00:00;62,999833627198 16/06/2011 00:00:00;62,475339335073 17/06/2011 00:00:00;62,656895051578 20/06/2011 00:00:00;62,414820762905 21/06/2011 00:00:00;62,556030764631 22/06/2011 00:00:00;63,100697914145 24/06/2011 00:00:00;63,161216486314 27/06/2011 00:00:00;62,818277910693 28/06/2011 00:00:00;62,475339335073 29/06/2011 00:00:00;63,322599345429 30/06/2011 00:00:00;63,625192206270 01/07/2011 00:00:00;63,988303639280 04/07/2011 00:00:00;64,633835075742 05/07/2011 00:00:00;64,754872220079 06/07/2011 00:00:00;65,017119366141 07/07/2011 00:00:00;65,360057941762 08/07/2011 00:00:00;65,622305087824 11/07/2011 00:00:00;65,360057941762 12/07/2011 00:00:00;64,976773651362 13/07/2011 00:00:00;64,936427936584 14/07/2011 00:00:00;64,270723642732 15/07/2011 00:00:00;64,270723642732 18/07/2011 00:00:00;64,512797931405 19/07/2011 00:00:00;63,806747922775 20/07/2011 00:00:00;64,553143646184 21/07/2011 00:00:00;64,391760787069 22/07/2011 00:00:00;65,339885084372 25/07/2011 00:00:00;65,138156510478 26/07/2011 00:00:00;64,270723642732 27/07/2011 00:00:00;64,230377927953 28/07/2011 00:00:00;63,383117917597 29/07/2011 00:00:00;63,564673634102 01/08/2011 00:00:00;63,584846491492 02/08/2011 00:00:00;63,161216486313 03/08/2011 00:00:00;61,547387895159 04/08/2011 00:00:00;60,760646456971 05/08/2011 00:00:00;58,218866425902 08/08/2011 00:00:00;57,129532126873 09/08/2011 00:00:00;55,213110674877 10/08/2011 00:00:00;56,907630695589 11/08/2011 00:00:00;55,455184963550 12/08/2011 00:00:00;57,553162132051 15/08/2011 00:00:00;57,976792137229 16/08/2011 00:00:00;58,077656424176 17/08/2011 00:00:00;58,097829281566 18/08/2011 00:00:00;57,492643559883 19/08/2011 00:00:00;55,455184963550 22/08/2011 00:00:00;54,849999241867 23/08/2011 00:00:00;55,192937817488 24/08/2011 00:00:00;55,737604967002 25/08/2011 00:00:00;56,120889257401 26/08/2011 00:00:00;55,616567822666 29/08/2011 00:00:00;56,282272116517 30/08/2011 00:00:00;57,331260700767 31/08/2011 00:00:00;58,057483566787 01/09/2011 00:00:00;58,743360718028 02/09/2011 00:00:00;58,440767857186 05/09/2011 00:00:00;57,129532126873 06/09/2011 00:00:00;56,786593551253 07/09/2011 00:00:00;57,169877841652 08/09/2011 00:00:00;58,218866425902 09/09/2011 00:00:00;58,118002138955 12/09/2011 00:00:00;57,069013554705 13/09/2011 00:00:00;56,907630695589 14/09/2011 00:00:00;57,190050699041 15/09/2011 00:00:00;57,956619279840 16/09/2011 00:00:00;58,743360718028 19/09/2011 00:00:00;58,662669288470 20/09/2011 00:00:00;58,541632144133 21/09/2011 00:00:00;58,420594999797 22/09/2011 00:00:00;56,947976410368 23/09/2011 00:00:00;55,798123539170 26/09/2011 00:00:00;56,282272116517 27/09/2011 00:00:00;57,492643559883 28/09/2011 00:00:00;57,734717848556 29/09/2011 00:00:00;57,270742128599 30/09/2011 00:00:00;57,048840697315 04/10/2011 00:00:00;55,475357820940 05/10/2011 00:00:00;55,455184963550 06/10/2011 00:00:00;56,806766408642 07/10/2011 00:00:00;57,432124987714 10/10/2011 00:00:00;57,452297845104 11/10/2011 00:00:00;58,158347853734 12/10/2011 00:00:00;58,501286429354 13/10/2011 00:00:00;58,239039283292 14/10/2011 00:00:00;58,178520711123 17/10/2011 00:00:00;58,541632144133 18/10/2011 00:00:00;57,815409278114 19/10/2011 00:00:00;58,077656424176 20/10/2011 00:00:00;57,532989274662 21/10/2011 00:00:00;57,250569271210 24/10/2011 00:00:00;58,037310709397 25/10/2011 00:00:00;58,198693568513 26/10/2011 00:00:00;57,553162132051 27/10/2011 00:00:00;58,783706432806 28/10/2011 00:00:00;59,328373582321 31/10/2011 00:00:00;58,864397862364 01/11/2011 00:00:00;57,855754992893 02/11/2011 00:00:00;56,867284980810 03/11/2011 00:00:00;57,633853561609 04/11/2011 00:00:00;58,541632144133 07/11/2011 00:00:00;58,279384998071 08/11/2011 00:00:00;58,239039283292 09/11/2011 00:00:00;58,138174996345 10/11/2011 00:00:00;57,573334989440 11/11/2011 00:00:00;57,512816417272 14/11/2011 00:00:00;58,158347853734 15/11/2011 00:00:00;57,896100707671 16/11/2011 00:00:00;57,996964994618 17/11/2011 00:00:00;57,351433558157 18/11/2011 00:00:00;56,625210692137 21/11/2011 00:00:00;56,201580686959 22/11/2011 00:00:00;55,334147819213 23/11/2011 00:00:00;55,192937817487 24/11/2011 00:00:00;54,749134954920 25/11/2011 00:00:00;54,648270667973 28/11/2011 00:00:00;55,374493533992 29/11/2011 00:00:00;56,484000690411 30/11/2011 00:00:00;56,605037834748 01/12/2011 00:00:00;58,158347853734 02/12/2011 00:00:00;58,380249285018 05/12/2011 00:00:00;58,682842145859 06/12/2011 00:00:00;58,824052147585 07/12/2011 00:00:00;59,066126436258 08/12/2011 00:00:00;58,763533575417 09/12/2011 00:00:00;58,299557855460 12/12/2011 00:00:00;58,662669288470 13/12/2011 00:00:00;58,440767857186 14/12/2011 00:00:00;58,380249285018 15/12/2011 00:00:00;57,815409278114 16/12/2011 00:00:00;58,138174996344 19/12/2011 00:00:00;57,976792137229 20/12/2011 00:00:00;57,896100707671 21/12/2011 00:00:00;58,803879290196 22/12/2011 00:00:00;58,884570719753 23/12/2011 00:00:00;59,267855010153 27/12/2011 00:00:00;59,590620728384 28/12/2011 00:00:00;59,691485015331 29/12/2011 00:00:00;59,570447870994 30/12/2011 00:00:00;60,175633592677 02/01/2012 00:00:00;60,296670737014 03/01/2012 00:00:00;60,417707881350 04/01/2012 00:00:00;60,659782170023 05/01/2012 00:00:00;60,720300742192 06/01/2012 00:00:00;60,780819314360 09/01/2012 00:00:00;60,740473599581 10/01/2012 00:00:00;61,103585032591 11/01/2012 00:00:00;61,628079324716 12/01/2012 00:00:00;61,910499328168 13/01/2012 00:00:00;61,648252182106 16/01/2012 00:00:00;61,789462183832 17/01/2012 00:00:00;62,172746474231 18/01/2012 00:00:00;62,414820762904 19/01/2012 00:00:00;62,414820762904 20/01/2012 00:00:00;62,556030764630 23/01/2012 00:00:00;62,798105053303 24/01/2012 00:00:00;62,394647905515 25/01/2012 00:00:00;62,132400759452 26/01/2012 00:00:00;62,576203622020 27/01/2012 00:00:00;62,677067908967 30/01/2012 00:00:00;61,829807898611 31/01/2012 00:00:00;61,971017900337 01/02/2012 00:00:00;62,677067908967 02/02/2012 00:00:00;63,201562201092 03/02/2012 00:00:00;63,483982204544 06/02/2012 00:00:00;64,311069357511 07/02/2012 00:00:00;64,008476496669 08/02/2012 00:00:00;63,887439352333 09/02/2012 00:00:00;63,786575065385 10/02/2012 00:00:00;63,685710778438 13/02/2012 00:00:00;63,443636489765 14/02/2012 00:00:00;64,109340783616 15/02/2012 00:00:00;64,391760787068 16/02/2012 00:00:00;64,391760787068 17/02/2012 00:00:00;64,734699362689 20/02/2012 00:00:00;64,734699362689 21/02/2012 00:00:00;64,391760787068 22/02/2012 00:00:00;64,371587929679 23/02/2012 00:00:00;64,089167926227 24/02/2012 00:00:00;64,068995068837 27/02/2012 00:00:00;63,887439352333 28/02/2012 00:00:00;64,149686498395 29/02/2012 00:00:00;64,391760787068 01/03/2012 00:00:00;64,432106501847 02/03/2012 00:00:00;65,178502225256 05/03/2012 00:00:00;65,057465080920 06/03/2012 00:00:00;64,553143646184 07/03/2012 00:00:00;64,169859355785 08/03/2012 00:00:00;64,694353647910 09/03/2012 00:00:00;64,956600793972 12/03/2012 00:00:00;65,521440800877 13/03/2012 00:00:00;65,622305087824 14/03/2012 00:00:00;66,893195103358 15/03/2012 00:00:00;66,651120814685 16/03/2012 00:00:00;66,852849388579 19/03/2012 00:00:00;66,570429385127 20/03/2012 00:00:00;66,066107950391 21/03/2012 00:00:00;65,783687946939 22/03/2012 00:00:00;66,086280807781 23/03/2012 00:00:00;65,602132230434 26/03/2012 00:00:00;65,743342232160 27/03/2012 00:00:00;66,308182239064 28/03/2012 00:00:00;65,945070806055 29/03/2012 00:00:00;65,481095086098 30/03/2012 00:00:00;65,460922228708 02/04/2012 00:00:00;65,319712226982 03/04/2012 00:00:00;65,826066585331 04/04/2012 00:00:00;65,785558236663 05/04/2012 00:00:00;65,218441355312 10/04/2012 00:00:00;64,975391263305 11/04/2012 00:00:00;64,104461766945 12/04/2012 00:00:00;64,144970115613 13/04/2012 00:00:00;64,610816125294 16/04/2012 00:00:00;64,509545253624 17/04/2012 00:00:00;64,266495161617 18/04/2012 00:00:00;65,157678832311 19/04/2012 00:00:00;65,117170483643 20/04/2012 00:00:00;64,610816125294 23/04/2012 00:00:00;64,307003510285 24/04/2012 00:00:00;63,942428372274 25/04/2012 00:00:00;64,185478464281 26/04/2012 00:00:00;64,631070299628 27/04/2012 00:00:00;65,218441355312 30/04/2012 00:00:00;65,198187180978 02/05/2012 00:00:00;65,258949703980 03/05/2012 00:00:00;65,420983098652 04/05/2012 00:00:00;64,975391263305 07/05/2012 00:00:00;64,367766033287 08/05/2012 00:00:00;64,590561950960 09/05/2012 00:00:00;63,861411674938 10/05/2012 00:00:00;63,699378280266 11/05/2012 00:00:00;64,104461766945 14/05/2012 00:00:00;63,658869931598 15/05/2012 00:00:00;63,233532270585 16/05/2012 00:00:00;63,132261398916 18/05/2012 00:00:00;62,301840251224 21/05/2012 00:00:00;61,673960846871 22/05/2012 00:00:00;62,423365297228 23/05/2012 00:00:00;62,544890343231 24/05/2012 00:00:00;63,233532270585 25/05/2012 00:00:00;63,395565665257 29/05/2012 00:00:00;63,375311490923 30/05/2012 00:00:00;64,063953418277 31/05/2012 00:00:00;63,861411674938 01/06/2012 00:00:00;63,456328188259 04/06/2012 00:00:00;62,058790159216 05/06/2012 00:00:00;62,139806856552 06/06/2012 00:00:00;62,524636168897 08/06/2012 00:00:00;63,355057316589 11/06/2012 00:00:00;63,820903326270 12/06/2012 00:00:00;63,314548967921 13/06/2012 00:00:00;63,415819839591 14/06/2012 00:00:00;62,787940435239 15/06/2012 00:00:00;63,476582362593 18/06/2012 00:00:00;63,780394977602 19/06/2012 00:00:00;64,225986812949 20/06/2012 00:00:00;64,772849519965 21/06/2012 00:00:00;64,752595345631 22/06/2012 00:00:00;64,225986812949 25/06/2012 00:00:00;64,205732638615 26/06/2012 00:00:00;63,496836536927 27/06/2012 00:00:00;63,841157500604 28/06/2012 00:00:00;64,225986812949 29/06/2012 00:00:00;64,347511858952 02/07/2012 00:00:00;65,481745621654 03/07/2012 00:00:00;66,150133374674 04/07/2012 00:00:00;66,453945989683 05/07/2012 00:00:00;66,717250256024 06/07/2012 00:00:00;66,980554522366 09/07/2012 00:00:00;66,656487733023 10/07/2012 00:00:00;66,879283650696 11/07/2012 00:00:00;66,676741907356 12/07/2012 00:00:00;66,656487733023 13/07/2012 00:00:00;66,595725210021 16/07/2012 00:00:00;67,183096265705 17/07/2012 00:00:00;66,838775302028 18/07/2012 00:00:00;66,960300348032 19/07/2012 00:00:00;67,466654706380 20/07/2012 00:00:00;67,466654706380 23/07/2012 00:00:00;66,555216861353 24/07/2012 00:00:00;66,170387549008 25/07/2012 00:00:00;65,785558236663 26/07/2012 00:00:00;65,522253970321 27/07/2012 00:00:00;66,474200164017 30/07/2012 00:00:00;67,831229844391 31/07/2012 00:00:00;68,054025762065 01/08/2012 00:00:00;67,466654706380 02/08/2012 00:00:00;67,547671403716 03/08/2012 00:00:00;67,223604614373 06/08/2012 00:00:00;67,567925578050 07/08/2012 00:00:00;67,527417229382 08/08/2012 00:00:00;67,912246541727 09/08/2012 00:00:00;68,195804982403 10/08/2012 00:00:00;68,459109248744 13/08/2012 00:00:00;68,621142643415 14/08/2012 00:00:00;68,276821679738 15/08/2012 00:00:00;68,438855074410 16/08/2012 00:00:00;68,864192735423 17/08/2012 00:00:00;68,884446909757 20/08/2012 00:00:00;69,026226130094 21/08/2012 00:00:00;68,762921863753 22/08/2012 00:00:00;68,276821679738 23/08/2012 00:00:00;68,013517413397 24/08/2012 00:00:00;67,567925578050 27/08/2012 00:00:00;67,993263239063 28/08/2012 00:00:00;68,054025762065 29/08/2012 00:00:00;67,871738193059 30/08/2012 00:00:00;67,628688101052 31/08/2012 00:00:00;67,345129660377 03/09/2012 00:00:00;67,345129660377 04/09/2012 00:00:00;67,081825394035 05/09/2012 00:00:00;67,284367137375 06/09/2012 00:00:00;66,960300348032 07/09/2012 00:00:00;67,871738193059 10/09/2012 00:00:00;67,426146357712 11/09/2012 00:00:00;66,980554522366 12/09/2012 00:00:00;67,264112963041 13/09/2012 00:00:00;67,000808696700 14/09/2012 00:00:00;67,486908880714 17/09/2012 00:00:00;67,061571219701 18/09/2012 00:00:00;66,757758604692 19/09/2012 00:00:00;66,859029476362 20/09/2012 00:00:00;67,385638009045 21/09/2012 00:00:00;67,689450624054 24/09/2012 00:00:00;67,669196449720 25/09/2012 00:00:00;67,851484018725 26/09/2012 00:00:00;68,600888469081 27/09/2012 00:00:00;67,122333742703 28/09/2012 00:00:00;67,264112963041 01/10/2012 00:00:00;67,162842091371 02/10/2012 00:00:00;67,304621311709 04/10/2012 00:00:00;67,243858788707 05/10/2012 00:00:00;67,507163055048 08/10/2012 00:00:00;67,628688101052 09/10/2012 00:00:00;67,486908880714 10/10/2012 00:00:00;66,859029476362 11/10/2012 00:00:00;66,717250256024 12/10/2012 00:00:00;66,291912595011 15/10/2012 00:00:00;66,291912595011 16/10/2012 00:00:00;66,433691815349 17/10/2012 00:00:00;66,555216861353 18/10/2012 00:00:00;66,838775302028 19/10/2012 00:00:00;66,676741907356 22/10/2012 00:00:00;66,190641723342 23/10/2012 00:00:00;66,150133374674 24/10/2012 00:00:00;65,745049887995 25/10/2012 00:00:00;65,643779016325 26/10/2012 00:00:00;65,826066585330 29/10/2012 00:00:00;65,927337457000 30/10/2012 00:00:00;65,805812410996 31/10/2012 00:00:00;65,826066585330 01/11/2012 00:00:00;65,927337457000 02/11/2012 00:00:00;66,615979384354 05/11/2012 00:00:00;66,534962687019 06/11/2012 00:00:00;66,656487733022 07/11/2012 00:00:00;66,575471035686 08/11/2012 00:00:00;65,745049887995 09/11/2012 00:00:00;65,218441355312 12/11/2012 00:00:00;65,299458052648 13/11/2012 00:00:00;65,258949703980 14/11/2012 00:00:00;65,096916309308 15/11/2012 00:00:00;64,347511858952 16/11/2012 00:00:00;64,023445069609 19/11/2012 00:00:00;64,408274381954 20/11/2012 00:00:00;65,258949703980 21/11/2012 00:00:00;65,522253970321 22/11/2012 00:00:00;65,380474749984 23/11/2012 00:00:00;65,360220575650 26/11/2012 00:00:00;65,643779016325 27/11/2012 00:00:00;65,461491447319 28/11/2012 00:00:00;65,420983098651 29/11/2012 00:00:00;65,846320759664 30/11/2012 00:00:00;65,967845805668 03/12/2012 00:00:00;66,129879200340 04/12/2012 00:00:00;65,704541539327 05/12/2012 00:00:00;65,522253970321 06/12/2012 00:00:00;65,805812410996 07/12/2012 00:00:00;66,413437641015 10/12/2012 00:00:00;66,474200164017 11/12/2012 00:00:00;66,534962687019 12/12/2012 00:00:00;66,656487733022 13/12/2012 00:00:00;66,474200164017 14/12/2012 00:00:00;66,170387549007 17/12/2012 00:00:00;65,724795713661 18/12/2012 00:00:00;66,291912595011 19/12/2012 00:00:00;66,636233558688 20/12/2012 00:00:00;66,413437641015 21/12/2012 00:00:00;66,514708512685 27/12/2012 00:00:00;65,704541539327 28/12/2012 00:00:00;65,724795713661 31/12/2012 00:00:00;65,724795713661 02/01/2013 00:00:00;66,150133374673 03/01/2013 00:00:00;67,689450624054 04/01/2013 00:00:00;68,155296633734 07/01/2013 00:00:00;68,418600900076 08/01/2013 00:00:00;67,750213147055 09/01/2013 00:00:00;67,831229844391 10/01/2013 00:00:00;68,276821679738 11/01/2013 00:00:00;67,729958972721 14/01/2013 00:00:00;67,507163055048 15/01/2013 00:00:00;67,405892183378 16/01/2013 00:00:00;67,628688101052 17/01/2013 00:00:00;67,466654706380 18/01/2013 00:00:00;67,831229844391 21/01/2013 00:00:00;68,094534110732 22/01/2013 00:00:00;67,952754890395 23/01/2013 00:00:00;68,135042459400 24/01/2013 00:00:00;68,074279936398 25/01/2013 00:00:00;67,912246541727 28/01/2013 00:00:00;68,054025762064 29/01/2013 00:00:00;67,912246541727 30/01/2013 00:00:00;68,195804982402 31/01/2013 00:00:00;67,608433926718 01/02/2013 00:00:00;67,223604614373 04/02/2013 00:00:00;67,628688101052 05/02/2013 00:00:00;67,203350440039 06/02/2013 00:00:00;67,567925578050 07/02/2013 00:00:00;67,507163055048 08/02/2013 00:00:00;68,155296633734 11/02/2013 00:00:00;68,438855074409 12/02/2013 00:00:00;68,276821679738 13/02/2013 00:00:00;68,135042459400 14/02/2013 00:00:00;68,479363423077 15/02/2013 00:00:00;68,904701084090 18/02/2013 00:00:00;68,864192735422 19/02/2013 00:00:00;68,985717781426 20/02/2013 00:00:00;69,269276222101 21/02/2013 00:00:00;69,026226130094 22/02/2013 00:00:00;69,066734478762 25/02/2013 00:00:00;69,714868057448 26/02/2013 00:00:00;69,390801268105 27/02/2013 00:00:00;69,512326314109 28/02/2013 00:00:00;70,180714067129 01/03/2013 00:00:00;70,403509984802 04/03/2013 00:00:00;70,646560076810 05/03/2013 00:00:00;71,193422783826 06/03/2013 00:00:00;71,720031316509 07/03/2013 00:00:00;71,760539665177 08/03/2013 00:00:00;71,618760444839 11/03/2013 00:00:00;72,266894023526 12/03/2013 00:00:00;72,206131500524 13/03/2013 00:00:00;71,942827234182 14/03/2013 00:00:00;72,327656546527 15/03/2013 00:00:00;72,388419069529 18/03/2013 00:00:00;72,003589757184 19/03/2013 00:00:00;72,287148197859 20/03/2013 00:00:00;72,469435766865 21/03/2013 00:00:00;72,935281776546 22/03/2013 00:00:00;72,449181592531 25/03/2013 00:00:00;72,671977510204 26/03/2013 00:00:00;72,773248381874 27/03/2013 00:00:00;73,198586042887 28/03/2013 00:00:00;73,340365263225 02/04/2013 00:00:00;72,854265079210 03/04/2013 00:00:00;73,321931307740 04/04/2013 00:00:00;72,671265250655 05/04/2013 00:00:00;72,345932222112 08/04/2013 00:00:00;71,776599422163 09/04/2013 00:00:00;72,040932507854 10/04/2013 00:00:00;72,183265707841 11/04/2013 00:00:00;73,179598107752 12/04/2013 00:00:00;73,281264679172 15/04/2013 00:00:00;72,813598450642 16/04/2013 00:00:00;71,939265936434 17/04/2013 00:00:00;72,122265764990 18/04/2013 00:00:00;71,857932679299 19/04/2013 00:00:00;71,613932907892 22/04/2013 00:00:00;72,691598564939 23/04/2013 00:00:00;73,281264679172 24/04/2013 00:00:00;74,277597079083 25/04/2013 00:00:00;74,175930507663 26/04/2013 00:00:00;74,318263707651 29/04/2013 00:00:00;74,399596964786 30/04/2013 00:00:00;74,968929764735 02/05/2013 00:00:00;73,850597479121 03/05/2013 00:00:00;74,501263536206 06/05/2013 00:00:00;74,928263136168 07/05/2013 00:00:00;75,172262907574 08/05/2013 00:00:00;75,599262507536 10/05/2013 00:00:00;75,761929021807 13/05/2013 00:00:00;76,351595136040 14/05/2013 00:00:00;76,188928621769 15/05/2013 00:00:00;77,449594107371 16/05/2013 00:00:00;77,815593764481 17/05/2013 00:00:00;77,612260621642 21/05/2013 00:00:00;78,059593535888 22/05/2013 00:00:00;77,795260450197 23/05/2013 00:00:00;76,575261593163 24/05/2013 00:00:00;75,558595878968 27/05/2013 00:00:00;74,806263250464 28/05/2013 00:00:00;75,375596050413 29/05/2013 00:00:00;75,822928964659 31/05/2013 00:00:00;73,952264050540 03/06/2013 00:00:00;72,752598507790 04/06/2013 00:00:00;73,281264679172 05/06/2013 00:00:00;72,630598622087 06/06/2013 00:00:00;71,613932907892 07/06/2013 00:00:00;71,552932965040 10/06/2013 00:00:00;73,118598164901 11/06/2013 00:00:00;72,203599022125 12/06/2013 00:00:00;71,756266107879 13/06/2013 00:00:00;70,393934050858 14/06/2013 00:00:00;71,471599707905 17/06/2013 00:00:00;72,061265822138 18/06/2013 00:00:00;72,427265479248 19/06/2013 00:00:00;72,854265079210 20/06/2013 00:00:00;71,552932965040 21/06/2013 00:00:00;70,414267365142 24/06/2013 00:00:00;70,027934393748 25/06/2013 00:00:00;69,600934793786 26/06/2013 00:00:00;70,556600565129 27/06/2013 00:00:00;71,573266279324 28/06/2013 00:00:00;72,264598964977 01/07/2013 00:00:00;72,467932107816 02/07/2013 00:00:00;72,691598564939 03/07/2013 00:00:00;72,915265022061 04/07/2013 00:00:00;72,732265193506 05/07/2013 00:00:00;73,708264279133 08/07/2013 00:00:00;73,626931021998 09/07/2013 00:00:00;74,297930393367 10/07/2013 00:00:00;74,989263079019 11/07/2013 00:00:00;74,399596964786 12/07/2013 00:00:00;75,212929536142 15/07/2013 00:00:00;74,989263079019 16/07/2013 00:00:00;75,355262736129 17/07/2013 00:00:00;74,704596679045 18/07/2013 00:00:00;75,273929478994 19/07/2013 00:00:00;75,355262736129 22/07/2013 00:00:00;75,639929136104 23/07/2013 00:00:00;75,863595593227 24/07/2013 00:00:00;75,599262507536 25/07/2013 00:00:00;75,050263021871 26/07/2013 00:00:00;74,623263421909 29/07/2013 00:00:00;74,419930279070 30/07/2013 00:00:00;74,765596621896 31/07/2013 00:00:00;74,643596736193 01/08/2013 00:00:00;75,151929593290 02/08/2013 00:00:00;76,270261878905 05/08/2013 00:00:00;76,148261993201 06/08/2013 00:00:00;76,229595250337 07/08/2013 00:00:00;75,273929478994 08/08/2013 00:00:00;74,765596621896 09/08/2013 00:00:00;74,907929821883 12/08/2013 00:00:00;74,928263136167 13/08/2013 00:00:00;75,314596107561 14/08/2013 00:00:00;75,558595878968 15/08/2013 00:00:00;74,948596450451 16/08/2013 00:00:00;74,155597193379 19/08/2013 00:00:00;74,033597307676 20/08/2013 00:00:00;73,179598107752 21/08/2013 00:00:00;72,935598336345 22/08/2013 00:00:00;72,833931764926 23/08/2013 00:00:00;73,362597936307 26/08/2013 00:00:00;73,586264393430 27/08/2013 00:00:00;73,342264622023 28/08/2013 00:00:00;72,223932336409 29/08/2013 00:00:00;72,976264964913 30/08/2013 00:00:00;73,138931479184 02/09/2013 00:00:00;73,281264679171 03/09/2013 00:00:00;73,728597593417 04/09/2013 00:00:00;73,789597536269 05/09/2013 00:00:00;74,196263821947 06/09/2013 00:00:00;74,643596736193 09/09/2013 00:00:00;74,887596507599 10/09/2013 00:00:00;75,395929364697 11/09/2013 00:00:00;75,639929136104 12/09/2013 00:00:00;75,721262393239 13/09/2013 00:00:00;75,599262507536 16/09/2013 00:00:00;75,761929021807 17/09/2013 00:00:00;75,741595707523 18/09/2013 00:00:00;76,046595421782 19/09/2013 00:00:00;76,290595193188 20/09/2013 00:00:00;75,965262164646 23/09/2013 00:00:00;75,761929021807 24/09/2013 00:00:00;75,660262450388 25/09/2013 00:00:00;75,822928964659 26/09/2013 00:00:00;75,761929021807 27/09/2013 00:00:00;75,965262164646 30/09/2013 00:00:00;75,558595878968 01/10/2013 00:00:00;75,212929536142 02/10/2013 00:00:00;75,660262450388 04/10/2013 00:00:00;75,070596336154 07/10/2013 00:00:00;75,233262850426 08/10/2013 00:00:00;75,070596336154 09/10/2013 00:00:00;75,029929707587 10/10/2013 00:00:00;75,477262621832 11/10/2013 00:00:00;76,229595250337 14/10/2013 00:00:00;76,331261821756 15/10/2013 00:00:00;76,737928107434 16/10/2013 00:00:00;76,758261421718 17/10/2013 00:00:00;77,266594278815 18/10/2013 00:00:00;77,673260564493 21/10/2013 00:00:00;78,100260164455 22/10/2013 00:00:00;77,876593707332 23/10/2013 00:00:00;77,673260564493 24/10/2013 00:00:00;77,571593993074 25/10/2013 00:00:00;77,307260907383 28/10/2013 00:00:00;77,530927364506 29/10/2013 00:00:00;77,591927307358 30/10/2013 00:00:00;78,018926907320 31/10/2013 00:00:00;77,571593993074 01/11/2013 00:00:00;78,222260050159 04/11/2013 00:00:00;78,506926450133 05/11/2013 00:00:00;78,669592964404 06/11/2013 00:00:00;78,710259592972 07/11/2013 00:00:00;78,547593078701 08/11/2013 00:00:00;78,140926793023 11/11/2013 00:00:00;78,872926107243 12/11/2013 00:00:00;78,811926164392 13/11/2013 00:00:00;78,649259650121 14/11/2013 00:00:00;78,933926050095 15/11/2013 00:00:00;79,137259192934 18/11/2013 00:00:00;79,421925592909 19/11/2013 00:00:00;78,954259364379 20/11/2013 00:00:00;78,608593021553 21/11/2013 00:00:00;78,832259478676 22/11/2013 00:00:00;78,750926221540 25/11/2013 00:00:00;79,055925935798 26/11/2013 00:00:00;78,750926221540 27/11/2013 00:00:00;78,445926507282 28/11/2013 00:00:00;78,567926392985 29/11/2013 00:00:00;78,567926392985 02/12/2013 00:00:00;78,547593078701 03/12/2013 00:00:00;78,303593307294 04/12/2013 00:00:00;77,856260393048 05/12/2013 00:00:00;77,734260507345 06/12/2013 00:00:00;77,307260907383 09/12/2013 00:00:00;77,713927193061 10/12/2013 00:00:00;77,693593878777 11/12/2013 00:00:00;77,551260678790 12/12/2013 00:00:00;76,493928336027 13/12/2013 00:00:00;76,290595193188 16/12/2013 00:00:00;76,392261764608 17/12/2013 00:00:00;76,554928278879 18/12/2013 00:00:00;76,839594678853 19/12/2013 00:00:00;77,957926964468 20/12/2013 00:00:00;78,222260050159 23/12/2013 00:00:00;78,323926621578 27/12/2013 00:00:00;78,791592850108 30/12/2013 00:00:00;78,954259364379 02/01/2014 00:00:00;79,116925878650 03/01/2014 00:00:00;79,198259135786 06/01/2014 00:00:00;79,320259021489 07/01/2014 00:00:00;79,238925764353 08/01/2014 00:00:00;79,645592050031 09/01/2014 00:00:00;79,787925250019 10/01/2014 00:00:00;79,889591821438 13/01/2014 00:00:00;80,113258278561 14/01/2014 00:00:00;79,340592335773 15/01/2014 00:00:00;80,153924907129 16/01/2014 00:00:00;80,458924621387 17/01/2014 00:00:00;80,560591192807 20/01/2014 00:00:00;80,641924449942 21/01/2014 00:00:00;80,784257649930 22/01/2014 00:00:00;80,804590964214 23/01/2014 00:00:00;80,296258107116 24/01/2014 00:00:00;79,238925764353 27/01/2014 00:00:00;77,937593650184 28/01/2014 00:00:00;78,181593421591 29/01/2014 00:00:00;78,588259707269 30/01/2014 00:00:00;77,957926964468 31/01/2014 00:00:00;78,730592907256 03/02/2014 00:00:00;79,055925935798 04/02/2014 00:00:00;77,673260564493 05/02/2014 00:00:00;78,222260050158 06/02/2014 00:00:00;78,547593078701 07/02/2014 00:00:00;79,177925821502 10/02/2014 00:00:00;79,543925478612 11/02/2014 00:00:00;79,747258621451 12/02/2014 00:00:00;80,580924507091 13/02/2014 00:00:00;80,357258049968 14/02/2014 00:00:00;80,621591135659 17/02/2014 00:00:00;80,946924164201 18/02/2014 00:00:00;80,906257535633 19/02/2014 00:00:00;80,784257649930 20/02/2014 00:00:00;80,601257821375 21/02/2014 00:00:00;81,312923821311 24/02/2014 00:00:00;81,312923821311 25/02/2014 00:00:00;81,780590049841 26/02/2014 00:00:00;81,760256735557 27/02/2014 00:00:00;81,861923306976 28/02/2014 00:00:00;81,943256564112 03/03/2014 00:00:00;81,373923764163 04/03/2014 00:00:00;81,414590392731 05/03/2014 00:00:00;82,187256335519 06/03/2014 00:00:00;82,756589135468 07/03/2014 00:00:00;82,105923078383 10/03/2014 00:00:00;81,495923649866 11/03/2014 00:00:00;81,455257021298 12/03/2014 00:00:00;81,007924107053 13/03/2014 00:00:00;81,007924107053 14/03/2014 00:00:00;79,869258507154 17/03/2014 00:00:00;79,848925192870 18/03/2014 00:00:00;80,153924907129 19/03/2014 00:00:00;80,641924449942 20/03/2014 00:00:00;80,011591707141 21/03/2014 00:00:00;80,662257764226 24/03/2014 00:00:00;80,255591478548 25/03/2014 00:00:00;80,113258278561 26/03/2014 00:00:00;80,763924335646 27/03/2014 00:00:00;80,682591078510 28/03/2014 00:00:00;81,190923935608 31/03/2014 00:00:00;81,211257249891 01/04/2014 00:00:00;81,841589992692 02/04/2014 00:00:00;82,412482997126 03/04/2014 00:00:00;82,494039140616 04/04/2014 00:00:00;82,636762391724 07/04/2014 00:00:00;81,943535172055 08/04/2014 00:00:00;81,250307952386 09/04/2014 00:00:00;81,556143490476 10/04/2014 00:00:00;81,576532526348 11/04/2014 00:00:00;80,251245194628 14/04/2014 00:00:00;79,863853513048 15/04/2014 00:00:00;80,271634230501 16/04/2014 00:00:00;80,495913625099 17/04/2014 00:00:00;81,107584701278 22/04/2014 00:00:00;81,658088669839 23/04/2014 00:00:00;82,025091315546 24/04/2014 00:00:00;82,045480351418 25/04/2014 00:00:00;81,800811920947 28/04/2014 00:00:00;81,291086024132 29/04/2014 00:00:00;81,433809275240 30/04/2014 00:00:00;81,943535172055 02/05/2014 00:00:00;82,290148781890 05/05/2014 00:00:00;81,923146136183 06/05/2014 00:00:00;82,106647459036 07/05/2014 00:00:00;81,494976382858 08/05/2014 00:00:00;81,719255777456 09/05/2014 00:00:00;81,923146136183 12/05/2014 00:00:00;82,127036494909 13/05/2014 00:00:00;82,697929499342 14/05/2014 00:00:00;83,146488288540 15/05/2014 00:00:00;83,024154073304 16/05/2014 00:00:00;82,106647459036 19/05/2014 00:00:00;82,167814566654 20/05/2014 00:00:00;82,473650104743 21/05/2014 00:00:00;82,330926853635 22/05/2014 00:00:00;82,983376001559 23/05/2014 00:00:00;83,370767683139 26/05/2014 00:00:00;83,737770328846 27/05/2014 00:00:00;83,962049723445 28/05/2014 00:00:00;84,329052369152 30/05/2014 00:00:00;84,349441405024 02/06/2014 00:00:00;84,716444050731 03/06/2014 00:00:00;84,838778265967 04/06/2014 00:00:00;84,594109835496 05/06/2014 00:00:00;84,961112481203 06/06/2014 00:00:00;85,124224768184 10/06/2014 00:00:00;85,613561629127 11/06/2014 00:00:00;85,858230059598 12/06/2014 00:00:00;85,899008131343 13/06/2014 00:00:00;85,389282234528 16/06/2014 00:00:00;85,613561629127 17/06/2014 00:00:00;85,450449342146 18/06/2014 00:00:00;85,919397167216 20/06/2014 00:00:00;86,592235351012 23/06/2014 00:00:00;86,694180530375 24/06/2014 00:00:00;86,469901135777 25/06/2014 00:00:00;85,817451987853 26/06/2014 00:00:00;86,102898490069 27/06/2014 00:00:00;86,021342346579 30/06/2014 00:00:00;85,939786203088 01/07/2014 00:00:00;86,204843669433 02/07/2014 00:00:00;86,796125709738 03/07/2014 00:00:00;86,877681853229 04/07/2014 00:00:00;87,346629678299 07/07/2014 00:00:00;87,081572211955 08/07/2014 00:00:00;86,510679207522 09/07/2014 00:00:00;85,919397167216 10/07/2014 00:00:00;85,756284880235 11/07/2014 00:00:00;85,919397167216 14/07/2014 00:00:00;85,899008131343 15/07/2014 00:00:00;86,143676561815 16/07/2014 00:00:00;86,531068243394 17/07/2014 00:00:00;87,040794140210 18/07/2014 00:00:00;86,123287525942 21/07/2014 00:00:00;86,551457279267 22/07/2014 00:00:00;86,796125709738 23/07/2014 00:00:00;87,591298108771 24/07/2014 00:00:00;87,754410395751 25/07/2014 00:00:00;87,835966539242 28/07/2014 00:00:00;87,632076180516 29/07/2014 00:00:00;87,795188467497 30/07/2014 00:00:00;87,876744610987 31/07/2014 00:00:00;87,265073534809 01/08/2014 00:00:00;86,286399812923 04/08/2014 00:00:00;86,164065597687 05/08/2014 00:00:00;86,123287525942 06/08/2014 00:00:00;85,430060306273 07/08/2014 00:00:00;85,532005485636 08/08/2014 00:00:00;84,655276943113 11/08/2014 00:00:00;85,613561629126 12/08/2014 00:00:00;86,082509454197 13/08/2014 00:00:00;86,021342346579 14/08/2014 00:00:00;86,367955956413 15/08/2014 00:00:00;86,592235351012 18/08/2014 00:00:00;86,653402458630 19/08/2014 00:00:00;87,448574857662 20/08/2014 00:00:00;87,937911718605 21/08/2014 00:00:00;88,447637615420 22/08/2014 00:00:00;88,345692436057 25/08/2014 00:00:00;89,038919655726 26/08/2014 00:00:00;89,263199050325 27/08/2014 00:00:00;89,752535911268 28/08/2014 00:00:00;89,507867480797 29/08/2014 00:00:00;89,609812660160 01/09/2014 00:00:00;90,160316628720 02/09/2014 00:00:00;90,323428915701 03/09/2014 00:00:00;90,282650843956 04/09/2014 00:00:00;90,241872772211 05/09/2014 00:00:00;91,138990350606 08/09/2014 00:00:00;91,302102637587 09/09/2014 00:00:00;91,159379386479 10/09/2014 00:00:00;90,262261808083 11/09/2014 00:00:00;90,303039879829 12/09/2014 00:00:00;90,364206987447 15/09/2014 00:00:00;89,528256516669 16/09/2014 00:00:00;89,385533265561 17/09/2014 00:00:00;89,752535911268 18/09/2014 00:00:00;89,752535911268 19/09/2014 00:00:00;90,078760485230 22/09/2014 00:00:00;90,241872772211 23/09/2014 00:00:00;89,854481090631 24/09/2014 00:00:00;89,344755193816 25/09/2014 00:00:00;90,690431561408 26/09/2014 00:00:00;89,732146875395 29/09/2014 00:00:00;90,466152166810 30/09/2014 00:00:00;90,364206987447 01/10/2014 00:00:00;90,241872772211 02/10/2014 00:00:00;89,059308691599 06/10/2014 00:00:00;89,895259162376 07/10/2014 00:00:00;89,140864835089 08/10/2014 00:00:00;88,468026651293 09/10/2014 00:00:00;88,529193758911 10/10/2014 00:00:00;87,367018714172 13/10/2014 00:00:00;87,000016068464 14/10/2014 00:00:00;85,797062951980 15/10/2014 00:00:00;86,653402458630 16/10/2014 00:00:00;84,940723445330 17/10/2014 00:00:00;85,307726091037 20/10/2014 00:00:00;86,510679207521 21/10/2014 00:00:00;86,877681853229 22/10/2014 00:00:00;88,896196404618 23/10/2014 00:00:00;89,059308691599 24/10/2014 00:00:00;89,467089409051 27/10/2014 00:00:00;89,670979767777 28/10/2014 00:00:00;89,569034588414 29/10/2014 00:00:00;90,364206987446 30/10/2014 00:00:00;90,751598669026 31/10/2014 00:00:00;91,587549139804 03/11/2014 00:00:00;92,097275036619 04/11/2014 00:00:00;92,362332502963 05/11/2014 00:00:00;92,138053108364 06/11/2014 00:00:00;92,607000933434 07/11/2014 00:00:00;93,075948758505 10/11/2014 00:00:00;93,014781650887 11/11/2014 00:00:00;93,524507547702 12/11/2014 00:00:00;93,320617188976 13/11/2014 00:00:00;93,177893937868 14/11/2014 00:00:00;92,790502256288 17/11/2014 00:00:00;92,015718893128 18/11/2014 00:00:00;92,912836471524 19/11/2014 00:00:00;92,708946112798 20/11/2014 00:00:00;92,627389969307 21/11/2014 00:00:00;93,402173332467 24/11/2014 00:00:00;94,421625126097 25/11/2014 00:00:00;94,034233444518 26/11/2014 00:00:00;93,748786942301 27/11/2014 00:00:00;93,891510193409 28/11/2014 00:00:00;94,034233444518 01/12/2014 00:00:00;93,891510193409 02/12/2014 00:00:00;93,830343085792 03/12/2014 00:00:00;94,707071628314 04/12/2014 00:00:00;95,237186561002 05/12/2014 00:00:00;94,809016807677 08/12/2014 00:00:00;95,216797525130 09/12/2014 00:00:00;93,952677301027 10/12/2014 00:00:00;93,218672009613 11/12/2014 00:00:00;91,872995642020 12/12/2014 00:00:00;92,301165395345 15/12/2014 00:00:00;91,057434207115 16/12/2014 00:00:00;90,058371449357 17/12/2014 00:00:00;90,017593377612 18/12/2014 00:00:00;93,014781650887 19/12/2014 00:00:00;94,747849700059 22/12/2014 00:00:00;96,317805462251 23/12/2014 00:00:00;96,073137031780 29/12/2014 00:00:00;97,255701112391 30/12/2014 00:00:00;96,949865574302 02/01/2015 00:00:00;96,990643646047 05/01/2015 00:00:00;97,214923040646 06/01/2015 00:00:00;95,012907166403 07/01/2015 00:00:00;95,094463309894 08/01/2015 00:00:00;96,440139677487 09/01/2015 00:00:00;97,316868220009 12/01/2015 00:00:00;96,745975215576 13/01/2015 00:00:00;96,052747995907 14/01/2015 00:00:00;96,378972569869 15/01/2015 00:00:00;96,745975215576 16/01/2015 00:00:00;97,500369542863 19/01/2015 00:00:00;99,151881448545 20/01/2015 00:00:00;99,539273130125 21/01/2015 00:00:00;99,294604699653 22/01/2015 00:00:00;99,681996381233 23/01/2015 00:00:00;103,270466694814 26/01/2015 00:00:00;103,250077658941 27/01/2015 00:00:00;103,535524161158 28/01/2015 00:00:00;103,494746089413 29/01/2015 00:00:00;102,658795618635 30/01/2015 00:00:00;102,169458757692 02/02/2015 00:00:00;101,843234183731 03/02/2015 00:00:00;102,760740797998 04/02/2015 00:00:00;103,127743443705 05/02/2015 00:00:00;103,107354407833 06/02/2015 00:00:00;103,555913197030 09/02/2015 00:00:00;103,474357053540 10/02/2015 00:00:00;103,841359699247 11/02/2015 00:00:00;103,637469340521 12/02/2015 00:00:00;103,800581627502 13/02/2015 00:00:00;103,861748735120 16/02/2015 00:00:00;104,086028129719 17/02/2015 00:00:00;104,901589564623 18/02/2015 00:00:00;105,125868959222 19/02/2015 00:00:00;105,554038712547 20/02/2015 00:00:00;106,655046649668 23/02/2015 00:00:00;106,593879542051 24/02/2015 00:00:00;106,573490506178 25/02/2015 00:00:00;106,797769900777 26/02/2015 00:00:00;107,287106761720 27/02/2015 00:00:00;108,123057232497 02/03/2015 00:00:00;108,408503734714 03/03/2015 00:00:00;108,592005057567 04/03/2015 00:00:00;108,632783129312 05/03/2015 00:00:00;109,142509026128 06/03/2015 00:00:00;109,815347209924 09/03/2015 00:00:00;109,040563846765 10/03/2015 00:00:00;109,142509026128 11/03/2015 00:00:00;109,244454205491 12/03/2015 00:00:00;110,630908644829 13/03/2015 00:00:00;110,997911290536 16/03/2015 00:00:00;110,957133218791 17/03/2015 00:00:00;111,568804294969 18/03/2015 00:00:00;111,670749474333 19/03/2015 00:00:00;112,710590303836 20/03/2015 00:00:00;112,363976694002 23/03/2015 00:00:00;112,527088980983 24/03/2015 00:00:00;110,895966111173 25/03/2015 00:00:00;110,875577075300 26/03/2015 00:00:00;109,020174810892 27/03/2015 00:00:00;108,755117344548 30/03/2015 00:00:00;110,284295034994 31/03/2015 00:00:00;111,140634541644 01/04/2015 00:00:00;110,019237568650 02/04/2015 00:00:00;109,427955528344 07/04/2015 00:00:00;109,733791066434 08/04/2015 00:00:00;110,447407321975 09/04/2015 00:00:00;111,935806940677 10/04/2015 00:00:00;113,363039451760 13/04/2015 00:00:00;113,648485953976 14/04/2015 00:00:00;113,811598240957 15/04/2015 00:00:00;113,261094272397 16/04/2015 00:00:00;113,893154384448 17/04/2015 00:00:00;112,445532837492 20/04/2015 00:00:00;111,609582366715 21/04/2015 00:00:00;113,057203913670 22/04/2015 00:00:00;112,445532837492 23/04/2015 00:00:00;113,383428487632 24/04/2015 00:00:00;112,262031514638 27/04/2015 00:00:00;112,751368375581 28/04/2015 00:00:00;112,486310909237 29/04/2015 00:00:00;111,283357792753 30/04/2015 00:00:00;108,632783129312 04/05/2015 00:00:00;108,999785775019 05/05/2015 00:00:00;109,794958174051 06/05/2015 00:00:00;107,511386156318 07/05/2015 00:00:00;106,022986537617 08/05/2015 00:00:00;108,184224340115 11/05/2015 00:00:00;109,224065169618 12/05/2015 00:00:00;108,673561201057 13/05/2015 00:00:00;108,755117344548 15/05/2015 00:00:00;108,265780483605 18/05/2015 00:00:00;108,143446268369 19/05/2015 00:00:00;110,243516963249 20/05/2015 00:00:00;110,467796357848 21/05/2015 00:00:00;110,141571783886 22/05/2015 00:00:00;110,447407321975 26/05/2015 00:00:00;112,425143801619 27/05/2015 00:00:00;111,385302972116 28/05/2015 00:00:00;111,874639833058 29/05/2015 00:00:00;111,303746828625 01/06/2015 00:00:00;111,018300326408 02/06/2015 00:00:00;110,223127927376 03/06/2015 00:00:00;108,836673488038 05/06/2015 00:00:00;106,573490506178 08/06/2015 00:00:00;107,042438331248 09/06/2015 00:00:00;105,064701851604 10/06/2015 00:00:00;105,187036066840 11/06/2015 00:00:00;107,001660259503 12/06/2015 00:00:00;107,327884833464 15/06/2015 00:00:00;106,553101470305 16/06/2015 00:00:00;105,431704497311 17/06/2015 00:00:00;105,900652322381 18/06/2015 00:00:00;104,962756672241 19/06/2015 00:00:00;106,553101470305 22/06/2015 00:00:00;106,818158936649 23/06/2015 00:00:00;107,817221694407 24/06/2015 00:00:00;108,021112053133 25/06/2015 00:00:00;107,756054586789 26/06/2015 00:00:00;107,144383510611 29/06/2015 00:00:00;106,716213757286 30/06/2015 00:00:00;105,064701851604 01/07/2015 00:00:00;106,104542681107 02/07/2015 00:00:00;106,430767255069 03/07/2015 00:00:00;106,165709788725 06/07/2015 00:00:00;105,329759317948 07/07/2015 00:00:00;105,554038712547 08/07/2015 00:00:00;103,902526806864 09/07/2015 00:00:00;103,902526806864 10/07/2015 00:00:00;103,841359699247 13/07/2015 00:00:00;105,166647030967 14/07/2015 00:00:00;106,940493151885 15/07/2015 00:00:00;107,246328689974 16/07/2015 00:00:00;108,449281806458 17/07/2015 00:00:00;109,326010348981 20/07/2015 00:00:00;109,427955528344 21/07/2015 00:00:00;109,591067815325 22/07/2015 00:00:00;107,837610730280 23/07/2015 00:00:00;107,185161582356 24/07/2015 00:00:00;107,205550618229 27/07/2015 00:00:00;104,718088241769 28/07/2015 00:00:00;104,147195237336 29/07/2015 00:00:00;104,962756672241 30/07/2015 00:00:00;106,247265932216 31/07/2015 00:00:00;106,430767255069 03/08/2015 00:00:00;105,757929071273 04/08/2015 00:00:00;105,737540035400 05/08/2015 00:00:00;106,389989183324 06/08/2015 00:00:00;106,389989183324 07/08/2015 00:00:00;105,859874250636 10/08/2015 00:00:00;105,492871604929 11/08/2015 00:00:00;105,350148353820 12/08/2015 00:00:00;103,066576336087 13/08/2015 00:00:00;103,637469340520 14/08/2015 00:00:00;103,515135125285 17/08/2015 00:00:00;103,841359699246 18/08/2015 00:00:00;103,861748735119 19/08/2015 00:00:00;103,331633802431 20/08/2015 00:00:00;101,720899968494 21/08/2015 00:00:00;98,642155551729 24/08/2015 00:00:00;92,953614543268 25/08/2015 00:00:00;90,588486382044 26/08/2015 00:00:00;91,302102637586 27/08/2015 00:00:00;94,645904520695 28/08/2015 00:00:00;96,868309430811 31/08/2015 00:00:00;97,133366897155 01/09/2015 00:00:00;94,666293556568 02/09/2015 00:00:00;93,565285619447 03/09/2015 00:00:00;94,788627771804 04/09/2015 00:00:00;95,012907166403 07/09/2015 00:00:00;94,013844408644 08/09/2015 00:00:00;93,667230798810 09/09/2015 00:00:00;96,725586179702 10/09/2015 00:00:00;95,339131740364 11/09/2015 00:00:00;94,645904520695 14/09/2015 00:00:00;94,278901874988 15/09/2015 00:00:00;94,095400552135 16/09/2015 00:00:00;95,502244027345 17/09/2015 00:00:00;96,052747995906 18/09/2015 00:00:00;94,788627771804 21/09/2015 00:00:00;94,543959341332 22/09/2015 00:00:00;95,257575596874 23/09/2015 00:00:00;94,809016807676 24/09/2015 00:00:00;93,361395260720 25/09/2015 00:00:00;94,299290910861 28/09/2015 00:00:00;93,809954049918 29/09/2015 00:00:00;90,608875417917 30/09/2015 00:00:00;91,526382032185 01/10/2015 00:00:00;93,993455372772 02/10/2015 00:00:00;94,238123803243 05/10/2015 00:00:00;95,114852345766 06/10/2015 00:00:00;96,338194498123 07/10/2015 00:00:00;96,399361605741 08/10/2015 00:00:00;95,726523421944 09/10/2015 00:00:00;96,705197143830 12/10/2015 00:00:00;96,501306785104 13/10/2015 00:00:00;95,889635708925 14/10/2015 00:00:00;95,135241381638 15/10/2015 00:00:00;95,828468601307 16/10/2015 00:00:00;96,949865574301 19/10/2015 00:00:00;97,255701112390 20/10/2015 00:00:00;96,949865574301 21/10/2015 00:00:00;97,235312076518 22/10/2015 00:00:00;97,316868220008 23/10/2015 00:00:00;100,538335887882 26/10/2015 00:00:00;101,537398645640 27/10/2015 00:00:00;101,109228892315 28/10/2015 00:00:00;100,660670103118 29/10/2015 00:00:00;101,843234183730 30/10/2015 00:00:00;101,741289004366 02/11/2015 00:00:00;101,394675394532 03/11/2015 00:00:00;102,087902614201 04/11/2015 00:00:00;102,903464049106 05/11/2015 00:00:00;103,046187300214 06/11/2015 00:00:00;103,107354407832 09/11/2015 00:00:00;103,453968017666 10/11/2015 00:00:00;102,679184654507 11/11/2015 00:00:00;103,229688623068 12/11/2015 00:00:00;103,576302232902 13/11/2015 00:00:00;101,924790327220 16/11/2015 00:00:00;101,313119251041 17/11/2015 00:00:00;103,107354407832 18/11/2015 00:00:00;102,821907905615 19/11/2015 00:00:00;104,289918488444 20/11/2015 00:00:00;104,534586918915 23/11/2015 00:00:00;104,779255349387 24/11/2015 00:00:00;104,758866313514 25/11/2015 00:00:00;104,962756672240 26/11/2015 00:00:00;105,921041358253 27/11/2015 00:00:00;105,533649676673 30/11/2015 00:00:00;105,655983891909 01/12/2015 00:00:00;105,880263286508 02/12/2015 00:00:00;105,961819429998 03/12/2015 00:00:00;105,859874250635 04/12/2015 00:00:00;101,863623219602 07/12/2015 00:00:00;103,352022838303 08/12/2015 00:00:00;101,863623219602 09/12/2015 00:00:00;100,660670103118 10/12/2015 00:00:00;100,130555170429 11/12/2015 00:00:00;99,967442883448 14/12/2015 00:00:00;98,744100731091 15/12/2015 00:00:00;97,887761224441 16/12/2015 00:00:00;99,539273130123 17/12/2015 00:00:00;101,578176717385 18/12/2015 00:00:00;100,844171425971 21/12/2015 00:00:00;99,947053847576 22/12/2015 00:00:00;99,498495058378 23/12/2015 00:00:00;100,171333242175 28/12/2015 00:00:00;100,293667457410 29/12/2015 00:00:00;100,538335887882 30/12/2015 00:00:00;101,394675394532 04/01/2016 00:00:00;99,518884094251 05/01/2016 00:00:00;99,314993735525 06/01/2016 00:00:00;99,355771807270 07/01/2016 00:00:00;97,541147614607 08/01/2016 00:00:00;95,950802816543 11/01/2016 00:00:00;95,257575596874 12/01/2016 00:00:00;94,788627771803 13/01/2016 00:00:00;96,256638354632 14/01/2016 00:00:00;92,872058399777 15/01/2016 00:00:00;92,851669363905 18/01/2016 00:00:00;91,852606606146 19/01/2016 00:00:00;92,036107929000 20/01/2016 00:00:00;89,385533265559 21/01/2016 00:00:00;88,610749902400 22/01/2016 00:00:00;91,913773713764 25/01/2016 00:00:00;92,708946112796 26/01/2016 00:00:00;91,220546494095 27/01/2016 00:00:00;92,362332502962 28/01/2016 00:00:00;92,362332502962 29/01/2016 00:00:00;93,361395260720 01/02/2016 00:00:00;95,522633063218 02/02/2016 00:00:00;94,075011516262 03/02/2016 00:00:00;92,280776359471 04/02/2016 00:00:00;92,178831180108 05/02/2016 00:00:00;92,464277682325 08/02/2016 00:00:00;91,342880709331 09/02/2016 00:00:00;89,079697727470 10/02/2016 00:00:00;88,101024005584 11/02/2016 00:00:00;86,734958602119 12/02/2016 00:00:00;85,776673916106 15/02/2016 00:00:00;89,609812660158 16/02/2016 00:00:00;89,589423624285 17/02/2016 00:00:00;90,812765776643 18/02/2016 00:00:00;92,831280328032 19/02/2016 00:00:00;92,341943467089 22/02/2016 00:00:00;93,279839117229 23/02/2016 00:00:00;94,258512839115 24/02/2016 00:00:00;92,607000933433 25/02/2016 00:00:00;93,402173332465 26/02/2016 00:00:00;94,319679946733 29/02/2016 00:00:00;94,910961987039 01/03/2016 00:00:00;96,399361605740 02/03/2016 00:00:00;97,928539296186 03/03/2016 00:00:00;99,580051201868 04/03/2016 00:00:00;100,212111313920 07/03/2016 00:00:00;100,436390708518 08/03/2016 00:00:00;99,498495058378 09/03/2016 00:00:00;99,539273130123 10/03/2016 00:00:00;99,743163488849 11/03/2016 00:00:00;99,416938914888 14/03/2016 00:00:00;100,946116605334 15/03/2016 00:00:00;100,028609991066 16/03/2016 00:00:00;100,069388062811 17/03/2016 00:00:00;99,947053847576 18/03/2016 00:00:00;101,129617928187 21/03/2016 00:00:00;101,007283712952 22/03/2016 00:00:00;101,129617928187 23/03/2016 00:00:00;100,946116605334 24/03/2016 00:00:00;99,294604699652 29/03/2016 00:00:00;99,253826627907 30/03/2016 00:00:00;100,008220955193 31/03/2016 00:00:00;99,457716986633 01/04/2016 00:00:00;97,622703758097 04/04/2016 00:00:00;97,643092793970 05/04/2016 00:00:00;96,297416426377 06/04/2016 00:00:00;96,236249318759 07/04/2016 00:00:00;96,419750641613 08/04/2016 00:00:00;96,419750641613 11/04/2016 00:00:00;97,459591471116 12/04/2016 00:00:00;98,071262547295 13/04/2016 00:00:00;100,701448174862 14/04/2016 00:00:00;102,352960080544 15/04/2016 00:00:00;101,598565753258 18/04/2016 00:00:00;101,150006964060 19/04/2016 00:00:00;102,067513578328 20/04/2016 00:00:00;102,108291650073 21/04/2016 00:00:00;102,312182008799 22/04/2016 00:00:00;101,700510932621 25/04/2016 00:00:00;101,639343825003 26/04/2016 00:00:00;101,394675394531 27/04/2016 00:00:00;101,007283712952 28/04/2016 00:00:00;101,007283712952 29/04/2016 00:00:00;101,068450820569 02/05/2016 00:00:00;100,191722278047 03/05/2016 00:00:00;99,661607345359 04/05/2016 00:00:00;99,009158197435 06/05/2016 00:00:00;99,049936269180 09/05/2016 00:00:00;99,926664811703 10/05/2016 00:00:00;100,089777098684 11/05/2016 00:00:00;100,660670103117 12/05/2016 00:00:00;100,191722278047 13/05/2016 00:00:00;100,028609991066 17/05/2016 00:00:00;101,048061784697 18/05/2016 00:00:00;100,721837210735 19/05/2016 00:00:00;100,517946852009 20/05/2016 00:00:00;101,129617928187 23/05/2016 00:00:00;101,415064430404 24/05/2016 00:00:00;101,761678040238 25/05/2016 00:00:00;102,760740797997 27/05/2016 00:00:00;103,148132479576 30/05/2016 00:00:00;103,535524161156 31/05/2016 00:00:00;103,780192591628 01/06/2016 00:00:00;103,372411874175 02/06/2016 00:00:00;102,923853084978 03/06/2016 00:00:00;103,555913197029 06/06/2016 00:00:00;102,719962726251 07/06/2016 00:00:00;103,086965371959 08/06/2016 00:00:00;103,250077658939 09/06/2016 00:00:00;103,209299587194 10/06/2016 00:00:00;103,229688623067 13/06/2016 00:00:00;102,006346470710 14/06/2016 00:00:00;101,088839856442 15/06/2016 00:00:00;101,292730215168 16/06/2016 00:00:00;100,660670103117 17/06/2016 00:00:00;101,333508286913 20/06/2016 00:00:00;101,904401291347 21/06/2016 00:00:00;102,556850439270 22/06/2016 00:00:00;102,903464049105 23/06/2016 00:00:00;103,188910551322 24/06/2016 00:00:00;101,272341179295 27/06/2016 00:00:00;100,640281067244 28/06/2016 00:00:00;100,089777098684 29/06/2016 00:00:00;101,517009609767 30/06/2016 00:00:00;102,393738152289 01/07/2016 00:00:00;103,780192591627 04/07/2016 00:00:00;103,943304878608 05/07/2016 00:00:00;103,331633802430 06/07/2016 00:00:00;103,494746089411 07/07/2016 00:00:00;103,800581627500 08/07/2016 00:00:00;103,290855730685 11/07/2016 00:00:00;105,309370282074 12/07/2016 00:00:00;105,615205820163 13/07/2016 00:00:00;105,982208465870 14/07/2016 00:00:00;105,900652322380 15/07/2016 00:00:00;105,390926425564 18/07/2016 00:00:00;105,982208465870 19/07/2016 00:00:00;106,186098824596 20/07/2016 00:00:00;106,655046649667 21/07/2016 00:00:00;105,615205820163 22/07/2016 00:00:00;105,533649676673 25/07/2016 00:00:00;106,145320752851 26/07/2016 00:00:00;105,329759317946 27/07/2016 00:00:00;105,696761963653 28/07/2016 00:00:00;104,820033421131 29/07/2016 00:00:00;105,676372927781 01/08/2016 00:00:00;105,778318107144 02/08/2016 00:00:00;104,697699205895 03/08/2016 00:00:00;104,269529452570 04/08/2016 00:00:00;104,391863667806 05/08/2016 00:00:00;104,738477277640 08/08/2016 00:00:00;105,452093533182 09/08/2016 00:00:00;105,696761963653 10/08/2016 00:00:00;105,921041358252 11/08/2016 00:00:00;105,961819429997 12/08/2016 00:00:00;106,124931716978 15/08/2016 00:00:00;105,900652322380 16/08/2016 00:00:00;105,105479923347 17/08/2016 00:00:00;104,167584273207 18/08/2016 00:00:00;103,984082950353 19/08/2016 00:00:00;103,719025484009 22/08/2016 00:00:00;103,882137770990 23/08/2016 00:00:00;103,882137770990 24/08/2016 00:00:00;104,147195237334 25/08/2016 00:00:00;103,290855730684 26/08/2016 00:00:00;102,985020192595 29/08/2016 00:00:00;102,944242120850 30/08/2016 00:00:00;103,576302232901 31/08/2016 00:00:00;103,535524161156 01/09/2016 00:00:00;103,637469340519 02/09/2016 00:00:00;103,311244766557 05/09/2016 00:00:00;104,697699205895 06/09/2016 00:00:00;105,105479923347 07/09/2016 00:00:00;105,125868959220 08/09/2016 00:00:00;105,105479923347 09/09/2016 00:00:00;104,677310170022 12/09/2016 00:00:00;101,802456111983 13/09/2016 00:00:00;103,066576336086 14/09/2016 00:00:00;101,741289004365 15/09/2016 00:00:00;101,761678040238 16/09/2016 00:00:00;102,312182008799 19/09/2016 00:00:00;102,923853084977 20/09/2016 00:00:00;102,964631156722 21/09/2016 00:00:00;104,167584273207 22/09/2016 00:00:00;105,166647030965 23/09/2016 00:00:00;105,554038712545 26/09/2016 00:00:00;104,371474631933 27/09/2016 00:00:00;103,943304878608 28/09/2016 00:00:00;104,595754026532 29/09/2016 00:00:00;105,064701851602 30/09/2016 00:00:00;104,126806201462 04/10/2016 00:00:00;104,514197883041 05/10/2016 00:00:00;103,107354407831 06/10/2016 00:00:00;103,596691268774 07/10/2016 00:00:00;103,882137770990 10/10/2016 00:00:00;103,250077658939 11/10/2016 00:00:00;104,024861022099 12/10/2016 00:00:00;103,902526806863 13/10/2016 00:00:00;103,780192591627 14/10/2016 00:00:00;104,371474631933 17/10/2016 00:00:00;104,391863667806 18/10/2016 00:00:00;104,799644385258 19/10/2016 00:00:00;105,411315461437 20/10/2016 00:00:00;105,329759317946 21/10/2016 00:00:00;105,961819429997 24/10/2016 00:00:00;106,022986537615 25/10/2016 00:00:00;106,349211111577 26/10/2016 00:00:00;105,798707143016 27/10/2016 00:00:00;105,472482569054 28/10/2016 00:00:00;105,166647030965 31/10/2016 00:00:00;104,901589564621 01/11/2016 00:00:00;105,023923779857 02/11/2016 00:00:00;103,046187300213 03/11/2016 00:00:00;102,638406582760 04/11/2016 00:00:00;101,598565753257 07/11/2016 00:00:00;102,047124542454 08/11/2016 00:00:00;103,535524161156 09/11/2016 00:00:00;102,658795618633 10/11/2016 00:00:00;105,757929071271 11/11/2016 00:00:00;104,881200528748 14/11/2016 00:00:00;106,512323398558 15/11/2016 00:00:00;105,737540035398 16/11/2016 00:00:00;107,022049295373 17/11/2016 00:00:00;106,716213757284 18/11/2016 00:00:00;107,817221694405 21/11/2016 00:00:00;107,572553263934 22/11/2016 00:00:00;108,592005057565 23/11/2016 00:00:00;109,244454205489 24/11/2016 00:00:00;109,407566492470 25/11/2016 00:00:00;109,162898061998 28/11/2016 00:00:00;109,162898061998 29/11/2016 00:00:00;109,448344564215 30/11/2016 00:00:00;108,897840595654 01/12/2016 00:00:00;108,693950236928 02/12/2016 00:00:00;107,429830012826 05/12/2016 00:00:00;108,204613375985 06/12/2016 00:00:00;107,837610730278 07/12/2016 00:00:00;109,203676133743 08/12/2016 00:00:00;110,447407321973 09/12/2016 00:00:00;111,772694653693 12/12/2016 00:00:00;112,098919227655 13/12/2016 00:00:00;112,017363084165 14/12/2016 00:00:00;112,282420550509 15/12/2016 00:00:00;112,017363084165 16/12/2016 00:00:00;113,057203913668 19/12/2016 00:00:00;112,853313554942 20/12/2016 00:00:00;113,668874989847 21/12/2016 00:00:00;113,750431133337 22/12/2016 00:00:00;113,281483308267 23/12/2016 00:00:00;113,444595595248 27/12/2016 00:00:00;113,444595595248 28/12/2016 00:00:00;113,750431133337 29/12/2016 00:00:00;113,097981985413 30/12/2016 00:00:00;112,404754765744 02/01/2017 00:00:00;112,302809586381 03/01/2017 00:00:00;113,138760057159 04/01/2017 00:00:00;113,954321492063 05/01/2017 00:00:00;113,933932456191 06/01/2017 00:00:00;113,322261380012 09/01/2017 00:00:00;113,301872344139 10/01/2017 00:00:00;112,690201267961 11/01/2017 00:00:00;113,403817523503 12/01/2017 00:00:00;113,220316200649 13/01/2017 00:00:00;113,199927164776 16/01/2017 00:00:00;113,587318846356 17/01/2017 00:00:00;112,567867052725 18/01/2017 00:00:00;112,445532837489 19/01/2017 00:00:00;112,934869698432 20/01/2017 00:00:00;112,608645124470 23/01/2017 00:00:00;112,363976693999 24/01/2017 00:00:00;112,649423196216 25/01/2017 00:00:00;113,709653061592 26/01/2017 00:00:00;114,994162321567 27/01/2017 00:00:00;114,973773285694 30/01/2017 00:00:00;114,402880281261 31/01/2017 00:00:00;114,076655707299 01/02/2017 00:00:00;113,668874989846 02/02/2017 00:00:00;113,791209205082 03/02/2017 00:00:00;114,178600886662 06/02/2017 00:00:00;114,097044743171 07/02/2017 00:00:00;114,219378958407 08/02/2017 00:00:00;114,851439070458 09/02/2017 00:00:00;114,341713173643 10/02/2017 00:00:00;115,096107500930 13/02/2017 00:00:00;115,524277254255 14/02/2017 00:00:00;116,074781222815 15/02/2017 00:00:00;116,788397478357 16/02/2017 00:00:00;116,523340012013 17/02/2017 00:00:00;116,299060617414 20/02/2017 00:00:00;116,584507119631 21/02/2017 00:00:00;117,135011088192 22/02/2017 00:00:00;118,439909384039 23/02/2017 00:00:00;117,930183487224 24/02/2017 00:00:00;117,461235662153 27/02/2017 00:00:00;117,522402769771 28/02/2017 00:00:00;117,461235662153 01/03/2017 00:00:00;118,358353240549 02/03/2017 00:00:00;119,500139249415 03/03/2017 00:00:00;119,214692747199 06/03/2017 00:00:00;118,439909384039 07/03/2017 00:00:00;118,460298419912 08/03/2017 00:00:00;118,541854563402 09/03/2017 00:00:00;117,970961558969 10/03/2017 00:00:00;117,909794451351 13/03/2017 00:00:00;117,828238307860 14/03/2017 00:00:00;118,093295774204 15/03/2017 00:00:00;117,970961558969 16/03/2017 00:00:00;118,786522993873 17/03/2017 00:00:00;117,991350594841 20/03/2017 00:00:00;118,113684810077 21/03/2017 00:00:00;117,767071200243 22/03/2017 00:00:00;116,543729047885 23/03/2017 00:00:00;117,216567231682 24/03/2017 00:00:00;117,012676872956 27/03/2017 00:00:00;116,339838689159 28/03/2017 00:00:00;116,502950976140 29/03/2017 00:00:00;117,705904092625 30/03/2017 00:00:00;118,256408061185 31/03/2017 00:00:00;118,603021671020 03/04/2017 00:00:00;118,664188778638 04/04/2017 00:00:00;118,480687455784 05/04/2017 00:00:00;118,664188778638 06/04/2017 00:00:00;118,725355886256 07/04/2017 00:00:00;119,133136603708 10/04/2017 00:00:00;119,602084428778 11/04/2017 00:00:00;119,642862500523 12/04/2017 00:00:00;119,357415998307 13/04/2017 00:00:00;118,684577814510 18/04/2017 00:00:00;118,399131312294 19/04/2017 00:00:00;117,726293128497 20/04/2017 00:00:00;117,461235662153 21/04/2017 00:00:00;118,093295774204 24/04/2017 00:00:00;117,705904092625 25/04/2017 00:00:00;118,501076491657 26/04/2017 00:00:00;118,643799742765 27/04/2017 00:00:00;118,378742276421 28/04/2017 00:00:00;118,745744922128 02/05/2017 00:00:00;118,704966850383 03/05/2017 00:00:00;118,562243599275 04/05/2017 00:00:00;118,419520348166 05/05/2017 00:00:00;118,195240953567 08/05/2017 00:00:00;119,173914675453 09/05/2017 00:00:00;119,418583105924 10/05/2017 00:00:00;119,622473464651 11/05/2017 00:00:00;119,928309002740 12/05/2017 00:00:00;119,887530930995 15/05/2017 00:00:00;119,520528285288 16/05/2017 00:00:00;119,683640572268 17/05/2017 00:00:00;119,296248890689 18/05/2017 00:00:00;116,951509765338 19/05/2017 00:00:00;117,889405415478 22/05/2017 00:00:00;118,480687455784 23/05/2017 00:00:00;118,317575168803 24/05/2017 00:00:00;118,990413352599 26/05/2017 00:00:00;119,316637926561 29/05/2017 00:00:00;119,785585751632 30/05/2017 00:00:00;120,132199361466 31/05/2017 00:00:00;119,867141895122 01/06/2017 00:00:00;119,765196715759 02/06/2017 00:00:00;120,906982724625 06/06/2017 00:00:00;120,906982724625 07/06/2017 00:00:00;121,294374406205 08/06/2017 00:00:00;121,518653800804 09/06/2017 00:00:00;122,334215235709 12/06/2017 00:00:00;121,151651155097 13/06/2017 00:00:00;121,253596334460 14/06/2017 00:00:00;122,252659092218 16/06/2017 00:00:00;121,763322231275 19/06/2017 00:00:00;121,946823554129 20/06/2017 00:00:00;123,088609562996 21/06/2017 00:00:00;122,436160415072 22/06/2017 00:00:00;122,374993307454 23/06/2017 00:00:00;121,987601625874 26/06/2017 00:00:00;122,089546805237 27/06/2017 00:00:00;121,783711267148 28/06/2017 00:00:00;118,868079137364 29/06/2017 00:00:00;119,479750213542 30/06/2017 00:00:00;118,215629989440 03/07/2017 00:00:00;118,215629989440 04/07/2017 00:00:00;118,317575168803 05/07/2017 00:00:00;118,378742276421 06/07/2017 00:00:00;118,786522993873 07/07/2017 00:00:00;117,461235662153 10/07/2017 00:00:00;118,072906738331 11/07/2017 00:00:00;118,684577814510 12/07/2017 00:00:00;118,439909384039 13/07/2017 00:00:00;119,867141895122 14/07/2017 00:00:00;119,846752859249 17/07/2017 00:00:00;120,152588397338 18/07/2017 00:00:00;119,622473464650 19/07/2017 00:00:00;119,622473464650 20/07/2017 00:00:00;120,580758150663 21/07/2017 00:00:00;119,194303711325 24/07/2017 00:00:00;119,112747567835 25/07/2017 00:00:00;119,194303711325 26/07/2017 00:00:00;119,744807679886 27/07/2017 00:00:00;119,275859854816 28/07/2017 00:00:00;118,745744922128 31/07/2017 00:00:00;118,623410706892 01/08/2017 00:00:00;118,011739630713 02/08/2017 00:00:00;117,930183487223 03/08/2017 00:00:00;117,767071200242 04/08/2017 00:00:00;117,338901446917 07/08/2017 00:00:00;118,032128666586 08/08/2017 00:00:00;118,562243599274 09/08/2017 00:00:00;118,439909384038 10/08/2017 00:00:00;118,501076491656 11/08/2017 00:00:00;116,625285191375 14/08/2017 00:00:00;116,543729047885 15/08/2017 00:00:00;117,991350594841 16/08/2017 00:00:00;118,419520348166 17/08/2017 00:00:00;118,297186132930 18/08/2017 00:00:00;117,053454944700 21/08/2017 00:00:00;117,114622052318 22/08/2017 00:00:00;116,910731693592 23/08/2017 00:00:00;117,624347949134 24/08/2017 00:00:00;117,583569877388 25/08/2017 00:00:00;117,461235662153 28/08/2017 00:00:00;116,299060617413 29/08/2017 00:00:00;115,198052680292 30/08/2017 00:00:00;115,870890864088 31/08/2017 00:00:00;116,890342657719 01/09/2017 00:00:00;117,542791805643 04/09/2017 00:00:00;117,481624698025 05/09/2017 00:00:00;117,665126020879 06/09/2017 00:00:00;116,890342657719 07/09/2017 00:00:00;116,992287837082 08/09/2017 00:00:00;116,686452298993 11/09/2017 00:00:00;117,461235662153 12/09/2017 00:00:00;118,643799742764 13/09/2017 00:00:00;118,766133958000 14/09/2017 00:00:00;118,929246244981 15/09/2017 00:00:00;118,684577814510 18/09/2017 00:00:00;119,133136603707 19/09/2017 00:00:00;118,929246244981 20/09/2017 00:00:00;119,031191424344 21/09/2017 00:00:00;119,479750213542 22/09/2017 00:00:00;118,745744922127 25/09/2017 00:00:00;119,296248890688 26/09/2017 00:00:00;119,459361177669 27/09/2017 00:00:00;120,071032253848 28/09/2017 00:00:00;120,438034899555 29/09/2017 00:00:00;120,213755504956 02/10/2017 00:00:00;121,029316939861 04/10/2017 00:00:00;121,294374406205 05/10/2017 00:00:00;121,416708621440 06/10/2017 00:00:00;122,069157769364 09/10/2017 00:00:00;121,804100303020 10/10/2017 00:00:00;121,742933195402 11/10/2017 00:00:00;121,804100303020 12/10/2017 00:00:00;121,885656446511 13/10/2017 00:00:00;122,334215235708 16/10/2017 00:00:00;122,619661737925 17/10/2017 00:00:00;122,721606917288 18/10/2017 00:00:00;123,068220527122 19/10/2017 00:00:00;122,538105594434 20/10/2017 00:00:00;122,782774024906 23/10/2017 00:00:00;123,496390280447 24/10/2017 00:00:00;123,455612208702 25/10/2017 00:00:00;123,496390280447 26/10/2017 00:00:00;122,762384989033 27/10/2017 00:00:00;124,678954361059 30/10/2017 00:00:00;125,351792544856 01/11/2017 00:00:00;125,739184226435 02/11/2017 00:00:00;125,535293867709 03/11/2017 00:00:00;125,025567970894 06/11/2017 00:00:00;125,494515795964 07/11/2017 00:00:00;126,045019764525 08/11/2017 00:00:00;125,535293867709 09/11/2017 00:00:00;126,045019764525 10/11/2017 00:00:00;124,984789899148 13/11/2017 00:00:00;124,577009181696 14/11/2017 00:00:00;124,108061356626 15/11/2017 00:00:00;122,558494630307 16/11/2017 00:00:00;123,312888957594 17/11/2017 00:00:00;124,026505213135 20/11/2017 00:00:00;123,618724495683 21/11/2017 00:00:00;124,842066648040 22/11/2017 00:00:00;125,005178935021 23/11/2017 00:00:00;124,495453038206 24/11/2017 00:00:00;124,678954361059 27/11/2017 00:00:00;124,230395571861 28/11/2017 00:00:00;124,250784607734 29/11/2017 00:00:00;125,351792544855 30/11/2017 00:00:00;124,923622791530 01/12/2017 00:00:00;124,046894249008 04/12/2017 00:00:00;124,475064002333 05/12/2017 00:00:00;124,128450392498 06/12/2017 00:00:00;123,863392926154 07/12/2017 00:00:00;124,413896894715 08/12/2017 00:00:00;125,596460975327 11/12/2017 00:00:00;125,576071939454 12/12/2017 00:00:00;125,657628082945 13/12/2017 00:00:00;125,983852656907 14/12/2017 00:00:00;125,555682903582 15/12/2017 00:00:00;125,331403508983 18/12/2017 00:00:00;126,493578553722 19/12/2017 00:00:00;126,717857948321 20/12/2017 00:00:00;125,800351334053 21/12/2017 00:00:00;125,392570616601 22/12/2017 00:00:00;125,718795190562 27/12/2017 00:00:00;125,902296513416 28/12/2017 00:00:00;125,596460975327 29/12/2017 00:00:00;125,290625437237 02/01/2018 00:00:00;123,985727141390 03/01/2018 00:00:00;124,495453038205 04/01/2018 00:00:00;125,474126760091 05/01/2018 00:00:00;126,106186872142 08/01/2018 00:00:00;127,064471558155 09/01/2018 00:00:00;127,981978172423 10/01/2018 00:00:00;127,941200100678 11/01/2018 00:00:00;127,716920706079 12/01/2018 00:00:00;126,942137342919 15/01/2018 00:00:00;126,432411446104 16/01/2018 00:00:00;126,534356625467 17/01/2018 00:00:00;126,310077230868 18/01/2018 00:00:00;126,677079876575 19/01/2018 00:00:00;126,513967589594 22/01/2018 00:00:00;127,329529024499 23/01/2018 00:00:00;127,981978172423 24/01/2018 00:00:00;127,411085167990 25/01/2018 00:00:00;126,840192163556 26/01/2018 00:00:00;126,248910123250 29/01/2018 00:00:00;127,044082522282 30/01/2018 00:00:00;125,881907477543 31/01/2018 00:00:00;124,923622791530 01/02/2018 00:00:00;125,168291222002 02/02/2018 00:00:00;123,883781962027 05/02/2018 00:00:00;121,987601625873 06/02/2018 00:00:00;118,378742276420 07/02/2018 00:00:00;119,602084428777 08/02/2018 00:00:00;120,438034899554 09/02/2018 00:00:00;117,726293128496 12/02/2018 00:00:00;118,725355886254 13/02/2018 00:00:00;119,071969496089 14/02/2018 00:00:00;119,133136603707 15/02/2018 00:00:00;119,969087074484 16/02/2018 00:00:00;120,723481401771 19/02/2018 00:00:00;121,824489338892 20/02/2018 00:00:00;121,804100303020 21/02/2018 00:00:00;121,742933195402 22/02/2018 00:00:00;121,233207298586 23/02/2018 00:00:00;121,600209944293 26/02/2018 00:00:00;122,884719204268 27/02/2018 00:00:00;123,047831491249 28/02/2018 00:00:00;122,558494630306 01/03/2018 00:00:00;121,233207298586 02/03/2018 00:00:00;119,316637926560 05/03/2018 00:00:00;118,847690101490 06/03/2018 00:00:00;119,969087074484 07/03/2018 00:00:00;119,418583105923 08/03/2018 00:00:00;119,969087074484 09/03/2018 00:00:00;121,110873083350 12/03/2018 00:00:00;122,415771379198 13/03/2018 00:00:00;122,273048128090 14/03/2018 00:00:00;121,539042836675 15/03/2018 00:00:00;121,314763442077 16/03/2018 00:00:00;121,885656446510 19/03/2018 00:00:00;121,926434518255 20/03/2018 00:00:00;120,845815617006 21/03/2018 00:00:00;121,640988016038 22/03/2018 00:00:00;120,947760796369 23/03/2018 00:00:00;118,827301065617 26/03/2018 00:00:00;117,196178195808 27/03/2018 00:00:00;118,970024316725 29/03/2018 00:00:00;118,093295774203 03/04/2018 00:00:00;117,298123375171 04/04/2018 00:00:00;117,950572523095 05/04/2018 00:00:00;119,581695392904 06/04/2018 00:00:00;120,376867791936 09/04/2018 00:00:00;118,868079137362 10/04/2018 00:00:00;118,949635280853 11/04/2018 00:00:00;119,540917321159 12/04/2018 00:00:00;119,214692747197 13/04/2018 00:00:00;120,213755504955 16/04/2018 00:00:00;119,765196715758 17/04/2018 00:00:00;120,152588397337 18/04/2018 00:00:00;121,518653800803 19/04/2018 00:00:00;121,579820908421 20/04/2018 00:00:00;121,212818262713 23/04/2018 00:00:00;120,723481401771 24/04/2018 00:00:00;121,437097657312 25/04/2018 00:00:00;120,254533576700 26/04/2018 00:00:00;120,274922612573 27/04/2018 00:00:00;122,191491984599 30/04/2018 00:00:00;122,354604271580 02/05/2018 00:00:00;122,986664383631 03/05/2018 00:00:00;122,864330168395 04/05/2018 00:00:00;123,068220527122 07/05/2018 00:00:00;124,413896894714 08/05/2018 00:00:00;124,882844719785 09/05/2018 00:00:00;125,494515795963 11/05/2018 00:00:00;126,962526378792 14/05/2018 00:00:00;126,554745661339 15/05/2018 00:00:00;126,819803127683 16/05/2018 00:00:00;126,982915414664 17/05/2018 00:00:00;127,737309741951 18/05/2018 00:00:00;127,594586490843 22/05/2018 00:00:00;127,941200100677 23/05/2018 00:00:00;128,022756244168 24/05/2018 00:00:00;128,512093105110 25/05/2018 00:00:00;129,205320324779 28/05/2018 00:00:00;128,777150571454 29/05/2018 00:00:00;129,327654540015 30/05/2018 00:00:00;128,389758889875 01/06/2018 00:00:00;128,899484786690 04/06/2018 00:00:00;129,837380436831 05/06/2018 00:00:00;130,306328261901 06/06/2018 00:00:00;129,939325616194 07/06/2018 00:00:00;129,898547544448 08/06/2018 00:00:00;129,388821647633 11/06/2018 00:00:00;129,633490078104 12/06/2018 00:00:00;129,735435257467 13/06/2018 00:00:00;130,632552835863 14/06/2018 00:00:00;129,368432611760 15/06/2018 00:00:00;131,692782701239 18/06/2018 00:00:00;131,285001983786 19/06/2018 00:00:00;130,734498015226 20/06/2018 00:00:00;130,958777409824 21/06/2018 00:00:00;130,836443194589 22/06/2018 00:00:00;129,898547544448 25/06/2018 00:00:00;129,348043575888 26/06/2018 00:00:00;127,390696132116 27/06/2018 00:00:00;127,818865885441 28/06/2018 00:00:00;127,594586490842 29/06/2018 00:00:00;127,614975526715 02/07/2018 00:00:00;126,860581199428 03/07/2018 00:00:00;126,962526378791 04/07/2018 00:00:00;126,819803127683 05/07/2018 00:00:00;126,717857948320 06/07/2018 00:00:00;127,207194809263 09/07/2018 00:00:00;127,696531670206 10/07/2018 00:00:00;128,104312387658 11/07/2018 00:00:00;128,124701423530 12/07/2018 00:00:00;128,104312387658 13/07/2018 00:00:00;129,653879113977 16/07/2018 00:00:00;129,307265504142 17/07/2018 00:00:00;129,103375145416 18/07/2018 00:00:00;130,856832230461 19/07/2018 00:00:00;130,836443194589 20/07/2018 00:00:00;130,245161154283 23/07/2018 00:00:00;129,449988755251 24/07/2018 00:00:00;130,550996692372 25/07/2018 00:00:00;130,714108979353 26/07/2018 00:00:00;131,325780055531 27/07/2018 00:00:00;131,896673059965 30/07/2018 00:00:00;130,897610302206 31/07/2018 00:00:00;129,674268149849 01/08/2018 00:00:00;130,469440548881 02/08/2018 00:00:00;129,939325616193 03/08/2018 00:00:00;131,142278732678 06/08/2018 00:00:00;131,468503306640 07/08/2018 00:00:00;131,957840167583 08/08/2018 00:00:00;131,774338844729 09/08/2018 00:00:00;131,713171737111 10/08/2018 00:00:00;132,019007275200 13/08/2018 00:00:00;131,855894988219 14/08/2018 00:00:00;131,366558127277 15/08/2018 00:00:00;132,120952454563 16/08/2018 00:00:00;130,836443194588 17/08/2018 00:00:00;131,040333553315 20/08/2018 00:00:00;131,488892342512 21/08/2018 00:00:00;131,060722589187 22/08/2018 00:00:00;130,734498015225 23/08/2018 00:00:00;130,836443194588 24/08/2018 00:00:00;130,856832230461 27/08/2018 00:00:00;131,366558127277 28/08/2018 00:00:00;131,550059450130 29/08/2018 00:00:00;131,529670414257 30/08/2018 00:00:00;131,672393665366 31/08/2018 00:00:00;131,325780055531 03/09/2018 00:00:00;132,202508598054 04/09/2018 00:00:00;132,304453777417 05/09/2018 00:00:00;131,917062095837 06/09/2018 00:00:00;130,367495369518 07/09/2018 00:00:00;129,164542253034 10/09/2018 00:00:00;129,715046221594 11/09/2018 00:00:00;129,449988755250 12/09/2018 00:00:00;130,183994046665 13/09/2018 00:00:00;129,918936580321 14/09/2018 00:00:00;129,694657185722 17/09/2018 00:00:00;130,306328261900 18/09/2018 00:00:00;129,633490078104 19/09/2018 00:00:00;130,469440548881 20/09/2018 00:00:00;130,387884405391 21/09/2018 00:00:00;130,673330907607 24/09/2018 00:00:00;130,326717297773 25/09/2018 00:00:00;130,367495369518 26/09/2018 00:00:00;130,469440548881 27/09/2018 00:00:00;130,285939226028 28/09/2018 00:00:00;130,917999338079 01/10/2018 00:00:00;131,121889696805 02/10/2018 00:00:00;131,509281378385 04/10/2018 00:00:00;130,795665122843 05/10/2018 00:00:00;129,388821647632 08/10/2018 00:00:00;128,552871176855 09/10/2018 00:00:00;127,818865885441 10/10/2018 00:00:00;126,982915414664 11/10/2018 00:00:00;122,782774024904 12/10/2018 00:00:00;121,151651155095 15/10/2018 00:00:00;121,865267410636 16/10/2018 00:00:00;121,661377051910 17/10/2018 00:00:00;123,822614854408 18/10/2018 00:00:00;124,006116177261 19/10/2018 00:00:00;123,068220527121 22/10/2018 00:00:00;122,823552096649 23/10/2018 00:00:00;122,211881020471 24/10/2018 00:00:00;121,926434518254 25/10/2018 00:00:00;120,132199361464 26/10/2018 00:00:00;120,703092365897 29/10/2018 00:00:00;120,050643217973 30/10/2018 00:00:00;119,622473464648 31/10/2018 00:00:00;121,294374406203 01/11/2018 00:00:00;122,150713912853 02/11/2018 00:00:00;123,129387634739 05/11/2018 00:00:00;122,456549450942 06/11/2018 00:00:00;122,436160415070 07/11/2018 00:00:00;122,945886311885 08/11/2018 00:00:00;125,005178935019 09/11/2018 00:00:00;125,474126760090 12/11/2018 00:00:00;125,820740369924 13/11/2018 00:00:00;124,434285930586 14/11/2018 00:00:00;124,169228464242 15/11/2018 00:00:00;123,068220527121 16/11/2018 00:00:00;123,374056065210 19/11/2018 00:00:00;122,966275347758 20/11/2018 00:00:00;121,029316939859 21/11/2018 00:00:00;119,602084428776 22/11/2018 00:00:00;120,009865146228 23/11/2018 00:00:00;120,295311648445 26/11/2018 00:00:00;120,478812971298 27/11/2018 00:00:00;121,702155123655 28/11/2018 00:00:00;122,191491984598 29/11/2018 00:00:00;123,129387634739 30/11/2018 00:00:00;122,558494630305 03/12/2018 00:00:00;124,373118822968 04/12/2018 00:00:00;124,760510504548 05/12/2018 00:00:00;122,701217881414 06/12/2018 00:00:00;121,518653800802 07/12/2018 00:00:00;120,968149832241 10/12/2018 00:00:00;118,358353240546 11/12/2018 00:00:00;118,603021671017 12/12/2018 00:00:00;119,744807679884 13/12/2018 00:00:00;120,071032253846 14/12/2018 00:00:00;120,376867791935 17/12/2018 00:00:00;118,704966850380 18/12/2018 00:00:00;116,278671581539 19/12/2018 00:00:00;115,891279899959 20/12/2018 00:00:00;114,097044743169 21/12/2018 00:00:00;112,608645124468 28/12/2018 00:00:00;112,894091626684 02/01/2019 00:00:00;113,872765348570 03/01/2019 00:00:00;112,078530191780 04/01/2019 00:00:00;114,831050034583 07/01/2019 00:00:00;115,075718465054 08/01/2019 00:00:00;116,339838689157 09/01/2019 00:00:00;116,747619406609 10/01/2019 00:00:00;117,073843980571 11/01/2019 00:00:00;117,379679518660 14/01/2019 00:00:00;116,869953621845 15/01/2019 00:00:00;118,093295774202 16/01/2019 00:00:00;118,806912029743 17/01/2019 00:00:00;119,398194070049 18/01/2019 00:00:00;121,070095011604 21/01/2019 00:00:00;121,070095011604 22/01/2019 00:00:00;119,989476110355 23/01/2019 00:00:00;120,030254182100 24/01/2019 00:00:00;120,438034899553 25/01/2019 00:00:00;121,049705975731 28/01/2019 00:00:00;120,030254182100 29/01/2019 00:00:00;120,580758150661 30/01/2019 00:00:00;121,885656446509 31/01/2019 00:00:00;122,415771379197 01/02/2019 00:00:00;122,497327522687 04/02/2019 00:00:00;123,210943778229 05/02/2019 00:00:00;124,108061356624 06/02/2019 00:00:00;124,332340751223 07/02/2019 00:00:00;123,720669675044 08/02/2019 00:00:00;123,700280639172 11/02/2019 00:00:00;124,454674966458 12/02/2019 00:00:00;125,535293867707 13/02/2019 00:00:00;126,085797836268 14/02/2019 00:00:00;125,514904831834 15/02/2019 00:00:00;126,615912768956 18/02/2019 00:00:00;126,534356625465 19/02/2019 00:00:00;126,391633374357 20/02/2019 00:00:00;126,819803127682 21/02/2019 00:00:00;126,697468912446 22/02/2019 00:00:00;127,390696132115 25/02/2019 00:00:00;127,492641311478 26/02/2019 00:00:00;127,472252275606 27/02/2019 00:00:00;127,268361916880 28/02/2019 00:00:00;127,288750952752 01/03/2019 00:00:00;127,676142634332 05/03/2019 00:00:00;127,818865885440 06/03/2019 00:00:00;127,288750952752 07/03/2019 00:00:00;127,370307096243 08/03/2019 00:00:00;126,677079876574 11/03/2019 00:00:00;128,063534315912 12/03/2019 00:00:00;127,981978172421 13/03/2019 00:00:00;128,308202746383 14/03/2019 00:00:00;128,512093105109 15/03/2019 00:00:00;129,205320324778 18/03/2019 00:00:00;129,633490078103 19/03/2019 00:00:00;129,816991400957 20/03/2019 00:00:00;129,205320324778 21/03/2019 00:00:00;130,183994046664 22/03/2019 00:00:00;129,286876468269 25/03/2019 00:00:00;128,654816356217 26/03/2019 00:00:00;129,878158508575 27/03/2019 00:00:00;130,041270795555 28/03/2019 00:00:00;130,326717297772 29/03/2019 00:00:00;131,223834876167 01/04/2019 00:00:00;132,569511243760 02/04/2019 00:00:00;133,201571355811 03/04/2019 00:00:00;133,568574001518 04/04/2019 00:00:00;133,303516535174 05/04/2019 00:00:00;133,568574001518 08/04/2019 00:00:00;133,364683642792 09/04/2019 00:00:00;132,916124853594 10/04/2019 00:00:00;133,609352073263 11/04/2019 00:00:00;133,446239786282 12/04/2019 00:00:00;133,609352073263 15/04/2019 00:00:00;133,731686288499 16/04/2019 00:00:00;133,487017858028 17/04/2019 00:00:00;133,120015212321 18/04/2019 00:00:00;133,629741109136 23/04/2019 00:00:00;134,486080615786 24/04/2019 00:00:00;134,159856041824 25/04/2019 00:00:00;134,649192902767 26/04/2019 00:00:00;135,097751691964 29/04/2019 00:00:00;135,097751691964 30/04/2019 00:00:00;134,669581938639 02/05/2019 00:00:00;134,057910862461 03/05/2019 00:00:00;134,873472297366 06/05/2019 00:00:00;133,976354718970 07/05/2019 00:00:00;132,569511243760 08/05/2019 00:00:00;132,161730526308 09/05/2019 00:00:00;131,162667768549 10/05/2019 00:00:00;131,692782701237 13/05/2019 00:00:00;129,511155862867 14/05/2019 00:00:00;130,938388373950 15/05/2019 00:00:00;131,509281378384 16/05/2019 00:00:00;132,834568710104 17/05/2019 00:00:00;132,487955100269 20/05/2019 00:00:00;131,427725234893 21/05/2019 00:00:00;132,039396311072 22/05/2019 00:00:00;131,998618239326 23/05/2019 00:00:00;130,082048867300 24/05/2019 00:00:00;129,939325616192 27/05/2019 00:00:00;130,245161154281 28/05/2019 00:00:00;129,776213329211 29/05/2019 00:00:00;128,675205392090 31/05/2019 00:00:00;127,778087813695 03/06/2019 00:00:00;127,105249629898 04/06/2019 00:00:00;128,634427320345 05/06/2019 00:00:00;129,592712006358 06/06/2019 00:00:00;129,857769472702 07/06/2019 00:00:00;130,693719943479 11/06/2019 00:00:00;131,753949808855 12/06/2019 00:00:00;131,386947163148 13/06/2019 00:00:00;131,978229203454 14/06/2019 00:00:00;132,100563418689 17/06/2019 00:00:00;131,774338844728 18/06/2019 00:00:00;133,303516535174 19/06/2019 00:00:00;133,731686288499 21/06/2019 00:00:00;133,385072678664 24/06/2019 00:00:00;132,630678351378 25/06/2019 00:00:00;131,611226557747 26/06/2019 00:00:00;131,488892342511 27/06/2019 00:00:00;132,039396311072 28/06/2019 00:00:00;132,487955100269 01/07/2019 00:00:00;134,017132790715 02/07/2019 00:00:00;134,771527118002 03/07/2019 00:00:00;136,035647342105 04/07/2019 00:00:00;136,137592521468 05/07/2019 00:00:00;136,178370593213 08/07/2019 00:00:00;135,709422768143 09/07/2019 00:00:00;135,525921445289 10/07/2019 00:00:00;135,587088552907 11/07/2019 00:00:00;135,770589875761 12/07/2019 00:00:00;136,361871916066 15/07/2019 00:00:00;136,524984203047 16/07/2019 00:00:00;136,626929382410 17/07/2019 00:00:00;135,750200839888 18/07/2019 00:00:00;135,933702162741 19/07/2019 00:00:00;135,505532409416 22/07/2019 00:00:00;135,689033732270 23/07/2019 00:00:00;137,014321063990 24/07/2019 00:00:00;137,544435996678 25/07/2019 00:00:00;136,524984203047 26/07/2019 00:00:00;137,340545637952 29/07/2019 00:00:00;136,993932028118 30/07/2019 00:00:00;135,974480234487 31/07/2019 00:00:00;135,342420122435 01/08/2019 00:00:00;135,505532409416 02/08/2019 00:00:00;133,181182319938 05/08/2019 00:00:00;129,062597073669 06/08/2019 00:00:00;129,796602365083 07/08/2019 00:00:00;129,980103687937 08/08/2019 00:00:00;132,365620885033 09/08/2019 00:00:00;131,590837521874 12/08/2019 00:00:00;130,245161154281 13/08/2019 00:00:00;131,672393665364 14/08/2019 00:00:00;129,103375145414 15/08/2019 00:00:00;129,592712006357 16/08/2019 00:00:00;131,203445840294 19/08/2019 00:00:00;132,589900279632 20/08/2019 00:00:00;131,978229203453 21/08/2019 00:00:00;133,120015212320 22/08/2019 00:00:00;132,977291961212 23/08/2019 00:00:00;130,265550190154 26/08/2019 00:00:00;130,938388373950 27/08/2019 00:00:00;131,509281378383 28/08/2019 00:00:00;132,120952454562 29/08/2019 00:00:00;133,466628822154 30/08/2019 00:00:00;134,424913508168 02/09/2019 00:00:00;134,853083261492 03/09/2019 00:00:00;134,363746400550 04/09/2019 00:00:00;135,077362656091 05/09/2019 00:00:00;136,321093844321 06/09/2019 00:00:00;136,504595167174 09/09/2019 00:00:00;135,811367947505 10/09/2019 00:00:00;135,362809158308 11/09/2019 00:00:00;136,728874561773 12/09/2019 00:00:00;137,034710099863 13/09/2019 00:00:00;136,606540346538 16/09/2019 00:00:00;137,116266243353 17/09/2019 00:00:00;137,055099135735 18/09/2019 00:00:00;136,953153956372 19/09/2019 00:00:00;137,422101781442 20/09/2019 00:00:00;137,503657924933 23/09/2019 00:00:00;137,381323709697 24/09/2019 00:00:00;136,851208777009 25/09/2019 00:00:00;137,197822386843 26/09/2019 00:00:00;137,524046960805 27/09/2019 00:00:00;136,953153956372 30/09/2019 00:00:00;137,687159247786 01/10/2019 00:00:00;136,198759629085 02/10/2019 00:00:00;133,344294606919 04/10/2019 00:00:00;135,158918799582 07/10/2019 00:00:00;134,995806512601 08/10/2019 00:00:00;133,752075324371 09/10/2019 00:00:00;134,363746400550 10/10/2019 00:00:00;134,751138082129 11/10/2019 00:00:00;136,606540346537 14/10/2019 00:00:00;136,341482880193 15/10/2019 00:00:00;137,401712745570 16/10/2019 00:00:00;137,075488171608 17/10/2019 00:00:00;136,728874561773 18/10/2019 00:00:00;135,974480234486 21/10/2019 00:00:00;136,830819741136 22/10/2019 00:00:00;136,382260951939 23/10/2019 00:00:00;136,382260951939 24/10/2019 00:00:00;137,095877207480 25/10/2019 00:00:00;137,789104427149 28/10/2019 00:00:00;138,196885144602 29/10/2019 00:00:00;137,809493463022 30/10/2019 00:00:00;137,850271534767 31/10/2019 00:00:00;137,462879853187 04/11/2019 00:00:00;138,828945256653 05/11/2019 00:00:00;139,542561512194 06/11/2019 00:00:00;139,501783440449 07/11/2019 00:00:00;139,909564157901 08/11/2019 00:00:00;140,052287409010 11/11/2019 00:00:00;139,950342229647 12/11/2019 00:00:00;140,460068126462 13/11/2019 00:00:00;140,582402341698 14/11/2019 00:00:00;140,480457162335 15/11/2019 00:00:00;141,051350166768 18/11/2019 00:00:00;140,969794023277 19/11/2019 00:00:00;141,030961130895 20/11/2019 00:00:00;140,643569449316 21/11/2019 00:00:00;139,787229942666 22/11/2019 00:00:00;140,541624269952 25/11/2019 00:00:00;141,785355458182 26/11/2019 00:00:00;142,315470390870 27/11/2019 00:00:00;142,988308574666 28/11/2019 00:00:00;142,743640144195 29/11/2019 00:00:00;141,989245816908 02/12/2019 00:00:00;140,296955839481 03/12/2019 00:00:00;139,542561512194 04/12/2019 00:00:00;140,541624269952 05/12/2019 00:00:00;140,786292700424 06/12/2019 00:00:00;142,152358103889 09/12/2019 00:00:00;141,683410278819 10/12/2019 00:00:00;141,357185704857 11/12/2019 00:00:00;141,826133529927 12/12/2019 00:00:00;142,621305928959 13/12/2019 00:00:00;143,314533148628 16/12/2019 00:00:00;144,456319157495 17/12/2019 00:00:00;144,089316511788 18/12/2019 00:00:00;144,395152049877 19/12/2019 00:00:00;144,782543731457 20/12/2019 00:00:00;145,638883238107 23/12/2019 00:00:00;145,434992879380 27/12/2019 00:00:00;145,414603843508 30/12/2019 00:00:00;144,395152049877 02/01/2020 00:00:00;145,903940704451 03/01/2020 00:00:00;145,333047700017 06/01/2020 00:00:00;144,945656018438 07/01/2020 00:00:00;145,536938058744 08/01/2020 00:00:00;146,067052991432 09/01/2020 00:00:00;147,066115749190 10/01/2020 00:00:00;146,821447318718 13/01/2020 00:00:00;147,147671892680 14/01/2020 00:00:00;147,331173215534 15/01/2020 00:00:00;147,168060928553 16/01/2020 00:00:00;148,187512722184 17/01/2020 00:00:00;149,268131623432 20/01/2020 00:00:00;149,451632946286 21/01/2020 00:00:00;148,962296085343 22/01/2020 00:00:00;149,451632946286 23/01/2020 00:00:00;149,675912340885 24/01/2020 00:00:00;149,308909695178 27/01/2020 00:00:00;146,943781533954 28/01/2020 00:00:00;147,881677184094 29/01/2020 00:00:00;148,187512722184 30/01/2020 00:00:00;147,596230681878 31/01/2020 00:00:00;145,047601197801 03/02/2020 00:00:00;145,924329740323 04/02/2020 00:00:00;147,881677184094 05/02/2020 00:00:00;149,940969807229 06/02/2020 00:00:00;150,776920278006 07/02/2020 00:00:00;150,063304022464 10/02/2020 00:00:00;151,001199672605 11/02/2020 00:00:00;151,674037856401 12/02/2020 00:00:00;152,999325188121 13/02/2020 00:00:00;153,121659403357 14/02/2020 00:00:00;152,978936152249 17/02/2020 00:00:00;153,121659403357 18/02/2020 00:00:00;152,428432183688 19/02/2020 00:00:00;153,427494941446 20/02/2020 00:00:00;152,530377363051 21/02/2020 00:00:00;150,674975098643 25/02/2020 00:00:00;142,641694964832 26/02/2020 00:00:00;141,948467745163 27/02/2020 00:00:00;135,158918799581 28/02/2020 00:00:00;132,426787992650 02/03/2020 00:00:00;135,036584584345 03/03/2020 00:00:00;132,916124853593 04/03/2020 00:00:00;136,932764920499 05/03/2020 00:00:00;133,466628822154 06/03/2020 00:00:00;129,796602365083 09/03/2020 00:00:00;119,785585751627 10/03/2020 00:00:00;123,435223172826 11/03/2020 00:00:00;119,540917321156 12/03/2020 00:00:00;108,734728308669 13/03/2020 00:00:00;114,892217142199 16/03/2020 00:00:00;103,882137770986 17/03/2020 00:00:00;109,876514317535 18/03/2020 00:00:00;105,146257995088 19/03/2020 00:00:00;106,858937008388 20/03/2020 00:00:00;103,902526806858 23/03/2020 00:00:00;99,804330596462 24/03/2020 00:00:00;108,612394093433 25/03/2020 00:00:00;109,529900707701 26/03/2020 00:00:00;113,220316200645 27/03/2020 00:00:00;110,630908644822 30/03/2020 00:00:00;113,587318846352 31/03/2020 00:00:00;112,996036806046 01/04/2020 00:00:00;109,937681425153 02/04/2020 00:00:00;111,752305617816 03/04/2020 00:00:00;110,692075752440 06/04/2020 00:00:00;117,012676872951 07/04/2020 00:00:00;116,237893509792 08/04/2020 00:00:00;118,827301065614 09/04/2020 00:00:00;119,969087074481 14/04/2020 00:00:00;122,476938486813 15/04/2020 00:00:00;120,866204652876 16/04/2020 00:00:00;122,191491984596 17/04/2020 00:00:00;124,230395571858 20/04/2020 00:00:00;123,720669675042 21/04/2020 00:00:00;120,519591043041 22/04/2020 00:00:00;123,231332814100 23/04/2020 00:00:00;123,781836782660 24/04/2020 00:00:00;124,964400863272 27/04/2020 00:00:00;126,065408800393 28/04/2020 00:00:00;125,963463621030 29/04/2020 00:00:00;127,900422028929 30/04/2020 00:00:00;125,759573262304 04/05/2020 00:00:00;124,271173643603 05/05/2020 00:00:00;126,677079876572 06/05/2020 00:00:00;126,799414091808 07/05/2020 00:00:00;128,430536961617 08/05/2020 00:00:00;129,144153217159 11/05/2020 00:00:00;129,918936580318 12/05/2020 00:00:00;128,328591782254 13/05/2020 00:00:00;127,268361916878 14/05/2020 00:00:00;127,431474203859 15/05/2020 00:00:00;128,573260212725 18/05/2020 00:00:00;130,652941871732 19/05/2020 00:00:00;129,225709360649 20/05/2020 00:00:00;130,163605010789 22/05/2020 00:00:00;130,183994046662 25/05/2020 00:00:00;130,836443194586 26/05/2020 00:00:00;130,428662477133 27/05/2020 00:00:00;130,795665122840 28/05/2020 00:00:00;131,040333553312 29/05/2020 00:00:00;131,325780055529 02/06/2020 00:00:00;132,386009920905 03/06/2020 00:00:00;132,875346781847 04/06/2020 00:00:00;130,816054158713 05/06/2020 00:00:00;132,834568710102 08/06/2020 00:00:00;134,017132790714 09/06/2020 00:00:00;133,058848104701 10/06/2020 00:00:00;133,548184965644 12/06/2020 00:00:00;129,694657185719 15/06/2020 00:00:00;130,265550190152 16/06/2020 00:00:00;133,405461714535 17/06/2020 00:00:00;133,854020503733 18/06/2020 00:00:00;133,752075324370 19/06/2020 00:00:00;134,384135436421 22/06/2020 00:00:00;134,302579292931 23/06/2020 00:00:00;134,486080615784 24/06/2020 00:00:00;132,202508598051 25/06/2020 00:00:00;134,139467005950 26/06/2020 00:00:00;132,487955100268 29/06/2020 00:00:00;132,753012566612 30/06/2020 00:00:00;134,343357364676 01/07/2020 00:00:00;135,138529763708 02/07/2020 00:00:00;136,749263597645 03/07/2020 00:00:00;136,626929382409 06/07/2020 00:00:00;138,156107072855 07/07/2020 00:00:00;138,196885144600 08/07/2020 00:00:00;138,441553575072 09/07/2020 00:00:00;138,747389113161 10/07/2020 00:00:00;139,114391758868 13/07/2020 00:00:00;137,829882498893 14/07/2020 00:00:00;138,400775503327 15/07/2020 00:00:00;139,359060189340 16/07/2020 00:00:00;138,665832969671 17/07/2020 00:00:00;139,277504045849 20/07/2020 00:00:00;141,030961130894 21/07/2020 00:00:00;140,398901018843 22/07/2020 00:00:00;139,583339583938 23/07/2020 00:00:00;138,013383821747 24/07/2020 00:00:00;136,565762274791 27/07/2020 00:00:00;136,423039023683 28/07/2020 00:00:00;136,239537700829 29/07/2020 00:00:00;136,871597812880 30/07/2020 00:00:00;135,750200839886 31/07/2020 00:00:00;135,974480234485 03/08/2020 00:00:00;138,604665862053 04/08/2020 00:00:00;139,073613687123 05/08/2020 00:00:00;138,869723328397 06/08/2020 00:00:00;139,338671153467 07/08/2020 00:00:00;139,114391758868 10/08/2020 00:00:00;139,114391758868 11/08/2020 00:00:00;138,665832969670 12/08/2020 00:00:00;139,929953193773 13/08/2020 00:00:00;139,868786086155 14/08/2020 00:00:00;139,624117655683 17/08/2020 00:00:00;140,317344875352 18/08/2020 00:00:00;140,398901018843 19/08/2020 00:00:00;140,643569449314 20/08/2020 00:00:00;141,194073417875 21/08/2020 00:00:00;142,111580032143 24/08/2020 00:00:00;142,784418215939 25/08/2020 00:00:00;143,090253754028 26/08/2020 00:00:00;144,864099874946 27/08/2020 00:00:00;144,639820480347 28/08/2020 00:00:00;143,477645435608 31/08/2020 00:00:00;143,294144112754 01/09/2020 00:00:00;144,007760368296 02/09/2020 00:00:00;146,230165278411 03/09/2020 00:00:00;141,601854135327 04/09/2020 00:00:00;139,828008014410 07/09/2020 00:00:00;140,093065480754 08/09/2020 00:00:00;137,034710099861 09/09/2020 00:00:00;139,522172476320 10/09/2020 00:00:00;137,544435996676 11/09/2020 00:00:00;137,544435996676 14/09/2020 00:00:00;138,808556220779 15/09/2020 00:00:00;139,950342229645 16/09/2020 00:00:00;139,726062835046 17/09/2020 00:00:00;138,563887790307 18/09/2020 00:00:00;137,625992140167 21/09/2020 00:00:00;137,238600458587 22/09/2020 00:00:00;138,523109718562 23/09/2020 00:00:00;136,667707454154 24/09/2020 00:00:00;136,524984203045 25/09/2020 00:00:00;138,706611041415 28/09/2020 00:00:00;140,500846198206 29/09/2020 00:00:00;139,338671153467 30/09/2020 00:00:00;139,807618978537 01/10/2020 00:00:00;140,643569449314 02/10/2020 00:00:00;139,848397050282 05/10/2020 00:00:00;141,377574740728 06/10/2020 00:00:00;140,154232588371 07/10/2020 00:00:00;142,050412924525 08/10/2020 00:00:00;142,947530502920 09/10/2020 00:00:00;143,375700256245 12/10/2020 00:00:00;145,006823126054 13/10/2020 00:00:00;145,231102520653 14/10/2020 00:00:00;144,802932767328 15/10/2020 00:00:00;144,476708193366 16/10/2020 00:00:00;144,130094583532 19/10/2020 00:00:00;142,315470390869 20/10/2020 00:00:00;142,070801960397 21/10/2020 00:00:00;140,867848843913 22/10/2020 00:00:00;140,867848843913 23/10/2020 00:00:00;141,336796668983 26/10/2020 00:00:00;139,155169830613 27/10/2020 00:00:00;138,278441288090 28/10/2020 00:00:00;135,342420122433 29/10/2020 00:00:00;136,932764920498 30/10/2020 00:00:00;135,444365301796 02/11/2020 00:00:00;137,503657924931 03/11/2020 00:00:00;139,216336938231 04/11/2020 00:00:00;142,274692319123 05/11/2020 00:00:00;144,313595906385 06/11/2020 00:00:00;144,089316511786 09/11/2020 00:00:00;143,865037117187 10/11/2020 00:00:00;143,640757722589 11/11/2020 00:00:00;145,781606489213 12/11/2020 00:00:00;144,415541085748 13/11/2020 00:00:00;145,210713484780 16/11/2020 00:00:00;146,576778888245 17/11/2020 00:00:00;145,924329740322 18/11/2020 00:00:00;145,210713484780 19/11/2020 00:00:00;145,822384560959 20/11/2020 00:00:00;145,598105166360 23/11/2020 00:00:00;146,454444673010 24/11/2020 00:00:00;147,392340323150 25/11/2020 00:00:00;147,412729359023 26/11/2020 00:00:00;147,514674538386 27/11/2020 00:00:00;147,759342968857 30/11/2020 00:00:00;147,168060928551 01/12/2020 00:00:00;146,882614426335 02/12/2020 00:00:00;146,250554314283 03/12/2020 00:00:00;145,842773596831 04/12/2020 00:00:00;146,760280211099 07/12/2020 00:00:00;146,821447318717 08/12/2020 00:00:00;147,535063574258 09/12/2020 00:00:00;147,331173215532 10/12/2020 00:00:00;146,699113103481 11/12/2020 00:00:00;146,678724067608 14/12/2020 00:00:00;146,311721421901 15/12/2020 00:00:00;147,351562251405 16/12/2020 00:00:00;147,820510076475 17/12/2020 00:00:00;148,452570188526 18/12/2020 00:00:00;148,452570188526 21/12/2020 00:00:00;147,616619717749 22/12/2020 00:00:00;148,371014045036 23/12/2020 00:00:00;148,656460547252 28/12/2020 00:00:00;149,023463192959 29/12/2020 00:00:00;148,860350905978 30/12/2020 00:00:00;148,534126332016 04/01/2021 00:00:00;148,126345614564 05/01/2021 00:00:00;148,941907049469 06/01/2021 00:00:00;149,900191735482 07/01/2021 00:00:00;152,163374717342 08/01/2021 00:00:00;153,101270367483 11/01/2021 00:00:00;153,325549762081 12/01/2021 00:00:00;153,549829156680 13/01/2021 00:00:00;153,835275658897 14/01/2021 00:00:00;154,120722161114 15/01/2021 00:00:00;153,509051084935 18/01/2021 00:00:00;153,610996264298 19/01/2021 00:00:00;153,896442766515 20/01/2021 00:00:00;155,813012138541 21/01/2021 00:00:00;155,568343708069 22/01/2021 00:00:00;155,119784918872 25/01/2021 00:00:00;156,139236712503 26/01/2021 00:00:00;155,486787564579 27/01/2021 00:00:00;153,386716869699 28/01/2021 00:00:00;153,325549762081 29/01/2021 00:00:00;150,022525950717 01/02/2021 00:00:00;152,734267721775 02/02/2021 00:00:00;154,997450703636 03/02/2021 00:00:00;155,711066959178 04/02/2021 00:00:00;157,158688506133 05/02/2021 00:00:00;157,648025367076 08/02/2021 00:00:00;158,749033304198 09/02/2021 00:00:00;158,320863550873 10/02/2021 00:00:00;157,851915725802 11/02/2021 00:00:00;158,463586801981 12/02/2021 00:00:00;159,116035949905 16/02/2021 00:00:00;159,258759201013 17/02/2021 00:00:00;159,686928954338 18/02/2021 00:00:00;158,259696443255 19/02/2021 00:00:00;157,953860905165 22/02/2021 00:00:00;156,648962609318 23/02/2021 00:00:00;155,751845030923 24/02/2021 00:00:00;156,730518752808 25/02/2021 00:00:00;153,264382654463 26/02/2021 00:00:00;152,734267721775 01/03/2021 00:00:00;157,015965255025 02/03/2021 00:00:00;156,139236712502 03/03/2021 00:00:00;154,120722161113 04/03/2021 00:00:00;152,285708932578 05/03/2021 00:00:00;155,099395882999 08/03/2021 00:00:00;155,914957317904 09/03/2021 00:00:00;157,872304761675 10/03/2021 00:00:00;158,850978483560 11/03/2021 00:00:00;159,686928954338 12/03/2021 00:00:00;159,829652205446 15/03/2021 00:00:00;161,032605321930 16/03/2021 00:00:00;161,318051824147 17/03/2021 00:00:00;161,644276398109 18/03/2021 00:00:00;160,380156174007 19/03/2021 00:00:00;160,726769783841 22/03/2021 00:00:00;161,338440860020 23/03/2021 00:00:00;160,828714963204 24/03/2021 00:00:00;160,053931600045 25/03/2021 00:00:00;161,786999649217 26/03/2021 00:00:00;163,948237451715 29/03/2021 00:00:00;163,989015523460 30/03/2021 00:00:00;164,376407205040 31/03/2021 00:00:00;164,396796240912 01/04/2021 00:00:00;165,864806823741 06/04/2021 00:00:00;167,026981868480 07/04/2021 00:00:00;166,354143684683 08/04/2021 00:00:00;167,332817406569 09/04/2021 00:00:00;168,474603415436 12/04/2021 00:00:00;168,127989805601 13/04/2021 00:00:00;168,535770523053 14/04/2021 00:00:00;167,659041980531 15/04/2021 00:00:00;168,943551240506 16/04/2021 00:00:00;169,779501711283 19/04/2021 00:00:00;169,025107383996 20/04/2021 00:00:00;166,700757294518 21/04/2021 00:00:00;167,618263908786 22/04/2021 00:00:00;167,047370904352 23/04/2021 00:00:00;168,026044626238 26/04/2021 00:00:00;168,148378841474 27/04/2021 00:00:00;168,127989805601 28/04/2021 00:00:00;167,964877518620 29/04/2021 00:00:00;168,209545949092 30/04/2021 00:00:00;167,862932339257 03/05/2021 00:00:00;168,474603415436 04/05/2021 00:00:00;167,903710411002 05/05/2021 00:00:00;169,494055209066 06/05/2021 00:00:00;169,922224962391 07/05/2021 00:00:00;170,656230253806 10/05/2021 00:00:00;170,126115321117 11/05/2021 00:00:00;167,679431016403 12/05/2021 00:00:00;166,089086218339 14/05/2021 00:00:00;168,923162204633 17/05/2021 00:00:00;168,902773168760 18/05/2021 00:00:00;167,597874872913 19/05/2021 00:00:00;166,456088864046 20/05/2021 00:00:00;167,903710411002 21/05/2021 00:00:00;168,168767877346 25/05/2021 00:00:00;168,127989805601 26/05/2021 00:00:00;168,658104738289 27/05/2021 00:00:00;169,351331957958 28/05/2021 00:00:00;169,840668818901 31/05/2021 00:00:00;169,045496419869 01/06/2021 00:00:00;169,065885455741 02/06/2021 00:00:00;169,596000388429 04/06/2021 00:00:00;171,043621935385 07/06/2021 00:00:00;170,921287720149 08/06/2021 00:00:00;170,839731576659 09/06/2021 00:00:00;170,268838572226 10/06/2021 00:00:00;170,717397361423 11/06/2021 00:00:00;171,798016262672 14/06/2021 00:00:00;171,553347832200 15/06/2021 00:00:00;171,553347832200 16/06/2021 00:00:00;171,084400007130 17/06/2021 00:00:00;172,001906621398 18/06/2021 00:00:00;170,248449536353 21/06/2021 00:00:00;171,329068437602 22/06/2021 00:00:00;172,450465410596 23/06/2021 00:00:00;171,532958796328 24/06/2021 00:00:00;173,041747450901 25/06/2021 00:00:00;173,388361060736 28/06/2021 00:00:00;173,469917204226 29/06/2021 00:00:00;173,938865029297 30/06/2021 00:00:00;174,040810208660 01/07/2021 00:00:00;174,611703213093 02/07/2021 00:00:00;175,651544042596 05/07/2021 00:00:00;175,794267293705 06/07/2021 00:00:00;175,264152361017 07/07/2021 00:00:00;176,609828728609 08/07/2021 00:00:00;173,836919849933 09/07/2021 00:00:00;175,855434401323 12/07/2021 00:00:00;176,528272585119 13/07/2021 00:00:00;176,324382226393 14/07/2021 00:00:00;176,691384872100 15/07/2021 00:00:00;176,181658975284 16/07/2021 00:00:00;175,345708504507 19/07/2021 00:00:00;173,102914558519 20/07/2021 00:00:00;175,223374289271 21/07/2021 00:00:00;176,344771262265 22/07/2021 00:00:00;176,997220410189 23/07/2021 00:00:00;179,199236284432 26/07/2021 00:00:00;179,097291105069 27/07/2021 00:00:00;178,220562562546 28/07/2021 00:00:00;178,444841957145 29/07/2021 00:00:00;178,669121351744 30/07/2021 00:00:00;178,057450275565 02/08/2021 00:00:00;178,424452921272 03/08/2021 00:00:00;179,953630611718 04/08/2021 00:00:00;180,075964826954 05/08/2021 00:00:00;180,748803010751 06/08/2021 00:00:00;181,360474086929 09/08/2021 00:00:00;181,727476732636 10/08/2021 00:00:00;182,053701306598 11/08/2021 00:00:00;182,359536844687 12/08/2021 00:00:00;183,093542136101 13/08/2021 00:00:00;182,808095633885 16/08/2021 00:00:00;182,808095633885 17/08/2021 00:00:00;182,767317562140 18/08/2021 00:00:00;181,442030230419 19/08/2021 00:00:00;180,728413974878 20/08/2021 00:00:00;181,788643840254 23/08/2021 00:00:00;182,583816239286 24/08/2021 00:00:00;182,359536844687 25/08/2021 00:00:00;182,706150454522 26/08/2021 00:00:00;182,033312270725 27/08/2021 00:00:00;182,848873705630 30/08/2021 00:00:00;183,582878997044 31/08/2021 00:00:00;183,093542136101 01/09/2021 00:00:00;183,073153100229 02/09/2021 00:00:00;183,725602248152 03/09/2021 00:00:00;183,644046104662 06/09/2021 00:00:00;184,337273324331 07/09/2021 00:00:00;183,664435140535 08/09/2021 00:00:00;183,501322853554 09/09/2021 00:00:00;182,950818884993 10/09/2021 00:00:00;182,114868414216 13/09/2021 00:00:00;182,318758772942 14/09/2021 00:00:00;182,053701306598 15/09/2021 00:00:00;182,624594311031 16/09/2021 00:00:00;183,073153100229 17/09/2021 00:00:00;181,809032876126 20/09/2021 00:00:00;179,036123997450 21/09/2021 00:00:00;179,505071822521 22/09/2021 00:00:00;180,626468795515 23/09/2021 00:00:00;182,033312270725 24/09/2021 00:00:00;181,870199983744 27/09/2021 00:00:00;180,687635903132 28/09/2021 00:00:00;177,364223055896 29/09/2021 00:00:00;178,587565208253 30/09/2021 00:00:00;177,731225701603 01/10/2021 00:00:00;177,486557271131 04/10/2021 00:00:00;175,427264647997 05/10/2021 00:00:00;177,731225701603 06/10/2021 00:00:00;178,118617383183 07/10/2021 00:00:00;179,647795073629 08/10/2021 00:00:00;179,219625320304 11/10/2021 00:00:00;178,974956889832 12/10/2021 00:00:00;179,138069176813 13/10/2021 00:00:00;179,933241575845 14/10/2021 00:00:00;182,053701306598 15/10/2021 00:00:00;182,950818884993 18/10/2021 00:00:00;183,501322853553 19/10/2021 00:00:00;183,868325499260 20/10/2021 00:00:00;184,276106216713 21/10/2021 00:00:00;184,459607539566 22/10/2021 00:00:00;185,030500544000 25/10/2021 00:00:00;185,886840050649 26/10/2021 00:00:00;186,641234377936 27/10/2021 00:00:00;186,029563301758 28/10/2021 00:00:00;186,213064624611 29/10/2021 00:00:00;187,701464243312 02/11/2021 00:00:00;189,189863862013 03/11/2021 00:00:00;190,188926619772 04/11/2021 00:00:00;192,044328884180 05/11/2021 00:00:00;191,901605633071 08/11/2021 00:00:00;191,391879736256 09/11/2021 00:00:00;191,636548166727 10/11/2021 00:00:00;191,269545521020 11/11/2021 00:00:00;192,492887673377 12/11/2021 00:00:00;194,246344758422 15/11/2021 00:00:00;194,837626798728 16/11/2021 00:00:00;196,244470273939 17/11/2021 00:00:00;196,489138704410 18/11/2021 00:00:00;196,427971596792 19/11/2021 00:00:00;197,019253637098 22/11/2021 00:00:00;196,754196170754 23/11/2021 00:00:00;195,816300520614 24/11/2021 00:00:00;196,693029063136 25/11/2021 00:00:00;196,652250991391 26/11/2021 00:00:00;191,269545521020 29/11/2021 00:00:00;194,164788614932 30/11/2021 00:00:00;191,269545521020 01/12/2021 00:00:00;189,883091081682 02/12/2021 00:00:00;190,657874444842 03/12/2021 00:00:00;190,107370476281 06/12/2021 00:00:00;191,228767449275 07/12/2021 00:00:00;196,040579915212 08/12/2021 00:00:00;195,469686910779 09/12/2021 00:00:00;194,959961013964 10/12/2021 00:00:00;195,551243054270 13/12/2021 00:00:00;194,878404870473 14/12/2021 00:00:00;193,247282000664 15/12/2021 00:00:00;196,387193525047 16/12/2021 00:00:00;195,326963659671 17/12/2021 00:00:00;193,920120184460 20/12/2021 00:00:00;191,595770094982 21/12/2021 00:00:00;194,735681619365 22/12/2021 00:00:00;195,857078592359 23/12/2021 00:00:00;197,325089175187 27/12/2021 00:00:00;199,343603726576 28/12/2021 00:00:00;199,751384444029 29/12/2021 00:00:00;199,302825654831 30/12/2021 00:00:00;199,058157224360 03/01/2022 00:00:00;198,874655901506 04/01/2022 00:00:00;198,589209399289 05/01/2022 00:00:00;195,653188233633 06/01/2022 00:00:00;195,123073300944 07/01/2022 00:00:00;193,655062718116 10/01/2022 00:00:00;193,063780677810 11/01/2022 00:00:00;194,103621507314 12/01/2022 00:00:00;194,225955722549 13/01/2022 00:00:00;191,575381059109 14/01/2022 00:00:00;191,167600341657 17/01/2022 00:00:00;191,779271417835 18/01/2022 00:00:00;189,699589758828 19/01/2022 00:00:00;188,496636642344 20/01/2022 00:00:00;187,477184848713 21/01/2022 00:00:00;184,622719826547 24/01/2022 00:00:00;183,277043458954 25/01/2022 00:00:00;181,951756127234 26/01/2022 00:00:00;182,624594311030 27/01/2022 00:00:00;183,460544781807 28/01/2022 00:00:00;185,805283907158 31/01/2022 00:00:00;188,272357247745 01/02/2022 00:00:00;188,945195431541 02/02/2022 00:00:00;190,209315655644 03/02/2022 00:00:00;185,356725117961 04/02/2022 00:00:00;184,806221149400 07/02/2022 00:00:00;184,969333436381 08/02/2022 00:00:00;186,396565947464 09/02/2022 00:00:00;189,291809041376 10/02/2022 00:00:00;186,580067270318 11/02/2022 00:00:00;184,724665005910 14/02/2022 00:00:00;184,011048750368 15/02/2022 00:00:00;185,723727763668 16/02/2022 00:00:00;185,438281261451 17/02/2022 00:00:00;182,604205275157 18/02/2022 00:00:00;181,666309625017 21/02/2022 00:00:00;181,217750835819 22/02/2022 00:00:00;179,892463504099 23/02/2022 00:00:00;178,465230993016 24/02/2022 00:00:00;178,689510387615 25/02/2022 00:00:00;181,707087696762 01/03/2022 00:00:00;179,403126643156 02/03/2022 00:00:00;183,338210566572 03/03/2022 00:00:00;182,848873705629 04/03/2022 00:00:00;182,420703952304 07/03/2022 00:00:00;179,974019647590 08/03/2022 00:00:00;178,281729670162 09/03/2022 00:00:00;180,075964826953 10/03/2022 00:00:00;180,442967472660 11/03/2022 00:00:00;180,239077113934 14/03/2022 00:00:00;179,382737607284 15/03/2022 00:00:00;180,932304333603 16/03/2022 00:00:00;184,133382965603 17/03/2022 00:00:00;184,887777292890 18/03/2022 00:00:00;187,171349310623 21/03/2022 00:00:00;188,394691462980 22/03/2022 00:00:00;190,331649870879 23/03/2022 00:00:00;189,740367830573 24/03/2022 00:00:00;191,045266126421 25/03/2022 00:00:00;192,655999960357 28/03/2022 00:00:00;192,757945139720 29/03/2022 00:00:00;192,329775386395 30/03/2022 00:00:00;190,943320947057 31/03/2022 00:00:00;189,026751575031 01/04/2022 00:00:00;190,596707337223 04/04/2022 00:00:00;192,105495991797 05/04/2022 00:00:00;191,269545521019 06/04/2022 00:00:00;189,985036261044 07/04/2022 00:00:00;190,290871799134 08/04/2022 00:00:00;191,820049489580 11/04/2022 00:00:00;189,414143256611 12/04/2022 00:00:00;189,618033615337 13/04/2022 00:00:00;191,208378413401 14/04/2022 00:00:00;191,473435879745 19/04/2022 00:00:00;192,941446462574 20/04/2022 00:00:00;193,104558749555 21/04/2022 00:00:00;191,289934556892 22/04/2022 00:00:00;187,538351956330 25/04/2022 00:00:00;186,661623413808 26/04/2022 00:00:00;183,990659714495 27/04/2022 00:00:00;186,315009803973 28/04/2022 00:00:00;189,006362539159 29/04/2022 00:00:00;184,989722472253 02/05/2022 00:00:00;184,643108862419 03/05/2022 00:00:00;186,274231732228 04/05/2022 00:00:00;189,047140610904 05/05/2022 00:00:00;185,540226440814 06/05/2022 00:00:00;183,827547427514 09/05/2022 00:00:00;178,974956889831 10/05/2022 00:00:00;179,341959535538 11/05/2022 00:00:00;178,852622674595 12/05/2022 00:00:00;179,729351217118 13/05/2022 00:00:00;183,868325499259 16/05/2022 00:00:00;184,276106216711 17/05/2022 00:00:00;185,682949691922 18/05/2022 00:00:00;180,463356508532 19/05/2022 00:00:00;177,568113414620 20/05/2022 00:00:00;178,383674849525 23/05/2022 00:00:00;179,627406037755 24/05/2022 00:00:00;177,772003773347 25/05/2022 00:00:00;179,872074468226 27/05/2022 00:00:00;184,826610185272 30/05/2022 00:00:00;184,724665005909 31/05/2022 00:00:00;184,663497898291 01/06/2022 00:00:00;183,847936463386 02/06/2022 00:00:00;185,173223795106 03/06/2022 00:00:00;183,582878997042 07/06/2022 00:00:00;185,377114153833 08/06/2022 00:00:00;183,603268032915 09/06/2022 00:00:00;181,013860477093 10/06/2022 00:00:00;177,853559916837 13/06/2022 00:00:00;173,266026845498 14/06/2022 00:00:00;172,307742159485 15/06/2022 00:00:00;173,388361060734 17/06/2022 00:00:00;166,986203796732 20/06/2022 00:00:00;166,578423079280 21/06/2022 00:00:00;169,147441599229 22/06/2022 00:00:00;167,516318729420 23/06/2022 00:00:00;167,924099446872 24/06/2022 00:00:00;171,634903975689 27/06/2022 00:00:00;172,022295657268 28/06/2022 00:00:00;171,614514939816 29/06/2022 00:00:00;171,369846509345 30/06/2022 00:00:00;169,677556531917 01/07/2022 00:00:00;170,860120612529 04/07/2022 00:00:00;171,206734222364 05/07/2022 00:00:00;171,512569760453 06/07/2022 00:00:00;172,348520231230 07/07/2022 00:00:00;175,916601508938 08/07/2022 00:00:00;176,691384872098 11/07/2022 00:00:00;176,242826082900 12/07/2022 00:00:00;175,855434401320 13/07/2022 00:00:00;174,367034782619 14/07/2022 00:00:00;174,122366352148 15/07/2022 00:00:00;175,631155006721 18/07/2022 00:00:00;174,632092248963 19/07/2022 00:00:00;177,099165589550 20/07/2022 00:00:00;178,077839311435 21/07/2022 00:00:00;178,954567853958 22/07/2022 00:00:00;178,281729670162 25/07/2022 00:00:00;178,954567853958 26/07/2022 00:00:00;179,586627966009 27/07/2022 00:00:00;182,216813593577 28/07/2022 00:00:00;183,929492606876 29/07/2022 00:00:00;185,825672943030 01/08/2022 00:00:00;184,806221149399 02/08/2022 00:00:00;184,296495252584 03/08/2022 00:00:00;186,743179557298 04/08/2022 00:00:00;185,682949691921 05/08/2022 00:00:00;185,621782584304 08/08/2022 00:00:00;185,825672943030 09/08/2022 00:00:00;185,397503189705 10/08/2022 00:00:00;186,376176911590 11/08/2022 00:00:00;187,008237023642 12/08/2022 00:00:00;189,821923974063 15/08/2022 00:00:00;190,474373121986 16/08/2022 00:00:00;191,371490700381 17/08/2022 00:00:00;190,413206014368 18/08/2022 00:00:00;191,045266126420 19/08/2022 00:00:00;190,861764803566 22/08/2022 00:00:00;189,332587113120 23/08/2022 00:00:00;188,965584467413 24/08/2022 00:00:00;189,047140610903 25/08/2022 00:00:00;190,759819624203 26/08/2022 00:00:00;185,886840050647 29/08/2022 00:00:00;184,887777292889 30/08/2022 00:00:00;183,378988638316 31/08/2022 00:00:00;180,993471441219 01/09/2022 00:00:00;182,277980701194 02/09/2022 00:00:00;180,748803010748 05/09/2022 00:00:00;181,870199983742 06/09/2022 00:00:00;181,278917943436 07/09/2022 00:00:00;182,216813593576 08/09/2022 00:00:00;182,991596956736 09/09/2022 00:00:00;184,214939109093 12/09/2022 00:00:00;184,867388257017 13/09/2022 00:00:00;180,952693369474 14/09/2022 00:00:00;181,197361799946 15/09/2022 00:00:00;179,749740252990 16/09/2022 00:00:00;178,261340634289 19/09/2022 00:00:00;179,382737607283 20/09/2022 00:00:00;178,240951598416 21/09/2022 00:00:00;178,587565208251 22/09/2022 00:00:00;178,485620028887 23/09/2022 00:00:00;176,813719087333 26/09/2022 00:00:00;175,855434401320 27/09/2022 00:00:00;175,549598863231 28/09/2022 00:00:00;176,793330051460 29/09/2022 00:00:00;171,696071083306 30/09/2022 00:00:00;169,759112675407 04/10/2022 00:00:00;175,406875612122 05/10/2022 00:00:00;175,875823437192 06/10/2022 00:00:00;174,122366352147 07/10/2022 00:00:00;171,594125903943 10/10/2022 00:00:00;171,920350477905 11/10/2022 00:00:00;171,349457473471 12/10/2022 00:00:00;170,595063146185 13/10/2022 00:00:00;173,367972024861 14/10/2022 00:00:00;170,839731576656 17/10/2022 00:00:00;172,878635163918 18/10/2022 00:00:00;174,000032136912 19/10/2022 00:00:00;173,592251419459 20/10/2022 00:00:00;172,144629872503 21/10/2022 00:00:00;174,999094894670 24/10/2022 00:00:00;176,161269939409 25/10/2022 00:00:00;177,343834020021 26/10/2022 00:00:00;176,018546688301 27/10/2022 00:00:00;176,630217764479 28/10/2022 00:00:00;179,974019647588 31/10/2022 00:00:00;180,239077113932 02/11/2022 00:00:00;178,118617383180 03/11/2022 00:00:00;177,751614737473 04/11/2022 00:00:00;177,935116060327 07/11/2022 00:00:00;177,772003773346 08/11/2022 00:00:00;178,118617383180 09/11/2022 00:00:00;176,467105477498 10/11/2022 00:00:00;180,381800365041 11/11/2022 00:00:00;178,444841957142 14/11/2022 00:00:00;177,690447629855 15/11/2022 00:00:00;178,159395454925 16/11/2022 00:00:00;177,099165589549 17/11/2022 00:00:00;177,588502450492 18/11/2022 00:00:00;178,873011710467 21/11/2022 00:00:00;180,075964826951 22/11/2022 00:00:00;181,564364445652 23/11/2022 00:00:00;181,278917943436 24/11/2022 00:00:00;181,238139871690 25/11/2022 00:00:00;181,360474086926 28/11/2022 00:00:00;179,668184109499 29/11/2022 00:00:00;180,035186755206 30/11/2022 00:00:00;184,133382965602 01/12/2022 00:00:00;181,890589019614 02/12/2022 00:00:00;181,768254804378 05/12/2022 00:00:00;179,443904714900 06/12/2022 00:00:00;178,179784490798 07/12/2022 00:00:00;177,935116060326 08/12/2022 00:00:00;178,139006419052 09/12/2022 00:00:00;177,445779199383 12/12/2022 00:00:00;178,709899423486 13/12/2022 00:00:00;178,363285813651 14/12/2022 00:00:00;177,833170880963 15/12/2022 00:00:00;173,877697921676 16/12/2022 00:00:00;172,939802271535 19/12/2022 00:00:00;172,735911912809 20/12/2022 00:00:00;172,470854446465 21/12/2022 00:00:00;175,019483930542 22/12/2022 00:00:00;173,551473347714 23/12/2022 00:00:00;173,938865029293 27/12/2022 00:00:00;173,327193953115 28/12/2022 00:00:00;172,165018908376 29/12/2022 00:00:00;172,735911912809 30/12/2022 00:00:00;171,961128549649 02/01/2023 00:00:00;172,552410589955 03/01/2023 00:00:00;173,510695275968 04/01/2023 00:00:00;173,429139132478 05/01/2023 00:00:00;173,306804917242 06/01/2023 00:00:00;175,794267293701 09/01/2023 00:00:00;173,938865029293 10/01/2023 00:00:00;174,203922495637 11/01/2023 00:00:00;174,978705858797 12/01/2023 00:00:00;175,019483930542 13/01/2023 00:00:00;175,529209827357 16/01/2023 00:00:00;175,610765970848 17/01/2023 00:00:00;176,059324760045 18/01/2023 00:00:00;174,326256710873 19/01/2023 00:00:00;173,102914558516 20/01/2023 00:00:00;174,285478639128 23/01/2023 00:00:00;174,958316822924 24/01/2023 00:00:00;175,284541396886 25/01/2023 00:00:00;175,080651038160 26/01/2023 00:00:00;177,099165589549 27/01/2023 00:00:00;177,384612091765 30/01/2023 00:00:00;175,712711150211 31/01/2023 00:00:00;176,976831374313 01/02/2023 00:00:00;176,997220410186 02/02/2023 00:00:00;177,731225701600 03/02/2023 00:00:00;177,914727024453 06/02/2023 00:00:00;178,546787136504 07/02/2023 00:00:00;180,279855185677 08/02/2023 00:00:00;179,423515679027 09/02/2023 00:00:00;178,974956889829 10/02/2023 00:00:00;180,279855185677 13/02/2023 00:00:00;181,156583728199 14/02/2023 00:00:00;180,952693369473 15/02/2023 00:00:00;181,217750835817 16/02/2023 00:00:00;180,524523616148 17/02/2023 00:00:00;180,667246867256 21/02/2023 00:00:00;178,873011710466 22/02/2023 00:00:00;178,934178818084 23/02/2023 00:00:00;179,851685432352 24/02/2023 00:00:00;178,689510387613 27/02/2023 00:00:00;179,076902069192 28/02/2023 00:00:00;178,791455566976 01/03/2023 00:00:00;177,833170880963 02/03/2023 00:00:00;179,708962181243 03/03/2023 00:00:00;181,931367091359 06/03/2023 00:00:00;181,380863122798 07/03/2023 00:00:00;180,442967472658 08/03/2023 00:00:00;181,156583728199 09/03/2023 00:00:00;179,199236284428 10/03/2023 00:00:00;174,897149715306 13/03/2023 00:00:00;172,083462764885 14/03/2023 00:00:00;174,101977316274 15/03/2023 00:00:00;172,858246128044 16/03/2023 00:00:00;173,938865029293 17/03/2023 00:00:00;172,165018908375 20/03/2023 00:00:00;172,756300948681 21/03/2023 00:00:00;174,244700567382 22/03/2023 00:00:00;173,021358415025 23/03/2023 00:00:00;171,920350477904 24/03/2023 00:00:00;172,450465410592 27/03/2023 00:00:00;173,225248773751 28/03/2023 00:00:00;173,184470702006 29/03/2023 00:00:00;175,121429109904 30/03/2023 00:00:00;175,529209827357 31/03/2023 00:00:00;177,690447629854 03/04/2023 00:00:00;178,465230993014 04/04/2023 00:00:00;176,609828728605 05/04/2023 00:00:00;176,711773907969 06/04/2023 00:00:00;176,609828728605 11/04/2023 00:00:00;177,751614737472 12/04/2023 00:00:00;177,017609446058 13/04/2023 00:00:00;177,731225701599 14/04/2023 00:00:00;178,526398100631 17/04/2023 00:00:00;179,545849894262 18/04/2023 00:00:00;179,505071822517 19/04/2023 00:00:00;179,321570499663 20/04/2023 00:00:00;178,893400746338 21/04/2023 00:00:00;178,832233638721 24/04/2023 00:00:00;178,546787136504 25/04/2023 00:00:00;177,282666912402 26/04/2023 00:00:00;175,814656329573 27/04/2023 00:00:00;177,405001127637 28/04/2023 00:00:00;177,833170880962 02/05/2023 00:00:00;177,180721733039 03/05/2023 00:00:00;176,079713795917 04/05/2023 00:00:00;175,325319468630 05/05/2023 00:00:00;177,873948952708 08/05/2023 00:00:00;178,200173526669 09/05/2023 00:00:00;178,465230993013 10/05/2023 00:00:00;178,363285813650 11/05/2023 00:00:00;178,465230993013 12/05/2023 00:00:00;179,219625320300 15/05/2023 00:00:00;179,892463504097 16/05/2023 00:00:00;178,974956889829 17/05/2023 00:00:00;180,381800365039 19/05/2023 00:00:00;182,277980701193 22/05/2023 00:00:00;182,053701306594 23/05/2023 00:00:00;180,809970118364 24/05/2023 00:00:00;178,954567853956 25/05/2023 00:00:00;179,851685432351 26/05/2023 00:00:00;181,829421911995 30/05/2023 00:00:00;180,585690723765 31/05/2023 00:00:00;179,668184109498 01/06/2023 00:00:00;180,626468795511 02/06/2023 00:00:00;184,112993929728 05/06/2023 00:00:00;183,745991284021 06/06/2023 00:00:00;184,337273324327 07/06/2023 00:00:00;184,133382965601 09/06/2023 00:00:00;184,337273324327 12/06/2023 00:00:00;185,336336082085 13/06/2023 00:00:00;185,846061978900 14/06/2023 00:00:00;186,009174265881 15/06/2023 00:00:00;186,457733055079 16/06/2023 00:00:00;186,009174265881 19/06/2023 00:00:00;185,438281261448 20/06/2023 00:00:00;185,214001866849 21/06/2023 00:00:00;184,031437786238 22/06/2023 00:00:00;184,112993929728 23/06/2023 00:00:00;183,705213212276 26/06/2023 00:00:00;182,665372382772 27/06/2023 00:00:00;183,705213212276 28/06/2023 00:00:00;184,622719826543 29/06/2023 00:00:00;185,234390902722 30/06/2023 00:00:00;187,252905454111 03/07/2023 00:00:00;187,395628705219 04/07/2023 00:00:00;187,395628705219 05/07/2023 00:00:00;187,110182203003 06/07/2023 00:00:00;184,806221149397 07/07/2023 00:00:00;183,419766710059 10/07/2023 00:00:00;183,378988638314 11/07/2023 00:00:00;184,051826822110 12/07/2023 00:00:00;184,398440431944 13/07/2023 00:00:00;185,315947046212 14/07/2023 00:00:00;185,010111508123 17/07/2023 00:00:00;185,458670297321 18/07/2023 00:00:00;186,518900162697 19/07/2023 00:00:00;187,191738346493 20/07/2023 00:00:00;186,641234377932 21/07/2023 00:00:00;187,049015095385 24/07/2023 00:00:00;188,211190140124 25/07/2023 00:00:00;189,536477471844 26/07/2023 00:00:00;188,150023032506 27/07/2023 00:00:00;188,782083144557 28/07/2023 00:00:00;189,475310364226 31/07/2023 00:00:00;190,188926619767 01/08/2023 00:00:00;189,862702045806 02/08/2023 00:00:00;187,986910745525 03/08/2023 00:00:00;187,110182203002 04/08/2023 00:00:00;185,519837404938 07/08/2023 00:00:00;186,865513772531 08/08/2023 00:00:00;186,865513772531 09/08/2023 00:00:00;185,764505835410 10/08/2023 00:00:00;185,764505835410 11/08/2023 00:00:00;185,519837404938 14/08/2023 00:00:00;187,252905454111 15/08/2023 00:00:00;185,377114153830 16/08/2023 00:00:00;184,704275970034 17/08/2023 00:00:00;183,113931171969 18/08/2023 00:00:00;183,175098279587 21/08/2023 00:00:00;183,807158391638 22/08/2023 00:00:00;184,194550073218 23/08/2023 00:00:00;186,009174265881 24/08/2023 00:00:00;184,072215857982 25/08/2023 00:00:00;185,295558010339 28/08/2023 00:00:00;186,335398839843 29/08/2023 00:00:00;188,517025678213 30/08/2023 00:00:00;188,068466889015 31/08/2023 00:00:00;189,067529646773 01/09/2023 00:00:00;189,923869153423 04/09/2023 00:00:00;190,331649870876 05/09/2023 00:00:00;190,474373121984 06/09/2023 00:00:00;189,536477471844 07/09/2023 00:00:00;189,312198077245 08/09/2023 00:00:00;189,393754220735 11/09/2023 00:00:00;190,331649870876 12/09/2023 00:00:00;189,475310364226 13/09/2023 00:00:00;189,271420005499 14/09/2023 00:00:00;192,003550812430 15/09/2023 00:00:00;190,739430588328 18/09/2023 00:00:00;190,270482763258 19/09/2023 00:00:00;189,903480117551 20/09/2023 00:00:00;189,067529646773 21/09/2023 00:00:00;187,089793167129 22/09/2023 00:00:00;186,947069916021 25/09/2023 00:00:00;188,068466889015 26/09/2023 00:00:00;185,825672943027 27/09/2023 00:00:00;186,478122090951 28/09/2023 00:00:00;186,865513772531 29/09/2023 00:00:00;186,090730409371 02/10/2023 00:00:00;186,396565947460 04/10/2023 00:00:00;184,500385611307 05/10/2023 00:00:00;184,296495252581 06/10/2023 00:00:00;185,703338727791 09/10/2023 00:00:00;186,294620768097 10/10/2023 00:00:00;187,660686171563 11/10/2023 00:00:00;187,884965566161 12/10/2023 00:00:00;187,844187494416 13/10/2023 00:00:00;186,906291844276 16/10/2023 00:00:00;187,252905454110 17/10/2023 00:00:00;187,150960274747 18/10/2023 00:00:00;185,744116799537 19/10/2023 00:00:00;183,195487315459 20/10/2023 00:00:00;181,075027584707 23/10/2023 00:00:00;180,402189400911 24/10/2023 00:00:00;181,849810947867 25/10/2023 00:00:00;180,483745544401 26/10/2023 00:00:00;179,525460858388 27/10/2023 00:00:00;178,342896777777 30/10/2023 00:00:00;179,260403392044 31/10/2023 00:00:00;180,361411329166 02/11/2023 00:00:00;184,561552718925 03/11/2023 00:00:00;184,398440431944 06/11/2023 00:00:00;185,030500543995 07/11/2023 00:00:00;185,519837404938 08/11/2023 00:00:00;185,397503189702 09/11/2023 00:00:00;185,071278615740 10/11/2023 00:00:00;186,906291844276 13/11/2023 00:00:00;187,171349310620 14/11/2023 00:00:00;187,742242315053 15/11/2023 00:00:00;187,273294489983 16/11/2023 00:00:00;186,906291844275 17/11/2023 00:00:00;187,701464243307 20/11/2023 00:00:00;187,762631350925 21/11/2023 00:00:00;187,517962920454 22/11/2023 00:00:00;188,945195431537 23/11/2023 00:00:00;188,537414714085 24/11/2023 00:00:00;188,578192785830 27/11/2023 00:00:00;188,231579175995 28/11/2023 00:00:00;187,293683525855 29/11/2023 00:00:00;187,273294489982 30/11/2023 00:00:00;188,639359893448 01/12/2023 00:00:00;190,841375767690 04/12/2023 00:00:00;190,331649870875 05/12/2023 00:00:00;190,148148548021 06/12/2023 00:00:00;190,046203368658 07/12/2023 00:00:00;191,065655162289 08/12/2023 00:00:00;191,636548166722 11/12/2023 00:00:00;192,880279354952 12/12/2023 00:00:00;193,002613570188 13/12/2023 00:00:00;194,266733794290 14/12/2023 00:00:00;191,962772740684 15/12/2023 00:00:00;193,084169713678 18/12/2023 00:00:00;193,512339467003 19/12/2023 00:00:00;193,573506574621 20/12/2023 00:00:00;192,003550812429 21/12/2023 00:00:00;192,982224534315 22/12/2023 00:00:00;193,084169713678 27/12/2023 00:00:00;192,839501283207 28/12/2023 00:00:00;192,798723211461 29/12/2023 00:00:00;193,614284646366 02/01/2024 00:00:00;194,205566686672 03/01/2024 00:00:00;193,512339467003 04/01/2024 00:00:00;192,492887673372 05/01/2024 00:00:00;192,370553458136 08/01/2024 00:00:00;194,491013188889 09/01/2024 00:00:00;195,061906193322 10/01/2024 00:00:00;194,919182942213 11/01/2024 00:00:00;195,490075946647 12/01/2024 00:00:00;195,653188233628 15/01/2024 00:00:00;195,795911484736 16/01/2024 00:00:00;195,918245699972 17/01/2024 00:00:00;194,959961013959 18/01/2024 00:00:00;196,529916776150 19/01/2024 00:00:00;197,895982179615 22/01/2024 00:00:00;199,323214690699 23/01/2024 00:00:00;200,322277448457 24/01/2024 00:00:00;199,812551551641 25/01/2024 00:00:00;201,362118277960 26/01/2024 00:00:00;200,566945878928 29/01/2024 00:00:00;202,565071394444 30/01/2024 00:00:00;202,300013928100 31/01/2024 00:00:00;200,648502022419 01/02/2024 00:00:00;202,707794645553 02/02/2024 00:00:00;204,033081977273 05/02/2024 00:00:00;205,174867986139 06/02/2024 00:00:00;205,032144735031 07/02/2024 00:00:00;206,296264959133 08/02/2024 00:00:00;206,459377246114 09/02/2024 00:00:00;206,887546999439 13/02/2024 00:00:00;206,377821102624 14/02/2024 00:00:00;207,703108434344 15/02/2024 00:00:00;208,008943972433 16/02/2024 00:00:00;207,988554936560 19/02/2024 00:00:00;208,131278187669 20/02/2024 00:00:00;206,316653995006 21/02/2024 00:00:00;206,561322425477 22/02/2024 00:00:00;210,516795384765 23/02/2024 00:00:00;211,006132245708 26/02/2024 00:00:00;210,394461169529 27/02/2024 00:00:00;209,782790093351 28/02/2024 00:00:00;209,375009375898 29/02/2024 00:00:00;210,700296707618 01/03/2024 00:00:00;213,085813904714 04/03/2024 00:00:00;212,392586685045 05/03/2024 00:00:00;210,272126954293 06/03/2024 00:00:00;211,006132245707 07/03/2024 00:00:00;212,698422223135 08/03/2024 00:00:00;210,659518635873 11/03/2024 00:00:00;210,129403703185 12/03/2024 00:00:00;212,555698972026 13/03/2024 00:00:00;212,005195003466 14/03/2024 00:00:00;213,024646797096 15/03/2024 00:00:00;211,597414286013 18/03/2024 00:00:00;212,902312581861 19/03/2024 00:00:00;214,492657379925 20/03/2024 00:00:00;216,042224106244 21/03/2024 00:00:00;217,652957940180 22/03/2024 00:00:00;218,121905765250 25/03/2024 00:00:00;216,817007469403 26/03/2024 00:00:00;216,694673254167