DateNiv;PerfNet 30/07/1984 00:00:00;100,000000000000 31/07/1984 00:00:00;100,000000000000 31/08/1984 00:00:00;99,155337009051 30/09/1984 00:00:00;106,839090995163 31/10/1984 00:00:00;112,256577714837 30/11/1984 00:00:00;115,645301977595 31/12/1984 00:00:00;117,787679966802 31/01/1985 00:00:00;122,020865774530 28/02/1985 00:00:00;123,277485793022 31/03/1985 00:00:00;121,660277471692 30/04/1985 00:00:00;124,688413431612 31/05/1985 00:00:00;131,012407057861 30/06/1985 00:00:00;131,620169577225 31/07/1985 00:00:00;131,527504426775 31/08/1985 00:00:00;133,608038500355 17/09/1985 00:00:00;132,990002236050 18/09/1985 00:00:00;132,269027076354 19/09/1985 00:00:00;132,969454746168 20/09/1985 00:00:00;133,680156160923 23/09/1985 00:00:00;133,608038500355 24/09/1985 00:00:00;131,352447870817 25/09/1985 00:00:00;131,259581274387 26/09/1985 00:00:00;131,496481745972 27/09/1985 00:00:00;130,497511134926 30/09/1985 00:00:00;130,126649087147 01/10/1985 00:00:00;130,147398023009 02/10/1985 00:00:00;130,425393474359 03/10/1985 00:00:00;130,044257681639 04/10/1985 00:00:00;130,095827852324 07/10/1985 00:00:00;129,519088013763 08/10/1985 00:00:00;129,333556266884 09/10/1985 00:00:00;129,601479419271 10/10/1985 00:00:00;129,951592531189 11/10/1985 00:00:00;129,869201125680 14/10/1985 00:00:00;130,075280362441 15/10/1985 00:00:00;129,982413766012 16/10/1985 00:00:00;130,219314237597 17/10/1985 00:00:00;130,713864116629 18/10/1985 00:00:00;130,837350501902 21/10/1985 00:00:00;130,579902540435 22/10/1985 00:00:00;130,332728323909 23/10/1985 00:00:00;130,847624246844 24/10/1985 00:00:00;131,002133312920 25/10/1985 00:00:00;130,919741907411 28/10/1985 00:00:00;130,703590371688 29/10/1985 00:00:00;130,445940964241 30/10/1985 00:00:00;130,610723775259 31/10/1985 00:00:00;130,868373182705 01/11/1985 00:00:00;130,930015652352 04/11/1985 00:00:00;130,950764588214 05/11/1985 00:00:00;130,631472711120 06/11/1985 00:00:00;131,414090340464 07/11/1985 00:00:00;131,383269105640 08/11/1985 00:00:00;131,177189868878 11/11/1985 00:00:00;132,382441162665 12/11/1985 00:00:00;132,248479586471 13/11/1985 00:00:00;132,680984103897 14/11/1985 00:00:00;132,578045208506 15/11/1985 00:00:00;132,341144736921 18/11/1985 00:00:00;132,310323502098 19/11/1985 00:00:00;132,712006784700 21/11/1985 00:00:00;132,856040659856 22/11/1985 00:00:00;133,371138028770 25/11/1985 00:00:00;132,928158320424 26/11/1985 00:00:00;132,526475037821 27/11/1985 00:00:00;132,742828019524 28/11/1985 00:00:00;132,670710358956 29/11/1985 00:00:00;132,557497718624 02/12/1985 00:00:00;132,300049757156 03/12/1985 00:00:00;132,217456905668 04/12/1985 00:00:00;132,423536142430 05/12/1985 00:00:00;132,433809887371 06/12/1985 00:00:00;132,454357377253 09/12/1985 00:00:00;132,578045208506 10/12/1985 00:00:00;133,350590538888 11/12/1985 00:00:00;134,308466170169 12/12/1985 00:00:00;135,132380225256 13/12/1985 00:00:00;134,607009111401 16/12/1985 00:00:00;134,473248981186 17/12/1985 00:00:00;135,904925555638 18/12/1985 00:00:00;136,265312412496 19/12/1985 00:00:00;135,760690234503 20/12/1985 00:00:00;136,038685685853 23/12/1985 00:00:00;136,038685685853 27/12/1985 00:00:00;136,100529601479 30/12/1985 00:00:00;135,658154231070 02/01/1986 00:00:00;135,523789762918 03/01/1986 00:00:00;135,235319120647 06/01/1986 00:00:00;135,719393808759 07/01/1986 00:00:00;135,925473045520 08/01/1986 00:00:00;135,492767082115 09/01/1986 00:00:00;135,595907423485 10/01/1986 00:00:00;134,998418649062 13/01/1986 00:00:00;134,514343960951 14/01/1986 00:00:00;134,112660678349 15/01/1986 00:00:00;134,153957104093 16/01/1986 00:00:00;134,565914131636 17/01/1986 00:00:00;134,421678810501 20/01/1986 00:00:00;134,905753498612 21/01/1986 00:00:00;134,617484302321 22/01/1986 00:00:00;134,617484302321 23/01/1986 00:00:00;134,802814603221 24/01/1986 00:00:00;134,339287404992 27/01/1986 00:00:00;134,050816762722 28/01/1986 00:00:00;133,752273821490 29/01/1986 00:00:00;134,524617705892 30/01/1986 00:00:00;134,452500045325 31/01/1986 00:00:00;134,648305537145 03/02/1986 00:00:00;134,823362093104 04/02/1986 00:00:00;135,286889291332 05/02/1986 00:00:00;136,162373517105 06/02/1986 00:00:00;136,079982111596 07/02/1986 00:00:00;135,461945847291 10/02/1986 00:00:00;135,204497885824 11/02/1986 00:00:00;135,307436781215 12/02/1986 00:00:00;135,379554441782 13/02/1986 00:00:00;135,688572573935 14/02/1986 00:00:00;135,925473045520 17/02/1986 00:00:00;137,058405232760 18/02/1986 00:00:00;136,842052251057 19/02/1986 00:00:00;137,563027410754 20/02/1986 00:00:00;136,790683526351 21/02/1986 00:00:00;137,027583997936 24/02/1986 00:00:00;138,572473212720 25/02/1986 00:00:00;138,603294447544 26/02/1986 00:00:00;138,335572741135 27/02/1986 00:00:00;138,634317128346 28/02/1986 00:00:00;138,706434788914 03/03/1986 00:00:00;139,313995862299 04/03/1986 00:00:00;139,684857910078 05/03/1986 00:00:00;140,168932598189 06/03/1986 00:00:00;140,024697277054 07/03/1986 00:00:00;140,632459796418 10/03/1986 00:00:00;140,580889625733 11/03/1986 00:00:00;141,621156662523 12/03/1986 00:00:00;142,033113690066 13/03/1986 00:00:00;141,816962154343 14/03/1986 00:00:00;141,930174794675 17/03/1986 00:00:00;141,549039001955 18/03/1986 00:00:00;141,476921341388 19/03/1986 00:00:00;141,476921341388 20/03/1986 00:00:00;141,549039001955 21/03/1986 00:00:00;141,610882917581 24/03/1986 00:00:00;141,930174794675 25/03/1986 00:00:00;142,496640888295 26/03/1986 00:00:00;143,289733708559 27/03/1986 00:00:00;143,887222482982 01/04/1986 00:00:00;143,845926057238 02/04/1986 00:00:00;145,514503103274 03/04/1986 00:00:00;146,101516686777 04/04/1986 00:00:00;145,905912640936 07/04/1986 00:00:00;145,978030301503 08/04/1986 00:00:00;146,080969196894 09/04/1986 00:00:00;145,359994037198 10/04/1986 00:00:00;145,504229358333 11/04/1986 00:00:00;145,730856084977 14/04/1986 00:00:00;145,401290462942 15/04/1986 00:00:00;145,669012169350 16/04/1986 00:00:00;145,720582340036 17/04/1986 00:00:00;145,329172802374 18/04/1986 00:00:00;145,452659187648 21/04/1986 00:00:00;145,267328886748 22/04/1986 00:00:00;144,906740583910 23/04/1986 00:00:00;144,216788105017 24/04/1986 00:00:00;143,650322011397 25/04/1986 00:00:00;143,732713416905 28/04/1986 00:00:00;143,547181670026 29/04/1986 00:00:00;143,547181670026 30/04/1986 00:00:00;144,020982613196 02/05/1986 00:00:00;144,020982613196 05/05/1986 00:00:00;143,753260906788 06/05/1986 00:00:00;143,701690736103 07/05/1986 00:00:00;144,185765424214 09/05/1986 00:00:00;144,216788105017 12/05/1986 00:00:00;143,763534651729 13/05/1986 00:00:00;143,959340143549 14/05/1986 00:00:00;143,444242774635 15/05/1986 00:00:00;143,289733708559 16/05/1986 00:00:00;142,826206510330 20/05/1986 00:00:00;142,826206510330 21/05/1986 00:00:00;142,280489352572 22/05/1986 00:00:00;142,445272163589 23/05/1986 00:00:00;142,589306038745 26/05/1986 00:00:00;142,702720125056 27/05/1986 00:00:00;142,599781229665 28/05/1986 00:00:00;143,310281198441 30/05/1986 00:00:00;142,599781229665 02/06/1986 00:00:00;141,765391983657 03/06/1986 00:00:00;141,085713249705 04/06/1986 00:00:00;140,488224475282 05/06/1986 00:00:00;139,983602297289 06/06/1986 00:00:00;139,798070550410 09/06/1986 00:00:00;140,220502768874 10/06/1986 00:00:00;140,786968862494 11/06/1986 00:00:00;140,457403240459 12/06/1986 00:00:00;139,962853361427 13/06/1986 00:00:00;140,302894174382 16/06/1986 00:00:00;141,064964313843 18/06/1986 00:00:00;141,507944022190 19/06/1986 00:00:00;141,713821812972 20/06/1986 00:00:00;141,281317295546 23/06/1986 00:00:00;140,755946181691 24/06/1986 00:00:00;141,693274323090 25/06/1986 00:00:00;141,590335427699 26/06/1986 00:00:00;141,868330879048 27/06/1986 00:00:00;141,569787937816 30/06/1986 00:00:00;141,858057134107 01/07/1986 00:00:00;141,734570748834 02/07/1986 00:00:00;141,466647596446 03/07/1986 00:00:00;141,425552616681 04/07/1986 00:00:00;140,889907757885 07/07/1986 00:00:00;140,900181502826 08/07/1986 00:00:00;140,663281031241 09/07/1986 00:00:00;140,271871493579 10/07/1986 00:00:00;140,508771965165 11/07/1986 00:00:00;140,838337587199 14/07/1986 00:00:00;140,776695117552 15/07/1986 00:00:00;141,023869334079 16/07/1986 00:00:00;140,859086523061 17/07/1986 00:00:00;140,848812778120 18/07/1986 00:00:00;140,601437115614 21/07/1986 00:00:00;140,694303712044 22/07/1986 00:00:00;140,684029967102 23/07/1986 00:00:00;140,375011834950 24/07/1986 00:00:00;139,643561484333 25/07/1986 00:00:00;139,375839777924 28/07/1986 00:00:00;139,499527609177 29/07/1986 00:00:00;139,612740249509 30/07/1986 00:00:00;138,922586324637 31/07/1986 00:00:00;139,056547900831 01/08/1986 00:00:00;138,047102098864 04/08/1986 00:00:00;137,820676818200 05/08/1986 00:00:00;138,335572741134 06/08/1986 00:00:00;139,036000410948 07/08/1986 00:00:00;138,737256023737 08/08/1986 00:00:00;138,562199467778 11/08/1986 00:00:00;139,004977730145 12/08/1986 00:00:00;139,375839777924 13/08/1986 00:00:00;139,736428080762 14/08/1986 00:00:00;139,890937146838 15/08/1986 00:00:00;139,705405399959 18/08/1986 00:00:00;139,674584165136 19/08/1986 00:00:00;139,654036675253 20/08/1986 00:00:00;140,107088682562 21/08/1986 00:00:00;139,798070550409 22/08/1986 00:00:00;139,890937146838 25/08/1986 00:00:00;139,654036675253 26/08/1986 00:00:00;139,756975570644 27/08/1986 00:00:00;140,034971021994 28/08/1986 00:00:00;140,065993702797 29/08/1986 00:00:00;140,034971021994 01/09/1986 00:00:00;140,601437115614 02/09/1986 00:00:00;140,168932598188 03/09/1986 00:00:00;140,179206343129 04/09/1986 00:00:00;140,014423532112 05/09/1986 00:00:00;139,901210891779 08/09/1986 00:00:00;139,859914466035 09/09/1986 00:00:00;140,086541192679 10/09/1986 00:00:00;140,065993702797 11/09/1986 00:00:00;140,107088682562 12/09/1986 00:00:00;139,952579616485 15/09/1986 00:00:00;139,540622588942 16/09/1986 00:00:00;139,468504928374 17/09/1986 00:00:00;139,190509477024 18/09/1986 00:00:00;139,489253864236 19/09/1986 00:00:00;138,943335260498 22/09/1986 00:00:00;138,479808062269 23/09/1986 00:00:00;138,840194919128 24/09/1986 00:00:00;139,324269607239 25/09/1986 00:00:00;139,293448372415 26/09/1986 00:00:00;139,520075099059 29/09/1986 00:00:00;139,004977730145 30/09/1986 00:00:00;138,387142911819 01/10/1986 00:00:00;138,284002570449 02/10/1986 00:00:00;138,891765089813 03/10/1986 00:00:00;138,634317128345 06/10/1986 00:00:00;138,407690401702 07/10/1986 00:00:00;138,654864618228 08/10/1986 00:00:00;138,510629297093 09/10/1986 00:00:00;138,726982278795 10/10/1986 00:00:00;138,716708533854 13/10/1986 00:00:00;138,778552449480 14/10/1986 00:00:00;138,860943854989 15/10/1986 00:00:00;139,056547900830 16/10/1986 00:00:00;139,056547900830 17/10/1986 00:00:00;138,428237891584 20/10/1986 00:00:00;138,284002570449 21/10/1986 00:00:00;138,088398524608 22/10/1986 00:00:00;138,500355552151 23/10/1986 00:00:00;138,448986827445 24/10/1986 00:00:00;138,757803513619 27/10/1986 00:00:00;139,149213051280 28/10/1986 00:00:00;139,334744798159 29/10/1986 00:00:00;139,303722117356 30/10/1986 00:00:00;139,231604456789 31/10/1986 00:00:00;139,241878201730 03/11/1986 00:00:00;139,962853361426 04/11/1986 00:00:00;140,529520901026 05/11/1986 00:00:00;140,323441664264 06/11/1986 00:00:00;140,560342135849 07/11/1986 00:00:00;140,817790097317 10/11/1986 00:00:00;140,817790097317 11/11/1986 00:00:00;140,333715409205 12/11/1986 00:00:00;139,684857910077 13/11/1986 00:00:00;139,550896333883 14/11/1986 00:00:00;139,623013994450 17/11/1986 00:00:00;139,756975570644 18/11/1986 00:00:00;139,901210891779 20/11/1986 00:00:00;140,292620429440 21/11/1986 00:00:00;140,055719957855 24/11/1986 00:00:00;140,333715409205 25/11/1986 00:00:00;140,632459796417 26/11/1986 00:00:00;140,529520901025 27/11/1986 00:00:00;140,261597748638 28/11/1986 00:00:00;140,405833069773 01/12/1986 00:00:00;140,632459796417 02/12/1986 00:00:00;139,746701825703 03/12/1986 00:00:00;140,477950730340 04/12/1986 00:00:00;140,477950730340 05/12/1986 00:00:00;140,859086523060 08/12/1986 00:00:00;140,859086523060 09/12/1986 00:00:00;141,621156662521 10/12/1986 00:00:00;141,528491512072 11/12/1986 00:00:00;141,919901049733 12/12/1986 00:00:00;142,033113690065 15/12/1986 00:00:00;142,455545908529 16/12/1986 00:00:00;142,537937314038 17/12/1986 00:00:00;142,733541359879 18/12/1986 00:00:00;142,754088849761 19/12/1986 00:00:00;142,548211058979 22/12/1986 00:00:00;142,558484803920 23/12/1986 00:00:00;142,682172635173 29/12/1986 00:00:00;142,527663569097 30/12/1986 00:00:00;142,280892244529 02/01/1987 00:00:00;142,496640888294 05/01/1987 00:00:00;142,414249482785 06/01/1987 00:00:00;142,589306038744 07/01/1987 00:00:00;142,589306038744 08/01/1987 00:00:00;142,774837785623 09/01/1987 00:00:00;142,949894341582 12/01/1987 00:00:00;143,217616047990 13/01/1987 00:00:00;143,382398859008 14/01/1987 00:00:00;142,774837785623 15/01/1987 00:00:00;142,383428247962 16/01/1987 00:00:00;142,125980286494 19/01/1987 00:00:00;142,929346851699 20/01/1987 00:00:00;142,846955446190 21/01/1987 00:00:00;143,526634180143 22/01/1987 00:00:00;143,640048266454 23/01/1987 00:00:00;143,372125114066 26/01/1987 00:00:00;143,372125114066 27/01/1987 00:00:00;143,186794813167 28/01/1987 00:00:00;142,888050425955 29/01/1987 00:00:00;142,280489352570 30/01/1987 00:00:00;142,579032293803 02/02/1987 00:00:00;143,022012002149 03/02/1987 00:00:00;143,145498387423 04/02/1987 00:00:00;142,640876209429 05/02/1987 00:00:00;143,135224642481 06/02/1987 00:00:00;143,773808396669 09/02/1987 00:00:00;144,340274490289 10/02/1987 00:00:00;144,227061849957 11/02/1987 00:00:00;142,898324170896 12/02/1987 00:00:00;142,723267614938 13/02/1987 00:00:00;142,496640888294 16/02/1987 00:00:00;142,702720125055 17/02/1987 00:00:00;142,702720125055 18/02/1987 00:00:00;142,249466671767 19/02/1987 00:00:00;142,836480255270 20/02/1987 00:00:00;143,464790264516 23/02/1987 00:00:00;143,300007453499 24/02/1987 00:00:00;143,248638728793 25/02/1987 00:00:00;143,804831077472 26/02/1987 00:00:00;143,052833236972 27/02/1987 00:00:00;142,610054974605 02/03/1987 00:00:00;143,289733708557 03/03/1987 00:00:00;143,289733708557 04/03/1987 00:00:00;144,082826528821 05/03/1987 00:00:00;143,979887633430 06/03/1987 00:00:00;144,227061849956 09/03/1987 00:00:00;144,402118405915 10/03/1987 00:00:00;144,896466838968 11/03/1987 00:00:00;145,390815272020 12/03/1987 00:00:00;145,978030301502 13/03/1987 00:00:00;146,389987329045 16/03/1987 00:00:00;145,998577791384 17/03/1987 00:00:00;145,741129829916 18/03/1987 00:00:00;146,060421707010 19/03/1987 00:00:00;146,667982780395 20/03/1987 00:00:00;146,441557499730 23/03/1987 00:00:00;146,699005461198 24/03/1987 00:00:00;146,915358442900 25/03/1987 00:00:00;147,368410450209 26/03/1987 00:00:00;147,203627639191 27/03/1987 00:00:00;147,564215942029 30/03/1987 00:00:00;147,461075600659 31/03/1987 00:00:00;146,781396866706 01/04/1987 00:00:00;146,235478262969 02/04/1987 00:00:00;146,153086857460 03/04/1987 00:00:00;146,204657028145 06/04/1987 00:00:00;146,451831244672 07/04/1987 00:00:00;147,131509978624 08/04/1987 00:00:00;147,358136705268 09/04/1987 00:00:00;147,399433131012 10/04/1987 00:00:00;147,430254365835 13/04/1987 00:00:00;146,359166094222 14/04/1987 00:00:00;145,916186385875 15/04/1987 00:00:00;145,514503103273 16/04/1987 00:00:00;145,648464679466 21/04/1987 00:00:00;145,895638895993 22/04/1987 00:00:00;145,473206677529 23/04/1987 00:00:00;145,607168253722 24/04/1987 00:00:00;145,586620763840 27/04/1987 00:00:00;145,504229358331 28/04/1987 00:00:00;145,339446547314 29/04/1987 00:00:00;145,792498554622 30/04/1987 00:00:00;145,926460130816 04/05/1987 00:00:00;146,431082308810 05/05/1987 00:00:00;146,585591374886 06/05/1987 00:00:00;146,513675160298 07/05/1987 00:00:00;146,904883251980 08/05/1987 00:00:00;146,719552951080 11/05/1987 00:00:00;146,997749848409 12/05/1987 00:00:00;146,997749848409 13/05/1987 00:00:00;147,306566534582 14/05/1987 00:00:00;147,172806404368 15/05/1987 00:00:00;147,306566534582 18/05/1987 00:00:00;147,213901384132 19/05/1987 00:00:00;147,080141253918 20/05/1987 00:00:00;146,925632187841 21/05/1987 00:00:00;147,038844828174 22/05/1987 00:00:00;146,709279206139 25/05/1987 00:00:00;146,781396866706 26/05/1987 00:00:00;146,626887800630 27/05/1987 00:00:00;147,131509978624 29/05/1987 00:00:00;147,399433131011 01/06/1987 00:00:00;147,811390158555 02/06/1987 00:00:00;148,449973912743 03/06/1987 00:00:00;147,615584666735 04/06/1987 00:00:00;147,615584666735 05/06/1987 00:00:00;147,852485138320 09/06/1987 00:00:00;147,646607347538 10/06/1987 00:00:00;147,873234074181 11/06/1987 00:00:00;147,605310921794 12/06/1987 00:00:00;147,965899224631 15/06/1987 00:00:00;148,110134545766 16/06/1987 00:00:00;148,769265789836 19/06/1987 00:00:00;148,800087024660 22/06/1987 00:00:00;148,903025920051 23/06/1987 00:00:00;149,036987496245 24/06/1987 00:00:00;149,335731883456 25/06/1987 00:00:00;148,903025920051 26/06/1987 00:00:00;148,923774855913 29/06/1987 00:00:00;148,604482978819 30/06/1987 00:00:00;147,955625479690 01/07/1987 00:00:00;148,038016885199 02/07/1987 00:00:00;147,914329053946 03/07/1987 00:00:00;147,945150288770 06/07/1987 00:00:00;147,996720459455 07/07/1987 00:00:00;147,749546242929 08/07/1987 00:00:00;147,770093732811 09/07/1987 00:00:00;147,955625479690 10/07/1987 00:00:00;147,697976072243 13/07/1987 00:00:00;148,038016885199 14/07/1987 00:00:00;148,171777015413 15/07/1987 00:00:00;148,048290630140 16/07/1987 00:00:00;148,243894675981 17/07/1987 00:00:00;147,862758883261 20/07/1987 00:00:00;148,254168420922 21/07/1987 00:00:00;148,717695619151 22/07/1987 00:00:00;148,233620931040 23/07/1987 00:00:00;147,996720459455 24/07/1987 00:00:00;147,595037176852 27/07/1987 00:00:00;147,636333602596 28/07/1987 00:00:00;147,337589215385 29/07/1987 00:00:00;147,327315470444 30/07/1987 00:00:00;147,430254365835 31/07/1987 00:00:00;147,646607347537 03/08/1987 00:00:00;147,440528110776 04/08/1987 00:00:00;147,317041725502 05/08/1987 00:00:00;147,213901384132 06/08/1987 00:00:00;147,317041725502 07/08/1987 00:00:00;147,543467006167 10/08/1987 00:00:00;147,183080149308 11/08/1987 00:00:00;147,296292789641 12/08/1987 00:00:00;147,183080149308 13/08/1987 00:00:00;147,409706875952 14/08/1987 00:00:00;147,193353894250 17/08/1987 00:00:00;147,564215942029 18/08/1987 00:00:00;147,564215942029 19/08/1987 00:00:00;147,759819987870 20/08/1987 00:00:00;147,388957940091 21/08/1987 00:00:00;146,843240782332 24/08/1987 00:00:00;146,699005461197 25/08/1987 00:00:00;146,565043885003 26/08/1987 00:00:00;146,534222650180 27/08/1987 00:00:00;146,534222650180 28/08/1987 00:00:00;146,420808563868 31/08/1987 00:00:00;146,307595923536 01/09/1987 00:00:00;146,235478262968 02/09/1987 00:00:00;145,936733875757 03/09/1987 00:00:00;145,895638895992 04/09/1987 00:00:00;145,009880925278 07/09/1987 00:00:00;144,608197642676 08/09/1987 00:00:00;144,443414831658 09/09/1987 00:00:00;144,309453255464 10/09/1987 00:00:00;142,949894341580 11/09/1987 00:00:00;143,372125114065 14/09/1987 00:00:00;143,506086690259 15/09/1987 00:00:00;144,299179510523 16/09/1987 00:00:00;144,113647763644 17/09/1987 00:00:00;143,990161378371 18/09/1987 00:00:00;143,753260906785 21/09/1987 00:00:00;143,866473547118 22/09/1987 00:00:00;144,144670444447 23/09/1987 00:00:00;144,340274490288 24/09/1987 00:00:00;144,649292622440 25/09/1987 00:00:00;144,402118405914 28/09/1987 00:00:00;144,185765424211 29/09/1987 00:00:00;144,268156829720 30/09/1987 00:00:00;144,319727000405 01/10/1987 00:00:00;144,062279038938 02/10/1987 00:00:00;143,897496227920 05/10/1987 00:00:00;143,753260906785 06/10/1987 00:00:00;144,113647763644 07/10/1987 00:00:00;143,732713416903 08/10/1987 00:00:00;143,567930605886 09/10/1987 00:00:00;143,670869501277 12/10/1987 00:00:00;143,042559492030 13/10/1987 00:00:00;143,063106981913 14/10/1987 00:00:00;143,372125114065 15/10/1987 00:00:00;143,186794813165 16/10/1987 00:00:00;142,197896501081 19/10/1987 00:00:00;141,569787937814 20/10/1987 00:00:00;141,569787937814 21/10/1987 00:00:00;140,096814937619 22/10/1987 00:00:00;142,857229191130 23/10/1987 00:00:00;144,639018877499 26/10/1987 00:00:00;145,153914800434 27/10/1987 00:00:00;144,793527943575 28/10/1987 00:00:00;144,865645604143 29/10/1987 00:00:00;144,361023426149 30/10/1987 00:00:00;143,949469290564 02/11/1987 00:00:00;144,361023426149 03/11/1987 00:00:00;144,062279038938 04/11/1987 00:00:00;143,804831077470 05/11/1987 00:00:00;144,824349178399 06/11/1987 00:00:00;145,267328886745 09/11/1987 00:00:00;145,267328886745 10/11/1987 00:00:00;146,276774688712 11/11/1987 00:00:00;146,328143413418 12/11/1987 00:00:00;146,245752007909 13/11/1987 00:00:00;146,472378734553 16/11/1987 00:00:00;146,523948905238 17/11/1987 00:00:00;146,791670611647 19/11/1987 00:00:00;146,915358442899 20/11/1987 00:00:00;147,090414998858 23/11/1987 00:00:00;147,502372026402 24/11/1987 00:00:00;147,821663903495 25/11/1987 00:00:00;148,110134545766 26/11/1987 00:00:00;148,058564375080 27/11/1987 00:00:00;147,893781564063 30/11/1987 00:00:00;147,481824536519 01/12/1987 00:00:00;147,481824536519 02/12/1987 00:00:00;147,213901384131 03/12/1987 00:00:00;147,461075600658 04/12/1987 00:00:00;147,770093732810 07/12/1987 00:00:00;147,296292789640 08/12/1987 00:00:00;147,265471554817 09/12/1987 00:00:00;147,687702327301 10/12/1987 00:00:00;147,831937648436 11/12/1987 00:00:00;147,646607347537 14/12/1987 00:00:00;146,565043885003 15/12/1987 00:00:00;146,585591374885 16/12/1987 00:00:00;146,760849376823 17/12/1987 00:00:00;146,791670611646 18/12/1987 00:00:00;146,688731716255 21/12/1987 00:00:00;147,069666062996 22/12/1987 00:00:00;147,522919516284 23/12/1987 00:00:00;147,461075600657 28/12/1987 00:00:00;147,759819987869 29/12/1987 00:00:00;147,492098281460 30/12/1987 00:00:00;147,307170872519 04/01/1988 00:00:00;147,296292789640 05/01/1988 00:00:00;147,564215942028 06/01/1988 00:00:00;148,089385609904 07/01/1988 00:00:00;148,738243109033 08/01/1988 00:00:00;148,594209233877 11/01/1988 00:00:00;148,727969364091 12/01/1988 00:00:00;148,522091573309 13/01/1988 00:00:00;148,480795147565 14/01/1988 00:00:00;148,038016885198 15/01/1988 00:00:00;148,439700167800 18/01/1988 00:00:00;148,810360769600 19/01/1988 00:00:00;149,964041892702 20/01/1988 00:00:00;150,066980788093 21/01/1988 00:00:00;149,881650487193 22/01/1988 00:00:00;150,293607514737 25/01/1988 00:00:00;150,705564542280 26/01/1988 00:00:00;151,127795314765 27/01/1988 00:00:00;150,705564542280 28/01/1988 00:00:00;151,179365485450 29/01/1988 00:00:00;151,570775023112 01/02/1988 00:00:00;152,281476437867 02/02/1988 00:00:00;152,580220825078 03/02/1988 00:00:00;152,868490021369 04/02/1988 00:00:00;153,259899559030 05/02/1988 00:00:00;153,167234408580 08/02/1988 00:00:00;153,630761606809 09/02/1988 00:00:00;153,682130331515 10/02/1988 00:00:00;153,589465181065 11/02/1988 00:00:00;153,795544417827 12/02/1988 00:00:00;153,919030803100 15/02/1988 00:00:00;154,186953955488 16/02/1988 00:00:00;154,186953955488 17/02/1988 00:00:00;154,248596425135 18/02/1988 00:00:00;154,135383784803 19/02/1988 00:00:00;153,919030803100 22/02/1988 00:00:00;154,238322680194 23/02/1988 00:00:00;154,217775190312 24/02/1988 00:00:00;154,578363493149 25/02/1988 00:00:00;154,980046775752 26/02/1988 00:00:00;154,990320520693 29/02/1988 00:00:00;154,969571584831 01/03/1988 00:00:00;155,288863461925 02/03/1988 00:00:00;155,690546744528 03/03/1988 00:00:00;155,855531001524 04/03/1988 00:00:00;155,979017386798 07/03/1988 00:00:00;155,742116915213 08/03/1988 00:00:00;155,721569425330 09/03/1988 00:00:00;155,669999254645 10/03/1988 00:00:00;155,731843170272 11/03/1988 00:00:00;155,340433632610 14/03/1988 00:00:00;155,093259416084 15/03/1988 00:00:00;155,350707377551 16/03/1988 00:00:00;155,494942698687 17/03/1988 00:00:00;155,175650821593 18/03/1988 00:00:00;155,608155339019 21/03/1988 00:00:00;155,803960830839 22/03/1988 00:00:00;155,319886142728 23/03/1988 00:00:00;155,762664405095 24/03/1988 00:00:00;155,989291131739 25/03/1988 00:00:00;155,731843170271 28/03/1988 00:00:00;155,515490188569 29/03/1988 00:00:00;155,649451764763 30/03/1988 00:00:00;155,876078491407 31/03/1988 00:00:00;155,628904274880 05/04/1988 00:00:00;155,453646272942 06/04/1988 00:00:00;155,906899726230 07/04/1988 00:00:00;156,329130498715 08/04/1988 00:00:00;156,401248159283 11/04/1988 00:00:00;157,070854594273 12/04/1988 00:00:00;157,245911150232 13/04/1988 00:00:00;157,359123790564 14/04/1988 00:00:00;157,431241451131 15/04/1988 00:00:00;156,967714252902 18/04/1988 00:00:00;156,205644113441 19/04/1988 00:00:00;155,896625981289 20/04/1988 00:00:00;155,845055810604 21/04/1988 00:00:00;156,051135047365 22/04/1988 00:00:00;156,288035518950 25/04/1988 00:00:00;156,524935990535 26/04/1988 00:00:00;156,277761774009 27/04/1988 00:00:00;156,174822878618 28/04/1988 00:00:00;156,246739093206 29/04/1988 00:00:00;155,618630529939 02/05/1988 00:00:00;155,814234575780 03/05/1988 00:00:00;155,659725509704 04/05/1988 00:00:00;155,577334104195 05/05/1988 00:00:00;155,381730058354 06/05/1988 00:00:00;155,392003803295 09/05/1988 00:00:00;155,371254867433 10/05/1988 00:00:00;155,649451764762 11/05/1988 00:00:00;155,680272999586 13/05/1988 00:00:00;156,081956282189 16/05/1988 00:00:00;156,627874885926 17/05/1988 00:00:00;156,998736933705 18/05/1988 00:00:00;157,019284423587 19/05/1988 00:00:00;157,019284423587 20/05/1988 00:00:00;157,132698509899 24/05/1988 00:00:00;157,338576300681 25/05/1988 00:00:00;157,627046942951 26/05/1988 00:00:00;157,977160054869 27/05/1988 00:00:00;158,111121631063 30/05/1988 00:00:00;158,821823045818 31/05/1988 00:00:00;159,141114922911 01/06/1988 00:00:00;159,079271007285 03/06/1988 00:00:00;158,914488196268 06/06/1988 00:00:00;158,883465515465 07/06/1988 00:00:00;158,945309431091 08/06/1988 00:00:00;158,945309431091 09/06/1988 00:00:00;159,645737100905 10/06/1988 00:00:00;159,687033526649 13/06/1988 00:00:00;159,810519911922 14/06/1988 00:00:00;160,047420383507 15/06/1988 00:00:00;161,077413675356 16/06/1988 00:00:00;161,520191937724 20/06/1988 00:00:00;161,097961165239 21/06/1988 00:00:00;161,015569759730 22/06/1988 00:00:00;161,602784789212 23/06/1988 00:00:00;162,416425099358 24/06/1988 00:00:00;162,560660420493 27/06/1988 00:00:00;162,673873060825 28/06/1988 00:00:00;161,788115090111 29/06/1988 00:00:00;162,127954457087 30/06/1988 00:00:00;162,127954457087 01/07/1988 00:00:00;162,200072117655 04/07/1988 00:00:00;162,117680712146 05/07/1988 00:00:00;162,148501946970 06/07/1988 00:00:00;162,076384286402 07/07/1988 00:00:00;162,055836796520 08/07/1988 00:00:00;162,066110541461 11/07/1988 00:00:00;162,200072117655 12/07/1988 00:00:00;161,942624156188 13/07/1988 00:00:00;161,880780240561 14/07/1988 00:00:00;161,839483814817 15/07/1988 00:00:00;161,664427258859 18/07/1988 00:00:00;161,829210069876 19/07/1988 00:00:00;161,829210069876 20/07/1988 00:00:00;161,582035853350 21/07/1988 00:00:00;161,777841345170 22/07/1988 00:00:00;161,808662579994 25/07/1988 00:00:00;162,004468071814 26/07/1988 00:00:00;162,323759948908 27/07/1988 00:00:00;162,529637739690 28/07/1988 00:00:00;162,539911484631 29/07/1988 00:00:00;162,498816504866 01/08/1988 00:00:00;162,539911484631 02/08/1988 00:00:00;162,632576635081 03/08/1988 00:00:00;162,879952297586 04/08/1988 00:00:00;162,890226042528 05/08/1988 00:00:00;163,178495238818 08/08/1988 00:00:00;163,137400259054 09/08/1988 00:00:00;163,188768983760 10/08/1988 00:00:00;163,322730559954 11/08/1988 00:00:00;162,550185229572 12/08/1988 00:00:00;161,808662579993 15/08/1988 00:00:00;161,808662579993 16/08/1988 00:00:00;161,654153513917 17/08/1988 00:00:00;161,952897901129 18/08/1988 00:00:00;161,788115090111 19/08/1988 00:00:00;161,860232750679 22/08/1988 00:00:00;162,035289306637 23/08/1988 00:00:00;161,788115090111 24/08/1988 00:00:00;161,685176194720 25/08/1988 00:00:00;161,376158062567 26/08/1988 00:00:00;160,922904609280 29/08/1988 00:00:00;160,747848053321 30/08/1988 00:00:00;161,180352570747 31/08/1988 00:00:00;161,128983846041 01/09/1988 00:00:00;161,273017721197 02/09/1988 00:00:00;161,180352570747 05/09/1988 00:00:00;161,221648996491 06/09/1988 00:00:00;161,056866185473 07/09/1988 00:00:00;161,571762108408 08/09/1988 00:00:00;161,849959005737 09/09/1988 00:00:00;161,973445391011 12/09/1988 00:00:00;162,272189778222 13/09/1988 00:00:00;162,478067569004 14/09/1988 00:00:00;162,807834637019 15/09/1988 00:00:00;163,178495238818 16/09/1988 00:00:00;163,230065409503 19/09/1988 00:00:00;163,312456815012 20/09/1988 00:00:00;163,137400259053 21/09/1988 00:00:00;163,364026985697 22/09/1988 00:00:00;163,600927457282 23/09/1988 00:00:00;163,374300730638 26/09/1988 00:00:00;163,755235077379 27/09/1988 00:00:00;163,806805248065 28/09/1988 00:00:00;163,539083541656 29/09/1988 00:00:00;163,631748692106 30/09/1988 00:00:00;163,744961332438 03/10/1988 00:00:00;164,136370870099 04/10/1988 00:00:00;164,342450106861 05/10/1988 00:00:00;164,249784956411 06/10/1988 00:00:00;164,455662747193 07/10/1988 00:00:00;164,507232917878 10/10/1988 00:00:00;165,290051993201 11/10/1988 00:00:00;165,495929783983 12/10/1988 00:00:00;165,495929783983 13/10/1988 00:00:00;165,578321189492 14/10/1988 00:00:00;165,465108549160 17/10/1988 00:00:00;165,629891360177 18/10/1988 00:00:00;165,702009020745 19/10/1988 00:00:00;165,835970596939 20/10/1988 00:00:00;165,887339321644 21/10/1988 00:00:00;165,959456982212 24/10/1988 00:00:00;165,691735275803 25/10/1988 00:00:00;165,691735275803 26/10/1988 00:00:00;165,702009020745 27/10/1988 00:00:00;165,702009020745 28/10/1988 00:00:00;165,495929783983 31/10/1988 00:00:00;166,144787283112 01/11/1988 00:00:00;166,247927624482 02/11/1988 00:00:00;166,515649330891 03/11/1988 00:00:00;166,391961499638 04/11/1988 00:00:00;166,391961499638 07/11/1988 00:00:00;166,979176529120 08/11/1988 00:00:00;166,186083708856 09/11/1988 00:00:00;166,031574642780 10/11/1988 00:00:00;166,031574642780 11/11/1988 00:00:00;165,969730727153 14/11/1988 00:00:00;165,815221661077 15/11/1988 00:00:00;165,609343870295 17/11/1988 00:00:00;165,609343870295 18/11/1988 00:00:00;165,403264633533 21/11/1988 00:00:00;165,403264633533 22/11/1988 00:00:00;165,629891360177 23/11/1988 00:00:00;165,640165105118 24/11/1988 00:00:00;165,856518086821 25/11/1988 00:00:00;165,670986339942 28/11/1988 00:00:00;165,670986339942 29/11/1988 00:00:00;165,918362002447 30/11/1988 00:00:00;165,763852936371 01/12/1988 00:00:00;166,103692303347 02/12/1988 00:00:00;166,175809963915 05/12/1988 00:00:00;166,041848387721 06/12/1988 00:00:00;165,949183237271 07/12/1988 00:00:00;166,422984180441 08/12/1988 00:00:00;166,762823547417 09/12/1988 00:00:00;166,762823547417 12/12/1988 00:00:00;166,237653879541 13/12/1988 00:00:00;166,093418558406 14/12/1988 00:00:00;166,093418558406 15/12/1988 00:00:00;165,300325738142 16/12/1988 00:00:00;165,702009020744 19/12/1988 00:00:00;165,702009020744 20/12/1988 00:00:00;166,762823547417 21/12/1988 00:00:00;167,082115424511 22/12/1988 00:00:00;167,102662914393 23/12/1988 00:00:00;167,133685595196 27/12/1988 00:00:00;167,463251217231 28/12/1988 00:00:00;167,339563385978 29/12/1988 00:00:00;167,020875846822 02/01/1989 00:00:00;166,958629039237 03/01/1989 00:00:00;167,298468406213 04/01/1989 00:00:00;167,133685595196 05/01/1989 00:00:00;167,288194661272 06/01/1989 00:00:00;167,288194661272 09/01/1989 00:00:00;167,658855263072 10/01/1989 00:00:00;167,658855263072 11/01/1989 00:00:00;167,854660754892 12/01/1989 00:00:00;167,978147140165 13/01/1989 00:00:00;168,091561226477 16/01/1989 00:00:00;168,771239960429 17/01/1989 00:00:00;168,771239960429 18/01/1989 00:00:00;169,811506997219 19/01/1989 00:00:00;170,017586233981 20/01/1989 00:00:00;170,388448281760 23/01/1989 00:00:00;170,161821555116 24/01/1989 00:00:00;170,161821555116 25/01/1989 00:00:00;170,099977639489 26/01/1989 00:00:00;170,522208411974 27/01/1989 00:00:00;170,522208411974 30/01/1989 00:00:00;170,718013903795 31/01/1989 00:00:00;171,233514164667 01/02/1989 00:00:00;171,232909826729 02/02/1989 00:00:00;171,387418892806 03/02/1989 00:00:00;171,160792166162 06/02/1989 00:00:00;171,356597657982 07/02/1989 00:00:00;171,428715318550 08/02/1989 00:00:00;171,428715318550 09/02/1989 00:00:00;171,119697186397 10/02/1989 00:00:00;171,428715318550 13/02/1989 00:00:00;170,882796714812 14/02/1989 00:00:00;170,954914375379 15/02/1989 00:00:00;170,522208411974 16/02/1989 00:00:00;170,522208411974 17/02/1989 00:00:00;170,099977639489 20/02/1989 00:00:00;169,790959507337 21/02/1989 00:00:00;169,790959507337 22/02/1989 00:00:00;169,873350912845 23/02/1989 00:00:00;169,605629206437 24/02/1989 00:00:00;167,720699178698 27/02/1989 00:00:00;167,720699178698 28/02/1989 00:00:00;166,835545545922 01/03/1989 00:00:00;166,834941207984 02/03/1989 00:00:00;167,638307773189 03/03/1989 00:00:00;167,638307773189 06/03/1989 00:00:00;167,638307773189 07/03/1989 00:00:00;168,431400593453 08/03/1989 00:00:00;169,121554518326 09/03/1989 00:00:00;169,265588393481 10/03/1989 00:00:00;169,265588393481 13/03/1989 00:00:00;169,286337329343 14/03/1989 00:00:00;169,440846395419 15/03/1989 00:00:00;169,379002479793 16/03/1989 00:00:00;169,420097459558 17/03/1989 00:00:00;169,760138272513 20/03/1989 00:00:00;169,832255933081 21/03/1989 00:00:00;169,842529678022 22/03/1989 00:00:00;169,677746867004 23/03/1989 00:00:00;169,708568101828 28/03/1989 00:00:00;169,997038744098 29/03/1989 00:00:00;170,027859978922 30/03/1989 00:00:00;169,945468573413 31/03/1989 00:00:00;169,924921083530 03/04/1989 00:00:00;169,924921083530 04/04/1989 00:00:00;170,120525129371 05/04/1989 00:00:00;170,192642789939 06/04/1989 00:00:00;170,192642789939 07/04/1989 00:00:00;170,151547810174 10/04/1989 00:00:00;170,130798874313 11/04/1989 00:00:00;170,141072619254 12/04/1989 00:00:00;170,357425600956 13/04/1989 00:00:00;170,357425600956 14/04/1989 00:00:00;170,120525129371 17/04/1989 00:00:00;170,069156404665 18/04/1989 00:00:00;170,202916534880 19/04/1989 00:00:00;170,264760450506 20/04/1989 00:00:00;170,542755901856 21/04/1989 00:00:00;170,686991222991 24/04/1989 00:00:00;170,254486705565 25/04/1989 00:00:00;170,254486705565 26/04/1989 00:00:00;170,388448281759 27/04/1989 00:00:00;171,068127015711 28/04/1989 00:00:00;170,862047778950 02/05/1989 00:00:00;170,862047778950 03/05/1989 00:00:00;171,284479997414 05/05/1989 00:00:00;171,531654213940 08/05/1989 00:00:00;172,005455157110 09/05/1989 00:00:00;172,159964223187 10/05/1989 00:00:00;172,407138439713 11/05/1989 00:00:00;172,407138439713 12/05/1989 00:00:00;172,386590949830 16/05/1989 00:00:00;172,365842013969 17/05/1989 00:00:00;172,880939382883 18/05/1989 00:00:00;173,643009522344 19/05/1989 00:00:00;173,643009522344 22/05/1989 00:00:00;173,622462032461 23/05/1989 00:00:00;174,425828597666 24/05/1989 00:00:00;174,425828597666 26/05/1989 00:00:00;174,487672513293 29/05/1989 00:00:00;173,931480164614 30/05/1989 00:00:00;174,271319531590 31/05/1989 00:00:00;174,158711229196 01/06/1989 00:00:00;174,158106891258 02/06/1989 00:00:00;174,240498296767 05/06/1989 00:00:00;174,085989230690 06/06/1989 00:00:00;174,333163447216 07/06/1989 00:00:00;174,971747201404 08/06/1989 00:00:00;175,249742652754 09/06/1989 00:00:00;175,249742652754 12/06/1989 00:00:00;175,435274399633 13/06/1989 00:00:00;175,795661256491 14/06/1989 00:00:00;176,197344539094 15/06/1989 00:00:00;175,970717812450 16/06/1989 00:00:00;176,331306115288 19/06/1989 00:00:00;176,331306115288 20/06/1989 00:00:00;175,795661256491 21/06/1989 00:00:00;175,641152190415 22/06/1989 00:00:00;175,641152190415 23/06/1989 00:00:00;175,600057210650 26/06/1989 00:00:00;175,414525463771 27/06/1989 00:00:00;175,414525463771 28/06/1989 00:00:00;175,733817340865 29/06/1989 00:00:00;176,259188454720 30/06/1989 00:00:00;175,878858445917 03/07/1989 00:00:00;175,878052662000 04/07/1989 00:00:00;175,981193003370 05/07/1989 00:00:00;175,981193003370 06/07/1989 00:00:00;176,279735944602 07/07/1989 00:00:00;176,156249559329 10/07/1989 00:00:00;176,403423775855 11/07/1989 00:00:00;176,496088926305 12/07/1989 00:00:00;176,897772208908 13/07/1989 00:00:00;176,908045953849 14/07/1989 00:00:00;176,712441908008 17/07/1989 00:00:00;177,052281274984 18/07/1989 00:00:00;177,371573152078 19/07/1989 00:00:00;177,175969106237 20/07/1989 00:00:00;177,268634256686 21/07/1989 00:00:00;177,515808473213 24/07/1989 00:00:00;177,587926133780 25/07/1989 00:00:00;177,711412519054 26/07/1989 00:00:00;177,423143322763 27/07/1989 00:00:00;177,556903452977 28/07/1989 00:00:00;177,968860480521 31/07/1989 00:00:00;177,989609416383 01/08/1989 00:00:00;177,917491755815 02/08/1989 00:00:00;178,174939717283 03/08/1989 00:00:00;178,133844737518 04/08/1989 00:00:00;178,339722528300 07/08/1989 00:00:00;179,256503179817 08/08/1989 00:00:00;178,926736111802 09/08/1989 00:00:00;179,122541603623 10/08/1989 00:00:00;178,926736111802 11/08/1989 00:00:00;179,163636583387 14/08/1989 00:00:00;179,534498631166 15/08/1989 00:00:00;179,534498631166 16/08/1989 00:00:00;179,431559735775 17/08/1989 00:00:00;179,462380970599 18/08/1989 00:00:00;179,678733952301 21/08/1989 00:00:00;179,400537054972 22/08/1989 00:00:00;179,565319865990 23/08/1989 00:00:00;179,359442075208 24/08/1989 00:00:00;179,297598159581 25/08/1989 00:00:00;179,544772376107 28/08/1989 00:00:00;179,822969273436 29/08/1989 00:00:00;179,761125357810 30/08/1989 00:00:00;179,699281442184 31/08/1989 00:00:00;179,575795056910 01/09/1989 00:00:00;179,802220337575 04/09/1989 00:00:00;179,956729403651 05/09/1989 00:00:00;180,224652556039 06/09/1989 00:00:00;180,173082385354 07/09/1989 00:00:00;180,265747535804 08/09/1989 00:00:00;180,286496471665 11/09/1989 00:00:00;180,482100517506 12/09/1989 00:00:00;180,595313157838 13/09/1989 00:00:00;180,276021280745 14/09/1989 00:00:00;180,100964724786 15/09/1989 00:00:00;179,936181913769 18/09/1989 00:00:00;179,987752084454 19/09/1989 00:00:00;179,781672847692 20/09/1989 00:00:00;179,555046121048 21/09/1989 00:00:00;179,297598159581 22/09/1989 00:00:00;179,369715820149 25/09/1989 00:00:00;178,865093642155 26/09/1989 00:00:00;178,442661423691 27/09/1989 00:00:00;177,917491755815 28/09/1989 00:00:00;177,495260983330 29/09/1989 00:00:00;177,155220170375 02/10/1989 00:00:00;177,042007530042 03/10/1989 00:00:00;177,010984849239 04/10/1989 00:00:00;176,990437359357 05/10/1989 00:00:00;176,980163614416 06/10/1989 00:00:00;177,464238302527 09/10/1989 00:00:00;177,670317539289 10/10/1989 00:00:00;177,453964557586 11/10/1989 00:00:00;178,040978141088 12/10/1989 00:00:00;178,257331122791 13/10/1989 00:00:00;177,443690812645 16/10/1989 00:00:00;176,454993946540 17/10/1989 00:00:00;176,310758625405 18/10/1989 00:00:00;176,228367219896 19/10/1989 00:00:00;175,909075342802 20/10/1989 00:00:00;176,207618284034 23/10/1989 00:00:00;176,547659096990 24/10/1989 00:00:00;176,588754076754 25/10/1989 00:00:00;176,341579860228 26/10/1989 00:00:00;176,444518755619 27/10/1989 00:00:00;176,722715652948 30/10/1989 00:00:00;176,485815181363 31/10/1989 00:00:00;175,898801597861 01/11/1989 00:00:00;176,094405643702 02/11/1989 00:00:00;176,073858153820 03/11/1989 00:00:00;176,125226878525 06/11/1989 00:00:00;176,290009689543 07/11/1989 00:00:00;176,207618284034 08/11/1989 00:00:00;176,238640964837 09/11/1989 00:00:00;176,568206586872 10/11/1989 00:00:00;176,959616124533 13/11/1989 00:00:00;177,330276726333 14/11/1989 00:00:00;178,144118482458 15/11/1989 00:00:00;176,815380803398 16/11/1989 00:00:00;176,609301566637 17/11/1989 00:00:00;176,506362671246 20/11/1989 00:00:00;176,423971265737 21/11/1989 00:00:00;175,929622832684 23/11/1989 00:00:00;175,805935001432 24/11/1989 00:00:00;175,393977973888 27/11/1989 00:00:00;175,177826438165 28/11/1989 00:00:00;175,033591117029 29/11/1989 00:00:00;174,920177030718 30/11/1989 00:00:00;174,539847021915 01/12/1989 00:00:00;174,600885153624 04/12/1989 00:00:00;174,683276559133 05/12/1989 00:00:00;174,837785625209 06/12/1989 00:00:00;175,177826438164 07/12/1989 00:00:00;175,095435032656 08/12/1989 00:00:00;174,776143155562 11/12/1989 00:00:00;175,012842181168 12/12/1989 00:00:00;174,992294691285 13/12/1989 00:00:00;174,961473456462 14/12/1989 00:00:00;174,621634089486 15/12/1989 00:00:00;174,848059370150 18/12/1989 00:00:00;174,734846729818 19/12/1989 00:00:00;174,631907834427 20/12/1989 00:00:00;175,064412351853 21/12/1989 00:00:00;175,043864861970 22/12/1989 00:00:00;174,456851278468 27/12/1989 00:00:00;174,075715485748 28/12/1989 00:00:00;173,581367052696 29/12/1989 00:00:00;173,025174704017 02/01/1990 00:00:00;173,169208579173 03/01/1990 00:00:00;172,839642957138 04/01/1990 00:00:00;172,788274232432 05/01/1990 00:00:00;172,819095467255 08/01/1990 00:00:00;172,541100015905 09/01/1990 00:00:00;172,829369212196 10/01/1990 00:00:00;173,210505004917 11/01/1990 00:00:00;173,107566109525 12/01/1990 00:00:00;173,231052494799 15/01/1990 00:00:00;173,416382795699 16/01/1990 00:00:00;173,818267524280 17/01/1990 00:00:00;173,715127182910 18/01/1990 00:00:00;173,426857986619 19/01/1990 00:00:00;173,416382795699 22/01/1990 00:00:00;173,632735777401 23/01/1990 00:00:00;173,467952966384 24/01/1990 00:00:00;172,880939382882 25/01/1990 00:00:00;172,252629373635 26/01/1990 00:00:00;172,211332947891 29/01/1990 00:00:00;172,036276391932 30/01/1990 00:00:00;172,108394052500 31/01/1990 00:00:00;172,180511713068 01/02/1990 00:00:00;172,541100015905 02/02/1990 00:00:00;172,499803590161 05/02/1990 00:00:00;172,592468740611 06/02/1990 00:00:00;171,840672346091 07/02/1990 00:00:00;171,305027487295 08/02/1990 00:00:00;171,202088591904 09/02/1990 00:00:00;170,975461865260 12/02/1990 00:00:00;171,191814846963 13/02/1990 00:00:00;171,171065911101 14/02/1990 00:00:00;171,016556845025 15/02/1990 00:00:00;170,738561393675 16/02/1990 00:00:00;170,872522969869 19/02/1990 00:00:00;170,594326072540 20/02/1990 00:00:00;169,306884819224 21/02/1990 00:00:00;168,730144980662 22/02/1990 00:00:00;169,193672178891 23/02/1990 00:00:00;169,193672178891 26/02/1990 00:00:00;170,182369044996 27/02/1990 00:00:00;170,666443733107 28/02/1990 00:00:00;170,903344204692 01/03/1990 00:00:00;171,521380468998 02/03/1990 00:00:00;171,727258259780 05/03/1990 00:00:00;171,181339656042 06/03/1990 00:00:00;170,542755901855 07/03/1990 00:00:00;170,728287648734 08/03/1990 00:00:00;170,954914375377 09/03/1990 00:00:00;171,119697186395 12/03/1990 00:00:00;170,893070459751 13/03/1990 00:00:00;170,934165439516 14/03/1990 00:00:00;170,728287648734 15/03/1990 00:00:00;170,759108883557 16/03/1990 00:00:00;170,718013903792 19/03/1990 00:00:00;170,635622498284 20/03/1990 00:00:00;170,017586233979 21/03/1990 00:00:00;170,718013903792 22/03/1990 00:00:00;171,428715318547 23/03/1990 00:00:00;172,015728902050 26/03/1990 00:00:00;172,077572817676 27/03/1990 00:00:00;172,983878278272 28/03/1990 00:00:00;173,107566109525 29/03/1990 00:00:00;173,333991390190 30/03/1990 00:00:00;172,953057043449 02/04/1990 00:00:00;173,406109050757 03/04/1990 00:00:00;173,776971098536 04/04/1990 00:00:00;173,962301399436 05/04/1990 00:00:00;173,807792333360 06/04/1990 00:00:00;174,003597825180 09/04/1990 00:00:00;173,859362504045 10/04/1990 00:00:00;173,653283267283 11/04/1990 00:00:00;173,138387344348 12/04/1990 00:00:00;172,963330788390 17/04/1990 00:00:00;173,292896410425 18/04/1990 00:00:00;172,891213127822 19/04/1990 00:00:00;172,582194995670 20/04/1990 00:00:00;172,798547977372 23/04/1990 00:00:00;172,922034362646 24/04/1990 00:00:00;173,292896410425 25/04/1990 00:00:00;173,262075175601 26/04/1990 00:00:00;172,870665637940 27/04/1990 00:00:00;172,510077335102 30/04/1990 00:00:00;172,551373760846 02/05/1990 00:00:00;172,613016230493 03/05/1990 00:00:00;172,819095467255 04/05/1990 00:00:00;172,798547977372 07/05/1990 00:00:00;173,272348920542 08/05/1990 00:00:00;173,148661089289 09/05/1990 00:00:00;173,210505004916 10/05/1990 00:00:00;172,953057043448 11/05/1990 00:00:00;172,736704061746 14/05/1990 00:00:00;172,726430316805 15/05/1990 00:00:00;173,684305948086 16/05/1990 00:00:00;173,725400927851 17/05/1990 00:00:00;173,251599984681 18/05/1990 00:00:00;173,344466581110 21/05/1990 00:00:00;173,838815014162 22/05/1990 00:00:00;173,838815014162 23/05/1990 00:00:00;174,188928126079 25/05/1990 00:00:00;174,209475615962 28/05/1990 00:00:00;174,786416900502 29/05/1990 00:00:00;174,889355795893 30/05/1990 00:00:00;174,776143155561 31/05/1990 00:00:00;175,249742652752 01/06/1990 00:00:00;175,497118315257 05/06/1990 00:00:00;176,094405643701 06/06/1990 00:00:00;176,310758625403 07/06/1990 00:00:00;176,321032370345 08/06/1990 00:00:00;176,568206586871 11/06/1990 00:00:00;176,547659096988 12/06/1990 00:00:00;176,599027821694 13/06/1990 00:00:00;176,846202038220 15/06/1990 00:00:00;177,227337830941 18/06/1990 00:00:00;177,268634256685 19/06/1990 00:00:00;177,000711104297 20/06/1990 00:00:00;176,959616124532 21/06/1990 00:00:00;177,330276726332 22/06/1990 00:00:00;177,515808473211 25/06/1990 00:00:00;177,732161454913 26/06/1990 00:00:00;177,773256434678 27/06/1990 00:00:00;178,030704396146 28/06/1990 00:00:00;177,896944265931 29/06/1990 00:00:00;177,938039245696 02/07/1990 00:00:00;178,494231594374 03/07/1990 00:00:00;178,761953300783 04/07/1990 00:00:00;179,287324414638 05/07/1990 00:00:00;179,462380970597 06/07/1990 00:00:00;179,709555187123 09/07/1990 00:00:00;179,534498631164 10/07/1990 00:00:00;179,822969273435 11/07/1990 00:00:00;180,008299574334 12/07/1990 00:00:00;179,925908168826 13/07/1990 00:00:00;179,977478339511 16/07/1990 00:00:00;180,276021280743 17/07/1990 00:00:00;180,585039412895 18/07/1990 00:00:00;180,770571159775 19/07/1990 00:00:00;180,883783800107 20/07/1990 00:00:00;180,894057545048 23/07/1990 00:00:00;180,883783800107 24/07/1990 00:00:00;180,821939884480 25/07/1990 00:00:00;180,574765667954 26/07/1990 00:00:00;180,543944433131 27/07/1990 00:00:00;180,811666139539 30/07/1990 00:00:00;180,832213629422 31/07/1990 00:00:00;179,956729403649 01/08/1990 00:00:00;180,152534895469 02/08/1990 00:00:00;180,502648007387 03/08/1990 00:00:00;180,379161622113 06/08/1990 00:00:00;179,699281442182 07/08/1990 00:00:00;178,803249726527 08/08/1990 00:00:00;178,926736111800 09/08/1990 00:00:00;179,153362838444 10/08/1990 00:00:00;179,163636583385 13/08/1990 00:00:00;179,421285990832 14/08/1990 00:00:00;179,050423943053 15/08/1990 00:00:00;179,029876453170 16/08/1990 00:00:00;178,792975981585 17/08/1990 00:00:00;178,844344706291 20/08/1990 00:00:00;178,370745209101 21/08/1990 00:00:00;178,370745209101 22/08/1990 00:00:00;178,051453332007 23/08/1990 00:00:00;177,392120641958 24/08/1990 00:00:00;177,392120641958 27/08/1990 00:00:00;177,845374095245 28/08/1990 00:00:00;178,082274566830 29/08/1990 00:00:00;178,164665972339 30/08/1990 00:00:00;178,535528020118 31/08/1990 00:00:00;178,483957849433 03/09/1990 00:00:00;177,845374095245 04/09/1990 00:00:00;178,205760952104 05/09/1990 00:00:00;178,092548311771 06/09/1990 00:00:00;177,979335671439 07/09/1990 00:00:00;178,030704396145 10/09/1990 00:00:00;178,164665972339 11/09/1990 00:00:00;178,360270018180 12/09/1990 00:00:00;178,576622999883 13/09/1990 00:00:00;178,926736111800 14/09/1990 00:00:00;179,060697687994 17/09/1990 00:00:00;178,772428491703 18/09/1990 00:00:00;178,154392227398 19/09/1990 00:00:00;178,195487207163 20/09/1990 00:00:00;178,154392227398 21/09/1990 00:00:00;178,205760952104 24/09/1990 00:00:00;177,907218010872 25/09/1990 00:00:00;177,927765500754 26/09/1990 00:00:00;177,690865029169 27/09/1990 00:00:00;177,464238302525 28/09/1990 00:00:00;177,196516596116 01/10/1990 00:00:00;177,371573152075 02/10/1990 00:00:00;177,721686263992 04/10/1990 00:00:00;178,061727076948 05/10/1990 00:00:00;177,989609416380 08/10/1990 00:00:00;178,906188621918 09/10/1990 00:00:00;179,122541603620 10/10/1990 00:00:00;178,978306282485 11/10/1990 00:00:00;179,112267858679 12/10/1990 00:00:00;179,287324414638 15/10/1990 00:00:00;179,225480499011 16/10/1990 00:00:00;178,988580027426 17/10/1990 00:00:00;178,690037086194 18/10/1990 00:00:00;178,638466915509 19/10/1990 00:00:00;178,339722528297 22/10/1990 00:00:00;178,751679555841 23/10/1990 00:00:00;178,545801765059 24/10/1990 00:00:00;178,772428491703 25/10/1990 00:00:00;178,834070961350 26/10/1990 00:00:00;178,978306282485 29/10/1990 00:00:00;179,132815348561 30/10/1990 00:00:00;179,287324414637 31/10/1990 00:00:00;179,328620840381 01/11/1990 00:00:00;179,040150198111 02/11/1990 00:00:00;178,998853772367 05/11/1990 00:00:00;178,679561895273 06/11/1990 00:00:00;179,277050669696 07/11/1990 00:00:00;179,318145649461 08/11/1990 00:00:00;179,143089093502 09/11/1990 00:00:00;179,040150198111 12/11/1990 00:00:00;179,019602708229 13/11/1990 00:00:00;178,885641132035 14/11/1990 00:00:00;179,070971432935 15/11/1990 00:00:00;178,782702236644 16/11/1990 00:00:00;178,772428491703 19/11/1990 00:00:00;178,947485047661 20/11/1990 00:00:00;178,988580027426 22/11/1990 00:00:00;179,555046121046 23/11/1990 00:00:00;179,987752084451 26/11/1990 00:00:00;180,482100517504 27/11/1990 00:00:00;180,945627715732 28/11/1990 00:00:00;180,760095968853 29/11/1990 00:00:00;180,203903620175 30/11/1990 00:00:00;180,358412686251 03/12/1990 00:00:00;180,636609583580 04/12/1990 00:00:00;180,616062093697 05/12/1990 00:00:00;180,821939884480 06/12/1990 00:00:00;180,399709111995 07/12/1990 00:00:00;180,286496471663 10/12/1990 00:00:00;180,368887877171 11/12/1990 00:00:00;180,307043961545 12/12/1990 00:00:00;180,739548478971 13/12/1990 00:00:00;181,089863036867 14/12/1990 00:00:00;181,491546319470 17/12/1990 00:00:00;181,625306449685 18/12/1990 00:00:00;181,676876620370 19/12/1990 00:00:00;181,522367554293 20/12/1990 00:00:00;181,120684271691 21/12/1990 00:00:00;181,398679723041 27/12/1990 00:00:00;182,336007864440 28/12/1990 00:00:00;182,017521771263 02/01/1991 00:00:00;181,790089260702 03/01/1991 00:00:00;182,222795224107 04/01/1991 00:00:00;182,634752251651 07/01/1991 00:00:00;183,252788515956 08/01/1991 00:00:00;183,922193504967 09/01/1991 00:00:00;183,839802099458 10/01/1991 00:00:00;183,798707119694 11/01/1991 00:00:00;183,891372270144 14/01/1991 00:00:00;183,891372270144 15/01/1991 00:00:00;184,169367721493 16/01/1991 00:00:00;183,973763675652 17/01/1991 00:00:00;183,994311165535 18/01/1991 00:00:00;183,788231928773 21/01/1991 00:00:00;184,179641466435 22/01/1991 00:00:00;184,066428826102 23/01/1991 00:00:00;183,850075844400 24/01/1991 00:00:00;184,179641466435 25/01/1991 00:00:00;184,179641466435 28/01/1991 00:00:00;184,591598493978 29/01/1991 00:00:00;184,900616626131 30/01/1991 00:00:00;185,189087268401 31/01/1991 00:00:00;185,302299908733 01/02/1991 00:00:00;185,230182248166 04/02/1991 00:00:00;185,261204928968 05/02/1991 00:00:00;184,952186796816 06/02/1991 00:00:00;185,456808974809 07/02/1991 00:00:00;185,745279617080 08/02/1991 00:00:00;186,445707286894 11/02/1991 00:00:00;187,022447125455 12/02/1991 00:00:00;187,145933510728 13/02/1991 00:00:00;187,444677897940 14/02/1991 00:00:00;187,733148540210 15/02/1991 00:00:00;188,114284332930 18/02/1991 00:00:00;189,020589793526 19/02/1991 00:00:00;189,494390736696 20/02/1991 00:00:00;190,019560404572 21/02/1991 00:00:00;190,328578536725 22/02/1991 00:00:00;190,668619349680 25/02/1991 00:00:00;190,802379479895 26/02/1991 00:00:00;191,719160131411 27/02/1991 00:00:00;192,038452008505 28/02/1991 00:00:00;191,801551536920 01/03/1991 00:00:00;191,729433876352 04/03/1991 00:00:00;191,307203103867 05/03/1991 00:00:00;191,255632933182 06/03/1991 00:00:00;191,101123867106 07/03/1991 00:00:00;191,729433876352 08/03/1991 00:00:00;192,017703072643 11/03/1991 00:00:00;192,635739336948 12/03/1991 00:00:00;192,996327639786 13/03/1991 00:00:00;193,171384195745 14/03/1991 00:00:00;193,294870581018 15/03/1991 00:00:00;193,418558412271 18/03/1991 00:00:00;193,809967949932 19/03/1991 00:00:00;194,294042638043 20/03/1991 00:00:00;194,386707788493 21/03/1991 00:00:00;195,066587968425 22/03/1991 00:00:00;195,097409203248 25/03/1991 00:00:00;195,396153590460 26/03/1991 00:00:00;195,983167173962 27/03/1991 00:00:00;196,281911561173 28/03/1991 00:00:00;197,003491058807 02/04/1991 00:00:00;196,982339230987 03/04/1991 00:00:00;196,920495315361 04/04/1991 00:00:00;197,250060937396 05/04/1991 00:00:00;197,548805324607 08/04/1991 00:00:00;197,940214862268 09/04/1991 00:00:00;198,341898144871 10/04/1991 00:00:00;198,352171889812 11/04/1991 00:00:00;198,382993124636 12/04/1991 00:00:00;198,444837040262 15/04/1991 00:00:00;198,949459218256 16/04/1991 00:00:00;199,310047521093 17/04/1991 00:00:00;199,176085944899 18/04/1991 00:00:00;199,176085944899 19/04/1991 00:00:00;199,351142500858 22/04/1991 00:00:00;199,794122209205 23/04/1991 00:00:00;199,886787359655 24/04/1991 00:00:00;199,866239869772 25/04/1991 00:00:00;199,763099528402 26/04/1991 00:00:00;199,804395954146 29/04/1991 00:00:00;199,938357530340 30/04/1991 00:00:00;199,989726255046 02/05/1991 00:00:00;200,226626726631 03/05/1991 00:00:00;200,144235321122 06/05/1991 00:00:00;200,329767068001 07/05/1991 00:00:00;200,401683282589 08/05/1991 00:00:00;200,515097368901 10/05/1991 00:00:00;200,793092820251 13/05/1991 00:00:00;200,896233161621 14/05/1991 00:00:00;200,803366565192 15/05/1991 00:00:00;200,659332690036 16/05/1991 00:00:00;200,267923152374 17/05/1991 00:00:00;200,453253453274 21/05/1991 00:00:00;200,834389245994 22/05/1991 00:00:00;200,988898312071 23/05/1991 00:00:00;201,318463934106 24/05/1991 00:00:00;201,380307849732 27/05/1991 00:00:00;201,452425510300 28/05/1991 00:00:00;201,215525038715 29/05/1991 00:00:00;201,441950319379 31/05/1991 00:00:00;201,648029556141 03/06/1991 00:00:00;201,977595178176 04/06/1991 00:00:00;202,193948159878 05/06/1991 00:00:00;202,224769394702 06/06/1991 00:00:00;202,121830499311 07/06/1991 00:00:00;201,946773943352 10/06/1991 00:00:00;202,049712838743 11/06/1991 00:00:00;202,111556754369 12/06/1991 00:00:00;201,936500198411 13/06/1991 00:00:00;201,987868923117 14/06/1991 00:00:00;201,936500198411 17/06/1991 00:00:00;201,926226453469 18/06/1991 00:00:00;201,771717387393 19/06/1991 00:00:00;201,802538622217 20/06/1991 00:00:00;201,802538622217 21/06/1991 00:00:00;201,596459385455 24/06/1991 00:00:00;201,730420961649 25/06/1991 00:00:00;201,658303301082 26/06/1991 00:00:00;201,524543170867 27/06/1991 00:00:00;201,740694706590 28/06/1991 00:00:00;201,802538622217 01/07/1991 00:00:00;202,276339565387 02/07/1991 00:00:00;202,183674414937 03/07/1991 00:00:00;202,348457225954 04/07/1991 00:00:00;202,338183481013 05/07/1991 00:00:00;202,410301141581 08/07/1991 00:00:00;202,461669866286 09/07/1991 00:00:00;202,317434545151 10/07/1991 00:00:00;202,317434545151 11/07/1991 00:00:00;202,873626893830 12/07/1991 00:00:00;202,492692547089 15/07/1991 00:00:00;202,945744554398 16/07/1991 00:00:00;202,780961743380 17/07/1991 00:00:00;203,089979875533 18/07/1991 00:00:00;203,162097536100 19/07/1991 00:00:00;203,131276301277 22/07/1991 00:00:00;203,131276301277 23/07/1991 00:00:00;203,079706130592 24/07/1991 00:00:00;202,873626893830 25/07/1991 00:00:00;202,533787526854 26/07/1991 00:00:00;202,616178932363 29/07/1991 00:00:00;202,667749103048 30/07/1991 00:00:00;202,719117827754 31/07/1991 00:00:00;202,678022847989 01/08/1991 00:00:00;202,616178932363 02/08/1991 00:00:00;202,863353148889 05/08/1991 00:00:00;203,059158640709 06/08/1991 00:00:00;202,987040980142 07/08/1991 00:00:00;203,141550046218 08/08/1991 00:00:00;203,265036431491 09/08/1991 00:00:00;203,296059112294 12/08/1991 00:00:00;203,440294433429 13/08/1991 00:00:00;203,501936903076 14/08/1991 00:00:00;203,656445969153 15/08/1991 00:00:00;204,171543338067 16/08/1991 00:00:00;204,284755978399 19/08/1991 00:00:00;204,830674582136 20/08/1991 00:00:00;205,356045695992 21/08/1991 00:00:00;205,242631609680 22/08/1991 00:00:00;204,892518497763 23/08/1991 00:00:00;204,583500365610 26/08/1991 00:00:00;204,758556921569 27/08/1991 00:00:00;204,954160967410 28/08/1991 00:00:00;205,149966459230 29/08/1991 00:00:00;205,510353316089 30/08/1991 00:00:00;205,232357864739 02/09/1991 00:00:00;205,644314892282 03/09/1991 00:00:00;206,169686006138 04/09/1991 00:00:00;206,190233496020 05/09/1991 00:00:00;206,396312732782 06/09/1991 00:00:00;206,262351156588 09/09/1991 00:00:00;206,262351156588 10/09/1991 00:00:00;206,190233496020 11/09/1991 00:00:00;206,355016307038 12/09/1991 00:00:00;206,385837541861 13/09/1991 00:00:00;206,457955202429 16/09/1991 00:00:00;206,983326316284 17/09/1991 00:00:00;206,993600061225 18/09/1991 00:00:00;206,900934910775 19/09/1991 00:00:00;207,055443976851 20/09/1991 00:00:00;207,374735853945 23/09/1991 00:00:00;207,457127259454 24/09/1991 00:00:00;207,611636325530 25/09/1991 00:00:00;207,992772118250 26/09/1991 00:00:00;208,219197398915 27/09/1991 00:00:00;208,332611485226 30/09/1991 00:00:00;208,383980209932 01/10/1991 00:00:00;208,383980209932 02/10/1991 00:00:00;208,868054898043 04/10/1991 00:00:00;209,413973501781 07/10/1991 00:00:00;209,465543672466 08/10/1991 00:00:00;209,908523380813 09/10/1991 00:00:00;209,702444144051 10/10/1991 00:00:00;209,692170399110 11/10/1991 00:00:00;209,764288059678 14/10/1991 00:00:00;209,722991633934 15/10/1991 00:00:00;209,949618360577 16/10/1991 00:00:00;210,062831000910 17/10/1991 00:00:00;210,145222406418 18/10/1991 00:00:00;210,351301643180 21/10/1991 00:00:00;210,279183982612 22/10/1991 00:00:00;210,227815257906 23/10/1991 00:00:00;210,145222406418 24/10/1991 00:00:00;210,392598068924 25/10/1991 00:00:00;210,505810709256 28/10/1991 00:00:00;210,577928369824 29/10/1991 00:00:00;210,619023349588 30/10/1991 00:00:00;210,691141010156 31/10/1991 00:00:00;210,630102878446 01/11/1991 00:00:00;210,886946501976 04/11/1991 00:00:00;210,680867265215 05/11/1991 00:00:00;210,814828841409 06/11/1991 00:00:00;210,742711180841 07/11/1991 00:00:00;210,619023349588 08/11/1991 00:00:00;211,062003057935 11/11/1991 00:00:00;211,350473700205 12/11/1991 00:00:00;211,381294935028 13/11/1991 00:00:00;211,566625235928 14/11/1991 00:00:00;211,525530256164 15/11/1991 00:00:00;211,649016641437 18/11/1991 00:00:00;211,690313067181 19/11/1991 00:00:00;211,690313067181 21/11/1991 00:00:00;211,628469151555 22/11/1991 00:00:00;211,690313067181 25/11/1991 00:00:00;211,278356039637 26/11/1991 00:00:00;211,195964634129 27/11/1991 00:00:00;211,247333358834 28/11/1991 00:00:00;211,206238379070 29/11/1991 00:00:00;211,164941953326 02/12/1991 00:00:00;211,535804001105 03/12/1991 00:00:00;211,422389914793 04/12/1991 00:00:00;211,556351490987 05/12/1991 00:00:00;211,515256511222 06/12/1991 00:00:00;211,607921661672 09/12/1991 00:00:00;211,803525707513 10/12/1991 00:00:00;211,896190857963 11/12/1991 00:00:00;212,019878689216 12/12/1991 00:00:00;212,060973668981 13/12/1991 00:00:00;212,359718056192 16/12/1991 00:00:00;212,699557423168 17/12/1991 00:00:00;213,039598236123 18/12/1991 00:00:00;213,111715896691 19/12/1991 00:00:00;213,317593687473 20/12/1991 00:00:00;213,595790584802 23/12/1991 00:00:00;213,616338074684 27/12/1991 00:00:00;213,667908245370 30/12/1991 00:00:00;214,070397311889 02/01/1992 00:00:00;214,357860724263 03/01/1992 00:00:00;214,862684348236 06/01/1992 00:00:00;215,295188865662 07/01/1992 00:00:00;215,573184317012 08/01/1992 00:00:00;215,810084788597 09/01/1992 00:00:00;216,067734196043 10/01/1992 00:00:00;216,397299818078 13/01/1992 00:00:00;216,778435610798 14/01/1992 00:00:00;216,984313401581 15/01/1992 00:00:00;217,056431062148 16/01/1992 00:00:00;217,324152768557 17/01/1992 00:00:00;217,056431062148 20/01/1992 00:00:00;217,262510298910 21/01/1992 00:00:00;217,643444645650 22/01/1992 00:00:00;217,695014816336 23/01/1992 00:00:00;218,065876864114 24/01/1992 00:00:00;218,313051080641 27/01/1992 00:00:00;218,148268269623 28/01/1992 00:00:00;218,106971843879 29/01/1992 00:00:00;218,343872315464 30/01/1992 00:00:00;218,137994524682 31/01/1992 00:00:00;218,415989976032 03/02/1992 00:00:00;218,560225297167 04/02/1992 00:00:00;218,539677807284 05/02/1992 00:00:00;218,415989976032 06/02/1992 00:00:00;218,292503590758 07/02/1992 00:00:00;218,405716231090 10/02/1992 00:00:00;218,673437937499 11/02/1992 00:00:00;218,879517174260 12/02/1992 00:00:00;218,858969684378 13/02/1992 00:00:00;219,219356541237 14/02/1992 00:00:00;219,312021691687 17/02/1992 00:00:00;219,384139352254 18/02/1992 00:00:00;219,559195908213 19/02/1992 00:00:00;219,590218589015 20/02/1992 00:00:00;219,816845315659 21/02/1992 00:00:00;220,311193748712 24/02/1992 00:00:00;220,136137192753 25/02/1992 00:00:00;220,342014983535 26/02/1992 00:00:00;220,568641710179 27/02/1992 00:00:00;220,506797794553 28/02/1992 00:00:00;220,764245756020 02/03/1992 00:00:00;220,939503757958 03/03/1992 00:00:00;220,970324992782 04/03/1992 00:00:00;221,062990143231 05/03/1992 00:00:00;221,248521890111 06/03/1992 00:00:00;220,939503757958 09/03/1992 00:00:00;220,733424521196 10/03/1992 00:00:00;220,867386097390 11/03/1992 00:00:00;220,970324992781 12/03/1992 00:00:00;220,712877031314 13/03/1992 00:00:00;220,342014983535 16/03/1992 00:00:00;220,249349833085 17/03/1992 00:00:00;220,105114511950 18/03/1992 00:00:00;219,373865607313 19/03/1992 00:00:00;219,559195908212 20/03/1992 00:00:00;219,590218589015 23/03/1992 00:00:00;219,394413097195 24/03/1992 00:00:00;219,147238880669 25/03/1992 00:00:00;219,312021691686 26/03/1992 00:00:00;219,610766078898 27/03/1992 00:00:00;219,909510466109 30/03/1992 00:00:00;219,744727655092 31/03/1992 00:00:00;219,631313568780 01/04/1992 00:00:00;219,816845315659 02/04/1992 00:00:00;220,022723106441 03/04/1992 00:00:00;220,228802343203 06/04/1992 00:00:00;220,496524049611 07/04/1992 00:00:00;220,599462945002 08/04/1992 00:00:00;220,795268436823 09/04/1992 00:00:00;220,671580605570 10/04/1992 00:00:00;221,001146227605 13/04/1992 00:00:00;222,257766246097 14/04/1992 00:00:00;222,711019699385 15/04/1992 00:00:00;222,752114679150 16/04/1992 00:00:00;223,071406556244 21/04/1992 00:00:00;223,195094387496 22/04/1992 00:00:00;223,329055963690 23/04/1992 00:00:00;223,349603453573 24/04/1992 00:00:00;223,504112519649 27/04/1992 00:00:00;223,277485793005 28/04/1992 00:00:00;223,370150943455 29/04/1992 00:00:00;223,792381715940 30/04/1992 00:00:00;223,689442820549 04/05/1992 00:00:00;224,091126103151 05/05/1992 00:00:00;224,060304868328 06/05/1992 00:00:00;223,936617037075 07/05/1992 00:00:00;224,204540189463 08/05/1992 00:00:00;224,204540189463 11/05/1992 00:00:00;224,729709857339 12/05/1992 00:00:00;224,976884073865 13/05/1992 00:00:00;225,584646593229 14/05/1992 00:00:00;225,790524384011 15/05/1992 00:00:00;225,769976894129 18/05/1992 00:00:00;225,934759705146 19/05/1992 00:00:00;226,295348007984 20/05/1992 00:00:00;226,377739413492 21/05/1992 00:00:00;226,377739413492 22/05/1992 00:00:00;226,686757545645 25/05/1992 00:00:00;226,686757545645 26/05/1992 00:00:00;227,016323167680 27/05/1992 00:00:00;226,645461119901 29/05/1992 00:00:00;227,119262063071 01/06/1992 00:00:00;226,964752996995 02/06/1992 00:00:00;226,861814101604 03/06/1992 00:00:00;226,964752996995 04/06/1992 00:00:00;226,830791420801 05/06/1992 00:00:00;226,367465668551 09/06/1992 00:00:00;226,078995026281 10/06/1992 00:00:00;226,202682857534 11/06/1992 00:00:00;226,501225798766 12/06/1992 00:00:00;226,212956602475 15/06/1992 00:00:00;226,501225798766 16/06/1992 00:00:00;226,171660176731 17/06/1992 00:00:00;226,285074263042 19/06/1992 00:00:00;226,418834393257 22/06/1992 00:00:00;226,212956602475 23/06/1992 00:00:00;226,501225798766 24/06/1992 00:00:00;226,449857074060 25/06/1992 00:00:00;226,315895497866 26/06/1992 00:00:00;226,727852525409 29/06/1992 00:00:00;226,315895497866 30/06/1992 00:00:00;226,913182826309 01/07/1992 00:00:00;226,727852525409 02/07/1992 00:00:00;226,727852525409 03/07/1992 00:00:00;226,727852525409 06/07/1992 00:00:00;227,531219090614 07/07/1992 00:00:00;227,520945345673 08/07/1992 00:00:00;227,366436279597 09/07/1992 00:00:00;227,520945345673 10/07/1992 00:00:00;227,459101430047 13/07/1992 00:00:00;227,407732705341 14/07/1992 00:00:00;226,944205507112 15/07/1992 00:00:00;227,407732705341 16/07/1992 00:00:00;226,954479252053 17/07/1992 00:00:00;227,067691892385 20/07/1992 00:00:00;226,789696441036 21/07/1992 00:00:00;226,429108138198 22/07/1992 00:00:00;226,367465668551 23/07/1992 00:00:00;226,398286903374 24/07/1992 00:00:00;226,388013158433 27/07/1992 00:00:00;226,398286903374 28/07/1992 00:00:00;226,480678308883 29/07/1992 00:00:00;226,594092395195 30/07/1992 00:00:00;226,552795969451 31/07/1992 00:00:00;225,903938470322 03/08/1992 00:00:00;225,594920338169 04/08/1992 00:00:00;225,903938470322 05/08/1992 00:00:00;225,512528932661 06/08/1992 00:00:00;225,502255187719 07/08/1992 00:00:00;225,749429404246 10/08/1992 00:00:00;226,161386431789 11/08/1992 00:00:00;226,181933921672 12/08/1992 00:00:00;226,223230347416 13/08/1992 00:00:00;226,181933921672 14/08/1992 00:00:00;225,430137527152 17/08/1992 00:00:00;225,811273319872 18/08/1992 00:00:00;225,945033450087 19/08/1992 00:00:00;225,955508641007 20/08/1992 00:00:00;225,811273319872 21/08/1992 00:00:00;225,636216763913 24/08/1992 00:00:00;224,678341132632 25/08/1992 00:00:00;223,524660009530 26/08/1992 00:00:00;223,020037831537 27/08/1992 00:00:00;223,452542348963 28/08/1992 00:00:00;223,813130651800 31/08/1992 00:00:00;223,514386264589 01/09/1992 00:00:00;223,390698433336 02/09/1992 00:00:00;223,195094387495 03/09/1992 00:00:00;223,483565029765 04/09/1992 00:00:00;224,369323000479 07/09/1992 00:00:00;225,018180499608 08/09/1992 00:00:00;225,038727989490 09/09/1992 00:00:00;223,030311576478 10/09/1992 00:00:00;222,886076255343 11/09/1992 00:00:00;223,133250471869 14/09/1992 00:00:00;224,307479084853 15/09/1992 00:00:00;226,109816261104 16/09/1992 00:00:00;225,790524384010 17/09/1992 00:00:00;225,327198631760 18/09/1992 00:00:00;225,275628461075 21/09/1992 00:00:00;225,141666884881 22/09/1992 00:00:00;224,101399848091 23/09/1992 00:00:00;224,266182659109 24/09/1992 00:00:00;224,554653301379 25/09/1992 00:00:00;224,132422528894 28/09/1992 00:00:00;224,338300319676 29/09/1992 00:00:00;224,379596745420 30/09/1992 00:00:00;223,700522349406 01/10/1992 00:00:00;223,689442820547 02/10/1992 00:00:00;223,648347840783 05/10/1992 00:00:00;223,617325159980 06/10/1992 00:00:00;223,421721114139 07/10/1992 00:00:00;223,586503925156 08/10/1992 00:00:00;223,720465501350 09/10/1992 00:00:00;224,626770961946 12/10/1992 00:00:00;225,038727989490 13/10/1992 00:00:00;224,976884073864 14/10/1992 00:00:00;225,512528932660 15/10/1992 00:00:00;225,265354716134 16/10/1992 00:00:00;225,522802677601 19/10/1992 00:00:00;226,140838941906 20/10/1992 00:00:00;227,294318619029 21/10/1992 00:00:00;228,396429571445 22/10/1992 00:00:00;228,427250806268 23/10/1992 00:00:00;229,004192090809 26/10/1992 00:00:00;229,210069881591 27/10/1992 00:00:00;229,632502100055 28/10/1992 00:00:00;229,704418314643 29/10/1992 00:00:00;229,941318786228 30/10/1992 00:00:00;229,848653635778 02/11/1992 00:00:00;229,941318786228 03/11/1992 00:00:00;230,250336918381 04/11/1992 00:00:00;230,734411606492 05/11/1992 00:00:00;231,167117569897 06/11/1992 00:00:00;231,404018041482 09/11/1992 00:00:00;232,186837116805 10/11/1992 00:00:00;232,341144736902 11/11/1992 00:00:00;232,609067889290 12/11/1992 00:00:00;232,691459294799 13/11/1992 00:00:00;232,866515850757 16/11/1992 00:00:00;232,814945680072 17/11/1992 00:00:00;233,165260237969 19/11/1992 00:00:00;232,969454746148 20/11/1992 00:00:00;232,464832568155 23/11/1992 00:00:00;232,176361925884 24/11/1992 00:00:00;231,980757880043 25/11/1992 00:00:00;231,682013492832 26/11/1992 00:00:00;232,691459294798 27/11/1992 00:00:00;232,712006784681 30/11/1992 00:00:00;232,619341634231 01/12/1992 00:00:00;232,413262397469 02/12/1992 00:00:00;231,949936645220 03/12/1992 00:00:00;231,898366474535 04/12/1992 00:00:00;232,279502267255 07/12/1992 00:00:00;232,578045208487 08/12/1992 00:00:00;232,743029465484 09/12/1992 00:00:00;232,814945680072 10/12/1992 00:00:00;233,165260237968 11/12/1992 00:00:00;233,123963812224 14/12/1992 00:00:00;233,123963812224 15/12/1992 00:00:00;233,577217265512 16/12/1992 00:00:00;233,402160709553 17/12/1992 00:00:00;233,330043048986 18/12/1992 00:00:00;233,185807727851 21/12/1992 00:00:00;233,340316793927 22/12/1992 00:00:00;233,772821311353 23/12/1992 00:00:00;234,298192425208 28/12/1992 00:00:00;234,761719623437 29/12/1992 00:00:00;235,286889291313 30/12/1992 00:00:00;235,585633678524 04/01/1993 00:00:00;235,554812443701 05/01/1993 00:00:00;235,286889291313 06/01/1993 00:00:00;235,513516017957 07/01/1993 00:00:00;235,997590706068 08/01/1993 00:00:00;236,533235564864 11/01/1993 00:00:00;236,996762763093 12/01/1993 00:00:00;236,873074931840 13/01/1993 00:00:00;237,120249148367 14/01/1993 00:00:00;236,883348676782 15/01/1993 00:00:00;237,192366808934 18/01/1993 00:00:00;237,872246988866 19/01/1993 00:00:00;238,953609005420 20/01/1993 00:00:00;238,974357941282 21/01/1993 00:00:00;239,231805902749 22/01/1993 00:00:00;239,654036675234 25/01/1993 00:00:00;239,592192759608 26/01/1993 00:00:00;239,551097779843 27/01/1993 00:00:00;239,746701825684 28/01/1993 00:00:00;239,478980119276 29/01/1993 00:00:00;239,108118071497 01/02/1993 00:00:00;239,643762930293 02/02/1993 00:00:00;239,963054807387 03/02/1993 00:00:00;240,127837618404 04/02/1993 00:00:00;239,952781062446 05/02/1993 00:00:00;239,798271996369 08/02/1993 00:00:00;240,591364816633 09/02/1993 00:00:00;240,447129495498 10/02/1993 00:00:00;240,457403240439 11/02/1993 00:00:00;240,807717798336 12/02/1993 00:00:00;240,663482477200 15/02/1993 00:00:00;240,714851201906 16/02/1993 00:00:00;241,147557165312 17/02/1993 00:00:00;241,281317295526 18/02/1993 00:00:00;241,507944022170 19/02/1993 00:00:00;241,703749513990 22/02/1993 00:00:00;242,156801521299 23/02/1993 00:00:00;242,692446380095 24/02/1993 00:00:00;242,692446380095 25/02/1993 00:00:00;242,640876209410 26/02/1993 00:00:00;243,001464512248 01/03/1993 00:00:00;244,062279038920 02/03/1993 00:00:00;244,525806237149 03/03/1993 00:00:00;244,670041558284 04/03/1993 00:00:00;245,298351567530 05/03/1993 00:00:00;245,504229358313 08/03/1993 00:00:00;246,029600472168 09/03/1993 00:00:00;246,513675160279 10/03/1993 00:00:00;246,534222650161 11/03/1993 00:00:00;246,853514527255 12/03/1993 00:00:00;246,575519075905 15/03/1993 00:00:00;246,647636736473 16/03/1993 00:00:00;246,606340310729 17/03/1993 00:00:00;246,534222650161 18/03/1993 00:00:00;246,791670611629 19/03/1993 00:00:00;247,368611896169 22/03/1993 00:00:00;247,502372026384 23/03/1993 00:00:00;247,368611896169 24/03/1993 00:00:00;247,358338151228 25/03/1993 00:00:00;247,131711424584 26/03/1993 00:00:00;247,203829085151 29/03/1993 00:00:00;247,553942197069 30/03/1993 00:00:00;247,523120962245 31/03/1993 00:00:00;247,677630028321 01/04/1993 00:00:00;248,171978461374 02/04/1993 00:00:00;248,017469395298 05/04/1993 00:00:00;248,027743140239 06/04/1993 00:00:00;247,976172969553 07/04/1993 00:00:00;248,501544083409 08/04/1993 00:00:00;249,129854092655 13/04/1993 00:00:00;249,819806571548 14/04/1993 00:00:00;250,427569090912 15/04/1993 00:00:00;250,664469562497 16/04/1993 00:00:00;250,685017052380 19/04/1993 00:00:00;250,746860968006 20/04/1993 00:00:00;250,829252373515 21/04/1993 00:00:00;251,179365485432 22/04/1993 00:00:00;251,344148296449 23/04/1993 00:00:00;251,869519410305 26/04/1993 00:00:00;251,931363325931 27/04/1993 00:00:00;252,085872392007 28/04/1993 00:00:00;252,157990052575 29/04/1993 00:00:00;251,797401749737 30/04/1993 00:00:00;251,467836127702 03/05/1993 00:00:00;251,560501278152 04/05/1993 00:00:00;251,921089580990 05/05/1993 00:00:00;252,333046608533 06/05/1993 00:00:00;252,363867843357 07/05/1993 00:00:00;252,199085032340 10/05/1993 00:00:00;252,590494570001 11/05/1993 00:00:00;252,611042059883 12/05/1993 00:00:00;252,683159720451 13/05/1993 00:00:00;253,074569258112 14/05/1993 00:00:00;253,136413173738 17/05/1993 00:00:00;253,321743474638 18/05/1993 00:00:00;253,774996927926 19/05/1993 00:00:00;254,279619105919 21/05/1993 00:00:00;254,712325069325 24/05/1993 00:00:00;255,010868010557 25/05/1993 00:00:00;254,949225540910 26/05/1993 00:00:00;254,969773030792 27/05/1993 00:00:00;255,216947247318 28/05/1993 00:00:00;254,877107880342 01/06/1993 00:00:00;254,434128171996 02/06/1993 00:00:00;254,351736766487 03/06/1993 00:00:00;254,403306937172 04/06/1993 00:00:00;254,629933663816 07/06/1993 00:00:00;254,804990219774 08/06/1993 00:00:00;255,247768482142 09/06/1993 00:00:00;255,515691634529 11/06/1993 00:00:00;256,411723350184 14/06/1993 00:00:00;257,153245999763 15/06/1993 00:00:00;257,431442897092 16/06/1993 00:00:00;257,462264131915 17/06/1993 00:00:00;258,018456480594 18/06/1993 00:00:00;258,471709933882 21/06/1993 00:00:00;258,883666961426 22/06/1993 00:00:00;259,408836629301 23/06/1993 00:00:00;259,707581016513 24/06/1993 00:00:00;260,016599148665 25/06/1993 00:00:00;260,253499620250 28/06/1993 00:00:00;260,387461196444 29/06/1993 00:00:00;261,139257590964 30/06/1993 00:00:00;260,758121798244 01/07/1993 00:00:00;260,984748524888 02/07/1993 00:00:00;261,221648996473 05/07/1993 00:00:00;260,902357119379 06/07/1993 00:00:00;260,995022269829 07/07/1993 00:00:00;261,355610572667 08/07/1993 00:00:00;261,448275723117 09/07/1993 00:00:00;261,242196486355 12/07/1993 00:00:00;261,273219167158 13/07/1993 00:00:00;261,139257590964 14/07/1993 00:00:00;261,221648996473 15/07/1993 00:00:00;261,386431807490 16/07/1993 00:00:00;261,571963554369 19/07/1993 00:00:00;261,468823212999 20/07/1993 00:00:00;261,777841345151 21/07/1993 00:00:00;261,942624156169 22/07/1993 00:00:00;261,788115090093 23/07/1993 00:00:00;261,335063082784 26/07/1993 00:00:00;261,510119638743 27/07/1993 00:00:00;261,891255431463 28/07/1993 00:00:00;261,849959005719 29/07/1993 00:00:00;262,128155903048 30/07/1993 00:00:00;262,447447780142 02/08/1993 00:00:00;262,797560892059 03/08/1993 00:00:00;260,819965713870 04/08/1993 00:00:00;262,097133222245 05/08/1993 00:00:00;263,106579024211 06/08/1993 00:00:00;262,982891192959 09/08/1993 00:00:00;262,478269014965 10/08/1993 00:00:00;261,654354959878 11/08/1993 00:00:00;261,314314146922 12/08/1993 00:00:00;262,158977137871 13/08/1993 00:00:00;262,179524627754 16/08/1993 00:00:00;261,674902449760 17/08/1993 00:00:00;261,427728233234 18/08/1993 00:00:00;262,303212459006 19/08/1993 00:00:00;262,941796213194 20/08/1993 00:00:00;263,302183070052 23/08/1993 00:00:00;264,126298571119 24/08/1993 00:00:00;263,920219334357 25/08/1993 00:00:00;263,837827928849 26/08/1993 00:00:00;263,992336994925 27/08/1993 00:00:00;263,786257758163 30/08/1993 00:00:00;264,517506662801 31/08/1993 00:00:00;264,260058701334 01/09/1993 00:00:00;264,569076833486 02/09/1993 00:00:00;264,805977305071 03/09/1993 00:00:00;264,280807637195 06/09/1993 00:00:00;263,920219334357 07/09/1993 00:00:00;263,920219334357 08/09/1993 00:00:00;264,332176361901 09/09/1993 00:00:00;264,795703560130 10/09/1993 00:00:00;264,600099514289 13/09/1993 00:00:00;264,898642455521 14/09/1993 00:00:00;265,671187785902 15/09/1993 00:00:00;266,083144813446 16/09/1993 00:00:00;265,187113097791 17/09/1993 00:00:00;264,960486371147 20/09/1993 00:00:00;265,578522635452 21/09/1993 00:00:00;266,227380134581 22/09/1993 00:00:00;265,537226209708 23/09/1993 00:00:00;266,042049833681 24/09/1993 00:00:00;265,846244341861 27/09/1993 00:00:00;266,433257925363 28/09/1993 00:00:00;266,855690143827 29/09/1993 00:00:00;266,999925464962 30/09/1993 00:00:00;263,745162778398 01/10/1993 00:00:00;264,486685427977 04/10/1993 00:00:00;264,579350578427 05/10/1993 00:00:00;264,805977305071 06/10/1993 00:00:00;265,104721692282 07/10/1993 00:00:00;265,619617615217 08/10/1993 00:00:00;265,866791831743 11/10/1993 00:00:00;265,969932173113 12/10/1993 00:00:00;266,031574642761 13/10/1993 00:00:00;266,237653879522 14/10/1993 00:00:00;266,186083708837 15/10/1993 00:00:00;265,990479662996 18/10/1993 00:00:00;266,659884652007 19/10/1993 00:00:00;266,855690143827 20/10/1993 00:00:00;267,422156237447 21/10/1993 00:00:00;267,895957180617 22/10/1993 00:00:00;268,153405142084 25/10/1993 00:00:00;269,832255933062 26/10/1993 00:00:00;270,203117980841 27/10/1993 00:00:00;270,099977639470 28/10/1993 00:00:00;269,306884819207 29/10/1993 00:00:00;268,956771707289 01/11/1993 00:00:00;269,265789839442 02/11/1993 00:00:00;269,389276224715 03/11/1993 00:00:00;270,058882659706 04/11/1993 00:00:00;269,894099848688 05/11/1993 00:00:00;269,863077167885 08/11/1993 00:00:00;269,863077167885 09/11/1993 00:00:00;269,997038744079 10/11/1993 00:00:00;269,945468573394 11/11/1993 00:00:00;269,739590782612 12/11/1993 00:00:00;269,688020611927 15/11/1993 00:00:00;270,563504837699 16/11/1993 00:00:00;270,573778582640 18/11/1993 00:00:00;271,820124856192 19/11/1993 00:00:00;272,479256100262 22/11/1993 00:00:00;272,314473289244 23/11/1993 00:00:00;271,861219835956 24/11/1993 00:00:00;271,593498129548 25/11/1993 00:00:00;271,954086432385 26/11/1993 00:00:00;272,448434865438 29/11/1993 00:00:00;273,035448448940 30/11/1993 00:00:00;273,179683770075 01/12/1993 00:00:00;272,767726742532 02/12/1993 00:00:00;273,406310496719 03/12/1993 00:00:00;273,653484713245 06/12/1993 00:00:00;274,477398768333 07/12/1993 00:00:00;274,765869410603 08/12/1993 00:00:00;274,930652221620 09/12/1993 00:00:00;275,713471296943 10/12/1993 00:00:00;276,568206586854 13/12/1993 00:00:00;276,908247399809 14/12/1993 00:00:00;276,362328796071 15/12/1993 00:00:00;277,248086766785 16/12/1993 00:00:00;277,382048342979 17/12/1993 00:00:00;277,278908001609 20/12/1993 00:00:00;277,412869577803 21/12/1993 00:00:00;277,938240691658 22/12/1993 00:00:00;278,556075509984 23/12/1993 00:00:00;278,896116322939 27/12/1993 00:00:00;279,503677396324 28/12/1993 00:00:00;279,617091482635 29/12/1993 00:00:00;280,090892425805 30/12/1993 00:00:00;280,492575708408 03/01/1994 00:00:00;281,048768057086 04/01/1994 00:00:00;281,429702403827 05/01/1994 00:00:00;281,378333679121 06/01/1994 00:00:00;281,738720535980 07/01/1994 00:00:00;281,687351811274 10/01/1994 00:00:00;282,171426499385 11/01/1994 00:00:00;282,346483055344 12/01/1994 00:00:00;283,088005704922 13/01/1994 00:00:00;283,685494479345 14/01/1994 00:00:00;283,860551035304 17/01/1994 00:00:00;283,633924308660 18/01/1994 00:00:00;283,819254609560 19/01/1994 00:00:00;284,179842912397 20/01/1994 00:00:00;284,179842912397 21/01/1994 00:00:00;284,200390402280 24/01/1994 00:00:00;283,603103073836 25/01/1994 00:00:00;284,190116657338 26/01/1994 00:00:00;284,427017128923 27/01/1994 00:00:00;284,385720703179 28/01/1994 00:00:00;284,138546486653 31/01/1994 00:00:00;284,035607591262 01/02/1994 00:00:00;284,632894919706 02/02/1994 00:00:00;284,560978705117 03/02/1994 00:00:00;284,025333846321 04/02/1994 00:00:00;283,778159629795 07/02/1994 00:00:00;282,995340554472 08/02/1994 00:00:00;282,902675404022 09/02/1994 00:00:00;282,634752251634 10/02/1994 00:00:00;282,078559902955 11/02/1994 00:00:00;282,078559902955 14/02/1994 00:00:00;281,841659431370 15/02/1994 00:00:00;281,718173046097 16/02/1994 00:00:00;280,822141330442 17/02/1994 00:00:00;280,111439915687 18/02/1994 00:00:00;280,245200045902 21/02/1994 00:00:00;279,812695528476 22/02/1994 00:00:00;278,751881001803 23/02/1994 00:00:00;278,762154746744 24/02/1994 00:00:00;278,587098190786 25/02/1994 00:00:00;277,268634256667 28/02/1994 00:00:00;275,682448616139 01/03/1994 00:00:00;275,651627381316 02/03/1994 00:00:00;273,643210968303 03/03/1994 00:00:00;271,820124856191 04/03/1994 00:00:00;273,066471129742 07/03/1994 00:00:00;274,776143155543 08/03/1994 00:00:00;275,960645513468 09/03/1994 00:00:00;275,455821889495 10/03/1994 00:00:00;274,755595665661 11/03/1994 00:00:00;274,189129572041 14/03/1994 00:00:00;273,189957515015 15/03/1994 00:00:00;273,900658929770 16/03/1994 00:00:00;274,796690645425 17/03/1994 00:00:00;275,157278948263 18/03/1994 00:00:00;274,261247232608 21/03/1994 00:00:00;272,520552526004 22/03/1994 00:00:00;271,356597657962 23/03/1994 00:00:00;271,583224384605 24/03/1994 00:00:00;271,541927958861 25/03/1994 00:00:00;269,924921083510 28/03/1994 00:00:00;268,555088424685 29/03/1994 00:00:00;270,501660922071 30/03/1994 00:00:00;269,523237800908 31/03/1994 00:00:00;269,698294356866 05/04/1994 00:00:00;270,635622498265 06/04/1994 00:00:00;271,346323913020 07/04/1994 00:00:00;271,603771874488 08/04/1994 00:00:00;271,531654213920 11/04/1994 00:00:00;272,386590949810 12/04/1994 00:00:00;273,045722193880 13/04/1994 00:00:00;273,262075175583 14/04/1994 00:00:00;272,901486872745 15/04/1994 00:00:00;272,571921250710 18/04/1994 00:00:00;272,036477837893 19/04/1994 00:00:00;271,191814846944 20/04/1994 00:00:00;268,894927791661 21/04/1994 00:00:00;267,895957180615 22/04/1994 00:00:00;268,338735442982 25/04/1994 00:00:00;269,101007028423 26/04/1994 00:00:00;268,225522802650 27/04/1994 00:00:00;268,833285322014 28/04/1994 00:00:00;269,471869076202 29/04/1994 00:00:00;269,142102008187 02/05/1994 00:00:00;268,822810131094 03/05/1994 00:00:00;268,709597490761 04/05/1994 00:00:00;267,772269349362 05/05/1994 00:00:00;266,845416398884 06/05/1994 00:00:00;266,072871068502 09/05/1994 00:00:00;266,052323578620 10/05/1994 00:00:00;265,763852936350 11/05/1994 00:00:00;266,989450274040 13/05/1994 00:00:00;267,484000153071 16/05/1994 00:00:00;268,235796547591 17/05/1994 00:00:00;268,338735442982 18/05/1994 00:00:00;269,482142821143 19/05/1994 00:00:00;270,131000320271 20/05/1994 00:00:00;270,244212960603 24/05/1994 00:00:00;269,379002479772 25/05/1994 00:00:00;267,401608747563 26/05/1994 00:00:00;266,659884652005 27/05/1994 00:00:00;265,588796380391 30/05/1994 00:00:00;265,650640296018 31/05/1994 00:00:00;264,651468238992 01/06/1994 00:00:00;263,086031534326 03/06/1994 00:00:00;261,715997429522 06/06/1994 00:00:00;263,096305279268 07/06/1994 00:00:00;263,570106222438 08/06/1994 00:00:00;263,539083541635 09/06/1994 00:00:00;263,868649163670 10/06/1994 00:00:00;264,321902616957 13/06/1994 00:00:00;264,919391391380 14/06/1994 00:00:00;262,849131062741 15/06/1994 00:00:00;261,839685260775 16/06/1994 00:00:00;261,128983846020 17/06/1994 00:00:00;259,728128506392 20/06/1994 00:00:00;258,224535717352 21/06/1994 00:00:00;256,123252707911 22/06/1994 00:00:00;256,195370368478 23/06/1994 00:00:00;257,132698509877 24/06/1994 00:00:00;258,327474612744 27/06/1994 00:00:00;258,811549300855 28/06/1994 00:00:00;259,388289139416 29/06/1994 00:00:00;260,181381959680 30/06/1994 00:00:00;260,655182902850 01/07/1994 00:00:00;259,604642121118 04/07/1994 00:00:00;258,657040234778 05/07/1994 00:00:00;258,512804913643 06/07/1994 00:00:00;258,286178186999 07/07/1994 00:00:00;258,224535717352 08/07/1994 00:00:00;258,574648829270 11/07/1994 00:00:00;258,420139763193 12/07/1994 00:00:00;259,450133055042 13/07/1994 00:00:00;260,418282431264 14/07/1994 00:00:00;260,809691968926 15/07/1994 00:00:00;261,262945422213 18/07/1994 00:00:00;261,952897901107 19/07/1994 00:00:00;261,849959005716 20/07/1994 00:00:00;262,756264466312 21/07/1994 00:00:00;263,374300730617 22/07/1994 00:00:00;263,127126514091 25/07/1994 00:00:00;263,755436523337 26/07/1994 00:00:00;263,405323411420 27/07/1994 00:00:00;263,312456814990 28/07/1994 00:00:00;262,406151354394 29/07/1994 00:00:00;261,201101506587 01/08/1994 00:00:00;261,911802921342 02/08/1994 00:00:00;261,736746365383 03/08/1994 00:00:00;262,540112930588 04/08/1994 00:00:00;263,240339154423 05/08/1994 00:00:00;262,972617448014 08/08/1994 00:00:00;262,581207910353 09/08/1994 00:00:00;262,436972589218 10/08/1994 00:00:00;261,046592440511 11/08/1994 00:00:00;260,305069790932 12/08/1994 00:00:00;259,522250715609 15/08/1994 00:00:00;256,144001643772 16/08/1994 00:00:00;256,102705218028 17/08/1994 00:00:00;256,494114755689 18/08/1994 00:00:00;256,700193992451 19/08/1994 00:00:00;255,834983511619 22/08/1994 00:00:00;255,690748190484 23/08/1994 00:00:00;255,587809295093 24/08/1994 00:00:00;255,423026484076 25/08/1994 00:00:00;256,030587557460 26/08/1994 00:00:00;256,689718801530 29/08/1994 00:00:00;257,009010678624 30/08/1994 00:00:00;257,874221159455 31/08/1994 00:00:00;257,946338820023 01/09/1994 00:00:00;258,131669120923 02/09/1994 00:00:00;258,121395375981 05/09/1994 00:00:00;258,162691801725 06/09/1994 00:00:00;256,648623821765 07/09/1994 00:00:00;255,474395208782 08/09/1994 00:00:00;254,568089748185 09/09/1994 00:00:00;254,763693794026 12/09/1994 00:00:00;254,743146304144 13/09/1994 00:00:00;253,867662078372 14/09/1994 00:00:00;254,104562549957 15/09/1994 00:00:00;254,176680210524 16/09/1994 00:00:00;254,393033192227 19/09/1994 00:00:00;254,640207408753 20/09/1994 00:00:00;254,063467570192 21/09/1994 00:00:00;253,908958504115 22/09/1994 00:00:00;254,114836294898 23/09/1994 00:00:00;253,723426757236 26/09/1994 00:00:00;254,609184727950 27/09/1994 00:00:00;255,010868010552 28/09/1994 00:00:00;255,155103331688 29/09/1994 00:00:00;255,556786614290 30/09/1994 00:00:00;251,405992212071 04/10/1994 00:00:00;251,035331610272 05/10/1994 00:00:00;250,757134712943 06/10/1994 00:00:00;249,984589382561 07/10/1994 00:00:00;250,118550958755 10/10/1994 00:00:00;250,087729723932 11/10/1994 00:00:00;251,055879100154 12/10/1994 00:00:00;251,488383617580 13/10/1994 00:00:00;251,828424430535 14/10/1994 00:00:00;252,343320353470 17/10/1994 00:00:00;252,817121296640 18/10/1994 00:00:00;253,259899559007 19/10/1994 00:00:00;253,672058032530 20/10/1994 00:00:00;253,332017219575 21/10/1994 00:00:00;253,373313645319 24/10/1994 00:00:00;252,662612230564 25/10/1994 00:00:00;252,745003636072 26/10/1994 00:00:00;251,601797703891 27/10/1994 00:00:00;251,715010344224 28/10/1994 00:00:00;251,488383617580 31/10/1994 00:00:00;251,972458305691 01/11/1994 00:00:00;252,569947080114 02/11/1994 00:00:00;252,178537542452 03/11/1994 00:00:00;251,735557834106 04/11/1994 00:00:00;251,715010344224 07/11/1994 00:00:00;252,240381458079 08/11/1994 00:00:00;251,993207241553 09/11/1994 00:00:00;251,910815836044 10/11/1994 00:00:00;252,847942531463 11/11/1994 00:00:00;253,074569258107 14/11/1994 00:00:00;253,620487861845 15/11/1994 00:00:00;253,805818162745 17/11/1994 00:00:00;254,217775190288 18/11/1994 00:00:00;253,682331777471 21/11/1994 00:00:00;253,867662078371 22/11/1994 00:00:00;254,537067067382 23/11/1994 00:00:00;254,351736766482 24/11/1994 00:00:00;254,928476605043 25/11/1994 00:00:00;255,546512869348 28/11/1994 00:00:00;255,752592106110 29/11/1994 00:00:00;256,483841010747 30/11/1994 00:00:00;256,421997095121 01/12/1994 00:00:00;256,566232416256 02/12/1994 00:00:00;256,937094464035 05/12/1994 00:00:00;257,524108047537 06/12/1994 00:00:00;257,791829753946 07/12/1994 00:00:00;256,761836462097 08/12/1994 00:00:00;256,751562717156 09/12/1994 00:00:00;256,669171311647 12/12/1994 00:00:00;257,235637405267 13/12/1994 00:00:00;256,329331944671 14/12/1994 00:00:00;255,072711926178 15/12/1994 00:00:00;255,206673502372 16/12/1994 00:00:00;255,350908823507 19/12/1994 00:00:00;255,567060359231 20/12/1994 00:00:00;255,371456313390 21/12/1994 00:00:00;255,072711926178 22/12/1994 00:00:00;254,969773030787 23/12/1994 00:00:00;255,010868010552 27/12/1994 00:00:00;255,134555841804 28/12/1994 00:00:00;255,278791162940 29/12/1994 00:00:00;255,392003803272 30/12/1994 00:00:00;253,919232249056 02/01/1995 00:00:00;253,393861135201 03/01/1995 00:00:00;253,548370201277 04/01/1995 00:00:00;253,641035351727 05/01/1995 00:00:00;253,527822711395 06/01/1995 00:00:00;253,414408625083 09/01/1995 00:00:00;253,167234408557 10/01/1995 00:00:00;252,981904107657 11/01/1995 00:00:00;252,106419881884 12/01/1995 00:00:00;252,703908656307 13/01/1995 00:00:00;252,745003636072 16/01/1995 00:00:00;253,208530834301 17/01/1995 00:00:00;254,063467570191 18/01/1995 00:00:00;254,042718634329 19/01/1995 00:00:00;253,733700502177 20/01/1995 00:00:00;254,351736766482 23/01/1995 00:00:00;253,950053483879 24/01/1995 00:00:00;253,919232249056 25/01/1995 00:00:00;253,939779738938 26/01/1995 00:00:00;253,744175693097 27/01/1995 00:00:00;254,331189276599 30/01/1995 00:00:00;254,722598814261 31/01/1995 00:00:00;254,928476605043 01/02/1995 00:00:00;255,041890691354 02/02/1995 00:00:00;255,659926955659 03/02/1995 00:00:00;255,628904274857 06/02/1995 00:00:00;255,577535550151 07/02/1995 00:00:00;256,319058199729 08/02/1995 00:00:00;257,112151019993 09/02/1995 00:00:00;257,019485869543 10/02/1995 00:00:00;257,318028810775 13/02/1995 00:00:00;256,998736933681 14/02/1995 00:00:00;256,051135047341 15/02/1995 00:00:00;255,989492577694 16/02/1995 00:00:00;255,948196151950 17/02/1995 00:00:00;255,577535550150 20/02/1995 00:00:00;255,072711926178 21/02/1995 00:00:00;254,835811454593 22/02/1995 00:00:00;254,052992379270 23/02/1995 00:00:00;253,702879267353 24/02/1995 00:00:00;254,671028643575 27/02/1995 00:00:00;254,042718634329 28/02/1995 00:00:00;252,549399590230 01/03/1995 00:00:00;253,105591938909 02/03/1995 00:00:00;254,176680210523 03/03/1995 00:00:00;253,672058032529 06/03/1995 00:00:00;252,920060192030 07/03/1995 00:00:00;250,231965045065 08/03/1995 00:00:00;248,841383450379 09/03/1995 00:00:00;248,120408290683 10/03/1995 00:00:00;248,573661743970 13/03/1995 00:00:00;249,222519243099 14/03/1995 00:00:00;248,089587055859 15/03/1995 00:00:00;249,304910648608 16/03/1995 00:00:00;249,995064573480 17/03/1995 00:00:00;249,459419714684 20/03/1995 00:00:00;248,789813279694 21/03/1995 00:00:00;249,418123288940 22/03/1995 00:00:00;249,995064573480 23/03/1995 00:00:00;251,261756890935 24/03/1995 00:00:00;249,933220657854 27/03/1995 00:00:00;251,488383617579 28/03/1995 00:00:00;252,580220825054 29/03/1995 00:00:00;251,941637070866 30/03/1995 00:00:00;250,375998920221 31/03/1995 00:00:00;251,632618938714 03/04/1995 00:00:00;251,694462854340 04/04/1995 00:00:00;251,776854259849 05/04/1995 00:00:00;252,683159720445 06/04/1995 00:00:00;252,961356617774 07/04/1995 00:00:00;253,558643946217 10/04/1995 00:00:00;254,248797871090 11/04/1995 00:00:00;254,660754898633 12/04/1995 00:00:00;254,918202860101 13/04/1995 00:00:00;254,702051324377 18/04/1995 00:00:00;255,639178019797 19/04/1995 00:00:00;254,351736766481 20/04/1995 00:00:00;253,723426757235 21/04/1995 00:00:00;253,867662078370 24/04/1995 00:00:00;254,784442729886 25/04/1995 00:00:00;254,259071616031 26/04/1995 00:00:00;254,722598814260 27/04/1995 00:00:00;255,371456313388 28/04/1995 00:00:00;255,659926955659 02/05/1995 00:00:00;256,308784454787 03/05/1995 00:00:00;256,452818329943 04/05/1995 00:00:00;256,607327396019 05/05/1995 00:00:00;257,966886309903 08/05/1995 00:00:00;258,379044783426 09/05/1995 00:00:00;259,336920414707 10/05/1995 00:00:00;260,130013234971 11/05/1995 00:00:00;262,385603864509 12/05/1995 00:00:00;263,044735108579 15/05/1995 00:00:00;264,538255598657 16/05/1995 00:00:00;265,310599483059 17/05/1995 00:00:00;265,454834804194 18/05/1995 00:00:00;264,816251050007 19/05/1995 00:00:00;265,259230758353 22/05/1995 00:00:00;264,754407134380 23/05/1995 00:00:00;265,217934332609 24/05/1995 00:00:00;264,672015728871 26/05/1995 00:00:00;265,794674171170 29/05/1995 00:00:00;264,908916200456 30/05/1995 00:00:00;265,012056541827 31/05/1995 00:00:00;265,681461530838 01/06/1995 00:00:00;266,711454822687 02/06/1995 00:00:00;267,689877943850 06/06/1995 00:00:00;268,297640463214 07/06/1995 00:00:00;269,399751415630 08/06/1995 00:00:00;268,627206085249 09/06/1995 00:00:00;268,225522802646 12/06/1995 00:00:00;266,752549802451 13/06/1995 00:00:00;264,960486371142 14/06/1995 00:00:00;265,042877776650 16/06/1995 00:00:00;266,309771540084 19/06/1995 00:00:00;265,114995437218 20/06/1995 00:00:00;265,290051993176 21/06/1995 00:00:00;265,722757956582 22/06/1995 00:00:00;265,722757956582 23/06/1995 00:00:00;266,072871068499 26/06/1995 00:00:00;265,969932173108 27/06/1995 00:00:00;264,733859644498 28/06/1995 00:00:00;264,023158229743 29/06/1995 00:00:00;264,023158229743 30/06/1995 00:00:00;264,321902616954 03/07/1995 00:00:00;262,725443231485 04/07/1995 00:00:00;262,972617448011 05/07/1995 00:00:00;263,436144646240 06/07/1995 00:00:00;264,311628872013 07/07/1995 00:00:00;264,527981853715 10/07/1995 00:00:00;266,865963888763 11/07/1995 00:00:00;267,978348586120 12/07/1995 00:00:00;268,297640463214 13/07/1995 00:00:00;268,524267189858 14/07/1995 00:00:00;268,802262641207 17/07/1995 00:00:00;267,638509219144 18/07/1995 00:00:00;268,040192501746 19/07/1995 00:00:00;267,401608747559 20/07/1995 00:00:00;266,670158396942 21/07/1995 00:00:00;265,908088257481 24/07/1995 00:00:00;266,742276057510 25/07/1995 00:00:00;267,174982020915 26/07/1995 00:00:00;267,875409690729 27/07/1995 00:00:00;268,678776255934 28/07/1995 00:00:00;268,555088424681 31/07/1995 00:00:00;269,214219668751 01/08/1995 00:00:00;268,843559066951 02/08/1995 00:00:00;269,265789839436 03/08/1995 00:00:00;270,728287648711 04/08/1995 00:00:00;271,655342045168 07/08/1995 00:00:00;272,211534393847 08/08/1995 00:00:00;273,179683770070 09/08/1995 00:00:00;273,159136280187 10/08/1995 00:00:00;273,097292364561 11/08/1995 00:00:00;273,828541269198 14/08/1995 00:00:00;274,961473456438 15/08/1995 00:00:00;274,044894250901 16/08/1995 00:00:00;273,952229100451 17/08/1995 00:00:00;275,188100183082 18/08/1995 00:00:00;275,435274399608 21/08/1995 00:00:00;275,352882994099 22/08/1995 00:00:00;276,022489429090 23/08/1995 00:00:00;276,877224719000 24/08/1995 00:00:00;277,052281274959 25/08/1995 00:00:00;277,382048342973 28/08/1995 00:00:00;277,402595832856 29/08/1995 00:00:00;276,609503012592 30/08/1995 00:00:00;276,578681777768 31/08/1995 00:00:00;277,258360511720 01/09/1995 00:00:00;276,722715652924 04/09/1995 00:00:00;276,661073183277 05/09/1995 00:00:00;277,330478172288 06/09/1995 00:00:00;277,989609416358 07/09/1995 00:00:00;278,999055218324 08/09/1995 00:00:00;279,091720368774 11/09/1995 00:00:00;280,029048510173 12/09/1995 00:00:00;279,411012245868 13/09/1995 00:00:00;280,008299574311 14/09/1995 00:00:00;281,470998829565 15/09/1995 00:00:00;282,243342713967 18/09/1995 00:00:00;282,995340554466 19/09/1995 00:00:00;282,469969440611 20/09/1995 00:00:00;282,562634591061 21/09/1995 00:00:00;282,583383526923 22/09/1995 00:00:00;280,605788348734 25/09/1995 00:00:00;277,248086766779 26/09/1995 00:00:00;276,578681777768 27/09/1995 00:00:00;278,381018954019 28/09/1995 00:00:00;276,825855994294 29/09/1995 00:00:00;270,800405309278 02/10/1995 00:00:00;271,274206252448 04/10/1995 00:00:00;273,921206419648 05/10/1995 00:00:00;273,993324080215 06/10/1995 00:00:00;273,632937223357 09/10/1995 00:00:00;271,799577366303 10/10/1995 00:00:00;271,521380468974 11/10/1995 00:00:00;271,778828430441 12/10/1995 00:00:00;271,933337496518 13/10/1995 00:00:00;272,067299072711 16/10/1995 00:00:00;273,179683770069 17/10/1995 00:00:00;272,829570658152 18/10/1995 00:00:00;272,613217676449 19/10/1995 00:00:00;272,221808138788 20/10/1995 00:00:00;272,458708610373 23/10/1995 00:00:00;271,583224384600 24/10/1995 00:00:00;269,698294356861 25/10/1995 00:00:00;270,254486705540 26/10/1995 00:00:00;271,541927958856 27/10/1995 00:00:00;272,015728902026 30/10/1995 00:00:00;272,561647505764 31/10/1995 00:00:00;273,509249392104 01/11/1995 00:00:00;274,055167995841 02/11/1995 00:00:00;274,477398768326 03/11/1995 00:00:00;275,836957682210 06/11/1995 00:00:00;276,073858153795 07/11/1995 00:00:00;275,239670353766 08/11/1995 00:00:00;275,867980363013 09/11/1995 00:00:00;276,743464588785 10/11/1995 00:00:00;277,052281274958 13/11/1995 00:00:00;276,001740493227 14/11/1995 00:00:00;276,145975814362 15/11/1995 00:00:00;276,774285823609 16/11/1995 00:00:00;276,269663645615 17/11/1995 00:00:00;276,928794889685 20/11/1995 00:00:00;277,011186295194 21/11/1995 00:00:00;277,443690812620 22/11/1995 00:00:00;277,103851445643 23/11/1995 00:00:00;277,629222559499 24/11/1995 00:00:00;278,607645680662 27/11/1995 00:00:00;279,246229434850 28/11/1995 00:00:00;280,616062093675 29/11/1995 00:00:00;281,100136781786 30/11/1995 00:00:00;281,028019121218 01/12/1995 00:00:00;280,883783800083 04/12/1995 00:00:00;281,913777091932 05/12/1995 00:00:00;281,337037253371 06/12/1995 00:00:00;282,037464923184 07/12/1995 00:00:00;282,995340554466 08/12/1995 00:00:00;282,974793064583 11/12/1995 00:00:00;283,067458215033 12/12/1995 00:00:00;282,851105233331 13/12/1995 00:00:00;283,211693536168 14/12/1995 00:00:00;283,160123365483 15/12/1995 00:00:00;283,479415242577 18/12/1995 00:00:00;284,035607591256 19/12/1995 00:00:00;283,448594007753 20/12/1995 00:00:00;282,500992121413 21/12/1995 00:00:00;283,046910725151 22/12/1995 00:00:00;282,655501187489 27/12/1995 00:00:00;283,654471798535 28/12/1995 00:00:00;284,334351978467 29/12/1995 00:00:00;284,766856495893 02/01/1996 00:00:00;284,705012580267 03/01/1996 00:00:00;285,559949316157 04/01/1996 00:00:00;286,620763842829 05/01/1996 00:00:00;287,290370277819 08/01/1996 00:00:00;286,888686995217 09/01/1996 00:00:00;286,867938059355 10/01/1996 00:00:00;287,475700578719 11/01/1996 00:00:00;287,383035428269 12/01/1996 00:00:00;287,238800107134 15/01/1996 00:00:00;288,371732294374 16/01/1996 00:00:00;289,134003879814 17/01/1996 00:00:00;290,812854670791 18/01/1996 00:00:00;291,080576377200 19/01/1996 00:00:00;291,966334347914 22/01/1996 00:00:00;292,368017630516 23/01/1996 00:00:00;292,100295924107 24/01/1996 00:00:00;290,853949650556 25/01/1996 00:00:00;292,213508564440 26/01/1996 00:00:00;291,935513113090 29/01/1996 00:00:00;291,060028887317 30/01/1996 00:00:00;290,544931518403 31/01/1996 00:00:00;290,874698586418 01/02/1996 00:00:00;291,585198555193 02/02/1996 00:00:00;292,100295924107 05/02/1996 00:00:00;291,533829830487 06/02/1996 00:00:00;289,175098859579 07/02/1996 00:00:00;289,597531078043 08/02/1996 00:00:00;290,514110283580 09/02/1996 00:00:00;290,565680454265 12/02/1996 00:00:00;289,978465424783 13/02/1996 00:00:00;290,246388577171 14/02/1996 00:00:00;290,730463265282 15/02/1996 00:00:00;289,731291208257 16/02/1996 00:00:00;289,113456389931 19/02/1996 00:00:00;288,989768558679 20/02/1996 00:00:00;286,600216352946 21/02/1996 00:00:00;285,374619015256 22/02/1996 00:00:00;285,014030712419 23/02/1996 00:00:00;285,941085108876 26/02/1996 00:00:00;286,662060268572 27/02/1996 00:00:00;285,446736675824 28/02/1996 00:00:00;285,425987739962 29/02/1996 00:00:00;286,280924475852 01/03/1996 00:00:00;287,063743551175 04/03/1996 00:00:00;288,608632765958 05/03/1996 00:00:00;289,319334180713 06/03/1996 00:00:00;289,710743718375 07/03/1996 00:00:00;289,700469973433 08/03/1996 00:00:00;289,247216520146 11/03/1996 00:00:00;288,021619182456 12/03/1996 00:00:00;286,116141664835 13/03/1996 00:00:00;286,095594174952 14/03/1996 00:00:00;285,941085108876 15/03/1996 00:00:00;286,260376985970 18/03/1996 00:00:00;286,363315881361 19/03/1996 00:00:00;286,662060268572 20/03/1996 00:00:00;287,290370277819 21/03/1996 00:00:00;287,516997004462 22/03/1996 00:00:00;288,330637314608 25/03/1996 00:00:00;288,361458549432 26/03/1996 00:00:00;288,567537786193 27/03/1996 00:00:00;288,670476681585 28/03/1996 00:00:00;289,257490265087 29/03/1996 00:00:00;288,485146380685 01/04/1996 00:00:00;288,629180255841 02/04/1996 00:00:00;289,803408868824 03/04/1996 00:00:00;290,534657773462 04/04/1996 00:00:00;290,473015303815 09/04/1996 00:00:00;290,658345604714 10/04/1996 00:00:00;290,555406709323 11/04/1996 00:00:00;291,482259659802 12/04/1996 00:00:00;291,296929358902 15/04/1996 00:00:00;291,708886386446 16/04/1996 00:00:00;292,800723593921 17/04/1996 00:00:00;292,893388744371 18/04/1996 00:00:00;292,625667037962 19/04/1996 00:00:00;293,325893261797 22/04/1996 00:00:00;294,201377487569 23/04/1996 00:00:00;295,993642364858 24/04/1996 00:00:00;296,621952374104 25/04/1996 00:00:00;296,879400335572 26/04/1996 00:00:00;297,301631108056 29/04/1996 00:00:00;297,827002221912 30/04/1996 00:00:00;297,250060937371 02/05/1996 00:00:00;297,476687664015 03/05/1996 00:00:00;296,560108458478 06/05/1996 00:00:00;295,138705628968 07/05/1996 00:00:00;294,809140006933 08/05/1996 00:00:00;295,159253118850 09/05/1996 00:00:00;295,355058610670 10/05/1996 00:00:00;295,293214695044 13/05/1996 00:00:00;296,580655948360 14/05/1996 00:00:00;297,579828005385 15/05/1996 00:00:00;298,280054229220 17/05/1996 00:00:00;298,166841588887 20/05/1996 00:00:00;298,383194570590 21/05/1996 00:00:00;299,392438926577 22/05/1996 00:00:00;299,639613143103 23/05/1996 00:00:00;299,330595010951 24/05/1996 00:00:00;299,639613143103 28/05/1996 00:00:00;299,876513614688 29/05/1996 00:00:00;300,237101917526 30/05/1996 00:00:00;299,763300974356 31/05/1996 00:00:00;298,846520322840 03/06/1996 00:00:00;298,928911728348 04/06/1996 00:00:00;298,620095042175 05/06/1996 00:00:00;299,371891436695 07/06/1996 00:00:00;299,845692379865 10/06/1996 00:00:00;299,351343946812 11/06/1996 00:00:00;299,361617691753 12/06/1996 00:00:00;299,217382370618 13/06/1996 00:00:00;299,371891436695 14/06/1996 00:00:00;298,558251126548 17/06/1996 00:00:00;297,569352814464 18/06/1996 00:00:00;297,342927533800 19/06/1996 00:00:00;297,260536128291 20/06/1996 00:00:00;297,991785032928 21/06/1996 00:00:00;298,104997673261 24/06/1996 00:00:00;299,299773776127 25/06/1996 00:00:00;299,835418634923 26/06/1996 00:00:00;300,401884728543 27/06/1996 00:00:00;300,288470642232 28/06/1996 00:00:00;299,670635823906 01/07/1996 00:00:00;300,453454899228 02/07/1996 00:00:00;301,236072528572 03/07/1996 00:00:00;301,493721936018 04/07/1996 00:00:00;301,236072528572 05/07/1996 00:00:00;301,534816915783 08/07/1996 00:00:00;301,267095209374 09/07/1996 00:00:00;300,721176605637 10/07/1996 00:00:00;300,669606434952 11/07/1996 00:00:00;301,297916444198 12/07/1996 00:00:00;301,565638150606 15/07/1996 00:00:00;301,503995680959 16/07/1996 00:00:00;300,958077077222 17/07/1996 00:00:00;299,032052069718 18/07/1996 00:00:00;298,949660664209 19/07/1996 00:00:00;299,268952541303 22/07/1996 00:00:00;299,814871145041 23/07/1996 00:00:00;299,804395954120 24/07/1996 00:00:00;299,371891436694 25/07/1996 00:00:00;300,051771616626 26/07/1996 00:00:00;299,526400502770 29/07/1996 00:00:00;299,176287390853 30/07/1996 00:00:00;299,196834880735 31/07/1996 00:00:00;298,352171889786 01/08/1996 00:00:00;298,228685504513 02/08/1996 00:00:00;299,093895985344 05/08/1996 00:00:00;299,855966124805 06/08/1996 00:00:00;300,484276134051 07/08/1996 00:00:00;301,122859888239 08/08/1996 00:00:00;301,308190189139 09/08/1996 00:00:00;301,277368954315 12/08/1996 00:00:00;300,855138181830 13/08/1996 00:00:00;300,855138181830 14/08/1996 00:00:00;301,184703803865 15/08/1996 00:00:00;301,524543170841 16/08/1996 00:00:00;302,224970840655 19/08/1996 00:00:00;303,182846471936 20/08/1996 00:00:00;303,306332857210 21/08/1996 00:00:00;303,151823791134 22/08/1996 00:00:00;302,451597567299 23/08/1996 00:00:00;303,110728811369 26/08/1996 00:00:00;302,935672255410 27/08/1996 00:00:00;301,813013813111 28/08/1996 00:00:00;301,658504747035 29/08/1996 00:00:00;301,895405218620 30/08/1996 00:00:00;302,008617858952 02/09/1996 00:00:00;302,183674414911 03/09/1996 00:00:00;302,472145057181 04/09/1996 00:00:00;302,266065820420 05/09/1996 00:00:00;302,595631442455 06/09/1996 00:00:00;302,770889444393 09/09/1996 00:00:00;303,491864604089 10/09/1996 00:00:00;304,882244752796 11/09/1996 00:00:00;305,974081960271 12/09/1996 00:00:00;306,797996015358 13/09/1996 00:00:00;307,333640874155 16/09/1996 00:00:00;308,178102419124 17/09/1996 00:00:00;308,672652298156 18/09/1996 00:00:00;308,816686173312 19/09/1996 00:00:00;308,930100259623 20/09/1996 00:00:00;308,909351323762 23/09/1996 00:00:00;309,661349164261 24/09/1996 00:00:00;309,444996182558 25/09/1996 00:00:00;309,342057287167 26/09/1996 00:00:00;310,423419303722 27/09/1996 00:00:00;312,030353880111 30/09/1996 00:00:00;307,405758534722 01/10/1996 00:00:00;307,560267600798 02/10/1996 00:00:00;307,879559477892 04/10/1996 00:00:00;309,620052738517 07/10/1996 00:00:00;310,413145558780 08/10/1996 00:00:00;310,310206663389 09/10/1996 00:00:00;309,980641041354 10/10/1996 00:00:00;310,979611652400 11/10/1996 00:00:00;310,876672757009 14/10/1996 00:00:00;311,154869654338 15/10/1996 00:00:00;311,566826681882 16/10/1996 00:00:00;312,792424019571 17/10/1996 00:00:00;312,401014481910 18/10/1996 00:00:00;312,277528096637 21/10/1996 00:00:00;312,957206830589 22/10/1996 00:00:00;313,286772452624 23/10/1996 00:00:00;312,668937634298 24/10/1996 00:00:00;311,978783709425 25/10/1996 00:00:00;311,309378720414 28/10/1996 00:00:00;311,597647916705 29/10/1996 00:00:00;311,690313067155 30/10/1996 00:00:00;310,444168239583 31/10/1996 00:00:00;311,371021190061 01/11/1996 00:00:00;311,844822133231 04/11/1996 00:00:00;312,215684181010 05/11/1996 00:00:00;311,618195406587 06/11/1996 00:00:00;313,245677472859 07/11/1996 00:00:00;313,688455735226 08/11/1996 00:00:00;312,524702313163 11/11/1996 00:00:00;313,194107302174 12/11/1996 00:00:00;312,225957925951 13/11/1996 00:00:00;312,648188698436 14/11/1996 00:00:00;313,554695605011 15/11/1996 00:00:00;314,254921828846 18/11/1996 00:00:00;314,687627792251 19/11/1996 00:00:00;314,667080302369 20/11/1996 00:00:00;314,708175282133 21/11/1996 00:00:00;314,450727320666 22/11/1996 00:00:00;315,120132309677 25/11/1996 00:00:00;315,985342790508 26/11/1996 00:00:00;317,499410770468 27/11/1996 00:00:00;318,374894996241 28/11/1996 00:00:00;319,003205005487 29/11/1996 00:00:00;319,652062504616 02/12/1996 00:00:00;320,949777502873 03/12/1996 00:00:00;323,205569578391 04/12/1996 00:00:00;324,266384105063 05/12/1996 00:00:00;322,453571737892 06/12/1996 00:00:00;319,528374673363 09/12/1996 00:00:00;317,046157317181 10/12/1996 00:00:00;319,507827183480 11/12/1996 00:00:00;320,166958427550 12/12/1996 00:00:00;318,251207164988 13/12/1996 00:00:00;318,045329374206 16/12/1996 00:00:00;318,344073761417 17/12/1996 00:00:00;319,682883739439 18/12/1996 00:00:00;318,961908579743 19/12/1996 00:00:00;320,033198297336 20/12/1996 00:00:00;320,177433618471 23/12/1996 00:00:00;320,774720946914 27/12/1996 00:00:00;321,475148616728 30/12/1996 00:00:00;322,453571737891 02/01/1997 00:00:00;322,288788926874 03/01/1997 00:00:00;320,826291117599 06/01/1997 00:00:00;321,238248145143 07/01/1997 00:00:00;321,907653134154 08/01/1997 00:00:00;322,556510633283 09/01/1997 00:00:00;323,638074095816 10/01/1997 00:00:00;324,245836615180 13/01/1997 00:00:00;324,678341132606 14/01/1997 00:00:00;325,800999574905 15/01/1997 00:00:00;326,408762094269 16/01/1997 00:00:00;327,819689732858 17/01/1997 00:00:00;328,489296167849 20/01/1997 00:00:00;330,198968193650 21/01/1997 00:00:00;331,424565531339 22/01/1997 00:00:00;331,270257911242 23/01/1997 00:00:00;332,845968360849 24/01/1997 00:00:00;331,146570079990 27/01/1997 00:00:00;330,106303043200 28/01/1997 00:00:00;330,456416155117 29/01/1997 00:00:00;330,817004457955 30/01/1997 00:00:00;330,240264619394 31/01/1997 00:00:00;329,663323334853 03/02/1997 00:00:00;329,488266778894 04/02/1997 00:00:00;331,043631184598 05/02/1997 00:00:00;331,836724004862 06/02/1997 00:00:00;332,876991041652 07/02/1997 00:00:00;333,670083861916 10/02/1997 00:00:00;333,989375739010 11/02/1997 00:00:00;334,411606511494 12/02/1997 00:00:00;336,543710755759 13/02/1997 00:00:00;337,223389489712 14/02/1997 00:00:00;337,934090904467 17/02/1997 00:00:00;338,665339809104 18/02/1997 00:00:00;339,829294677147 19/02/1997 00:00:00;339,468706374309 20/02/1997 00:00:00;338,160717631110 21/02/1997 00:00:00;338,109147460425 24/02/1997 00:00:00;338,006208565034 25/02/1997 00:00:00;337,285233405338 26/02/1997 00:00:00;337,552955111746 27/02/1997 00:00:00;337,450016216355 28/02/1997 00:00:00;337,563228856687 03/03/1997 00:00:00;338,160717631110 04/03/1997 00:00:00;338,510830743027 05/03/1997 00:00:00;339,777724506461 06/03/1997 00:00:00;339,705606845894 07/03/1997 00:00:00;339,819020932205 10/03/1997 00:00:00;339,437885139485 11/03/1997 00:00:00;338,675613554045 12/03/1997 00:00:00;338,943536706433 13/03/1997 00:00:00;338,201812610875 14/03/1997 00:00:00;337,635346517255 17/03/1997 00:00:00;337,202841999829 18/03/1997 00:00:00;335,431326058401 19/03/1997 00:00:00;333,958353058206 20/03/1997 00:00:00;333,391886964586 21/03/1997 00:00:00;333,186009173804 24/03/1997 00:00:00;334,720624643646 25/03/1997 00:00:00;335,060464010622 26/03/1997 00:00:00;335,256068056463 27/03/1997 00:00:00;335,008893839937 01/04/1997 00:00:00;333,855414162815 02/04/1997 00:00:00;333,453730880213 03/04/1997 00:00:00;333,402160709527 04/04/1997 00:00:00;333,093142577375 07/04/1997 00:00:00;333,927531823382 08/04/1997 00:00:00;336,347905263938 09/04/1997 00:00:00;337,295507150278 10/04/1997 00:00:00;337,913543414584 11/04/1997 00:00:00;337,861973243898 14/04/1997 00:00:00;338,387344357753 15/04/1997 00:00:00;338,448986827401 16/04/1997 00:00:00;339,303923563291 17/04/1997 00:00:00;339,128867007332 18/04/1997 00:00:00;339,314197308232 21/04/1997 00:00:00;338,706636234847 22/04/1997 00:00:00;338,243109036618 23/04/1997 00:00:00;338,490283253145 24/04/1997 00:00:00;339,118593262391 25/04/1997 00:00:00;339,118593262391 28/04/1997 00:00:00;339,200984667899 29/04/1997 00:00:00;339,736629526696 30/04/1997 00:00:00;339,932233572537 02/05/1997 00:00:00;340,076468893672 05/05/1997 00:00:00;340,375213280883 06/05/1997 00:00:00;340,478152176274 07/05/1997 00:00:00;341,096188440579 09/05/1997 00:00:00;340,632661242351 12/05/1997 00:00:00;340,447129495472 13/05/1997 00:00:00;340,467878431333 14/05/1997 00:00:00;341,044618269894 15/05/1997 00:00:00;341,034344524953 16/05/1997 00:00:00;341,260971251597 20/05/1997 00:00:00;341,724297003846 21/05/1997 00:00:00;341,075439504718 22/05/1997 00:00:00;341,302066231362 23/05/1997 00:00:00;340,735600137742 26/05/1997 00:00:00;340,199955278945 27/05/1997 00:00:00;340,395760770765 28/05/1997 00:00:00;340,766421372565 30/05/1997 00:00:00;340,776896563485 02/06/1997 00:00:00;341,446301552496 03/06/1997 00:00:00;342,301238288387 04/06/1997 00:00:00;342,847156892124 05/06/1997 00:00:00;342,888251871889 06/06/1997 00:00:00;343,094331108650 09/06/1997 00:00:00;343,135426088415 10/06/1997 00:00:00;342,023041391057 11/06/1997 00:00:00;341,940649985549 12/06/1997 00:00:00;342,816134211321 13/06/1997 00:00:00;343,629774521467 16/06/1997 00:00:00;345,061451095918 17/06/1997 00:00:00;345,792700000556 18/06/1997 00:00:00;345,205686417054 19/06/1997 00:00:00;344,834824369275 20/06/1997 00:00:00;344,979059690410 23/06/1997 00:00:00;345,010082371212 24/06/1997 00:00:00;344,855573305136 25/06/1997 00:00:00;344,906942029842 26/06/1997 00:00:00;345,236507651877 27/06/1997 00:00:00;345,452860633580 30/06/1997 00:00:00;346,637362991505 01/07/1997 00:00:00;347,482025982454 02/07/1997 00:00:00;347,873234074136 03/07/1997 00:00:00;348,583935488891 04/07/1997 00:00:00;349,758164101874 07/07/1997 00:00:00;350,005338318401 08/07/1997 00:00:00;349,953969593695 09/07/1997 00:00:00;350,942666459799 10/07/1997 00:00:00;351,395919913087 11/07/1997 00:00:00;350,911845224976 14/07/1997 00:00:00;353,229279770141 15/07/1997 00:00:00;354,990521966627 16/07/1997 00:00:00;354,547542258280 17/07/1997 00:00:00;354,207702891304 18/07/1997 00:00:00;354,743347750100 21/07/1997 00:00:00;354,650481153671 22/07/1997 00:00:00;355,402478994170 23/07/1997 00:00:00;357,009212124580 24/07/1997 00:00:00;358,986807302769 25/07/1997 00:00:00;359,120567432983 28/07/1997 00:00:00;359,450133055018 29/07/1997 00:00:00;358,657241680734 30/07/1997 00:00:00;358,152418056761 31/07/1997 00:00:00;358,708610405440 01/08/1997 00:00:00;358,636492744872 04/08/1997 00:00:00;360,572992943296 05/08/1997 00:00:00;361,582237299283 06/08/1997 00:00:00;362,076585732336 07/08/1997 00:00:00;361,324789337816 08/08/1997 00:00:00;360,325617280791 11/08/1997 00:00:00;358,214261972387 12/08/1997 00:00:00;358,626218999931 13/08/1997 00:00:00;358,203988227446 14/08/1997 00:00:00;356,370628370392 15/08/1997 00:00:00;356,360354625451 18/08/1997 00:00:00;356,339807135569 19/08/1997 00:00:00;356,123454153866 20/08/1997 00:00:00;357,864148860470 21/08/1997 00:00:00;358,688062915557 22/08/1997 00:00:00;357,410895407182 25/08/1997 00:00:00;355,577535550128 26/08/1997 00:00:00;354,969773030764 27/08/1997 00:00:00;353,424883815981 28/08/1997 00:00:00;354,341463021518 29/08/1997 00:00:00;354,248797871068 01/09/1997 00:00:00;354,537268513338 02/09/1997 00:00:00;355,649653210696 03/09/1997 00:00:00;355,855531001478 04/09/1997 00:00:00;355,814436021713 05/09/1997 00:00:00;355,598083040011 08/09/1997 00:00:00;355,567261805187 09/09/1997 00:00:00;355,412752739111 10/09/1997 00:00:00;355,907101172163 11/09/1997 00:00:00;354,609386173906 12/09/1997 00:00:00;353,085044449005 15/09/1997 00:00:00;352,260928947938 16/09/1997 00:00:00;351,591523958927 17/09/1997 00:00:00;352,106419881862 18/09/1997 00:00:00;352,878965212243 19/09/1997 00:00:00;353,085044449005 22/09/1997 00:00:00;354,599112428964 23/09/1997 00:00:00;355,453847718875 24/09/1997 00:00:00;355,145031032702 25/09/1997 00:00:00;354,475424597712 26/09/1997 00:00:00;353,651510542624 29/09/1997 00:00:00;352,394890524132 30/09/1997 00:00:00;347,028772529165 01/10/1997 00:00:00;347,265673000750 02/10/1997 00:00:00;348,305940037540 06/10/1997 00:00:00;348,862132386218 07/10/1997 00:00:00;347,708451263117 08/10/1997 00:00:00;347,378885641082 09/10/1997 00:00:00;347,440729556708 10/10/1997 00:00:00;346,050349408001 13/10/1997 00:00:00;345,205686417052 14/10/1997 00:00:00;346,111991877648 15/10/1997 00:00:00;346,585792820818 16/10/1997 00:00:00;345,926661576748 17/10/1997 00:00:00;345,576548464831 20/10/1997 00:00:00;347,214102830064 21/10/1997 00:00:00;348,542840509124 22/10/1997 00:00:00;348,862132386218 23/10/1997 00:00:00;347,595238622784 24/10/1997 00:00:00;346,925833633773 27/10/1997 00:00:00;347,389159386023 28/10/1997 00:00:00;345,113021266602 29/10/1997 00:00:00;343,701892182033 30/10/1997 00:00:00;343,619500776524 31/10/1997 00:00:00;342,064337816800 03/11/1997 00:00:00;343,640048266407 04/11/1997 00:00:00;344,886394539958 05/11/1997 00:00:00;343,496014391251 06/11/1997 00:00:00;343,701892182033 07/11/1997 00:00:00;342,239394372758 10/11/1997 00:00:00;341,322613721242 11/11/1997 00:00:00;341,600810618571 12/11/1997 00:00:00;341,745045939706 13/11/1997 00:00:00;342,352607013090 14/11/1997 00:00:00;343,691618437092 17/11/1997 00:00:00;344,639220323432 18/11/1997 00:00:00;344,597923897688 19/11/1997 00:00:00;344,124324400497 20/11/1997 00:00:00;343,856401248109 21/11/1997 00:00:00;344,731885473882 24/11/1997 00:00:00;345,545525784028 25/11/1997 00:00:00;345,102747521660 26/11/1997 00:00:00;345,998779237315 27/11/1997 00:00:00;346,390188774976 28/11/1997 00:00:00;346,441758945662 01/12/1997 00:00:00;347,440729556708 02/12/1997 00:00:00;347,368611896140 03/12/1997 00:00:00;347,543668452099 04/12/1997 00:00:00;347,461277046590 05/12/1997 00:00:00;347,337790661316 08/12/1997 00:00:00;347,492299727393 09/12/1997 00:00:00;348,038218331130 10/12/1997 00:00:00;347,626059857607 11/12/1997 00:00:00;347,234650319946 12/12/1997 00:00:00;346,678659417246 15/12/1997 00:00:00;346,884537208029 16/12/1997 00:00:00;347,214102830064 17/12/1997 00:00:00;345,731057530906 18/12/1997 00:00:00;346,101718132706 19/12/1997 00:00:00;346,781598312637 22/12/1997 00:00:00;347,173007850299 23/12/1997 00:00:00;347,409908321884 29/12/1997 00:00:00;347,966100670562 30/12/1997 00:00:00;348,553114254065 02/01/1998 00:00:00;349,408050989955 05/01/1998 00:00:00;349,696320186246 06/01/1998 00:00:00;351,025057865306 07/01/1998 00:00:00;350,891096289112 08/01/1998 00:00:00;351,509132553417 09/01/1998 00:00:00;350,077455978966 12/01/1998 00:00:00;350,674944753388 13/01/1998 00:00:00;351,787128004767 14/01/1998 00:00:00;353,301195984726 15/01/1998 00:00:00;352,456734439757 16/01/1998 00:00:00;353,785472118817 19/01/1998 00:00:00;355,495144144618 20/01/1998 00:00:00;354,599112428963 21/01/1998 00:00:00;354,393033192201 22/01/1998 00:00:00;351,437014892849 23/01/1998 00:00:00;350,252512534924 26/01/1998 00:00:00;349,274089413761 27/01/1998 00:00:00;350,963213949679 28/01/1998 00:00:00;351,622345193749 29/01/1998 00:00:00;352,044777412213 30/01/1998 00:00:00;353,754449438014 02/02/1998 00:00:00;355,320087588659 03/02/1998 00:00:00;353,960528674775 04/02/1998 00:00:00;353,836840843523 05/02/1998 00:00:00;352,518578355383 06/02/1998 00:00:00;351,972659751645 09/02/1998 00:00:00;353,033474278318 10/02/1998 00:00:00;353,342492410470 11/02/1998 00:00:00;353,455705050802 12/02/1998 00:00:00;354,228250381184 13/02/1998 00:00:00;354,351938212436 16/02/1998 00:00:00;354,506447278513 17/02/1998 00:00:00;353,847114588464 18/02/1998 00:00:00;355,145031032700 19/02/1998 00:00:00;354,825739155606 20/02/1998 00:00:00;354,969773030762 23/02/1998 00:00:00;355,041890691330 24/02/1998 00:00:00;353,074770704061 25/02/1998 00:00:00;353,074770704061 26/02/1998 00:00:00;354,300368041751 27/02/1998 00:00:00;354,485698342651 02/03/1998 00:00:00;354,217976636242 03/03/1998 00:00:00;355,423026484050 04/03/1998 00:00:00;354,434329617945 05/03/1998 00:00:00;353,878137269266 06/03/1998 00:00:00;355,495144144617 09/03/1998 00:00:00;356,092431473061 10/03/1998 00:00:00;356,875250548383 11/03/1998 00:00:00;357,761008519097 12/03/1998 00:00:00;357,647795878765 13/03/1998 00:00:00;358,574850275222 16/03/1998 00:00:00;358,234809462267 17/03/1998 00:00:00;358,276105888011 18/03/1998 00:00:00;358,183440737561 19/03/1998 00:00:00;358,451162443969 20/03/1998 00:00:00;358,605671510046 23/03/1998 00:00:00;359,326646669742 24/03/1998 00:00:00;358,935237132081 25/03/1998 00:00:00;359,079472453216 26/03/1998 00:00:00;359,429585565133 27/03/1998 00:00:00;358,574850275222 30/03/1998 00:00:00;359,306099179859 31/03/1998 00:00:00;360,263974811141 01/04/1998 00:00:00;360,109465745064 02/04/1998 00:00:00;360,583266688234 03/04/1998 00:00:00;360,964201034975 06/04/1998 00:00:00;361,036318695543 07/04/1998 00:00:00;360,387461196414 08/04/1998 00:00:00;359,882839018420 09/04/1998 00:00:00;358,667515425672 14/04/1998 00:00:00;357,905243840232 15/04/1998 00:00:00;355,907101172160 16/04/1998 00:00:00;356,937094464009 17/04/1998 00:00:00;357,009212124577 20/04/1998 00:00:00;357,627248388882 21/04/1998 00:00:00;355,309813843717 22/04/1998 00:00:00;355,289064907855 23/04/1998 00:00:00;355,124282096838 24/04/1998 00:00:00;355,309813843717 27/04/1998 00:00:00;355,196399757405 28/04/1998 00:00:00;353,702879267328 29/04/1998 00:00:00;354,341463021515 30/04/1998 00:00:00;354,166406465557 04/05/1998 00:00:00;354,073741315107 05/05/1998 00:00:00;353,095318193943 06/05/1998 00:00:00;351,653367874551 07/05/1998 00:00:00;351,375170977222 08/05/1998 00:00:00;350,540983177193 11/05/1998 00:00:00;350,571804412017 12/05/1998 00:00:00;351,416467402966 13/05/1998 00:00:00;351,066152845069 14/05/1998 00:00:00;350,499686751449 15/05/1998 00:00:00;351,097175525872 18/05/1998 00:00:00;350,973487694619 19/05/1998 00:00:00;351,251684591948 20/05/1998 00:00:00;350,808704883602 22/05/1998 00:00:00;349,717069122106 25/05/1998 00:00:00;349,984790828514 26/05/1998 00:00:00;350,664469562466 27/05/1998 00:00:00;350,705765988210 28/05/1998 00:00:00;352,508304610440 29/05/1998 00:00:00;352,951082872808 02/06/1998 00:00:00;353,239553515078 03/06/1998 00:00:00;353,229279770137 04/06/1998 00:00:00;351,962386006703 05/06/1998 00:00:00;351,673915364433 08/06/1998 00:00:00;351,807876940627 09/06/1998 00:00:00;351,972659751644 10/06/1998 00:00:00;351,982933496585 12/06/1998 00:00:00;354,980046775702 15/06/1998 00:00:00;355,979218832727 16/06/1998 00:00:00;354,980046775702 17/06/1998 00:00:00;354,465150852767 18/06/1998 00:00:00;353,816293353639 19/06/1998 00:00:00;354,537268513335 22/06/1998 00:00:00;354,897655370193 23/06/1998 00:00:00;354,990521966622 24/06/1998 00:00:00;355,958671342845 25/06/1998 00:00:00;355,680474445516 26/06/1998 00:00:00;355,989492577668 29/06/1998 00:00:00;357,359325236493 30/06/1998 00:00:00;357,483013067746 01/07/1998 00:00:00;357,513834302569 02/07/1998 00:00:00;358,523280104536 03/07/1998 00:00:00;358,708610405436 06/07/1998 00:00:00;358,070026651248 07/07/1998 00:00:00;358,420341209145 08/07/1998 00:00:00;358,471709933851 09/07/1998 00:00:00;359,295825434917 10/07/1998 00:00:00;359,511976970640 13/07/1998 00:00:00;357,977361500798 14/07/1998 00:00:00;356,679646502541 15/07/1998 00:00:00;356,659099012658 16/07/1998 00:00:00;356,411723350153 17/07/1998 00:00:00;355,927648662042 20/07/1998 00:00:00;355,134555841778 21/07/1998 00:00:00;355,536239124380 22/07/1998 00:00:00;355,690748190457 23/07/1998 00:00:00;356,030789003412 24/07/1998 00:00:00;355,855531001474 27/07/1998 00:00:00;355,443573973930 28/07/1998 00:00:00;355,701223381377 29/07/1998 00:00:00;353,867863524323 30/07/1998 00:00:00;354,135585230732 31/07/1998 00:00:00;354,650481153667 03/08/1998 00:00:00;354,516721023452 04/08/1998 00:00:00;354,629933663784 05/08/1998 00:00:00;354,372485702317 06/08/1998 00:00:00;354,166406465555 07/08/1998 00:00:00;353,991349909597 10/08/1998 00:00:00;355,206673502345 11/08/1998 00:00:00;355,515691634498 12/08/1998 00:00:00;355,690748190456 13/08/1998 00:00:00;356,720741482305 14/08/1998 00:00:00;356,391175860270 17/08/1998 00:00:00;357,864148860465 18/08/1998 00:00:00;357,029759614458 19/08/1998 00:00:00;357,143173700769 20/08/1998 00:00:00;356,319058199703 21/08/1998 00:00:00;357,606499453019 24/08/1998 00:00:00;358,585124020162 25/08/1998 00:00:00;357,513834302569 26/08/1998 00:00:00;356,978390889752 27/08/1998 00:00:00;357,050307104340 28/08/1998 00:00:00;356,144001643744 31/08/1998 00:00:00;355,556988060242 01/09/1998 00:00:00;354,836012900545 02/09/1998 00:00:00;355,041890691328 03/09/1998 00:00:00;353,435157560918 04/09/1998 00:00:00;354,557816003216 07/09/1998 00:00:00;353,579392882053 08/09/1998 00:00:00;353,970802419714 09/09/1998 00:00:00;354,166406465555 10/09/1998 00:00:00;353,270374749900 11/09/1998 00:00:00;352,353795544363 14/09/1998 00:00:00;355,041890691327 15/09/1998 00:00:00;353,888411014205 16/09/1998 00:00:00;354,238524126122 17/09/1998 00:00:00;352,580220825027 18/09/1998 00:00:00;353,589666626994 21/09/1998 00:00:00;352,539125845263 22/09/1998 00:00:00;352,817121296612 23/09/1998 00:00:00;351,807876940625 24/09/1998 00:00:00;352,199286478286 25/09/1998 00:00:00;351,746033024999 28/09/1998 00:00:00;352,940809127865 29/09/1998 00:00:00;353,126139428765 30/09/1998 00:00:00;347,636535048524 01/10/1998 00:00:00;347,090616444787 02/10/1998 00:00:00;346,544697841049 05/10/1998 00:00:00;345,133568756480 06/10/1998 00:00:00;344,845299560189 07/10/1998 00:00:00;344,999607180286 08/10/1998 00:00:00;343,846127503164 09/10/1998 00:00:00;344,443616277587 12/10/1998 00:00:00;343,351779070112 13/10/1998 00:00:00;341,621358108449 14/10/1998 00:00:00;341,858258580034 15/10/1998 00:00:00;342,157002967246 16/10/1998 00:00:00;341,425754062608 19/10/1998 00:00:00;342,486568589280 20/10/1998 00:00:00;344,000636569240 21/10/1998 00:00:00;344,134598145434 22/10/1998 00:00:00;344,958512200522 23/10/1998 00:00:00;343,846127503164 26/10/1998 00:00:00;344,494985002293 27/10/1998 00:00:00;345,154116246362 28/10/1998 00:00:00;344,865847050072 29/10/1998 00:00:00;344,639220323428 30/10/1998 00:00:00;346,091444387761 02/11/1998 00:00:00;345,185138927165 03/11/1998 00:00:00;344,587650152742 04/11/1998 00:00:00;345,463134378515 05/11/1998 00:00:00;345,473408123456 06/11/1998 00:00:00;345,174865182224 09/11/1998 00:00:00;345,380742973006 10/11/1998 00:00:00;346,544697841049 11/11/1998 00:00:00;346,544697841049 12/11/1998 00:00:00;346,606541756675 13/11/1998 00:00:00;347,317243171430 16/11/1998 00:00:00;346,019326727193 17/11/1998 00:00:00;345,154116246362 18/11/1998 00:00:00;346,472580180481 19/11/1998 00:00:00;347,131711424551 20/11/1998 00:00:00;348,563387999002 23/11/1998 00:00:00;350,077455978962 24/11/1998 00:00:00;350,932392714852 25/11/1998 00:00:00;350,561530667073 26/11/1998 00:00:00;350,602827092817 27/11/1998 00:00:00;351,200114421261 30/11/1998 00:00:00;352,260928947933 01/12/1998 00:00:00;351,334075997454 02/12/1998 00:00:00;351,282505826769 03/12/1998 00:00:00;350,417295345938 04/12/1998 00:00:00;351,097175525869 07/12/1998 00:00:00;351,890268346133 08/12/1998 00:00:00;351,159019441496 09/12/1998 00:00:00;350,911845224969 10/12/1998 00:00:00;351,220661911143 11/12/1998 00:00:00;351,055879100125 14/12/1998 00:00:00;350,685218498326 15/12/1998 00:00:00;351,838698175448 16/12/1998 00:00:00;351,426741147904 17/12/1998 00:00:00;351,931363325898 18/12/1998 00:00:00;351,612071448804 21/12/1998 00:00:00;352,559673335144 22/12/1998 00:00:00;352,734729891102 23/12/1998 00:00:00;351,684189109371 28/12/1998 00:00:00;352,034503667268 29/12/1998 00:00:00;351,900542091074 30/12/1998 00:00:00;351,807876940624 04/01/1999 00:00:00;350,495859277841 05/01/1999 00:00:00;351,180775607253 06/01/1999 00:00:00;352,449885276459 07/01/1999 00:00:00;354,021163914522 08/01/1999 00:00:00;354,142031502066 11/01/1999 00:00:00;354,826947831478 12/01/1999 00:00:00;355,451430367119 13/01/1999 00:00:00;353,980874718674 14/01/1999 00:00:00;355,189550594108 15/01/1999 00:00:00;354,605357254315 18/01/1999 00:00:00;356,740684634248 19/01/1999 00:00:00;356,216925088227 20/01/1999 00:00:00;356,801118428020 21/01/1999 00:00:00;356,438515665389 22/01/1999 00:00:00;356,962275211411 25/01/1999 00:00:00;357,909071313834 26/01/1999 00:00:00;358,473120055703 27/01/1999 00:00:00;359,037168797572 28/01/1999 00:00:00;359,762374322832 29/01/1999 00:00:00;361,051628589961 01/02/1999 00:00:00;361,353797558820 02/02/1999 00:00:00;361,676111125602 03/02/1999 00:00:00;360,548013641864 04/02/1999 00:00:00;360,628592033559 05/02/1999 00:00:00;359,520639147745 08/02/1999 00:00:00;360,749459621103 09/02/1999 00:00:00;359,379626962278 10/02/1999 00:00:00;360,225700075081 11/02/1999 00:00:00;359,661651333212 12/02/1999 00:00:00;360,930761002418 15/02/1999 00:00:00;359,520639147745 16/02/1999 00:00:00;359,419916158125 17/02/1999 00:00:00;359,661651333212 18/02/1999 00:00:00;359,057313395495 19/02/1999 00:00:00;360,004109497918 22/02/1999 00:00:00;362,985509990655 23/02/1999 00:00:00;362,562473434253 24/02/1999 00:00:00;363,126522176122 25/02/1999 00:00:00;360,971050198265 26/02/1999 00:00:00;359,238614776810 01/03/1999 00:00:00;359,379626962278 02/03/1999 00:00:00;359,782518920755 03/03/1999 00:00:00;359,742229724908 04/03/1999 00:00:00;359,782518920755 05/03/1999 00:00:00;359,560928343593 08/03/1999 00:00:00;360,346567662624 09/03/1999 00:00:00;361,152351579580 10/03/1999 00:00:00;360,104832487538 11/03/1999 00:00:00;361,353797558819 12/03/1999 00:00:00;361,112062383732 15/03/1999 00:00:00;361,595532733906 16/03/1999 00:00:00;363,207100567817 17/03/1999 00:00:00;361,877557104840 18/03/1999 00:00:00;361,293363765047 19/03/1999 00:00:00;363,549558732523 22/03/1999 00:00:00;364,033029082697 23/03/1999 00:00:00;363,287678959513 24/03/1999 00:00:00;363,086232980274 25/03/1999 00:00:00;363,972595288925 26/03/1999 00:00:00;363,992739886849 29/03/1999 00:00:00;364,677656216261 30/03/1999 00:00:00;364,556788628718 31/03/1999 00:00:00;364,979825185120 01/04/1999 00:00:00;365,423006339445 06/04/1999 00:00:00;365,926621287543 07/04/1999 00:00:00;365,946765885467 08/04/1999 00:00:00;366,772694400346 09/04/1999 00:00:00;367,860502688237 12/04/1999 00:00:00;367,941081079932 13/04/1999 00:00:00;368,545419017649 14/04/1999 00:00:00;368,223105450867 15/04/1999 00:00:00;368,102237863323 16/04/1999 00:00:00;369,713805697235 19/04/1999 00:00:00;369,431781326300 20/04/1999 00:00:00;369,895107078550 21/04/1999 00:00:00;371,184361345679 22/04/1999 00:00:00;370,539734212114 23/04/1999 00:00:00;370,036119264017 26/04/1999 00:00:00;370,539734212114 27/04/1999 00:00:00;370,257709841180 28/04/1999 00:00:00;370,136842253636 29/04/1999 00:00:00;370,680746397582 30/04/1999 00:00:00;371,788699283396 03/05/1999 00:00:00;371,224650541527 04/05/1999 00:00:00;371,204505943603 05/05/1999 00:00:00;369,331058336681 06/05/1999 00:00:00;367,397176935987 07/05/1999 00:00:00;365,946765885466 10/05/1999 00:00:00;366,430236235640 11/05/1999 00:00:00;365,564018524912 12/05/1999 00:00:00;367,074863369204 14/05/1999 00:00:00;368,082093265399 17/05/1999 00:00:00;366,389947039792 18/05/1999 00:00:00;365,201415762282 19/05/1999 00:00:00;366,128067266781 20/05/1999 00:00:00;365,846042895847 21/05/1999 00:00:00;366,933851183737 25/05/1999 00:00:00;367,296453946367 26/05/1999 00:00:00;368,021659471627 27/05/1999 00:00:00;370,297999037027 28/05/1999 00:00:00;368,545419017648 31/05/1999 00:00:00;368,565563615572 01/06/1999 00:00:00;368,847587986507 02/06/1999 00:00:00;367,618767513149 04/06/1999 00:00:00;368,807298790659 07/06/1999 00:00:00;368,887877182355 08/06/1999 00:00:00;367,578478317301 09/06/1999 00:00:00;365,966910483390 10/06/1999 00:00:00;364,597077824565 11/06/1999 00:00:00;363,468980340827 14/06/1999 00:00:00;363,267534361588 15/06/1999 00:00:00;365,140981968510 16/06/1999 00:00:00;365,040258978891 17/06/1999 00:00:00;367,095007967128 18/06/1999 00:00:00;369,028889367822 21/06/1999 00:00:00;367,941081079931 22/06/1999 00:00:00;367,759779698616 23/06/1999 00:00:00;366,873417389965 24/06/1999 00:00:00;364,556788628717 25/06/1999 00:00:00;362,240159867469 28/06/1999 00:00:00;362,340882857089 29/06/1999 00:00:00;364,174041268163 30/06/1999 00:00:00;364,677656216260 01/07/1999 00:00:00;365,644596916607 02/07/1999 00:00:00;368,082093265398 05/07/1999 00:00:00;367,538189121453 06/07/1999 00:00:00;367,900791884083 07/07/1999 00:00:00;365,866187493770 08/07/1999 00:00:00;366,349657843943 09/07/1999 00:00:00;366,087778070933 12/07/1999 00:00:00;367,115152565051 13/07/1999 00:00:00;368,646142007267 14/07/1999 00:00:00;369,472070522147 15/07/1999 00:00:00;368,102237863322 16/07/1999 00:00:00;368,283539244637 19/07/1999 00:00:00;369,149756955365 20/07/1999 00:00:00;366,369802441867 21/07/1999 00:00:00;364,214330464010 22/07/1999 00:00:00;364,254619659858 23/07/1999 00:00:00;363,267534361587 26/07/1999 00:00:00;361,555243538056 27/07/1999 00:00:00;359,419916158123 28/07/1999 00:00:00;358,755144426635 29/07/1999 00:00:00;359,097602591341 30/07/1999 00:00:00;357,969505107603 02/08/1999 00:00:00;357,566613149125 03/08/1999 00:00:00;356,680250840474 04/08/1999 00:00:00;354,685935646008 05/08/1999 00:00:00;354,988104614867 06/08/1999 00:00:00;355,229839789953 09/08/1999 00:00:00;354,121886904139 10/08/1999 00:00:00;352,067137915902 11/08/1999 00:00:00;352,852777234934 12/08/1999 00:00:00;354,424055872997 13/08/1999 00:00:00;354,484489666769 16/08/1999 00:00:00;356,760829232169 17/08/1999 00:00:00;357,385311767810 18/08/1999 00:00:00;358,916301210026 19/08/1999 00:00:00;360,245844673003 20/08/1999 00:00:00;357,888926715907 23/08/1999 00:00:00;358,291818674385 24/08/1999 00:00:00;361,172496177502 25/08/1999 00:00:00;360,830038012796 26/08/1999 00:00:00;363,086232980272 27/08/1999 00:00:00;362,864642403109 30/08/1999 00:00:00;361,414231352589 31/08/1999 00:00:00;359,238614776808 01/09/1999 00:00:00;357,062998201027 02/09/1999 00:00:00;357,042853603103 03/09/1999 00:00:00;354,887381625247 06/09/1999 00:00:00;357,526323953277 07/09/1999 00:00:00;359,278903972656 08/09/1999 00:00:00;356,720540036321 09/09/1999 00:00:00;356,942130613484 10/09/1999 00:00:00;358,372397066080 13/09/1999 00:00:00;361,555243538056 14/09/1999 00:00:00;361,253074569197 15/09/1999 00:00:00;361,333652960893 16/09/1999 00:00:00;359,359482364351 17/09/1999 00:00:00;361,373942156741 20/09/1999 00:00:00;361,313508362969 21/09/1999 00:00:00;361,978280094457 22/09/1999 00:00:00;360,306278466774 23/09/1999 00:00:00;361,313508362969 24/09/1999 00:00:00;362,401316650859 27/09/1999 00:00:00;363,710715515912 28/09/1999 00:00:00;362,844497805185 29/09/1999 00:00:00;360,346567662622 30/09/1999 00:00:00;352,772198843237 01/10/1999 00:00:00;351,805258142891 04/10/1999 00:00:00;350,415280886142 05/10/1999 00:00:00;350,838317442544 06/10/1999 00:00:00;349,609496969186 07/10/1999 00:00:00;349,690075360882 08/10/1999 00:00:00;349,951955133892 11/10/1999 00:00:00;351,180775607250 12/10/1999 00:00:00;350,677160659152 13/10/1999 00:00:00;348,058362929046 14/10/1999 00:00:00;347,212289816242 15/10/1999 00:00:00;345,338842209320 18/10/1999 00:00:00;345,741734167798 19/10/1999 00:00:00;346,104336930428 20/10/1999 00:00:00;345,963324744961 21/10/1999 00:00:00;346,305782909667 22/10/1999 00:00:00;346,507228888906 25/10/1999 00:00:00;348,702990062611 26/10/1999 00:00:00;348,320242702057 27/10/1999 00:00:00;349,528918577490 28/10/1999 00:00:00;352,107427111749 29/10/1999 00:00:00;352,752054245313 01/11/1999 00:00:00;353,880151729051 02/11/1999 00:00:00;355,068683006561 03/11/1999 00:00:00;356,317648077842 04/11/1999 00:00:00;356,519094057081 05/11/1999 00:00:00;358,855867416253 08/11/1999 00:00:00;358,976735003796 09/11/1999 00:00:00;360,225700075078 10/11/1999 00:00:00;360,024254095839 11/11/1999 00:00:00;359,198325580959 12/11/1999 00:00:00;360,326423064697 15/11/1999 00:00:00;362,502039640478 16/11/1999 00:00:00;362,381172052934 17/11/1999 00:00:00;361,051628589957 18/11/1999 00:00:00;359,540783745665 19/11/1999 00:00:00;360,265989270925 22/11/1999 00:00:00;360,165266281306 23/11/1999 00:00:00;359,641506735285 24/11/1999 00:00:00;360,971050198262 25/11/1999 00:00:00;361,232929971272 26/11/1999 00:00:00;361,837267908989 29/11/1999 00:00:00;362,240159867467 30/11/1999 00:00:00;361,937990898609 01/12/1999 00:00:00;362,119292279924 02/12/1999 00:00:00;363,327968155357 03/12/1999 00:00:00;363,348112753281 06/12/1999 00:00:00;364,093462876465 07/12/1999 00:00:00;361,917846300685 08/12/1999 00:00:00;362,502039640477 09/12/1999 00:00:00;362,220015269543 10/12/1999 00:00:00;363,630137124215 13/12/1999 00:00:00;365,181271164355 14/12/1999 00:00:00;365,221560360203 15/12/1999 00:00:00;364,798523803801 16/12/1999 00:00:00;363,368257351205 17/12/1999 00:00:00;360,124977085458 20/12/1999 00:00:00;361,696255723522 21/12/1999 00:00:00;360,971050198261 22/12/1999 00:00:00;361,877557104837 23/12/1999 00:00:00;362,038713888228 27/12/1999 00:00:00;361,353797558815 28/12/1999 00:00:00;361,635821929750 29/12/1999 00:00:00;362,038713888228 30/12/1999 00:00:00;363,166811371966 03/01/2000 00:00:00;361,091917785805 04/01/2000 00:00:00;357,224154984417 05/01/2000 00:00:00;353,739139543583 06/01/2000 00:00:00;353,839862533203 07/01/2000 00:00:00;354,283043687528 10/01/2000 00:00:00;356,176635892374 11/01/2000 00:00:00;355,532008758810 12/01/2000 00:00:00;353,195235399638 13/01/2000 00:00:00;353,880151729050 14/01/2000 00:00:00;355,894611521440 17/01/2000 00:00:00;358,352252468155 18/01/2000 00:00:00;357,788203726286 19/01/2000 00:00:00;356,136346696526 20/01/2000 00:00:00;356,720540036319 21/01/2000 00:00:00;356,498949459156 24/01/2000 00:00:00;359,480349951893 25/01/2000 00:00:00;359,540783745664 26/01/2000 00:00:00;360,386856858468 27/01/2000 00:00:00;361,555243538054 28/01/2000 00:00:00;364,315053453627 31/01/2000 00:00:00;364,476210237018 01/02/2000 00:00:00;366,692116008647 02/02/2000 00:00:00;367,195730956744 03/02/2000 00:00:00;367,195730956744 04/02/2000 00:00:00;364,456065639094 07/02/2000 00:00:00;365,946765885463 08/02/2000 00:00:00;364,818668401724 09/02/2000 00:00:00;363,287678959509 10/02/2000 00:00:00;363,307823557432 11/02/2000 00:00:00;362,804208609335 14/02/2000 00:00:00;362,562473434248 15/02/2000 00:00:00;365,060403576811 16/02/2000 00:00:00;365,161126566431 17/02/2000 00:00:00;363,327968155356 18/02/2000 00:00:00;363,267534361584 21/02/2000 00:00:00;363,831583103454 22/02/2000 00:00:00;361,917846300684 23/02/2000 00:00:00;362,542328836324 24/02/2000 00:00:00;363,630137124215 25/02/2000 00:00:00;366,027344277158 28/02/2000 00:00:00;371,728265489620 29/02/2000 00:00:00;368,746864996884 01/03/2000 00:00:00;369,713805697231 02/03/2000 00:00:00;369,874962480622 03/03/2000 00:00:00;371,144072149827 06/03/2000 00:00:00;373,420411715227 07/03/2000 00:00:00;373,682291488238 08/03/2000 00:00:00;372,936941365054 09/03/2000 00:00:00;373,783014477857 10/03/2000 00:00:00;374,004605055020 13/03/2000 00:00:00;372,936941365053 14/03/2000 00:00:00;374,890967363671 15/03/2000 00:00:00;373,319688725607 16/03/2000 00:00:00;373,581568498618 17/03/2000 00:00:00;374,447786209345 20/03/2000 00:00:00;373,883737467476 21/03/2000 00:00:00;374,689521384432 22/03/2000 00:00:00;377,529909691701 23/03/2000 00:00:00;377,368752908310 24/03/2000 00:00:00;376,099643239105 27/03/2000 00:00:00;374,689521384432 28/03/2000 00:00:00;376,160077032876 29/03/2000 00:00:00;378,799019360907 30/03/2000 00:00:00;379,383212700699 31/03/2000 00:00:00;379,806249257101 03/04/2000 00:00:00;382,183311812121 04/04/2000 00:00:00;382,002010430806 05/04/2000 00:00:00;380,591888576133 06/04/2000 00:00:00;381,417817091013 07/04/2000 00:00:00;381,357383297241 10/04/2000 00:00:00;382,445191585131 11/04/2000 00:00:00;381,639407668175 12/04/2000 00:00:00;381,941576637034 13/04/2000 00:00:00;381,397672493089 14/04/2000 00:00:00;381,719986059871 17/04/2000 00:00:00;380,813479153296 18/04/2000 00:00:00;382,989095729076 19/04/2000 00:00:00;383,089818718696 20/04/2000 00:00:00;385,567604263335 25/04/2000 00:00:00;385,245290696552 26/04/2000 00:00:00;388,287124983060 27/04/2000 00:00:00;388,569149353995 28/04/2000 00:00:00;390,805199723547 02/05/2000 00:00:00;388,851173724929 03/05/2000 00:00:00;391,127513290329 04/05/2000 00:00:00;391,671417434275 05/05/2000 00:00:00;389,878548219048 08/05/2000 00:00:00;387,461196468181 09/05/2000 00:00:00;387,702931643267 10/05/2000 00:00:00;385,063989315237 11/05/2000 00:00:00;385,950351623889 12/05/2000 00:00:00;387,924522220430 15/05/2000 00:00:00;383,109963316619 16/05/2000 00:00:00;384,741675748455 17/05/2000 00:00:00;388,448281766451 18/05/2000 00:00:00;387,682787045343 19/05/2000 00:00:00;387,159027499322 22/05/2000 00:00:00;385,990640819736 23/05/2000 00:00:00;383,996325625271 24/05/2000 00:00:00;385,285579892400 25/05/2000 00:00:00;385,910062428041 26/05/2000 00:00:00;383,613578264717 29/05/2000 00:00:00;382,465336183055 30/05/2000 00:00:00;380,873912947067 31/05/2000 00:00:00;381,619263070251 02/06/2000 00:00:00;381,639407668175 05/06/2000 00:00:00;381,699841461947 06/06/2000 00:00:00;381,478250884784 07/06/2000 00:00:00;380,229285813502 08/06/2000 00:00:00;379,624947875785 09/06/2000 00:00:00;379,544369484090 13/06/2000 00:00:00;379,624947875785 14/06/2000 00:00:00;378,557284185819 15/06/2000 00:00:00;380,128562823883 16/06/2000 00:00:00;381,256660307621 19/06/2000 00:00:00;379,363068102775 20/06/2000 00:00:00;380,773189957447 21/06/2000 00:00:00;382,807794347760 23/06/2000 00:00:00;384,761820346378 26/06/2000 00:00:00;384,741675748454 27/06/2000 00:00:00;382,686926760217 28/06/2000 00:00:00;382,203456410044 29/06/2000 00:00:00;382,686926760217 30/06/2000 00:00:00;380,833623751219 03/07/2000 00:00:00;381,035069730458 04/07/2000 00:00:00;381,981865832881 05/07/2000 00:00:00;380,894057544990 06/07/2000 00:00:00;380,088273628035 07/07/2000 00:00:00;380,773189957447 10/07/2000 00:00:00;381,941576637033 11/07/2000 00:00:00;381,155937318001 12/07/2000 00:00:00;382,404902389282 13/07/2000 00:00:00;383,573289068868 14/07/2000 00:00:00;384,943121727693 17/07/2000 00:00:00;384,318639192052 18/07/2000 00:00:00;383,855313439803 19/07/2000 00:00:00;386,393532778213 20/07/2000 00:00:00;386,816569334615 21/07/2000 00:00:00;385,607893459181 24/07/2000 00:00:00;386,433821974061 25/07/2000 00:00:00;385,648182655029 26/07/2000 00:00:00;384,741675748454 27/07/2000 00:00:00;385,849628634268 28/07/2000 00:00:00;388,468426364374 31/07/2000 00:00:00;388,710161539461 01/08/2000 00:00:00;387,723076241190 02/08/2000 00:00:00;390,341873971296 03/08/2000 00:00:00;391,248380877872 04/08/2000 00:00:00;393,907467803826 07/08/2000 00:00:00;393,887323205902 08/08/2000 00:00:00;395,055709885488 09/08/2000 00:00:00;396,365108750541 10/08/2000 00:00:00;395,700337019052 11/08/2000 00:00:00;394,310359762303 14/08/2000 00:00:00;396,143518173378 15/08/2000 00:00:00;393,786600216282 16/08/2000 00:00:00;393,222551474413 17/08/2000 00:00:00;392,678647330468 18/08/2000 00:00:00;391,671417434273 21/08/2000 00:00:00;395,176577473031 22/08/2000 00:00:00;395,498891039813 23/08/2000 00:00:00;397,553640028050 24/08/2000 00:00:00;396,405397946388 25/08/2000 00:00:00;396,304674956769 28/08/2000 00:00:00;396,083084379606 29/08/2000 00:00:00;396,123373575454 30/08/2000 00:00:00;398,157977965767 31/08/2000 00:00:00;397,291760255039 01/09/2000 00:00:00;399,024195676494 04/09/2000 00:00:00;397,392483244659 05/09/2000 00:00:00;398,379568542930 06/09/2000 00:00:00;401,441547427362 07/09/2000 00:00:00;404,926562868195 08/09/2000 00:00:00;403,113549055045 11/09/2000 00:00:00;404,725116888956 12/09/2000 00:00:00;405,168298043282 13/09/2000 00:00:00;402,932247673730 14/09/2000 00:00:00;405,329454826673 15/09/2000 00:00:00;402,126463756774 18/09/2000 00:00:00;405,269021032901 19/09/2000 00:00:00;405,148153445358 20/09/2000 00:00:00;407,102179443976 21/09/2000 00:00:00;405,772635980999 22/09/2000 00:00:00;404,664683095184 25/09/2000 00:00:00;400,333594541547 26/09/2000 00:00:00;400,897643283416 27/09/2000 00:00:00;399,084629470266 28/09/2000 00:00:00;399,245786253657 29/09/2000 00:00:00;394,713251720781 02/10/2000 00:00:00;394,290215164379 04/10/2000 00:00:00;395,982361389986 05/10/2000 00:00:00;395,801060008671 06/10/2000 00:00:00;396,626988523551 09/10/2000 00:00:00;397,654363017669 10/10/2000 00:00:00;397,332049450887 11/10/2000 00:00:00;397,311904852963 12/10/2000 00:00:00;399,769545799678 13/10/2000 00:00:00;401,401258231513 16/10/2000 00:00:00;403,959622167848 17/10/2000 00:00:00;403,838754580304 18/10/2000 00:00:00;402,871813879958 19/10/2000 00:00:00;406,437407712487 20/10/2000 00:00:00;405,651768393455 23/10/2000 00:00:00;408,008686350550 24/10/2000 00:00:00;409,902278555396 25/10/2000 00:00:00;409,459097401071 26/10/2000 00:00:00;412,178618120796 27/10/2000 00:00:00;409,297940617680 30/10/2000 00:00:00;405,933792764389 31/10/2000 00:00:00;406,477696908334 01/11/2000 00:00:00;403,576874807294 02/11/2000 00:00:00;402,388343529784 03/11/2000 00:00:00;400,635763510405 06/11/2000 00:00:00;399,487521428743 07/11/2000 00:00:00;400,293305345699 08/11/2000 00:00:00;401,018510870959 09/11/2000 00:00:00;401,824294787915 10/11/2000 00:00:00;398,701882109711 13/11/2000 00:00:00;400,273160747775 14/11/2000 00:00:00;401,683282602447 15/11/2000 00:00:00;401,179667654350 16/11/2000 00:00:00;402,448777323555 17/11/2000 00:00:00;403,073259859196 20/11/2000 00:00:00;404,422947920097 21/11/2000 00:00:00;404,241646538782 22/11/2000 00:00:00;405,329454826672 23/11/2000 00:00:00;406,356829320791 24/11/2000 00:00:00;407,223047031518 27/11/2000 00:00:00;406,981311856431 28/11/2000 00:00:00;404,745261486879 29/11/2000 00:00:00;403,617164003141 30/11/2000 00:00:00;402,992681467500 01/12/2000 00:00:00;401,723571798295 04/12/2000 00:00:00;400,917787881339 05/12/2000 00:00:00;400,232871551927 06/12/2000 00:00:00;400,635763510405 07/12/2000 00:00:00;400,253016149851 08/12/2000 00:00:00;402,831524684109 11/12/2000 00:00:00;402,609934106946 12/12/2000 00:00:00;403,858899178227 13/12/2000 00:00:00;404,503526311792 14/12/2000 00:00:00;404,362514126325 15/12/2000 00:00:00;402,468921921479 18/12/2000 00:00:00;402,690512498642 19/12/2000 00:00:00;403,838754580303 20/12/2000 00:00:00;402,388343529783 21/12/2000 00:00:00;400,796920293795 22/12/2000 00:00:00;399,366653841199 27/12/2000 00:00:00;397,130603471647 28/12/2000 00:00:00;396,808289904864 29/12/2000 00:00:00;396,304674956767 02/01/2001 00:00:00;393,907467803824 03/01/2001 00:00:00;395,821204606594 04/01/2001 00:00:00;396,848579100712 05/01/2001 00:00:00;395,519035637735 08/01/2001 00:00:00;397,090314275799 09/01/2001 00:00:00;398,903328088949 10/01/2001 00:00:00;398,681737511786 11/01/2001 00:00:00;397,150748069570 12/01/2001 00:00:00;394,753540916627 15/01/2001 00:00:00;394,310359762301 16/01/2001 00:00:00;395,196722070953 17/01/2001 00:00:00;395,760770812822 18/01/2001 00:00:00;396,224096565071 19/01/2001 00:00:00;395,921927596213 22/01/2001 00:00:00;398,117688769917 23/01/2001 00:00:00;395,700337019050 24/01/2001 00:00:00;397,110458873722 25/01/2001 00:00:00;398,983906480645 26/01/2001 00:00:00;398,097544171993 29/01/2001 00:00:00;399,124918666112 30/01/2001 00:00:00;400,756631097947 31/01/2001 00:00:00;398,923472686873 01/02/2001 00:00:00;397,634218419744 02/02/2001 00:00:00;399,648678212133 05/02/2001 00:00:00;399,124918666112 06/02/2001 00:00:00;400,172437758154 07/02/2001 00:00:00;401,078944664729 08/02/2001 00:00:00;401,441547427359 09/02/2001 00:00:00;402,589789509021 12/02/2001 00:00:00;401,099089262653 13/02/2001 00:00:00;401,562415014903 14/02/2001 00:00:00;403,214272044662 15/02/2001 00:00:00;403,556730209368 16/02/2001 00:00:00;403,999911363694 19/02/2001 00:00:00;403,294850436358 20/02/2001 00:00:00;402,891958477880 21/02/2001 00:00:00;403,556730209368 22/02/2001 00:00:00;403,516441013520 23/02/2001 00:00:00;403,516441013520 26/02/2001 00:00:00;403,294850436357 27/02/2001 00:00:00;403,395573425977 28/02/2001 00:00:00;404,060345157465 01/03/2001 00:00:00;403,556730209368 02/03/2001 00:00:00;401,965306973380 05/03/2001 00:00:00;402,327909736010 06/03/2001 00:00:00;402,468921921478 07/03/2001 00:00:00;401,542270416979 08/03/2001 00:00:00;402,468921921478 09/03/2001 00:00:00;402,428632725630 12/03/2001 00:00:00;402,650223302793 13/03/2001 00:00:00;403,979766765770 14/03/2001 00:00:00;405,591334599681 15/03/2001 00:00:00;406,336684722865 16/03/2001 00:00:00;408,975627050895 19/03/2001 00:00:00;409,418808205221 20/03/2001 00:00:00;407,605794392070 21/03/2001 00:00:00;407,867674165081 22/03/2001 00:00:00;410,184302926329 23/03/2001 00:00:00;411,533990987230 26/03/2001 00:00:00;410,728207070274 27/03/2001 00:00:00;410,546905688959 28/03/2001 00:00:00;410,204447524253 29/03/2001 00:00:00;411,131099028752 30/03/2001 00:00:00;410,990086843284 02/04/2001 00:00:00;411,816015358164 03/04/2001 00:00:00;409,781410967851 04/04/2001 00:00:00;408,028830948472 05/04/2001 00:00:00;406,336684722865 06/04/2001 00:00:00;406,779865877191 09/04/2001 00:00:00;407,907963360929 10/04/2001 00:00:00;408,492156700722 11/04/2001 00:00:00;409,499386596916 12/04/2001 00:00:00;409,418808205221 17/04/2001 00:00:00;409,056205442590 18/04/2001 00:00:00;409,015916246743 19/04/2001 00:00:00;408,532445896569 20/04/2001 00:00:00;404,805695280649 23/04/2001 00:00:00;404,644538497258 24/04/2001 00:00:00;405,732346785148 25/04/2001 00:00:00;407,223047031516 26/04/2001 00:00:00;406,800010475114 27/04/2001 00:00:00;405,873358970615 30/04/2001 00:00:00;407,928107958852 02/05/2001 00:00:00;407,646083587918 03/05/2001 00:00:00;406,195672537397 04/05/2001 00:00:00;407,666228185842 07/05/2001 00:00:00;408,411578309026 08/05/2001 00:00:00;410,083579936709 09/05/2001 00:00:00;410,990086843284 10/05/2001 00:00:00;410,526761091034 11/05/2001 00:00:00;412,037605935326 14/05/2001 00:00:00;410,667773276502 15/05/2001 00:00:00;410,667773276502 16/05/2001 00:00:00;408,673458082036 17/05/2001 00:00:00;408,572735092417 18/05/2001 00:00:00;409,620254184459 21/05/2001 00:00:00;411,392978801762 22/05/2001 00:00:00;411,715292368544 23/05/2001 00:00:00;414,193077913183 25/05/2001 00:00:00;413,911053542248 28/05/2001 00:00:00;413,629029171314 29/05/2001 00:00:00;414,857849644671 30/05/2001 00:00:00;415,341319994845 31/05/2001 00:00:00;416,227682303496 01/06/2001 00:00:00;417,819105539484 05/06/2001 00:00:00;419,410528775471 06/06/2001 00:00:00;418,302575889657 07/06/2001 00:00:00;419,591830156786 08/06/2001 00:00:00;418,806190837754 11/06/2001 00:00:00;418,665178652287 12/06/2001 00:00:00;419,088215208689 13/06/2001 00:00:00;417,416213581006 15/06/2001 00:00:00;417,013321622528 18/06/2001 00:00:00;417,295345993462 19/06/2001 00:00:00;418,443588075124 20/06/2001 00:00:00;419,027781414917 21/06/2001 00:00:00;418,604744858515 22/06/2001 00:00:00;420,115589702807 25/06/2001 00:00:00;419,652263950558 26/06/2001 00:00:00;418,806190837754 27/06/2001 00:00:00;418,282431291733 28/06/2001 00:00:00;419,591830156786 29/06/2001 00:00:00;420,699783042600 02/07/2001 00:00:00;419,712697744329 03/07/2001 00:00:00;419,611974754710 04/07/2001 00:00:00;419,752986940177 05/07/2001 00:00:00;420,276746486198 06/07/2001 00:00:00;420,740072238448 09/07/2001 00:00:00;419,390384177547 10/07/2001 00:00:00;418,141419106266 11/07/2001 00:00:00;417,516936570625 12/07/2001 00:00:00;419,188938198308 13/07/2001 00:00:00;419,249371992080 16/07/2001 00:00:00;418,161563704189 17/07/2001 00:00:00;419,450817971319 18/07/2001 00:00:00;418,101129910418 19/07/2001 00:00:00;416,529851272354 20/07/2001 00:00:00;417,033466220451 23/07/2001 00:00:00;418,705467848134 24/07/2001 00:00:00;418,383154281352 25/07/2001 00:00:00;417,960117724950 26/07/2001 00:00:00;417,093900014223 27/07/2001 00:00:00;418,423443477200 30/07/2001 00:00:00;419,934288321492 31/07/2001 00:00:00;419,934288321492 01/08/2001 00:00:00;419,551540960938 02/08/2001 00:00:00;419,128504404536 03/08/2001 00:00:00;418,745757043982 06/08/2001 00:00:00;419,027781414917 07/08/2001 00:00:00;419,873854527720 08/08/2001 00:00:00;420,216312692426 09/08/2001 00:00:00;419,249371992079 10/08/2001 00:00:00;418,806190837754 13/08/2001 00:00:00;419,188938198308 14/08/2001 00:00:00;419,108359806612 15/08/2001 00:00:00;417,355779787233 16/08/2001 00:00:00;415,865079540865 17/08/2001 00:00:00;417,214767601766 20/08/2001 00:00:00;417,375924385157 21/08/2001 00:00:00;417,476647374776 22/08/2001 00:00:00;417,436358178929 23/08/2001 00:00:00;417,375924385157 24/08/2001 00:00:00;417,375924385157 27/08/2001 00:00:00;417,396068983081 28/08/2001 00:00:00;418,141419106265 29/08/2001 00:00:00;418,262286693808 30/08/2001 00:00:00;419,611974754709 31/08/2001 00:00:00;418,624889456438 03/09/2001 00:00:00;420,055155909035 04/09/2001 00:00:00;421,263831784468 05/09/2001 00:00:00;421,505566959555 06/09/2001 00:00:00;421,807735928413 07/09/2001 00:00:00;420,780361434295 10/09/2001 00:00:00;420,216312692426 11/09/2001 00:00:00;420,719927640523 12/09/2001 00:00:00;420,719927640523 13/09/2001 00:00:00;420,719927640523 14/09/2001 00:00:00;419,309805785850 17/09/2001 00:00:00;417,013321622527 18/09/2001 00:00:00;418,242142095884 19/09/2001 00:00:00;416,489562076505 20/09/2001 00:00:00;416,126959313875 21/09/2001 00:00:00;416,489562076505 24/09/2001 00:00:00;417,416213581004 25/09/2001 00:00:00;416,328405293114 26/09/2001 00:00:00;416,167248509723 27/09/2001 00:00:00;417,154333807994 28/09/2001 00:00:00;413,105269625291 01/10/2001 00:00:00;413,971487336018 02/10/2001 00:00:00;413,467872387921 04/10/2001 00:00:00;415,724067355397 05/10/2001 00:00:00;415,180163211452 08/10/2001 00:00:00;415,119729417680 09/10/2001 00:00:00;415,220452407300 10/10/2001 00:00:00;415,603199767854 11/10/2001 00:00:00;415,865079540864 12/10/2001 00:00:00;416,529851272353 15/10/2001 00:00:00;415,583055169930 16/10/2001 00:00:00;417,093900014222 17/10/2001 00:00:00;417,859394735330 18/10/2001 00:00:00;418,624889456438 19/10/2001 00:00:00;418,826335435677 22/10/2001 00:00:00;419,410528775469 23/10/2001 00:00:00;420,377469475816 24/10/2001 00:00:00;420,578915455055 25/10/2001 00:00:00;421,142964196924 26/10/2001 00:00:00;421,827880526337 29/10/2001 00:00:00;421,827880526337 30/10/2001 00:00:00;421,566000753326 31/10/2001 00:00:00;422,291206278586 01/11/2001 00:00:00;424,003497102117 02/11/2001 00:00:00;424,889859410768 05/11/2001 00:00:00;424,910004008692 06/11/2001 00:00:00;425,937378502811 07/11/2001 00:00:00;425,695643327724 08/11/2001 00:00:00;428,112995078591 09/11/2001 00:00:00;428,455453243297 12/11/2001 00:00:00;427,830970707657 13/11/2001 00:00:00;428,737477614232 14/11/2001 00:00:00;428,757622212156 15/11/2001 00:00:00;426,521571842604 16/11/2001 00:00:00;423,096990195542 19/11/2001 00:00:00;422,472507659901 20/11/2001 00:00:00;422,472507659901 21/11/2001 00:00:00;422,673953639140 22/11/2001 00:00:00;420,921373619761 23/11/2001 00:00:00;419,551540960936 26/11/2001 00:00:00;419,450817971317 27/11/2001 00:00:00;419,833565331871 28/11/2001 00:00:00;418,221997497959 29/11/2001 00:00:00;418,504021868894 30/11/2001 00:00:00;419,954432919414 03/12/2001 00:00:00;418,685323250209 04/12/2001 00:00:00;421,001952011456 05/12/2001 00:00:00;421,364554774087 06/12/2001 00:00:00;419,209082796230 07/12/2001 00:00:00;415,683778159548 10/12/2001 00:00:00;414,575825273734 11/12/2001 00:00:00;414,575825273734 12/12/2001 00:00:00;415,160018613527 13/12/2001 00:00:00;415,784501149168 14/12/2001 00:00:00;414,998861830136 17/12/2001 00:00:00;413,931198140170 18/12/2001 00:00:00;412,843389852279 19/12/2001 00:00:00;413,588739975463 20/12/2001 00:00:00;414,918283438440 21/12/2001 00:00:00;415,079440221831 27/12/2001 00:00:00;416,288116097265 28/12/2001 00:00:00;415,321175396918 02/01/2002 00:00:00;413,971487336017 03/01/2002 00:00:00;412,722522264736 04/01/2002 00:00:00;413,387293996224 07/01/2002 00:00:00;413,347004800376 08/01/2002 00:00:00;415,522621376157 09/01/2002 00:00:00;416,006091726330 10/01/2002 00:00:00;415,542765974081 11/01/2002 00:00:00;416,469417478580 14/01/2002 00:00:00;417,335635189307 15/01/2002 00:00:00;418,665178652284 16/01/2002 00:00:00;420,337180279967 17/01/2002 00:00:00;420,518481661282 18/01/2002 00:00:00;419,329950383773 21/01/2002 00:00:00;419,047926012838 22/01/2002 00:00:00;419,068070610762 23/01/2002 00:00:00;418,121274508339 24/01/2002 00:00:00;418,987492219066 25/01/2002 00:00:00;418,584600260588 28/01/2002 00:00:00;418,947203023219 29/01/2002 00:00:00;418,967347621142 30/01/2002 00:00:00;419,088215208686 31/01/2002 00:00:00;419,873854527718 01/02/2002 00:00:00;420,317035682043 04/02/2002 00:00:00;420,639349248826 05/02/2002 00:00:00;420,478192465434 06/02/2002 00:00:00;421,505566959553 07/02/2002 00:00:00;420,800506032217 08/02/2002 00:00:00;418,806190837751 11/02/2002 00:00:00;418,987492219066 12/02/2002 00:00:00;418,020551518719 13/02/2002 00:00:00;418,121274508339 14/02/2002 00:00:00;418,564455662664 15/02/2002 00:00:00;419,148649002457 18/02/2002 00:00:00;420,236457290347 19/02/2002 00:00:00;421,223542588618 20/02/2002 00:00:00;419,893999125641 21/02/2002 00:00:00;420,659493846749 22/02/2002 00:00:00;420,176023496576 25/02/2002 00:00:00;420,155878898652 26/02/2002 00:00:00;420,498337063358 27/02/2002 00:00:00;420,619204650901 28/02/2002 00:00:00;420,458047867510 01/03/2002 00:00:00;420,639349248825 04/03/2002 00:00:00;420,941518217683 05/03/2002 00:00:00;419,591830156782 06/03/2002 00:00:00;418,987492219066 07/03/2002 00:00:00;417,335635189306 08/03/2002 00:00:00;416,408983684807 11/03/2002 00:00:00;416,006091726329 12/03/2002 00:00:00;416,086670118025 13/03/2002 00:00:00;415,985947128405 14/03/2002 00:00:00;415,079440221830 15/03/2002 00:00:00;414,575825273733 18/03/2002 00:00:00;415,079440221830 19/03/2002 00:00:00;414,978717232211 20/03/2002 00:00:00;415,522621376156 21/03/2002 00:00:00;415,079440221830 22/03/2002 00:00:00;414,898138840515 25/03/2002 00:00:00;414,958572634287 26/03/2002 00:00:00;414,716837459200 27/03/2002 00:00:00;415,562910572003 28/03/2002 00:00:00;416,449272880655 02/04/2002 00:00:00;415,542765974079 03/04/2002 00:00:00;415,039151025982 04/04/2002 00:00:00;416,086670118025 05/04/2002 00:00:00;417,234912199686 08/04/2002 00:00:00;418,060840714566 09/04/2002 00:00:00;418,383154281348 10/04/2002 00:00:00;417,275201395534 11/04/2002 00:00:00;417,577370364393 12/04/2002 00:00:00;417,416213581001 15/04/2002 00:00:00;417,919828529099 16/04/2002 00:00:00;418,302575889653 17/04/2002 00:00:00;417,516936570621 18/04/2002 00:00:00;416,469417478578 19/04/2002 00:00:00;416,852164839132 22/04/2002 00:00:00;416,771586447437 23/04/2002 00:00:00;417,758671745707 24/04/2002 00:00:00;417,577370364392 25/04/2002 00:00:00;416,912598632904 26/04/2002 00:00:00;417,516936570621 29/04/2002 00:00:00;417,013321622523 30/04/2002 00:00:00;416,670863457817 02/05/2002 00:00:00;416,771586447436 03/05/2002 00:00:00;416,328405293111 06/05/2002 00:00:00;414,696692861275 07/05/2002 00:00:00;414,918283438438 08/05/2002 00:00:00;415,724067355394 10/05/2002 00:00:00;413,749896758852 13/05/2002 00:00:00;413,689462965081 14/05/2002 00:00:00;414,374379294493 15/05/2002 00:00:00;414,495246882036 16/05/2002 00:00:00;413,004546635668 17/05/2002 00:00:00;413,205992614907 21/05/2002 00:00:00;413,326860202450 22/05/2002 00:00:00;413,669318367157 23/05/2002 00:00:00;414,152788717330 24/05/2002 00:00:00;414,575825273732 27/05/2002 00:00:00;414,817560448818 28/05/2002 00:00:00;414,072210325634 29/05/2002 00:00:00;413,629029171309 31/05/2002 00:00:00;414,172933315254 03/06/2002 00:00:00;414,535536077884 04/06/2002 00:00:00;413,266426408679 05/06/2002 00:00:00;414,072210325634 06/06/2002 00:00:00;414,454957686188 07/06/2002 00:00:00;413,347004800374 10/06/2002 00:00:00;414,374379294493 11/06/2002 00:00:00;413,709607563004 12/06/2002 00:00:00;413,608884573385 13/06/2002 00:00:00;414,716837459199 14/06/2002 00:00:00;415,502476778231 17/06/2002 00:00:00;416,791731045360 18/06/2002 00:00:00;416,187393107643 19/06/2002 00:00:00;415,905368736708 20/06/2002 00:00:00;416,247826901415 21/06/2002 00:00:00;415,200307809372 24/06/2002 00:00:00;414,193077913177 25/06/2002 00:00:00;414,515391479960 26/06/2002 00:00:00;412,561365481342 27/06/2002 00:00:00;414,394523892416 28/06/2002 00:00:00;412,541220883418 01/07/2002 00:00:00;412,178618120788 02/07/2002 00:00:00;413,729752160928 03/07/2002 00:00:00;414,555680675807 04/07/2002 00:00:00;414,414668490340 05/07/2002 00:00:00;413,951342738091 08/07/2002 00:00:00;411,433267997604 09/07/2002 00:00:00;410,526761091029 10/07/2002 00:00:00;409,821700163692 11/07/2002 00:00:00;412,641943873037 12/07/2002 00:00:00;412,803100656429 15/07/2002 00:00:00;412,440497893798 16/07/2002 00:00:00;410,667773276496 17/07/2002 00:00:00;410,164158328398 18/07/2002 00:00:00;409,821700163692 19/07/2002 00:00:00;408,975627050889 22/07/2002 00:00:00;410,607339482724 23/07/2002 00:00:00;413,830475150547 24/07/2002 00:00:00;414,354234696568 25/07/2002 00:00:00;413,629029171308 26/07/2002 00:00:00;413,185848016982 29/07/2002 00:00:00;415,341319994839 30/07/2002 00:00:00;415,804645747089 31/07/2002 00:00:00;414,877994242589 01/08/2002 00:00:00;416,408983684805 02/08/2002 00:00:00;415,442042984458 05/08/2002 00:00:00;417,879539333250 06/08/2002 00:00:00;419,994722115258 07/08/2002 00:00:00;419,934288321487 08/08/2002 00:00:00;419,249371992074 09/08/2002 00:00:00;420,216312692421 12/08/2002 00:00:00;419,833565331867 13/08/2002 00:00:00;420,256601888269 14/08/2002 00:00:00;420,135734300725 15/08/2002 00:00:00;422,331495474430 16/08/2002 00:00:00;421,566000753322 19/08/2002 00:00:00;419,168793600379 20/08/2002 00:00:00;419,309805785846 21/08/2002 00:00:00;420,135734300725 22/08/2002 00:00:00;420,719927640518 23/08/2002 00:00:00;420,921373619757 26/08/2002 00:00:00;421,525711557474 27/08/2002 00:00:00;421,525711557474 28/08/2002 00:00:00;420,478192465431 29/08/2002 00:00:00;420,639349248823 30/08/2002 00:00:00;421,827880526332 02/09/2002 00:00:00;422,573230649516 03/09/2002 00:00:00;422,734387432908 04/09/2002 00:00:00;422,855255020451 05/09/2002 00:00:00;423,056700999690 06/09/2002 00:00:00;424,305666070971 09/09/2002 00:00:00;425,937378502807 10/09/2002 00:00:00;425,715787925644 11/09/2002 00:00:00;425,393474358861 12/09/2002 00:00:00;424,225087679275 13/09/2002 00:00:00;424,486967452286 16/09/2002 00:00:00;427,810826109728 17/09/2002 00:00:00;429,160514170629 18/09/2002 00:00:00;427,468367945022 19/09/2002 00:00:00;427,770536913881 20/09/2002 00:00:00;427,266921965783 23/09/2002 00:00:00;427,407934151251 24/09/2002 00:00:00;428,395019449521 25/09/2002 00:00:00;428,677043820456 26/09/2002 00:00:00;428,254007264054 27/09/2002 00:00:00;428,213718068206 30/09/2002 00:00:00;423,278291576852 01/10/2002 00:00:00;423,157423989309 02/10/2002 00:00:00;423,600605143635 04/10/2002 00:00:00;422,170338691038 07/10/2002 00:00:00;423,217857783080 08/10/2002 00:00:00;423,298436174776 09/10/2002 00:00:00;422,935833412146 10/10/2002 00:00:00;422,653809041211 11/10/2002 00:00:00;422,250917082733 14/10/2002 00:00:00;420,276746486192 15/10/2002 00:00:00;420,035011311105 16/10/2002 00:00:00;418,806190837748 17/10/2002 00:00:00;418,645034054356 18/10/2002 00:00:00;417,859394735325 21/10/2002 00:00:00;419,450817971312 22/10/2002 00:00:00;418,927058425291 23/10/2002 00:00:00;417,778816343629 24/10/2002 00:00:00;419,047926012834 25/10/2002 00:00:00;419,430673373388 28/10/2002 00:00:00;420,337180279963 29/10/2002 00:00:00;419,672408548475 30/10/2002 00:00:00;421,445133165777 31/10/2002 00:00:00;420,780361434289 01/11/2002 00:00:00;421,183253392767 04/11/2002 00:00:00;420,558770857126 05/11/2002 00:00:00;418,483877270965 06/11/2002 00:00:00;419,128504404530 07/11/2002 00:00:00;417,899683931172 08/11/2002 00:00:00;419,370239579616 11/11/2002 00:00:00;421,263831784462 12/11/2002 00:00:00;421,868169722179 13/11/2002 00:00:00;422,472507659896 14/11/2002 00:00:00;422,532941453668 15/11/2002 00:00:00;421,485422361625 18/11/2002 00:00:00;420,760216836365 19/11/2002 00:00:00;420,760216836365 20/11/2002 00:00:00;422,271061680657 21/11/2002 00:00:00;422,029326505570 22/11/2002 00:00:00;421,525711557473 25/11/2002 00:00:00;422,150194093113 26/11/2002 00:00:00;421,888314320103 27/11/2002 00:00:00;422,532941453667 28/11/2002 00:00:00;421,666723742940 29/11/2002 00:00:00;420,820650630136 02/12/2002 00:00:00;421,646579145016 03/12/2002 00:00:00;421,163108794842 04/12/2002 00:00:00;421,163108794842 05/12/2002 00:00:00;421,606289949168 06/12/2002 00:00:00;421,888314320103 09/12/2002 00:00:00;421,968892711798 10/12/2002 00:00:00;422,432218464048 11/12/2002 00:00:00;423,117134793460 12/12/2002 00:00:00;423,238002381003 13/12/2002 00:00:00;423,278291576851 16/12/2002 00:00:00;423,560315947786 17/12/2002 00:00:00;422,412073866124 18/12/2002 00:00:00;423,217857783079 19/12/2002 00:00:00;424,084075493807 20/12/2002 00:00:00;424,748847225295 23/12/2002 00:00:00;424,527256648132 27/12/2002 00:00:00;423,580460545709 30/12/2002 00:00:00;425,010726998306 02/01/2003 00:00:00;425,030871596230 03/01/2003 00:00:00;424,668268833600 06/01/2003 00:00:00;423,358869968547 07/01/2003 00:00:00;423,520026751938 08/01/2003 00:00:00;423,963207906263 09/01/2003 00:00:00;423,862484916644 10/01/2003 00:00:00;423,781906524948 13/01/2003 00:00:00;423,620749741557 14/01/2003 00:00:00;423,036556401764 15/01/2003 00:00:00;423,983352504187 16/01/2003 00:00:00;424,084075493807 17/01/2003 00:00:00;422,915688814221 20/01/2003 00:00:00;423,862484916644 21/01/2003 00:00:00;424,063930895883 22/01/2003 00:00:00;423,862484916644 23/01/2003 00:00:00;424,124364689654 24/01/2003 00:00:00;424,003497102111 27/01/2003 00:00:00;424,728702627371 28/01/2003 00:00:00;425,554631142251 29/01/2003 00:00:00;424,809281019067 30/01/2003 00:00:00;426,259692069587 31/01/2003 00:00:00;425,051016194153 03/02/2003 00:00:00;426,702873223913 04/02/2003 00:00:00;424,889859410762 05/02/2003 00:00:00;424,466822854360 06/02/2003 00:00:00;425,735932523566 07/02/2003 00:00:00;425,534486544327 10/02/2003 00:00:00;425,675498729794 11/02/2003 00:00:00;426,944608398999 12/02/2003 00:00:00;426,420848852978 13/02/2003 00:00:00;427,166198976162 14/02/2003 00:00:00;427,508657140868 17/02/2003 00:00:00;428,395019449519 18/02/2003 00:00:00;427,891404501422 19/02/2003 00:00:00;427,871259903498 20/02/2003 00:00:00;428,213718068204 21/02/2003 00:00:00;427,891404501422 24/02/2003 00:00:00;428,737477614226 25/02/2003 00:00:00;429,140369572703 26/02/2003 00:00:00;430,228177860594 27/02/2003 00:00:00;430,006587283431 28/02/2003 00:00:00;430,107310273050 03/03/2003 00:00:00;429,180658768551 04/03/2003 00:00:00;428,193573470280 05/03/2003 00:00:00;428,072705882737 06/03/2003 00:00:00;428,737477614225 07/03/2003 00:00:00;427,730247718031 10/03/2003 00:00:00;428,374874851595 11/03/2003 00:00:00;429,241092562323 12/03/2003 00:00:00;428,858345201769 13/03/2003 00:00:00;429,382104747790 14/03/2003 00:00:00;428,999357387236 17/03/2003 00:00:00;427,226632769933 18/03/2003 00:00:00;428,213718068204 19/03/2003 00:00:00;426,017956894500 20/03/2003 00:00:00;424,305666070969 21/03/2003 00:00:00;423,963207906262 24/03/2003 00:00:00;422,653809041209 25/03/2003 00:00:00;423,258146978926 26/03/2003 00:00:00;424,527256648131 27/03/2003 00:00:00;423,761761927023 28/03/2003 00:00:00;424,567545843979 31/03/2003 00:00:00;423,540171349860 01/04/2003 00:00:00;425,413618956783 02/04/2003 00:00:00;426,279836667510 03/04/2003 00:00:00;425,494197348478 04/04/2003 00:00:00;424,708558029446 07/04/2003 00:00:00;426,239547471662 08/04/2003 00:00:00;424,305666070968 09/04/2003 00:00:00;424,184798483425 10/04/2003 00:00:00;424,889859410761 11/04/2003 00:00:00;426,038101492423 14/04/2003 00:00:00;424,950293204533 15/04/2003 00:00:00;424,607835039827 16/04/2003 00:00:00;423,439448360241 17/04/2003 00:00:00;423,258146978926 22/04/2003 00:00:00;423,278291576850 23/04/2003 00:00:00;423,802051122871 24/04/2003 00:00:00;422,553086051589 25/04/2003 00:00:00;423,479737556088 28/04/2003 00:00:00;423,802051122871 29/04/2003 00:00:00;424,990582400380 30/04/2003 00:00:00;422,371784670274 02/05/2003 00:00:00;422,754532030828 05/05/2003 00:00:00;422,593375247437 06/05/2003 00:00:00;421,787591330481 07/05/2003 00:00:00;422,109904897263 08/05/2003 00:00:00;424,043786297957 09/05/2003 00:00:00;424,164653885501 12/05/2003 00:00:00;424,043786297957 13/05/2003 00:00:00;425,574775740173 14/05/2003 00:00:00;425,333040565086 15/05/2003 00:00:00;426,602150234292 16/05/2003 00:00:00;427,407934151247 19/05/2003 00:00:00;426,017956894499 20/05/2003 00:00:00;427,548946336715 21/05/2003 00:00:00;427,005042192769 22/05/2003 00:00:00;428,032416686888 23/05/2003 00:00:00;427,669813924258 26/05/2003 00:00:00;427,367644955399 27/05/2003 00:00:00;426,984897594845 28/05/2003 00:00:00;427,327355759552 30/05/2003 00:00:00;425,594920338097 02/06/2003 00:00:00;427,528801738790 03/06/2003 00:00:00;425,735932523564 04/06/2003 00:00:00;427,347500357475 05/06/2003 00:00:00;428,294296459898 06/06/2003 00:00:00;427,186343574084 10/06/2003 00:00:00;429,462683139484 11/06/2003 00:00:00;431,134684767167 12/06/2003 00:00:00;430,671359014918 13/06/2003 00:00:00;430,691503612842 16/06/2003 00:00:00;430,610925221146 17/06/2003 00:00:00;431,315986148482 18/06/2003 00:00:00;430,107310273049 20/06/2003 00:00:00;428,112995078583 23/06/2003 00:00:00;429,603695324951 24/06/2003 00:00:00;430,349045448135 25/06/2003 00:00:00;431,195118560939 26/06/2003 00:00:00;431,376419942254 27/06/2003 00:00:00;428,757622212148 30/06/2003 00:00:00;426,924463801073 01/07/2003 00:00:00;426,179113677889 02/07/2003 00:00:00;426,763307017682 03/07/2003 00:00:00;426,864030007302 04/07/2003 00:00:00;426,360415059204 07/07/2003 00:00:00;427,428078749171 08/07/2003 00:00:00;427,730247718029 09/07/2003 00:00:00;427,105765182388 10/07/2003 00:00:00;427,569090934638 11/07/2003 00:00:00;428,495742439137 14/07/2003 00:00:00;429,845430500038 15/07/2003 00:00:00;429,744707510418 16/07/2003 00:00:00;428,435308645365 17/07/2003 00:00:00;425,836655513183 18/07/2003 00:00:00;425,333040565085 21/07/2003 00:00:00;425,010726998303 22/07/2003 00:00:00;422,210627886882 23/07/2003 00:00:00;421,424988567850 24/07/2003 00:00:00;421,545856155393 25/07/2003 00:00:00;421,666723742937 28/07/2003 00:00:00;422,311350876501 29/07/2003 00:00:00;420,014866713177 30/07/2003 00:00:00;419,773131538091 31/07/2003 00:00:00;420,820650630133 01/08/2003 00:00:00;420,901229021829 04/08/2003 00:00:00;418,846480033592 05/08/2003 00:00:00;418,624889456429 06/08/2003 00:00:00;418,262286693799 07/08/2003 00:00:00;419,551540960928 08/08/2003 00:00:00;421,827880526328 11/08/2003 00:00:00;424,225087679271 12/08/2003 00:00:00;422,250917082729 13/08/2003 00:00:00;423,479737556087 14/08/2003 00:00:00;419,571685558852 15/08/2003 00:00:00;419,410528775460 18/08/2003 00:00:00;420,337180279959 19/08/2003 00:00:00;422,432218464044 20/08/2003 00:00:00;422,955978010066 21/08/2003 00:00:00;425,836655513182 22/08/2003 00:00:00;426,582005636366 25/08/2003 00:00:00;427,347500357474 26/08/2003 00:00:00;428,112995078582 27/08/2003 00:00:00;427,851115305572 28/08/2003 00:00:00;427,750392315952 29/08/2003 00:00:00;427,448223347094 01/09/2003 00:00:00;425,796366317334 02/09/2003 00:00:00;427,609380130485 03/09/2003 00:00:00;428,475597841212 04/09/2003 00:00:00;426,964752996920 05/09/2003 00:00:00;425,192028379617 08/09/2003 00:00:00;423,882629514564 09/09/2003 00:00:00;423,640894339478 10/09/2003 00:00:00;421,223542588610 11/09/2003 00:00:00;421,485422361621 12/09/2003 00:00:00;422,835110422522 15/09/2003 00:00:00;421,666723742936 16/09/2003 00:00:00;422,895544216293 17/09/2003 00:00:00;423,983352504184 18/09/2003 00:00:00;423,540171349858 19/09/2003 00:00:00;424,345955266814 22/09/2003 00:00:00;423,036556401761 23/09/2003 00:00:00;422,694098237054 24/09/2003 00:00:00;423,419303762315 25/09/2003 00:00:00;423,217857783076 26/09/2003 00:00:00;423,902774112488 29/09/2003 00:00:00;425,635209533943 30/09/2003 00:00:00;417,194623003831 01/10/2003 00:00:00;418,221997497950 02/10/2003 00:00:00;417,839250137396 06/10/2003 00:00:00;418,725612446047 07/10/2003 00:00:00;415,401753788605 08/10/2003 00:00:00;413,387293996215 09/10/2003 00:00:00;412,440497893792 10/10/2003 00:00:00;413,286571006596 13/10/2003 00:00:00;413,830475150541 14/10/2003 00:00:00;414,072210325628 15/10/2003 00:00:00;412,460642491716 16/10/2003 00:00:00;413,387293996215 17/10/2003 00:00:00;413,548450779606 20/10/2003 00:00:00;412,158473522858 21/10/2003 00:00:00;412,682233068879 22/10/2003 00:00:00;412,500931687564 23/10/2003 00:00:00;411,715292368532 24/10/2003 00:00:00;412,400208697944 27/10/2003 00:00:00;413,185848016976 28/10/2003 00:00:00;413,064980429433 29/10/2003 00:00:00;413,971487336008 30/10/2003 00:00:00;414,132644119399 31/10/2003 00:00:00;412,803100656422 03/11/2003 00:00:00;414,092354923551 04/11/2003 00:00:00;414,898138840507 05/11/2003 00:00:00;416,026236324245 06/11/2003 00:00:00;415,703922757463 07/11/2003 00:00:00;414,777271252964 10/11/2003 00:00:00;413,246281810748 11/11/2003 00:00:00;413,669318367149 12/11/2003 00:00:00;412,621799275107 13/11/2003 00:00:00;411,211677420434 14/11/2003 00:00:00;411,896593749847 17/11/2003 00:00:00;412,581510079259 18/11/2003 00:00:00;414,313945500714 19/11/2003 00:00:00;412,178618120781 20/11/2003 00:00:00;411,533990987217 21/11/2003 00:00:00;412,098039729086 24/11/2003 00:00:00;412,863534450194 25/11/2003 00:00:00;412,359919502096 26/11/2003 00:00:00;411,574280183064 27/11/2003 00:00:00;410,990086843271 28/11/2003 00:00:00;410,123869132544 01/12/2003 00:00:00;408,713747277871 02/12/2003 00:00:00;407,565505196209 03/12/2003 00:00:00;406,155383341537 04/12/2003 00:00:00;406,397118516624 05/12/2003 00:00:00;406,477696908319 08/12/2003 00:00:00;407,444637608666 09/12/2003 00:00:00;407,545360598286 10/12/2003 00:00:00;407,625938989981 11/12/2003 00:00:00;408,351144515241 12/12/2003 00:00:00;407,464782206590 15/12/2003 00:00:00;408,874904061262 16/12/2003 00:00:00;407,082034846036 17/12/2003 00:00:00;408,371289113165 18/12/2003 00:00:00;408,371289113165 19/12/2003 00:00:00;409,277796019740 22/12/2003 00:00:00;408,854759463338 23/12/2003 00:00:00;409,257651421816 29/12/2003 00:00:00;409,056205442577 30/12/2003 00:00:00;408,149698536002 02/01/2004 00:00:00;406,074804949841 05/01/2004 00:00:00;404,543815507625 06/01/2004 00:00:00;403,415718023887 07/01/2004 00:00:00;405,611479197591 08/01/2004 00:00:00;407,061890248112 09/01/2004 00:00:00;404,765406084788 12/01/2004 00:00:00;404,644538497245 13/01/2004 00:00:00;406,880588866797 14/01/2004 00:00:00;409,096494638425 15/01/2004 00:00:00;409,277796019740 16/01/2004 00:00:00;411,352689605901 19/01/2004 00:00:00;413,185848016975 20/01/2004 00:00:00;411,332545007977 21/01/2004 00:00:00;409,237506823892 22/01/2004 00:00:00;409,720977174065 23/01/2004 00:00:00;408,854759463338 26/01/2004 00:00:00;411,352689605901 27/01/2004 00:00:00;411,735436966455 28/01/2004 00:00:00;410,063435338772 29/01/2004 00:00:00;411,352689605901 30/01/2004 00:00:00;412,057750533237 02/02/2004 00:00:00;411,110954430814 03/02/2004 00:00:00;410,325315111782 04/02/2004 00:00:00;411,050520637042 05/02/2004 00:00:00;411,030376039118 06/02/2004 00:00:00;410,103724534619 09/02/2004 00:00:00;409,076350040501 10/02/2004 00:00:00;409,801555565761 11/02/2004 00:00:00;411,251966616281 12/02/2004 00:00:00;410,103724534619 13/02/2004 00:00:00;410,667773276488 16/02/2004 00:00:00;411,614569378911 17/02/2004 00:00:00;410,567050286869 18/02/2004 00:00:00;410,325315111782 19/02/2004 00:00:00;411,896593749845 20/02/2004 00:00:00;411,413123399672 23/02/2004 00:00:00;411,675003172683 24/02/2004 00:00:00;411,916738347769 25/02/2004 00:00:00;411,876449151921 26/02/2004 00:00:00;414,354234696560 27/02/2004 00:00:00;414,414668490332 01/03/2004 00:00:00;414,354234696560 02/03/2004 00:00:00;414,998861830125 03/03/2004 00:00:00;416,771586447427 04/03/2004 00:00:00;415,240597005211 05/03/2004 00:00:00;415,603199767842 08/03/2004 00:00:00;415,925513334624 09/03/2004 00:00:00;417,355779787220 10/03/2004 00:00:00;419,410528775457 11/03/2004 00:00:00;420,679638444663 12/03/2004 00:00:00;419,752986940163 15/03/2004 00:00:00;419,551540960924 16/03/2004 00:00:00;419,692553146392 17/03/2004 00:00:00;421,525711557466 18/03/2004 00:00:00;422,029326505563 19/03/2004 00:00:00;420,538626259195 22/03/2004 00:00:00;421,404843969923 23/03/2004 00:00:00;421,767446732553 24/03/2004 00:00:00;422,976122607986 25/03/2004 00:00:00;425,756077121483 26/03/2004 00:00:00;425,917233904875 29/03/2004 00:00:00;425,574775740168 30/03/2004 00:00:00;422,391929268193 31/03/2004 00:00:00;423,318580772692 01/04/2004 00:00:00;423,096990195529 02/04/2004 00:00:00;421,868169722172 05/04/2004 00:00:00;423,278291576844 06/04/2004 00:00:00;422,976122607986 07/04/2004 00:00:00;422,694098237052 08/04/2004 00:00:00;421,465277763694 13/04/2004 00:00:00;424,386244462659 14/04/2004 00:00:00;422,996267205910 15/04/2004 00:00:00;420,135734300717 16/04/2004 00:00:00;420,135734300717 19/04/2004 00:00:00;420,014866713174 20/04/2004 00:00:00;422,089760299335 21/04/2004 00:00:00;422,794821226671 22/04/2004 00:00:00;421,908458918020 23/04/2004 00:00:00;421,203397990683 26/04/2004 00:00:00;423,036556401758 27/04/2004 00:00:00;421,868169722172 28/04/2004 00:00:00;421,243687186531 29/04/2004 00:00:00;421,223542588607 30/04/2004 00:00:00;418,403298879262 03/05/2004 00:00:00;418,201852900023 04/05/2004 00:00:00;417,980262322860 05/05/2004 00:00:00;415,945657932547 06/05/2004 00:00:00;415,542765974069 07/05/2004 00:00:00;415,663633561612 10/05/2004 00:00:00;416,590285066111 11/05/2004 00:00:00;414,797415850885 12/05/2004 00:00:00;415,482332180297 13/05/2004 00:00:00;414,555680675798 14/05/2004 00:00:00;414,293800902788 17/05/2004 00:00:00;412,218907316627 18/05/2004 00:00:00;413,810330552614 19/05/2004 00:00:00;414,052065727701 21/05/2004 00:00:00;414,475102284103 24/05/2004 00:00:00;415,321175396906 25/05/2004 00:00:00;413,629029171299 26/05/2004 00:00:00;413,367149398288 27/05/2004 00:00:00;414,273656304864 28/05/2004 00:00:00;413,770041356766 01/06/2004 00:00:00;414,011776531853 02/06/2004 00:00:00;411,695147770605 03/06/2004 00:00:00;412,158473522855 04/06/2004 00:00:00;411,816015358148 07/06/2004 00:00:00;409,942567751226 08/06/2004 00:00:00;410,023146142922 09/06/2004 00:00:00;412,541220883408 11/06/2004 00:00:00;415,401753788601 14/06/2004 00:00:00;414,656403665417 15/06/2004 00:00:00;412,400208697941 16/06/2004 00:00:00;413,528306181679 17/06/2004 00:00:00;414,797415850884 18/06/2004 00:00:00;415,502476778221 21/06/2004 00:00:00;415,160018613515 22/06/2004 00:00:00;415,683778159536 23/06/2004 00:00:00;414,334090098635 24/06/2004 00:00:00;415,824790345003 25/06/2004 00:00:00;416,832020241198 28/06/2004 00:00:00;416,207537705557 29/06/2004 00:00:00;415,301030798982 30/06/2004 00:00:00;415,381609190677 01/07/2004 00:00:00;416,872309437045 02/07/2004 00:00:00;416,610429664035 05/07/2004 00:00:00;416,489562076491 06/07/2004 00:00:00;416,006091726318 07/07/2004 00:00:00;415,945657932546 08/07/2004 00:00:00;415,865079540850 09/07/2004 00:00:00;416,328405293100 12/07/2004 00:00:00;416,046380922165 13/07/2004 00:00:00;416,751441849502 14/07/2004 00:00:00;415,683778159535 15/07/2004 00:00:00;416,026236324241 16/07/2004 00:00:00;415,301030798981 19/07/2004 00:00:00;417,315490591371 20/07/2004 00:00:00;417,234912199675 21/07/2004 00:00:00;417,919828529087 22/07/2004 00:00:00;416,691008055730 23/07/2004 00:00:00;417,416213580990 26/07/2004 00:00:00;418,483877270956 27/07/2004 00:00:00;418,201852900022 28/07/2004 00:00:00;417,537081168533 29/07/2004 00:00:00;417,134189210055 30/07/2004 00:00:00;417,698237951924 02/08/2004 00:00:00;419,350094981684 03/08/2004 00:00:00;420,035011311096 04/08/2004 00:00:00;420,176023496563 05/08/2004 00:00:00;420,518481661269 06/08/2004 00:00:00;421,203397990682 09/08/2004 00:00:00;421,666723742931 10/08/2004 00:00:00;421,465277763692 11/08/2004 00:00:00;421,424988567844 12/08/2004 00:00:00;421,001952011443 13/08/2004 00:00:00;421,001952011443 16/08/2004 00:00:00;420,437903269574 17/08/2004 00:00:00;420,135734300715 18/08/2004 00:00:00;421,283976382377 19/08/2004 00:00:00;421,223542588605 20/08/2004 00:00:00;420,981807413519 23/08/2004 00:00:00;421,787591330474 24/08/2004 00:00:00;421,727157536703 25/08/2004 00:00:00;422,331495474419 26/08/2004 00:00:00;422,976122607984 27/08/2004 00:00:00;423,600605143625 30/08/2004 00:00:00;424,043786297950 31/08/2004 00:00:00;423,842340318711 01/09/2004 00:00:00;424,225087679265 02/09/2004 00:00:00;424,184798483417 03/09/2004 00:00:00;424,124364689646 06/09/2004 00:00:00;423,781906524940 07/09/2004 00:00:00;423,580460545701 08/09/2004 00:00:00;423,681183535320 09/09/2004 00:00:00;423,157423989299 10/09/2004 00:00:00;422,976122607984 13/09/2004 00:00:00;424,124364689646 14/09/2004 00:00:00;424,084075493798 15/09/2004 00:00:00;425,091305389992 16/09/2004 00:00:00;425,514341946394 17/09/2004 00:00:00;425,574775740166 20/09/2004 00:00:00;426,723017821828 21/09/2004 00:00:00;427,005042192762 22/09/2004 00:00:00;426,440993450893 23/09/2004 00:00:00;427,045331388610 24/09/2004 00:00:00;427,830970707642 27/09/2004 00:00:00;427,689958522174 28/09/2004 00:00:00;427,488512542936 29/09/2004 00:00:00;427,428078749164 30/09/2004 00:00:00;423,177568587222 01/10/2004 00:00:00;422,412073866114 04/10/2004 00:00:00;422,210627886875 05/10/2004 00:00:00;422,794821226668 06/10/2004 00:00:00;423,238002380994 07/10/2004 00:00:00;422,875399618364 08/10/2004 00:00:00;422,311350876495 11/10/2004 00:00:00;423,983352504178 12/10/2004 00:00:00;424,970437802449 13/10/2004 00:00:00;424,970437802449 14/10/2004 00:00:00;425,333040565079 15/10/2004 00:00:00;425,977667698643 18/10/2004 00:00:00;425,474052750546 19/10/2004 00:00:00;425,756077121480 20/10/2004 00:00:00;425,574775740165 21/10/2004 00:00:00;426,823740811447 22/10/2004 00:00:00;427,146054378229 25/10/2004 00:00:00;426,702873223903 26/10/2004 00:00:00;426,541716440512 27/10/2004 00:00:00;427,146054378229 28/10/2004 00:00:00;427,790681511794 29/10/2004 00:00:00;426,501427244664 01/11/2004 00:00:00;426,602150234284 02/11/2004 00:00:00;427,005042192762 03/11/2004 00:00:00;426,521571842588 04/11/2004 00:00:00;425,756077121480 05/11/2004 00:00:00;425,997812296567 08/11/2004 00:00:00;424,426533658503 09/11/2004 00:00:00;423,681183535319 10/11/2004 00:00:00;423,781906524939 11/11/2004 00:00:00;423,197713185146 12/11/2004 00:00:00;424,406389060579 15/11/2004 00:00:00;425,917233904871 16/11/2004 00:00:00;426,461138048816 17/11/2004 00:00:00;427,287066563696 18/11/2004 00:00:00;427,488512542935 19/11/2004 00:00:00;427,891404501413 22/11/2004 00:00:00;428,153284274423 23/11/2004 00:00:00;428,999357387227 24/11/2004 00:00:00;427,851115305565 25/11/2004 00:00:00;427,710103120097 26/11/2004 00:00:00;427,407934151239 29/11/2004 00:00:00;426,803596213522 30/11/2004 00:00:00;425,212172977535 01/12/2004 00:00:00;424,607835039818 02/12/2004 00:00:00;424,849570214905 03/12/2004 00:00:00;423,761761927014 06/12/2004 00:00:00;424,164653885492 07/12/2004 00:00:00;425,292751369230 08/12/2004 00:00:00;425,957523100719 09/12/2004 00:00:00;426,541716440511 10/12/2004 00:00:00;427,005042192761 13/12/2004 00:00:00;427,206488172000 14/12/2004 00:00:00;427,528801738782 15/12/2004 00:00:00;427,468367945010 16/12/2004 00:00:00;428,435308645357 17/12/2004 00:00:00;429,623839922867 20/12/2004 00:00:00;428,415164047433 21/12/2004 00:00:00;428,395019449509 22/12/2004 00:00:00;428,072705882727 23/12/2004 00:00:00;426,541716440511 27/12/2004 00:00:00;425,675498729784 28/12/2004 00:00:00;424,910004008676 29/12/2004 00:00:00;424,547401246046 30/12/2004 00:00:00;421,727157536701 03/01/2005 00:00:00;425,010726998295 04/01/2005 00:00:00;427,125909780304 05/01/2005 00:00:00;427,367644955391 06/01/2005 00:00:00;428,173428872346 07/01/2005 00:00:00;428,395019449509 10/01/2005 00:00:00;430,510202231518 11/01/2005 00:00:00;430,913094189996 12/01/2005 00:00:00;431,859890292419 13/01/2005 00:00:00;431,033961777539 14/01/2005 00:00:00;433,733337899341 17/01/2005 00:00:00;434,035506868199 18/01/2005 00:00:00;435,163604351937 19/01/2005 00:00:00;434,720423197611 20/01/2005 00:00:00;436,473003216990 21/01/2005 00:00:00;435,949243670969 24/01/2005 00:00:00;435,143459754013 25/01/2005 00:00:00;435,868665279273 26/01/2005 00:00:00;436,875895175468 27/01/2005 00:00:00;435,727653093806 28/01/2005 00:00:00;436,190978846056 31/01/2005 00:00:00;436,714738392077 01/02/2005 00:00:00;436,372280227371 02/02/2005 00:00:00;436,331991031523 03/02/2005 00:00:00;437,178064144326 04/02/2005 00:00:00;437,218353340174 07/02/2005 00:00:00;441,005537749866 08/02/2005 00:00:00;442,657394779625 09/02/2005 00:00:00;442,979708346407 10/02/2005 00:00:00;443,584046284124 11/02/2005 00:00:00;442,637250181701 14/02/2005 00:00:00;441,005537749866 15/02/2005 00:00:00;440,703368781007 16/02/2005 00:00:00;440,058741647443 17/02/2005 00:00:00;438,749342782390 18/02/2005 00:00:00;438,225583236368 21/02/2005 00:00:00;436,714738392076 22/02/2005 00:00:00;435,244182743632 23/02/2005 00:00:00;433,954928476503 24/02/2005 00:00:00;433,411024332558 25/02/2005 00:00:00;433,471458126329 28/02/2005 00:00:00;433,552036518025 01/03/2005 00:00:00;434,458543424600 02/03/2005 00:00:00;434,257097445361 03/03/2005 00:00:00;433,149144559547 04/03/2005 00:00:00;432,766397198993 07/03/2005 00:00:00;431,880034890342 08/03/2005 00:00:00;431,940468684113 09/03/2005 00:00:00;429,784996706257 10/03/2005 00:00:00;427,045331388607 11/03/2005 00:00:00;426,400704255043 14/03/2005 00:00:00;425,957523100717 19/05/2006 00:00:00;434,216808249513 22/05/2006 00:00:00;433,552036518025 23/05/2006 00:00:00;433,592325713873 24/05/2006 00:00:00;432,464228230135 26/05/2006 00:00:00;433,894494682731 29/05/2006 00:00:00;434,518977218372 30/05/2006 00:00:00;432,947698580308 31/05/2006 00:00:00;431,195118560929 01/06/2006 00:00:00;432,081480869580 02/06/2006 00:00:00;430,993672581690 06/06/2006 00:00:00;429,845430500028 07/06/2006 00:00:00;430,792226602451 08/06/2006 00:00:00;431,336130746396 09/06/2006 00:00:00;434,015362270274 12/06/2006 00:00:00;435,163604351936 13/06/2006 00:00:00;434,579411012143 14/06/2006 00:00:00;434,357820434980 16/06/2006 00:00:00;432,162059261276 19/06/2006 00:00:00;431,759167302798 20/06/2006 00:00:00;431,839745694494 21/06/2006 00:00:00;430,631069819060 22/06/2006 00:00:00;429,764852108332 23/06/2006 00:00:00;428,374874851584 26/06/2006 00:00:00;427,891404501410 27/06/2006 00:00:00;427,528801738780 28/06/2006 00:00:00;427,871259903486 29/06/2006 00:00:00;428,213718068193 30/06/2006 00:00:00;428,173428872345 03/07/2006 00:00:00;428,475597841203 04/07/2006 00:00:00;428,616610026670 05/07/2006 00:00:00;429,321670954007 06/07/2006 00:00:00;427,468367945008 07/07/2006 00:00:00;428,475597841203 10/07/2006 00:00:00;430,590780623212 11/07/2006 00:00:00;431,235407756776 12/07/2006 00:00:00;431,537576725635 13/07/2006 00:00:00;430,892949592070 14/07/2006 00:00:00;431,275696952624 17/07/2006 00:00:00;432,262782250895 18/07/2006 00:00:00;433,149144559546 19/07/2006 00:00:00;433,350590538785 20/07/2006 00:00:00;433,350590538785 21/07/2006 00:00:00;433,713193301415 24/07/2006 00:00:00;433,471458126328 25/07/2006 00:00:00;433,713193301415 26/07/2006 00:00:00;434,760712393457 27/07/2006 00:00:00;433,431168930481 28/07/2006 00:00:00;434,780856991381 31/07/2006 00:00:00;435,224038145707 01/08/2006 00:00:00;434,821146187229 02/08/2006 00:00:00;433,733337899339 03/08/2006 00:00:00;435,123315156087 04/08/2006 00:00:00;434,861435383077 07/08/2006 00:00:00;435,022592166468 08/08/2006 00:00:00;435,828376083424 09/08/2006 00:00:00;435,626930104185 10/08/2006 00:00:00;436,211123443978 11/08/2006 00:00:00;436,775172185847 14/08/2006 00:00:00;437,137774948477 15/08/2006 00:00:00;436,170834248130 16/08/2006 00:00:00;436,976618165085 17/08/2006 00:00:00;437,601100700726 18/08/2006 00:00:00;437,782402082041 21/08/2006 00:00:00;437,037051958857 22/08/2006 00:00:00;437,621245298650 23/08/2006 00:00:00;438,930644163703 24/08/2006 00:00:00;438,829921174083 25/08/2006 00:00:00;438,427029215606 28/08/2006 00:00:00;438,870210369931 29/08/2006 00:00:00;439,071656349170 30/08/2006 00:00:00;439,373825318028 31/08/2006 00:00:00;439,555126699343 01/09/2006 00:00:00;440,642934987234 04/09/2006 00:00:00;441,227128327027 05/09/2006 00:00:00;441,750887873048 06/09/2006 00:00:00;441,025682347788 07/09/2006 00:00:00;439,796861874430 08/09/2006 00:00:00;441,287562120798 11/09/2006 00:00:00;440,864525564396 12/09/2006 00:00:00;440,260187626680 13/09/2006 00:00:00;441,086116141559 14/09/2006 00:00:00;442,234358223221 15/09/2006 00:00:00;441,771032470971 18/09/2006 00:00:00;442,919274552633 19/09/2006 00:00:00;442,496237996232 20/09/2006 00:00:00;443,221443521492 21/09/2006 00:00:00;442,576816387927 22/09/2006 00:00:00;439,877440266125 25/09/2006 00:00:00;442,173924429449 26/09/2006 00:00:00;443,302021913187 27/09/2006 00:00:00;444,168239623914 28/09/2006 00:00:00;443,342311109035 29/09/2006 00:00:00;437,762257484117 02/10/2006 00:00:00;437,379510123563 04/10/2006 00:00:00;436,372280227368 05/10/2006 00:00:00;437,742112886193 06/10/2006 00:00:00;438,346450823909 09/10/2006 00:00:00;438,910499565778 10/10/2006 00:00:00;439,051511751246 11/10/2006 00:00:00;439,837151070277 12/10/2006 00:00:00;439,958018657821 13/10/2006 00:00:00;440,421344410070 16/10/2006 00:00:00;441,771032470971 17/10/2006 00:00:00;441,650164883428 18/10/2006 00:00:00;441,428574306265 19/10/2006 00:00:00;441,690454079275 20/10/2006 00:00:00;441,025682347787 23/10/2006 00:00:00;441,267417522874 24/10/2006 00:00:00;441,126405337406 25/10/2006 00:00:00;441,025682347787 26/10/2006 00:00:00;440,340766018374 27/10/2006 00:00:00;440,783947172700 30/10/2006 00:00:00;441,227128327026 31/10/2006 00:00:00;441,871755460590 01/11/2006 00:00:00;442,355225810764 02/11/2006 00:00:00;442,536527192079 03/11/2006 00:00:00;441,932189254362 06/11/2006 00:00:00;442,455948800383 07/11/2006 00:00:00;441,670309481351 08/11/2006 00:00:00;441,529297295884 09/11/2006 00:00:00;441,509152697960 10/11/2006 00:00:00;440,139320039135 13/11/2006 00:00:00;441,126405337406 14/11/2006 00:00:00;441,005537749863 15/11/2006 00:00:00;441,206983729102 16/11/2006 00:00:00;441,509152697960 17/11/2006 00:00:00;441,650164883427 20/11/2006 00:00:00;440,864525564395 21/11/2006 00:00:00;441,730743275123 22/11/2006 00:00:00;441,166694533254 23/11/2006 00:00:00;440,139320039135 24/11/2006 00:00:00;437,903269669583 27/11/2006 00:00:00;437,742112886192 28/11/2006 00:00:00;436,513292412834 29/11/2006 00:00:00;436,916184371312 30/11/2006 00:00:00;437,037051958855 01/12/2006 00:00:00;437,157919546399 04/12/2006 00:00:00;436,835605979616 05/12/2006 00:00:00;437,037051958855 06/12/2006 00:00:00;437,419799319409 07/12/2006 00:00:00;437,238497938094 08/12/2006 00:00:00;437,319076329790 11/12/2006 00:00:00;437,802546679963 12/12/2006 00:00:00;437,641389896572 13/12/2006 00:00:00;437,379510123561 14/12/2006 00:00:00;437,278787133942 15/12/2006 00:00:00;438,568041401071 18/12/2006 00:00:00;439,897584864048 19/12/2006 00:00:00;438,507607607299 20/12/2006 00:00:00;437,057196556779 21/12/2006 00:00:00;437,742112886191 22/12/2006 00:00:00;437,601100700724 27/12/2006 00:00:00;438,366595421832 28/12/2006 00:00:00;438,145004844669 29/12/2006 00:00:00;437,580956102800 02/01/2007 00:00:00;435,949243670965 03/01/2007 00:00:00;436,251412639823 04/01/2007 00:00:00;438,406884617680 05/01/2007 00:00:00;439,132090142940 08/01/2007 00:00:00;439,494692905570 09/01/2007 00:00:00;439,917729461972 10/01/2007 00:00:00;439,978163255743 11/01/2007 00:00:00;439,575271297265 12/01/2007 00:00:00;440,965248554014 15/01/2007 00:00:00;440,945103956090 16/01/2007 00:00:00;440,320621420449 17/01/2007 00:00:00;441,086116141557 18/01/2007 00:00:00;440,904814760242 19/01/2007 00:00:00;440,501922801764 22/01/2007 00:00:00;441,347995914568 23/01/2007 00:00:00;441,690454079274 24/01/2007 00:00:00;440,864525564394 25/01/2007 00:00:00;440,864525564394 26/01/2007 00:00:00;440,240043028754 29/01/2007 00:00:00;439,716283482732 30/01/2007 00:00:00;438,547896803146 31/01/2007 00:00:00;439,273102328407 01/02/2007 00:00:00;435,163604351932 02/02/2007 00:00:00;439,132090142939 05/02/2007 00:00:00;440,965248554014 06/02/2007 00:00:00;442,375370408686 07/02/2007 00:00:00;441,750887873045 08/02/2007 00:00:00;441,670309481350 09/02/2007 00:00:00;441,146549935329 12/02/2007 00:00:00;440,381055214221 13/02/2007 00:00:00;440,501922801764 14/02/2007 00:00:00;438,769487380309 15/02/2007 00:00:00;439,595415895189 16/02/2007 00:00:00;440,602645791383 19/02/2007 00:00:00;440,904814760242 20/02/2007 00:00:00;440,703368781003 21/02/2007 00:00:00;440,522067399688 22/02/2007 00:00:00;441,811321666817 23/02/2007 00:00:00;440,945103956089 26/02/2007 00:00:00;440,844380966470 27/02/2007 00:00:00;440,663079585155 28/02/2007 00:00:00;440,844380966470 01/03/2007 00:00:00;440,360910616296 02/03/2007 00:00:00;441,428574306263 05/03/2007 00:00:00;441,267417522871 06/03/2007 00:00:00;441,831466264740 07/03/2007 00:00:00;442,435804202457 08/03/2007 00:00:00;441,972478450208 09/03/2007 00:00:00;442,073201439827 12/03/2007 00:00:00;442,435804202457 13/03/2007 00:00:00;441,932189254360 14/03/2007 00:00:00;441,206983729100 15/03/2007 00:00:00;441,468863502110 16/03/2007 00:00:00;439,333536122178 19/03/2007 00:00:00;439,595415895188 20/03/2007 00:00:00;439,857295668199 21/03/2007 00:00:00;440,340766018372 22/03/2007 00:00:00;439,998307853666 23/03/2007 00:00:00;440,562356595535 26/03/2007 00:00:00;440,985393151937 27/03/2007 00:00:00;439,937874059894 28/03/2007 00:00:00;439,333536122178 29/03/2007 00:00:00;439,555126699340 30/03/2007 00:00:00;439,555126699340 02/04/2007 00:00:00;439,454403709721 03/04/2007 00:00:00;439,252957730482 04/04/2007 00:00:00;439,494692905569 05/04/2007 00:00:00;439,434259111797 10/04/2007 00:00:00;438,346450823907 11/04/2007 00:00:00;438,165149442592 12/04/2007 00:00:00;437,580956102799 13/04/2007 00:00:00;436,815461381691 16/04/2007 00:00:00;436,110400454354 17/04/2007 00:00:00;436,775172185843 18/04/2007 00:00:00;437,399654721484 19/04/2007 00:00:00;437,520522309027 20/04/2007 00:00:00;437,258642536016 23/04/2007 00:00:00;438,165149442591 24/04/2007 00:00:00;438,225583236363 25/04/2007 00:00:00;437,661534494494 26/04/2007 00:00:00;438,024137257124 27/04/2007 00:00:00;437,460088515255 30/04/2007 00:00:00;436,755027587919 02/05/2007 00:00:00;438,447173813526 03/05/2007 00:00:00;437,742112886189 04/05/2007 00:00:00;438,306161628058 07/05/2007 00:00:00;438,568041401069 08/05/2007 00:00:00;439,011222555395 09/05/2007 00:00:00;440,139320039133 10/05/2007 00:00:00;440,058741647437 11/05/2007 00:00:00;440,562356595534 14/05/2007 00:00:00;439,958018657817 15/05/2007 00:00:00;439,414114513872 16/05/2007 00:00:00;438,709053586536 18/05/2007 00:00:00;439,937874059894 21/05/2007 00:00:00;439,817006472350 22/05/2007 00:00:00;440,924959358164 23/05/2007 00:00:00;441,287562120794 24/05/2007 00:00:00;441,146549935327 25/05/2007 00:00:00;440,723513378925 29/05/2007 00:00:00;440,663079585154 30/05/2007 00:00:00;440,340766018371 31/05/2007 00:00:00;440,421344410067 01/06/2007 00:00:00;440,783947172697 04/06/2007 00:00:00;440,723513378925 05/06/2007 00:00:00;439,696138884807 06/06/2007 00:00:00;438,688908988612 08/06/2007 00:00:00;438,286017030134 11/06/2007 00:00:00;438,265872432210 12/06/2007 00:00:00;438,809776576155 13/06/2007 00:00:00;438,406884617677 14/06/2007 00:00:00;437,601100700722 15/06/2007 00:00:00;437,802546679960 18/06/2007 00:00:00;437,802546679960 19/06/2007 00:00:00;437,742112886189 20/06/2007 00:00:00;438,608330596916 21/06/2007 00:00:00;438,950788761622 22/06/2007 00:00:00;438,003992659199 25/06/2007 00:00:00;437,319076329787 26/06/2007 00:00:00;437,661534494493 27/06/2007 00:00:00;437,903269669580 28/06/2007 00:00:00;438,547896803144 29/06/2007 00:00:00;438,568041401068 02/07/2007 00:00:00;437,641389896569 03/07/2007 00:00:00;437,822691277884 04/07/2007 00:00:00;437,117630350548 05/07/2007 00:00:00;436,473003216983 06/07/2007 00:00:00;436,352135629440 09/07/2007 00:00:00;435,546351712484 10/07/2007 00:00:00;435,647074702104 11/07/2007 00:00:00;434,720423197604 12/07/2007 00:00:00;434,095940661964 13/07/2007 00:00:00;434,095940661964 16/07/2007 00:00:00;434,518977218366 17/07/2007 00:00:00;434,982302970615 18/07/2007 00:00:00;435,324761135321 19/07/2007 00:00:00;436,029822062657 20/07/2007 00:00:00;436,150689650201 23/07/2007 00:00:00;437,278787133939 24/07/2007 00:00:00;438,084571050894 25/07/2007 00:00:00;438,749342782383 26/07/2007 00:00:00;439,736428080654 27/07/2007 00:00:00;438,487463009372 30/07/2007 00:00:00;438,910499565774 31/07/2007 00:00:00;437,983848061275 01/08/2007 00:00:00;438,769487380307 02/08/2007 00:00:00;439,031367153317 03/08/2007 00:00:00;438,729198184459 06/08/2007 00:00:00;436,916184371308 07/08/2007 00:00:00;436,352135629439 08/08/2007 00:00:00;437,379510123558 09/08/2007 00:00:00;436,412569423211 10/08/2007 00:00:00;437,742112886188 13/08/2007 00:00:00;438,044281855046 14/08/2007 00:00:00;439,494692905567 15/08/2007 00:00:00;440,542211997609 16/08/2007 00:00:00;440,522067399685 17/08/2007 00:00:00;441,186839131173 20/08/2007 00:00:00;440,260187626674 21/08/2007 00:00:00;440,562356595533 22/08/2007 00:00:00;441,630020285499 23/08/2007 00:00:00;441,086116141554 24/08/2007 00:00:00;440,522067399685 27/08/2007 00:00:00;440,421344410065 28/08/2007 00:00:00;440,824236368543 29/08/2007 00:00:00;442,093346037748 30/08/2007 00:00:00;441,388285110412 31/08/2007 00:00:00;441,589731089651 03/09/2007 00:00:00;442,053056841901 04/09/2007 00:00:00;442,375370408683 05/09/2007 00:00:00;442,596960985846 06/09/2007 00:00:00;442,536527192074 07/09/2007 00:00:00;442,113490635672 10/09/2007 00:00:00;441,267417522869 11/09/2007 00:00:00;442,053056841900 12/09/2007 00:00:00;441,609875687575 13/09/2007 00:00:00;440,119175441207 14/09/2007 00:00:00;439,192523936708 17/09/2007 00:00:00;439,595415895185 18/09/2007 00:00:00;439,212668534631 19/09/2007 00:00:00;437,701823690339 20/09/2007 00:00:00;436,573726206601 21/09/2007 00:00:00;435,445628722863 24/09/2007 00:00:00;435,183748949853 25/09/2007 00:00:00;435,908954475113 26/09/2007 00:00:00;435,647074702102 27/09/2007 00:00:00;435,304616537396 28/09/2007 00:00:00;429,321670954000 01/10/2007 00:00:00;429,885719695869 02/10/2007 00:00:00;430,812371200368 04/10/2007 00:00:00;431,920324086182 05/10/2007 00:00:00;432,222493055041 08/10/2007 00:00:00;432,867120188605 09/10/2007 00:00:00;433,592325713865 10/10/2007 00:00:00;432,947698580301 11/10/2007 00:00:00;431,235407756770 12/10/2007 00:00:00;431,215263158846 15/10/2007 00:00:00;430,933238787911 16/10/2007 00:00:00;430,872804994140 17/10/2007 00:00:00;431,215263158846 18/10/2007 00:00:00;431,517432127704 19/10/2007 00:00:00;431,960613282030 22/10/2007 00:00:00;432,262782250888 23/10/2007 00:00:00;434,438398826668 24/10/2007 00:00:00;434,861435383070 25/10/2007 00:00:00;435,163604351929 26/10/2007 00:00:00;433,773627095180 29/10/2007 00:00:00;432,927553982376 30/10/2007 00:00:00;433,108855363691 31/10/2007 00:00:00;432,363505240507 01/11/2007 00:00:00;432,846975590681 02/11/2007 00:00:00;432,222493055040 05/11/2007 00:00:00;433,189433755387 06/11/2007 00:00:00;432,444083632203 07/11/2007 00:00:00;430,852660396215 08/11/2007 00:00:00;429,825285902097 09/11/2007 00:00:00;429,845430500021 12/11/2007 00:00:00;430,147599468879 13/11/2007 00:00:00;429,764852108325 14/11/2007 00:00:00;429,543261531162 15/11/2007 00:00:00;428,636754624587 16/11/2007 00:00:00;429,583550727010 19/11/2007 00:00:00;429,120224974760 20/11/2007 00:00:00;426,823740811437 21/11/2007 00:00:00;425,474052750536 22/11/2007 00:00:00;424,547401246037 23/11/2007 00:00:00;423,963207906244 26/11/2007 00:00:00;424,144509287559 27/11/2007 00:00:00;424,527256648113 28/11/2007 00:00:00;425,494197348459 29/11/2007 00:00:00;425,474052750536 30/11/2007 00:00:00;427,347500357458 03/12/2007 00:00:00;427,770536913859 04/12/2007 00:00:00;428,979212789293 05/12/2007 00:00:00;427,387789553305 06/12/2007 00:00:00;429,764852108325 07/12/2007 00:00:00;428,455453243272 10/12/2007 00:00:00;426,964752996903 11/12/2007 00:00:00;425,312895967144 12/12/2007 00:00:00;426,320125863339 13/12/2007 00:00:00;425,071160792058 14/12/2007 00:00:00;426,461138048806 17/12/2007 00:00:00;428,314441057804 18/12/2007 00:00:00;428,999357387216 19/12/2007 00:00:00;429,261237160227 20/12/2007 00:00:00;430,248322458498 21/12/2007 00:00:00;430,328900850193 24/12/2007 00:00:00;430,328900850193 26/12/2007 00:00:00;430,328900850193 27/12/2007 00:00:00;428,697188418358 28/12/2007 00:00:00;425,957523100709 31/12/2007 00:00:00;425,957523100709 02/01/2008 00:00:00;427,629524728392 03/01/2008 00:00:00;428,677043820434 04/01/2008 00:00:00;428,757622212130 07/01/2008 00:00:00;429,301526356075 08/01/2008 00:00:00;429,039646583064 09/01/2008 00:00:00;428,818056005901 10/01/2008 00:00:00;429,543261531161 11/01/2008 00:00:00;428,072705882717 14/01/2008 00:00:00;427,186343574066 15/01/2008 00:00:00;428,254007264032 16/01/2008 00:00:00;428,757622212129 17/01/2008 00:00:00;431,940468684104 18/01/2008 00:00:00;430,953383385834 21/01/2008 00:00:00;432,887264786527 22/01/2008 00:00:00;432,987987776147 23/01/2008 00:00:00;431,114540169225 24/01/2008 00:00:00;432,363505240506 25/01/2008 00:00:00;429,100080376835 28/01/2008 00:00:00;429,241092562303 29/01/2008 00:00:00;429,422393943618 30/01/2008 00:00:00;427,911549099326 31/01/2008 00:00:00;426,602150234273 01/02/2008 00:00:00;427,025186790674 04/02/2008 00:00:00;428,354730253651 05/02/2008 00:00:00;428,153284274412 06/02/2008 00:00:00;430,308756252269 07/02/2008 00:00:00;429,784996706248 08/02/2008 00:00:00;431,154829365072 11/02/2008 00:00:00;429,482827737389 12/02/2008 00:00:00;431,054106375453 13/02/2008 00:00:00;428,717333016281 14/02/2008 00:00:00;427,528801738771 15/02/2008 00:00:00;426,642439430120 18/02/2008 00:00:00;426,743162419740 19/02/2008 00:00:00;425,292751369219 20/02/2008 00:00:00;423,842340318699 21/02/2008 00:00:00;422,814965824581 22/02/2008 00:00:00;422,371784670255 25/02/2008 00:00:00;422,915688814200 26/02/2008 00:00:00;422,532941453646 27/02/2008 00:00:00;420,337180279942 28/02/2008 00:00:00;419,652263950529 29/02/2008 00:00:00;419,873854527692 03/03/2008 00:00:00;421,062385805202 04/03/2008 00:00:00;421,787591330462 05/03/2008 00:00:00;421,243687186517 06/03/2008 00:00:00;418,504021868867 07/03/2008 00:00:00;416,952887828728 10/03/2008 00:00:00;416,630574261945 11/03/2008 00:00:00;417,114044612119 12/03/2008 00:00:00;416,973032426651 13/03/2008 00:00:00;415,019006428034 14/03/2008 00:00:00;415,220452407273 17/03/2008 00:00:00;412,118184326993 18/03/2008 00:00:00;412,500931687547 19/03/2008 00:00:00;412,118184326993 20/03/2008 00:00:00;413,790185954676 25/03/2008 00:00:00;414,213222511078 26/03/2008 00:00:00;413,085125027340 27/03/2008 00:00:00;411,030376039103 28/03/2008 00:00:00;409,177073030105 31/03/2008 00:00:00;408,492156700692 01/04/2008 00:00:00;410,083579936680 02/04/2008 00:00:00;409,720977174050 03/04/2008 00:00:00;409,962712349136 04/04/2008 00:00:00;409,620254184430 07/04/2008 00:00:00;410,990086843255 08/04/2008 00:00:00;409,257651421800 09/04/2008 00:00:00;409,801555565745 10/04/2008 00:00:00;408,854759463322 11/04/2008 00:00:00;409,116639236333 14/04/2008 00:00:00;410,405893503462 15/04/2008 00:00:00;408,451867504844 16/04/2008 00:00:00;408,592879690312 17/04/2008 00:00:00;405,410033218337 18/04/2008 00:00:00;404,664683095153 21/04/2008 00:00:00;404,906418270239 22/04/2008 00:00:00;405,269021032869 23/04/2008 00:00:00;404,523670909685 24/04/2008 00:00:00;405,913648166434 25/04/2008 00:00:00;408,210132329758 28/04/2008 00:00:00;407,122324041867 29/04/2008 00:00:00;409,358374411419 30/04/2008 00:00:00;409,318085215572 02/05/2008 00:00:00;412,903823646024 05/05/2008 00:00:00;412,077895131145 06/05/2008 00:00:00;412,158473522840 07/05/2008 00:00:00;411,896593749830 08/05/2008 00:00:00;415,280886201044 09/05/2008 00:00:00;413,548450779589 12/05/2008 00:00:00;413,548450779589 13/05/2008 00:00:00;413,226137212807 14/05/2008 00:00:00;413,105269625263 15/05/2008 00:00:00;409,861989359516 16/05/2008 00:00:00;411,513846389276 19/05/2008 00:00:00;411,292255812113 20/05/2008 00:00:00;411,312400410037 21/05/2008 00:00:00;411,070665234950 22/05/2008 00:00:00;411,070665234950 23/05/2008 00:00:00;407,525216000345 26/05/2008 00:00:00;407,162613237715 27/05/2008 00:00:00;407,182757835639 28/05/2008 00:00:00;406,336684722835 29/05/2008 00:00:00;408,592879690311 30/05/2008 00:00:00;410,446182699309 02/06/2008 00:00:00;409,821700163668 03/06/2008 00:00:00;408,854759463322 04/06/2008 00:00:00;411,010231441178 05/06/2008 00:00:00;410,506616493081 06/06/2008 00:00:00;406,074804949824 09/06/2008 00:00:00;402,307765138056 10/06/2008 00:00:00;405,853214372662 11/06/2008 00:00:00;406,517986104150 12/06/2008 00:00:00;406,739576681313 13/06/2008 00:00:00;406,074804949824 16/06/2008 00:00:00;406,094949547748 17/06/2008 00:00:00;404,221501940826 18/06/2008 00:00:00;404,342369528369 19/06/2008 00:00:00;405,289165630792 20/06/2008 00:00:00;405,107864249477 23/06/2008 00:00:00;405,490611610031 24/06/2008 00:00:00;405,631623795499 25/06/2008 00:00:00;406,175527939444 26/06/2008 00:00:00;404,704972290999 27/06/2008 00:00:00;403,959622167815 30/06/2008 00:00:00;403,979766765739 01/07/2008 00:00:00;404,181212744978 02/07/2008 00:00:00;401,864583983730 03/07/2008 00:00:00;400,978221675079 04/07/2008 00:00:00;403,758176188576 07/07/2008 00:00:00;405,148153445325 08/07/2008 00:00:00;404,221501940826 09/07/2008 00:00:00;404,845984476466 10/07/2008 00:00:00;405,349599424564 11/07/2008 00:00:00;404,785550682695 14/07/2008 00:00:00;403,758176188576 15/07/2008 00:00:00;403,697742394805 16/07/2008 00:00:00;405,188442641173 17/07/2008 00:00:00;404,684827693075 18/07/2008 00:00:00;403,637308601033 21/07/2008 00:00:00;402,932247673696 22/07/2008 00:00:00;402,589789508990 23/07/2008 00:00:00;404,120778951206 24/07/2008 00:00:00;405,329454826640 25/07/2008 00:00:00;406,477696908301 28/07/2008 00:00:00;405,752491383041 29/07/2008 00:00:00;406,256106331139 30/07/2008 00:00:00;408,592879690310 31/07/2008 00:00:00;408,915193257092 01/08/2008 00:00:00;410,587194884775 04/08/2008 00:00:00;410,546905688928 05/08/2008 00:00:00;411,453412595503 06/08/2008 00:00:00;411,171388224568 07/08/2008 00:00:00;411,010231441177 08/08/2008 00:00:00;415,683778159520 11/08/2008 00:00:00;417,758671745681 12/08/2008 00:00:00;418,967347621115 13/08/2008 00:00:00;419,329950383745 14/08/2008 00:00:00;418,443588075093 15/08/2008 00:00:00;421,364554774058 18/08/2008 00:00:00;422,331495474405 19/08/2008 00:00:00;424,184798483403 20/08/2008 00:00:00;422,391929268176 21/08/2008 00:00:00;422,452363061948 22/08/2008 00:00:00;421,022096609351 25/08/2008 00:00:00;421,545856155373 26/08/2008 00:00:00;422,835110422502 27/08/2008 00:00:00;423,439448360218 28/08/2008 00:00:00;422,089760299318 29/08/2008 00:00:00;422,210627886861 01/09/2008 00:00:00;423,902774112468 02/09/2008 00:00:00;425,433763554684 03/09/2008 00:00:00;425,937378502781 04/09/2008 00:00:00;424,748847225271 05/09/2008 00:00:00;429,382104747767 08/09/2008 00:00:00;429,946153489636 09/09/2008 00:00:00;432,484372828046 10/09/2008 00:00:00;432,222493055035 11/09/2008 00:00:00;436,190978846042 12/09/2008 00:00:00;433,834060888947 15/09/2008 00:00:00;430,147599468874 16/09/2008 00:00:00;431,154829365069 17/09/2008 00:00:00;431,517432127699 18/09/2008 00:00:00;428,173428872333 19/09/2008 00:00:00;428,354730253648 22/09/2008 00:00:00;420,558770857102 23/09/2008 00:00:00;415,985947128378 24/09/2008 00:00:00;416,288116097236 25/09/2008 00:00:00;416,026236324226 26/09/2008 00:00:00;416,932743230801 29/09/2008 00:00:00;419,893999125613 30/09/2008 00:00:00;420,548577690552 01/10/2008 00:00:00;422,139401602281 02/10/2008 00:00:00;426,279622808449 03/10/2008 00:00:00;426,279622808449 06/10/2008 00:00:00;430,440239192973 07/10/2008 00:00:00;431,969877569636 08/10/2008 00:00:00;427,503333509780 09/10/2008 00:00:00;424,749984431786 10/10/2008 00:00:00;416,469542019450 13/10/2008 00:00:00;415,796501133719 14/10/2008 00:00:00;414,837927751010 15/10/2008 00:00:00;414,532000075677 16/10/2008 00:00:00;414,552395254033 17/10/2008 00:00:00;413,593821871324 20/10/2008 00:00:00;413,879354368301 21/10/2008 00:00:00;414,817532572654 22/10/2008 00:00:00;418,121551466246 23/10/2008 00:00:00;419,447238059354 24/10/2008 00:00:00;421,405175181483 27/10/2008 00:00:00;424,729589253430 28/10/2008 00:00:00;421,670312500104 29/10/2008 00:00:00;416,163614344118 30/10/2008 00:00:00;410,167431907598 31/10/2008 00:00:00;419,039334492244 03/11/2008 00:00:00;416,143219165762 04/11/2008 00:00:00;417,693252720780 05/11/2008 00:00:00;416,489937197806 06/11/2008 00:00:00;417,244558796959 07/11/2008 00:00:00;418,570245390067 10/11/2008 00:00:00;418,305108071446 11/11/2008 00:00:00;419,651189842909 12/11/2008 00:00:00;422,730861774591 13/11/2008 00:00:00;423,036789449923 14/11/2008 00:00:00;416,591913089583 17/11/2008 00:00:00;417,428115402159 18/11/2008 00:00:00;417,958390039402 19/11/2008 00:00:00;417,183373261893 20/11/2008 00:00:00;418,998544135533 21/11/2008 00:00:00;421,955844997081 24/11/2008 00:00:00;421,364384824771 25/11/2008 00:00:00;416,061638452340 26/11/2008 00:00:00;417,387325045447 27/11/2008 00:00:00;421,996635353792 28/11/2008 00:00:00;420,344625906996 01/12/2008 00:00:00;426,116461381604 02/12/2008 00:00:00;428,686253854398 03/12/2008 00:00:00;429,114552599864 04/12/2008 00:00:00;431,704740251013 05/12/2008 00:00:00;428,155979217155 08/12/2008 00:00:00;426,177646916671 09/12/2008 00:00:00;423,403902660322 10/12/2008 00:00:00;420,263045193574 11/12/2008 00:00:00;418,141946644601 12/12/2008 00:00:00;414,532000075676 15/12/2008 00:00:00;411,554304035772 16/12/2008 00:00:00;408,576607995868 17/12/2008 00:00:00;404,415991611345 18/12/2008 00:00:00;402,600820737705 19/12/2008 00:00:00;407,801591218359 22/12/2008 00:00:00;408,413446569024 23/12/2008 00:00:00;410,473359582930 29/12/2008 00:00:00;404,252830184501 30/12/2008 00:00:00;406,618670873739 31/12/2008 00:00:00;406,618670873739 02/01/2009 00:00:00;409,270044059955 05/01/2009 00:00:00;412,431296705059 06/01/2009 00:00:00;417,632067185713 07/01/2009 00:00:00;413,797773654878 08/01/2009 00:00:00;414,042515795144 09/01/2009 00:00:00;414,817532572653 12/01/2009 00:00:00;421,303199289704 13/01/2009 00:00:00;422,812442488012 14/01/2009 00:00:00;423,383507481966 15/01/2009 00:00:00;424,790774788496 16/01/2009 00:00:00;423,934177297564 19/01/2009 00:00:00;421,303199289704 20/01/2009 00:00:00;423,281531590188 21/01/2009 00:00:00;423,097974984989 22/01/2009 00:00:00;422,832837666367 23/01/2009 00:00:00;423,546668908810 26/01/2009 00:00:00;419,773560913041 27/01/2009 00:00:00;413,838564011588 28/01/2009 00:00:00;414,450419362254 29/01/2009 00:00:00;418,427479141577 30/01/2009 00:00:00;422,139401602280 02/02/2009 00:00:00;424,097338724408 03/02/2009 00:00:00;422,220982315702 04/02/2009 00:00:00;419,406447702642 05/02/2009 00:00:00;422,078216067213 06/02/2009 00:00:00;423,913782119209 09/02/2009 00:00:00;421,405175181481 10/02/2009 00:00:00;420,854505365883 11/02/2009 00:00:00;419,161705562375 12/02/2009 00:00:00;422,322958207479 13/02/2009 00:00:00;422,037425710502 16/02/2009 00:00:00;422,098611245568 17/02/2009 00:00:00;423,791411049075 18/02/2009 00:00:00;425,708557814493 19/02/2009 00:00:00;424,627613361651 20/02/2009 00:00:00;421,527546251614 23/02/2009 00:00:00;417,611672007357 24/02/2009 00:00:00;420,038698231662 25/02/2009 00:00:00;417,978785217756 26/02/2009 00:00:00;417,754438255845 27/02/2009 00:00:00;416,755074516425 02/03/2009 00:00:00;417,162978083536 03/03/2009 00:00:00;416,510332376159 04/03/2009 00:00:00;417,978785217756 05/03/2009 00:00:00;416,265590235893 06/03/2009 00:00:00;415,266226496473 09/03/2009 00:00:00;417,264953975313 10/03/2009 00:00:00;414,919508464430 11/03/2009 00:00:00;415,347807209895 12/03/2009 00:00:00;414,022120616787 13/03/2009 00:00:00;412,900385807234 16/03/2009 00:00:00;412,125369029725 17/03/2009 00:00:00;410,922053506750 18/03/2009 00:00:00;409,841109053908 19/03/2009 00:00:00;405,048242140364 20/03/2009 00:00:00;404,048878400944 23/03/2009 00:00:00;404,946266248587 24/03/2009 00:00:00;404,660733751610 25/03/2009 00:00:00;405,884444452940 26/03/2009 00:00:00;403,253466445080 27/03/2009 00:00:00;403,396232693568 30/03/2009 00:00:00;410,208222264307 31/03/2009 00:00:00;408,862140492844 01/04/2009 00:00:00;411,921417246170 02/04/2009 00:00:00;412,737224380390 03/04/2009 00:00:00;408,229889963823 06/04/2009 00:00:00;405,843654096229 07/04/2009 00:00:00;407,638429791513 08/04/2009 00:00:00;411,085214933594 09/04/2009 00:00:00;410,534545117995 14/04/2009 00:00:00;412,268135278213 15/04/2009 00:00:00;415,103065069629 16/04/2009 00:00:00;418,162341822955 17/04/2009 00:00:00;418,753801995264 20/04/2009 00:00:00;418,794592351975 21/04/2009 00:00:00;420,793319830815 22/04/2009 00:00:00;421,445965538191 23/04/2009 00:00:00;418,672221281842 24/04/2009 00:00:00;415,510968636739 27/04/2009 00:00:00;415,918872203849 28/04/2009 00:00:00;418,590640568420 29/04/2009 00:00:00;416,897840764913 30/04/2009 00:00:00;414,348443470475 01/05/2009 00:00:00;414,348443470475 04/05/2009 00:00:00;414,817532572651 05/05/2009 00:00:00;414,837927751007 06/05/2009 00:00:00;415,898477025493 07/05/2009 00:00:00;417,917599682688 08/05/2009 00:00:00;413,920144725009 11/05/2009 00:00:00;411,044424576883 12/05/2009 00:00:00;411,248376360438 13/05/2009 00:00:00;411,411537787282 14/05/2009 00:00:00;413,165523125855 15/05/2009 00:00:00;414,083306151853 18/05/2009 00:00:00;416,163614344115 19/05/2009 00:00:00;415,510968636738 20/05/2009 00:00:00;414,532000075674 22/05/2009 00:00:00;409,861504232263 25/05/2009 00:00:00;407,454873186313 26/05/2009 00:00:00;407,720010504935 27/05/2009 00:00:00;407,923962288490 28/05/2009 00:00:00;407,964752645201 29/05/2009 00:00:00;406,006815523072 02/06/2009 00:00:00;410,799682436616 03/06/2009 00:00:00;409,657552448708 04/06/2009 00:00:00;405,741678204450 05/06/2009 00:00:00;404,293620541209 08/06/2009 00:00:00;405,884444452939 09/06/2009 00:00:00;406,394323911827 10/06/2009 00:00:00;404,783104821742 12/06/2009 00:00:00;404,783104821742 15/06/2009 00:00:00;408,821350136132 16/06/2009 00:00:00;411,064819755238 17/06/2009 00:00:00;411,044424576882 18/06/2009 00:00:00;411,329957073859 19/06/2009 00:00:00;409,616762091997 22/06/2009 00:00:00;411,207586003726 23/06/2009 00:00:00;412,125369029724 24/06/2009 00:00:00;409,779923518841 25/06/2009 00:00:00;412,166159386435 26/06/2009 00:00:00;411,697070284258 29/06/2009 00:00:00;413,899749546653 30/06/2009 00:00:00;413,899749546653 01/07/2009 00:00:00;413,675402584742 02/07/2009 00:00:00;412,716829202033 03/07/2009 00:00:00;415,245831318116 06/07/2009 00:00:00;416,000452917270 07/07/2009 00:00:00;417,101792548467 08/07/2009 00:00:00;417,448510580511 09/07/2009 00:00:00;417,958390039399 10/07/2009 00:00:00;418,325503249798 13/07/2009 00:00:00;417,856414147621 14/07/2009 00:00:00;418,141946644598 15/07/2009 00:00:00;415,143855426339 16/07/2009 00:00:00;413,777378476520 17/07/2009 00:00:00;413,899749546653 20/07/2009 00:00:00;412,574062953545 21/07/2009 00:00:00;412,492482240123 22/07/2009 00:00:00;413,960935081719 23/07/2009 00:00:00;413,899749546653 24/07/2009 00:00:00;413,573426692964 27/07/2009 00:00:00;412,451691883412 28/07/2009 00:00:00;411,982602781235 29/07/2009 00:00:00;414,164886865274 30/07/2009 00:00:00;417,876809325976 31/07/2009 00:00:00;417,958390039398 03/08/2009 00:00:00;419,549213951128 04/08/2009 00:00:00;417,836018969265 05/08/2009 00:00:00;416,959026299978 06/08/2009 00:00:00;416,653098624646 07/08/2009 00:00:00;416,306380592602 10/08/2009 00:00:00;417,774833434199 11/08/2009 00:00:00;418,774197173618 12/08/2009 00:00:00;420,222254836859 13/08/2009 00:00:00;419,304471810861 14/08/2009 00:00:00;419,732770556327 17/08/2009 00:00:00;422,690071417876 18/08/2009 00:00:00;423,893386940850 19/08/2009 00:00:00;424,301290507961 20/08/2009 00:00:00;424,199314616183 21/08/2009 00:00:00;423,342717125252 24/08/2009 00:00:00;422,608490704453 25/08/2009 00:00:00;422,792047309653 26/08/2009 00:00:00;422,343353385832 27/08/2009 00:00:00;423,444693017029 28/08/2009 00:00:00;422,465724455965 31/08/2009 00:00:00;423,179555698408 01/09/2009 00:00:00;422,465724455965 02/09/2009 00:00:00;423,465088195385 03/09/2009 00:00:00;423,832201405784 04/09/2009 00:00:00;424,668403718359 07/09/2009 00:00:00;423,974967654272 08/09/2009 00:00:00;423,444693017029 09/09/2009 00:00:00;421,996635353788 10/09/2009 00:00:00;419,957117518237 11/09/2009 00:00:00;421,955844997077 14/09/2009 00:00:00;423,077579806630 15/09/2009 00:00:00;423,199950876763 16/09/2009 00:00:00;421,323594468056 17/09/2009 00:00:00;421,180828219568 18/09/2009 00:00:00;420,120278945081 21/09/2009 00:00:00;419,875536804815 22/09/2009 00:00:00;418,570245390063 23/09/2009 00:00:00;418,529455033352 24/09/2009 00:00:00;419,263681454150 25/09/2009 00:00:00;420,426206620414 28/09/2009 00:00:00;422,363748564187 29/09/2009 00:00:00;423,893386940850 30/09/2009 00:00:00;424,138129081116 01/10/2009 00:00:00;424,607218183293 02/10/2009 00:00:00;424,688798896715 05/10/2009 00:00:00;424,546032648226 06/10/2009 00:00:00;424,586823004937 07/10/2009 00:00:00;425,382234960802 08/10/2009 00:00:00;425,688162636134 09/10/2009 00:00:00;426,136856559955 12/10/2009 00:00:00;423,872991762494 13/10/2009 00:00:00;423,363112303606 14/10/2009 00:00:00;423,097974984985 15/10/2009 00:00:00;422,057820888854 16/10/2009 00:00:00;420,670948760680 19/10/2009 00:00:00;420,466996977124 20/10/2009 00:00:00;420,670948760679 21/10/2009 00:00:00;421,629522143388 22/10/2009 00:00:00;419,590004307838 23/10/2009 00:00:00;419,059729670594 26/10/2009 00:00:00;417,305744332021 27/10/2009 00:00:00;418,549850211707 28/10/2009 00:00:00;420,589368047257 29/10/2009 00:00:00;422,302563029120 30/10/2009 00:00:00;420,895295722590 02/11/2009 00:00:00;421,996635353787 03/11/2009 00:00:00;422,261772672409 04/11/2009 00:00:00;422,282167850764 05/11/2009 00:00:00;420,650553582324 06/11/2009 00:00:00;419,590004307837 09/11/2009 00:00:00;419,508423594415 10/11/2009 00:00:00;420,263045193569 11/11/2009 00:00:00;421,058457149434 12/11/2009 00:00:00;421,853869105299 13/11/2009 00:00:00;423,363112303606 16/11/2009 00:00:00;423,118370163340 17/11/2009 00:00:00;425,157887998890 18/11/2009 00:00:00;426,177646916666 19/11/2009 00:00:00;426,361203521865 20/11/2009 00:00:00;425,953299954755 23/11/2009 00:00:00;424,811169966847 24/11/2009 00:00:00;425,688162636134 25/11/2009 00:00:00;425,912509598044 26/11/2009 00:00:00;424,851960323558 27/11/2009 00:00:00;427,911237076884 30/11/2009 00:00:00;426,911873337464 01/12/2009 00:00:00;426,544760127065 02/12/2009 00:00:00;426,483574591998 03/12/2009 00:00:00;426,361203521865 04/12/2009 00:00:00;425,688162636133 07/12/2009 00:00:00;428,115188860439 08/12/2009 00:00:00;428,176374395505 09/12/2009 00:00:00;430,338263301189 10/12/2009 00:00:00;430,766562046654 11/12/2009 00:00:00;429,155342956569 14/12/2009 00:00:00;429,583641702035 15/12/2009 00:00:00;431,704740251008 16/12/2009 00:00:00;431,194860792120 17/12/2009 00:00:00;433,744258086558 18/12/2009 00:00:00;435,273896463221 21/12/2009 00:00:00;437,150252871928 22/12/2009 00:00:00;435,131130214733 23/12/2009 00:00:00;434,498879685712 28/12/2009 00:00:00;432,194224531540 29/12/2009 00:00:00;431,256046327186 30/12/2009 00:00:00;431,011304186920 31/12/2009 00:00:00;431,011304186920 04/01/2010 00:00:00;432,377781136739 05/01/2010 00:00:00;431,888296856207 06/01/2010 00:00:00;433,785048443269 07/01/2010 00:00:00;432,561337741939 08/01/2010 00:00:00;433,540306303003 11/01/2010 00:00:00;431,867901677851 12/01/2010 00:00:00;432,908055773982 13/01/2010 00:00:00;434,315323080512 14/01/2010 00:00:00;434,090976118602 15/01/2010 00:00:00;437,313414298772 18/01/2010 00:00:00;438,455544286680 19/01/2010 00:00:00;438,639100891880 20/01/2010 00:00:00;441,392449969873 21/01/2010 00:00:00;442,962878703247 22/01/2010 00:00:00;442,616160671203 25/01/2010 00:00:00;442,493789601070 26/01/2010 00:00:00;443,248411200224 27/01/2010 00:00:00;444,900420647020 28/01/2010 00:00:00;445,308324214130 29/01/2010 00:00:00;445,899784386440 01/02/2010 00:00:00;447,001124017637 02/02/2010 00:00:00;446,756381877371 03/02/2010 00:00:00;446,430059023683 04/02/2010 00:00:00;447,347842049681 05/02/2010 00:00:00;450,570280229851 08/02/2010 00:00:00;451,243321115582 09/02/2010 00:00:00;450,733441656695 10/02/2010 00:00:00;445,960969921506 11/02/2010 00:00:00;449,734077917275 12/02/2010 00:00:00;452,507822173624 15/02/2010 00:00:00;453,099282345933 16/02/2010 00:00:00;452,161104141580 17/02/2010 00:00:00;450,366328446295 18/02/2010 00:00:00;453,996670193575 19/02/2010 00:00:00;453,629556983176 22/02/2010 00:00:00;451,488063255848 23/02/2010 00:00:00;450,937393440249 24/02/2010 00:00:00;454,669711079307 25/02/2010 00:00:00;456,811204806635 26/02/2010 00:00:00;455,852631423926 01/03/2010 00:00:00;455,648679640371 02/03/2010 00:00:00;457,851358902766 03/03/2010 00:00:00;456,321720526103 04/03/2010 00:00:00;455,750655532149 05/03/2010 00:00:00;456,994761411835 08/03/2010 00:00:00;455,648679640371 09/03/2010 00:00:00;456,138163920903 10/03/2010 00:00:00;457,137527660323 11/03/2010 00:00:00;455,179590538194 12/03/2010 00:00:00;453,874299123442 15/03/2010 00:00:00;453,547976269754 16/03/2010 00:00:00;455,669074818727 17/03/2010 00:00:00;454,853267684506 18/03/2010 00:00:00;458,565190145208 19/03/2010 00:00:00;459,380997279429 22/03/2010 00:00:00;459,503368349562 23/03/2010 00:00:00;460,808659764314 24/03/2010 00:00:00;463,847541339285 25/03/2010 00:00:00;463,276476345330 26/03/2010 00:00:00;460,604707980759 29/03/2010 00:00:00;458,605980501919 30/03/2010 00:00:00;459,197440674229 31/03/2010 00:00:00;460,788264585958 01/04/2010 00:00:00;460,869845299380 06/04/2010 00:00:00;462,807387243154 07/04/2010 00:00:00;463,154105275197 08/04/2010 00:00:00;464,785719543638 09/04/2010 00:00:00;464,316630441461 12/04/2010 00:00:00;459,258626209295 13/04/2010 00:00:00;459,115859960807 14/04/2010 00:00:00;459,809296024894 15/04/2010 00:00:00;461,073797082935 16/04/2010 00:00:00;462,358693319332 19/04/2010 00:00:00;464,500187046660 20/04/2010 00:00:00;465,030461683904 21/04/2010 00:00:00;466,111406136745 22/04/2010 00:00:00;466,906818092610 23/04/2010 00:00:00;469,762143062381 26/04/2010 00:00:00;467,722625226830 27/04/2010 00:00:00;467,987762545452 28/04/2010 00:00:00;471,189805547266 29/04/2010 00:00:00;470,904273050289 30/04/2010 00:00:00;470,210836986202 03/05/2010 00:00:00;471,312176617399 04/05/2010 00:00:00;471,720080184509 05/05/2010 00:00:00;475,901091747388 06/05/2010 00:00:00;479,592619029735 07/05/2010 00:00:00;480,000522596845 10/05/2010 00:00:00;474,514219619214 11/05/2010 00:00:00;480,020917775200 12/05/2010 00:00:00;482,203201859240 14/05/2010 00:00:00;485,099317185722 17/05/2010 00:00:00;490,565224984997 18/05/2010 00:00:00;488,852030003135 19/05/2010 00:00:00;492,910670495881 20/05/2010 00:00:00;488,423731257669 21/05/2010 00:00:00;487,057254307850 25/05/2010 00:00:00;491,931701934816 26/05/2010 00:00:00;492,339605501926 27/05/2010 00:00:00;492,971856030947 28/05/2010 00:00:00;491,013918908818 31/05/2010 00:00:00;491,727750151261 01/06/2010 00:00:00;494,542284764321 02/06/2010 00:00:00;494,440308872543 04/06/2010 00:00:00;494,521889585965 07/06/2010 00:00:00;500,171353990441 08/06/2010 00:00:00;500,395700952351 09/06/2010 00:00:00;501,456250226837 10/06/2010 00:00:00;500,354910595640 11/06/2010 00:00:00;498,172626511601 14/06/2010 00:00:00;497,254843485603 15/06/2010 00:00:00;497,846303657913 16/06/2010 00:00:00;494,705446191165 17/06/2010 00:00:00;495,154140114986 18/06/2010 00:00:00;493,767267986811 21/06/2010 00:00:00;494,032405305433 22/06/2010 00:00:00;495,500858147029 23/06/2010 00:00:00;497,336424199025 24/06/2010 00:00:00;498,193021689956 25/06/2010 00:00:00;497,316029020669 28/06/2010 00:00:00;497,785118122846 29/06/2010 00:00:00;501,293088799993 30/06/2010 00:00:00;501,864153793947 01/07/2010 00:00:00;500,538467200839 02/07/2010 00:00:00;495,969947249206 05/07/2010 00:00:00;494,970583509786 06/07/2010 00:00:00;494,338332980765 07/07/2010 00:00:00;494,317937802410 08/07/2010 00:00:00;493,685687273389 09/07/2010 00:00:00;492,421186215347 12/07/2010 00:00:00;494,501494407609 13/07/2010 00:00:00;496,704173670004 14/07/2010 00:00:00;493,522525846545 15/07/2010 00:00:00;493,461340311478 16/07/2010 00:00:00;489,647441958998 19/07/2010 00:00:00;488,117803582335 20/07/2010 00:00:00;488,077013225624 21/07/2010 00:00:00;490,973128552106 22/07/2010 00:00:00;493,440945133123 23/07/2010 00:00:00;492,563952463836 26/07/2010 00:00:00;491,177080335661 27/07/2010 00:00:00;489,729022672420 28/07/2010 00:00:00;488,464521614379 29/07/2010 00:00:00;488,770449289711 30/07/2010 00:00:00;489,647441958998 02/08/2010 00:00:00;492,013282648237 03/08/2010 00:00:00;489,341514283666 04/08/2010 00:00:00;491,177080335661 05/08/2010 00:00:00;492,808694604102 06/08/2010 00:00:00;492,829089782457 09/08/2010 00:00:00;491,707354972904 10/08/2010 00:00:00;494,154776375565 11/08/2010 00:00:00;496,806149561781 12/08/2010 00:00:00;500,375305773994 13/08/2010 00:00:00;502,843122355011 16/08/2010 00:00:00;503,883276451141 17/08/2010 00:00:00;505,759632859848 18/08/2010 00:00:00;505,922794286692 19/08/2010 00:00:00;507,880731408821 20/08/2010 00:00:00;507,513618198421 23/08/2010 00:00:00;511,980162258277 24/08/2010 00:00:00;512,938735640986 25/08/2010 00:00:00;513,265058494674 26/08/2010 00:00:00;513,815728310273 27/08/2010 00:00:00;513,285453673030 30/08/2010 00:00:00;512,938735640986 31/08/2010 00:00:00;514,040075272183 01/09/2010 00:00:00;513,652566883429 02/09/2010 00:00:00;510,287362454770 03/09/2010 00:00:00;509,287998715350 06/09/2010 00:00:00;507,493223020066 07/09/2010 00:00:00;509,328789072061 08/09/2010 00:00:00;513,672962061784 09/09/2010 00:00:00;513,550590991651 10/09/2010 00:00:00;511,796605653077 13/09/2010 00:00:00;509,226813180284 14/09/2010 00:00:00;507,391247128288 15/09/2010 00:00:00;505,005011260694 16/09/2010 00:00:00;503,128654851987 17/09/2010 00:00:00;498,702901148842 20/09/2010 00:00:00;499,722660066617 21/09/2010 00:00:00;500,048982920305 22/09/2010 00:00:00;497,662747052711 23/09/2010 00:00:00;497,989069906399 24/09/2010 00:00:00;499,865426315106 27/09/2010 00:00:00;497,581166339289 28/09/2010 00:00:00;498,988433645819 29/09/2010 00:00:00;496,663383313291 30/09/2010 00:00:00;496,846939918491 01/10/2010 00:00:00;489,790208207486 04/10/2010 00:00:00;488,260569830823 05/10/2010 00:00:00;488,077013225623 06/10/2010 00:00:00;487,567133766735 07/10/2010 00:00:00;486,526979670604 08/10/2010 00:00:00;486,404608600471 11/10/2010 00:00:00;487,934246977134 12/10/2010 00:00:00;489,790208207485 13/10/2010 00:00:00;487,607924123446 14/10/2010 00:00:00;486,323027887049 15/10/2010 00:00:00;485,853938784873 18/10/2010 00:00:00;488,056618047267 19/10/2010 00:00:00;486,363818243760 20/10/2010 00:00:00;487,403972339891 21/10/2010 00:00:00;484,854575045453 22/10/2010 00:00:00;486,486189313893 25/10/2010 00:00:00;484,813784688742 26/10/2010 00:00:00;486,690141097448 27/10/2010 00:00:00;487,098044664558 28/10/2010 00:00:00;485,996705033361 29/10/2010 00:00:00;486,078285746783 01/11/2010 00:00:00;486,078285746783 02/11/2010 00:00:00;487,138835021269 03/11/2010 00:00:00;486,139471281849 04/11/2010 00:00:00;483,528888452345 05/11/2010 00:00:00;485,038131650652 08/11/2010 00:00:00;489,035586608331 09/11/2010 00:00:00;490,544829806639 10/11/2010 00:00:00;489,892184099262 11/11/2010 00:00:00;489,953369634329 12/11/2010 00:00:00;491,197475514015 15/11/2010 00:00:00;489,688232315707 16/11/2010 00:00:00;488,831634824776 17/11/2010 00:00:00;489,259933570242 18/11/2010 00:00:00;487,689504836868 19/11/2010 00:00:00;485,282873790918 22/11/2010 00:00:00;484,650623261897 23/11/2010 00:00:00;488,240174652466 24/11/2010 00:00:00;493,196202992854 25/11/2010 00:00:00;492,808694604100 26/11/2010 00:00:00;492,135653718368 29/11/2010 00:00:00;491,829726043035 30/11/2010 00:00:00;495,358091898538 01/12/2010 00:00:00;496,887730275201 02/12/2010 00:00:00;494,093590840496 03/12/2010 00:00:00;491,992887469879 06/12/2010 00:00:00;491,381032119214 07/12/2010 00:00:00;491,483008010991 08/12/2010 00:00:00;491,564588724413 09/12/2010 00:00:00;489,015191429975 10/12/2010 00:00:00;490,238902131305 13/12/2010 00:00:00;490,789571946904 14/12/2010 00:00:00;485,833543606516 15/12/2010 00:00:00;486,812512167580 16/12/2010 00:00:00;487,485553053312 17/12/2010 00:00:00;486,343423065404 20/12/2010 00:00:00;490,565224984993 21/12/2010 00:00:00;492,135653718367 22/12/2010 00:00:00;492,360000680278 23/12/2010 00:00:00;494,134381197207 27/12/2010 00:00:00;493,196202992854 28/12/2010 00:00:00;491,483008010991 29/12/2010 00:00:00;494,297542624051 30/12/2010 00:00:00;492,013282648234 31/12/2010 00:00:00;492,013282648234 03/01/2011 00:00:00;492,890275317521 04/01/2011 00:00:00;491,156685157303 05/01/2011 00:00:00;494,052800483785 06/01/2011 00:00:00;495,460067790315 07/01/2011 00:00:00;497,744327766131 10/01/2011 00:00:00;501,170717729856 11/01/2011 00:00:00;500,701628627680 12/01/2011 00:00:00;498,968038467462 13/01/2011 00:00:00;494,827817261294 14/01/2011 00:00:00;488,097408403977 17/01/2011 00:00:00;491,625774259479 18/01/2011 00:00:00;490,177716596238 19/01/2011 00:00:00;487,689504836867 20/01/2011 00:00:00;486,873697702646 21/01/2011 00:00:00;483,161775241944 24/01/2011 00:00:00;482,815057209900 25/01/2011 00:00:00;482,142016324169 26/01/2011 00:00:00;481,203838119815 27/01/2011 00:00:00;480,775539374350 28/01/2011 00:00:00;479,633409386441 31/01/2011 00:00:00;481,856483827192 01/02/2011 00:00:00;481,570951330214 02/02/2011 00:00:00;479,307086532753 03/02/2011 00:00:00;477,553101194180 04/02/2011 00:00:00;482,672290961412 07/02/2011 00:00:00;481,938064540613 08/02/2011 00:00:00;481,428185081726 09/02/2011 00:00:00;480,061708131907 10/02/2011 00:00:00;478,919578143998 11/02/2011 00:00:00;480,041312953551 14/02/2011 00:00:00;482,774266853189 15/02/2011 00:00:00;481,897274183902 16/02/2011 00:00:00;481,142652584748 17/02/2011 00:00:00;481,978854897324 18/02/2011 00:00:00;483,222960777010 21/02/2011 00:00:00;480,632773125861 22/02/2011 00:00:00;483,284146312077 23/02/2011 00:00:00;481,611741686925 24/02/2011 00:00:00;481,142652584748 25/02/2011 00:00:00;480,734749017638 28/02/2011 00:00:00;481,591346508569 01/03/2011 00:00:00;481,774903113769 02/03/2011 00:00:00;482,733476496478 03/03/2011 00:00:00;481,999250075679 04/03/2011 00:00:00;476,798479595025 07/03/2011 00:00:00;477,185987983780 08/03/2011 00:00:00;477,532706015823 09/03/2011 00:00:00;478,266932436622 10/03/2011 00:00:00;479,613014208085 11/03/2011 00:00:00;480,000522596840 14/03/2011 00:00:00;479,939337061773 15/03/2011 00:00:00;479,633409386440 16/03/2011 00:00:00;479,674199743151 17/03/2011 00:00:00;481,346604368303 18/03/2011 00:00:00;477,287963875557 21/03/2011 00:00:00;476,390576027915 22/03/2011 00:00:00;474,453034084142 23/03/2011 00:00:00;474,962913543029 24/03/2011 00:00:00;476,900455486802 25/03/2011 00:00:00;475,309631575073 28/03/2011 00:00:00;475,717535142183 29/03/2011 00:00:00;474,310267835653 30/03/2011 00:00:00;474,289872657298 31/03/2011 00:00:00;472,576677675435 01/04/2011 00:00:00;472,454306605302 04/04/2011 00:00:00;470,822692336861 05/04/2011 00:00:00;471,495733222593 06/04/2011 00:00:00;469,700957527309 07/04/2011 00:00:00;469,313449138554 08/04/2011 00:00:00;467,559463799980 11/04/2011 00:00:00;466,947608449315 12/04/2011 00:00:00;467,233140946292 13/04/2011 00:00:00;465,825873639762 14/04/2011 00:00:00;466,621285595627 15/04/2011 00:00:00;467,722625226824 18/04/2011 00:00:00;470,312812877974 19/04/2011 00:00:00;471,985217503125 20/04/2011 00:00:00;470,047675559352 21/04/2011 00:00:00;467,661439691758 26/04/2011 00:00:00;468,558827539400 27/04/2011 00:00:00;468,150923972290 28/04/2011 00:00:00;465,805478461407 29/04/2011 00:00:00;466,804842200826 02/05/2011 00:00:00;468,314085399134 03/05/2011 00:00:00;468,212109507356 04/05/2011 00:00:00;466,988398806026 05/05/2011 00:00:00;466,478519347138 06/05/2011 00:00:00;471,291781439038 09/05/2011 00:00:00;474,840542472896 10/05/2011 00:00:00;476,512947098047 11/05/2011 00:00:00;476,553737454758 12/05/2011 00:00:00;477,981399939644 13/05/2011 00:00:00;477,247173518845 16/05/2011 00:00:00;479,001158857419 17/05/2011 00:00:00;478,654440825375 18/05/2011 00:00:00;478,124166188132 19/05/2011 00:00:00;477,655077085955 20/05/2011 00:00:00;476,227414601070 23/05/2011 00:00:00;481,876879005545 24/05/2011 00:00:00;481,305814011591 25/05/2011 00:00:00;481,040676692969 26/05/2011 00:00:00;480,184079202038 27/05/2011 00:00:00;480,795934552703 30/05/2011 00:00:00;481,061071871325 31/05/2011 00:00:00;478,409698685109 01/06/2011 00:00:00;478,307722793331 03/06/2011 00:00:00;477,573496372533 06/06/2011 00:00:00;475,085284613161 07/06/2011 00:00:00;474,351058192363 08/06/2011 00:00:00;473,229323382810 09/06/2011 00:00:00;474,514219619207 10/06/2011 00:00:00;477,410334945689 14/06/2011 00:00:00;478,226142079909 15/06/2011 00:00:00;478,837997430574 16/06/2011 00:00:00;482,509129534565 17/06/2011 00:00:00;482,692686139765 20/06/2011 00:00:00;481,224233298168 21/06/2011 00:00:00;478,756416717152 22/06/2011 00:00:00;477,981399939643 24/06/2011 00:00:00;481,652532043634 27/06/2011 00:00:00;482,468339177854 28/06/2011 00:00:00;478,837997430574 29/06/2011 00:00:00;476,227414601069 30/06/2011 00:00:00;474,901728007961 01/07/2011 00:00:00;473,555646236498 04/07/2011 00:00:00;474,065525695385 05/07/2011 00:00:00;474,432638905785 06/07/2011 00:00:00;477,165592805422 07/07/2011 00:00:00;479,572223851372 08/07/2011 00:00:00;478,532069755241 11/07/2011 00:00:00;484,487461835049 12/07/2011 00:00:00;491,421822475921 13/07/2011 00:00:00;488,668473397928 14/07/2011 00:00:00;486,221051995267 15/07/2011 00:00:00;487,301996448109 18/07/2011 00:00:00;489,647441958992 19/07/2011 00:00:00;487,526343410019 20/07/2011 00:00:00;487,607924123441 21/07/2011 00:00:00;486,425003778822 22/07/2011 00:00:00;483,263751133718 25/07/2011 00:00:00;484,915760580514 26/07/2011 00:00:00;482,978218636741 27/07/2011 00:00:00;484,732203975315 28/07/2011 00:00:00;487,628319301797 29/07/2011 00:00:00;488,852030003127 01/08/2011 00:00:00;489,912579277613 02/08/2011 00:00:00;494,542284764313 03/08/2011 00:00:00;494,073195662136 04/08/2011 00:00:00;491,768540507964 05/08/2011 00:00:00;494,623865477735 08/08/2011 00:00:00;489,830998564191 09/08/2011 00:00:00;492,278419966852 10/08/2011 00:00:00;490,300087666368 11/08/2011 00:00:00;493,869243878581 12/08/2011 00:00:00;493,481735489827 15/08/2011 00:00:00;491,931701934808 16/08/2011 00:00:00;490,157321417879 17/08/2011 00:00:00;491,809330864675 18/08/2011 00:00:00;493,175807814494 19/08/2011 00:00:00;496,989706166974 22/08/2011 00:00:00;495,011373866489 23/08/2011 00:00:00;494,297542624047 24/08/2011 00:00:00;494,012010127070 25/08/2011 00:00:00;490,279692488012 26/08/2011 00:00:00;490,830362303611 29/08/2011 00:00:00;490,585620163345 30/08/2011 00:00:00;490,707991233478 31/08/2011 00:00:00;492,543557285473 01/09/2011 00:00:00;494,440308872535 02/09/2011 00:00:00;496,867335096840 05/09/2011 00:00:00;500,089773277010 06/09/2011 00:00:00;501,966129685717 07/09/2011 00:00:00;503,067469316914 08/09/2011 00:00:00;501,599016475318 09/09/2011 00:00:00;506,514254458995 12/09/2011 00:00:00;513,856518666977 13/09/2011 00:00:00;511,857791188137 14/09/2011 00:00:00;509,124837288499 15/09/2011 00:00:00;505,392519649442 16/09/2011 00:00:00;503,618139132513 19/09/2011 00:00:00;506,391883388861 20/09/2011 00:00:00;507,880731408813 21/09/2011 00:00:00;507,595198911836 22/09/2011 00:00:00;507,350456771570 23/09/2011 00:00:00;508,227449440857 26/09/2011 00:00:00;510,348547989829 27/09/2011 00:00:00;507,493223020059 28/09/2011 00:00:00;503,312211457180 29/09/2011 00:00:00;502,251662182693 30/09/2011 00:00:00;503,210235565402 04/10/2011 00:00:00;509,491950498898 05/10/2011 00:00:00;507,105714631304 06/10/2011 00:00:00;505,800423216551 07/10/2011 00:00:00;503,087864495269 10/10/2011 00:00:00;501,517435761895 11/10/2011 00:00:00;498,417368651858 12/10/2011 00:00:00;497,316029020661 13/10/2011 00:00:00;494,073195662135 14/10/2011 00:00:00;495,765995465642 17/10/2011 00:00:00;492,951460852582 18/10/2011 00:00:00;496,744964026706 19/10/2011 00:00:00;495,867971357420 20/10/2011 00:00:00;497,316029020661 21/10/2011 00:00:00;496,785754383417 24/10/2011 00:00:00;494,685051012800 25/10/2011 00:00:00;494,583075121023 26/10/2011 00:00:00;495,174535293332 27/10/2011 00:00:00;494,725841369511 28/10/2011 00:00:00;490,891547838676 31/10/2011 00:00:00;492,156048896717 01/11/2011 00:00:00;498,764086683901 02/11/2011 00:00:00;499,151595072656 03/11/2011 00:00:00;499,070014359234 04/11/2011 00:00:00;498,519344543635 07/11/2011 00:00:00;500,640443092608 08/11/2011 00:00:00;500,171353990431 09/11/2011 00:00:00;500,171353990431 10/11/2011 00:00:00;504,678688406998 11/11/2011 00:00:00;502,863517533358 14/11/2011 00:00:00;501,558226118605 15/11/2011 00:00:00;504,535922158509 16/11/2011 00:00:00;505,127382330819 17/11/2011 00:00:00;505,657656968062 18/11/2011 00:00:00;504,087228234688 21/11/2011 00:00:00;503,760905381000 22/11/2011 00:00:00;500,742418984385 23/11/2011 00:00:00;501,700992367094 24/11/2011 00:00:00;502,659565749802 25/11/2011 00:00:00;503,577348775800 28/11/2011 00:00:00;500,823999697807 29/11/2011 00:00:00;501,599016475316 30/11/2011 00:00:00;502,761541641580 01/12/2011 00:00:00;500,497676844119 02/12/2011 00:00:00;499,926611850165 05/12/2011 00:00:00;501,109532194784 06/12/2011 00:00:00;502,598380214736 07/12/2011 00:00:00;502,476009144603 08/12/2011 00:00:00;504,352365553309 09/12/2011 00:00:00;505,800423216550 12/12/2011 00:00:00;505,249753400951 13/12/2011 00:00:00;509,145232466853 14/12/2011 00:00:00;512,388065825379 15/12/2011 00:00:00;514,162446342308 16/12/2011 00:00:00;514,060470450530 19/12/2011 00:00:00;515,263785973505 20/12/2011 00:00:00;515,569713648837 21/12/2011 00:00:00;513,305848851376 22/12/2011 00:00:00;513,672962061775 23/12/2011 00:00:00;514,447978839284 27/12/2011 00:00:00;513,774937953553 28/12/2011 00:00:00;514,325607769151 29/12/2011 00:00:00;517,955949516432 30/12/2011 00:00:00;518,996103612562 02/01/2012 00:00:00;519,852701103494 03/01/2012 00:00:00;519,342821644606 04/01/2012 00:00:00;517,425674879188 05/01/2012 00:00:00;521,157992518246 06/01/2012 00:00:00;522,871187500108 09/01/2012 00:00:00;524,462011411838 10/01/2012 00:00:00;525,583746221391 11/01/2012 00:00:00;524,788334265526 12/01/2012 00:00:00;526,419948533966 13/01/2012 00:00:00;523,279091067218 16/01/2012 00:00:00;529,050926541826 17/01/2012 00:00:00;527,888401375563 18/01/2012 00:00:00;527,582473700230 19/01/2012 00:00:00;524,788334265526 20/01/2012 00:00:00;522,544864646420 23/01/2012 00:00:00;522,177751436021 24/01/2012 00:00:00;519,791515568426 25/01/2012 00:00:00;518,343457905186 26/01/2012 00:00:00;518,628990402163 27/01/2012 00:00:00;520,954040734690 30/01/2012 00:00:00;520,219814313892 31/01/2012 00:00:00;521,790243047266 01/02/2012 00:00:00;524,869914978947 02/02/2012 00:00:00;523,870551239528 03/02/2012 00:00:00;523,646204277617 06/02/2012 00:00:00;524,727148730459 07/02/2012 00:00:00;523,503438029128 08/02/2012 00:00:00;519,424402358027 09/02/2012 00:00:00;517,996739873142 10/02/2012 00:00:00;517,078956847144 13/02/2012 00:00:00;518,404643440252 14/02/2012 00:00:00;519,975072173626 15/02/2012 00:00:00;520,831669664557 16/02/2012 00:00:00;523,666599455972 17/02/2012 00:00:00;521,096806983178 20/02/2012 00:00:00;519,505983071449 21/02/2012 00:00:00;517,262513452343 22/02/2012 00:00:00;517,119747203855 23/02/2012 00:00:00;516,467101496478 24/02/2012 00:00:00;514,998648654882 27/02/2012 00:00:00;514,570349909416 28/02/2012 00:00:00;515,773665432391 29/02/2012 00:00:00;516,813819528522 01/03/2012 00:00:00;519,118474682694 02/03/2012 00:00:00;520,158628778825 05/03/2012 00:00:00;521,933009295754 06/03/2012 00:00:00;521,321153945089 07/03/2012 00:00:00;522,524469468063 08/03/2012 00:00:00;521,994194830820 09/03/2012 00:00:00;521,219178053311 12/03/2012 00:00:00;522,442888754641 13/03/2012 00:00:00;522,198146614375 14/03/2012 00:00:00;523,075139283662 15/03/2012 00:00:00;519,954676995270 16/03/2012 00:00:00;519,322426466249 19/03/2012 00:00:00;517,670417019453 20/03/2012 00:00:00;515,651294362258 21/03/2012 00:00:00;514,570349909416 22/03/2012 00:00:00;517,568441127675 23/03/2012 00:00:00;516,507891853189 26/03/2012 00:00:00;517,874368803008 27/03/2012 00:00:00;516,181568999501 28/03/2012 00:00:00;516,467101496478 29/03/2012 00:00:00;517,446070057542 30/03/2012 00:00:00;517,711207376164 02/04/2012 00:00:00;517,792788089586 03/04/2012 00:00:00;518,710571115583 04/04/2012 00:00:00;520,077048065402 05/04/2012 00:00:00;521,157992518244 10/04/2012 00:00:00;524,237664449925 11/04/2012 00:00:00;525,216633010990 12/04/2012 00:00:00;524,665963195391 13/04/2012 00:00:00;523,605413920905 16/04/2012 00:00:00;527,521288165162 17/04/2012 00:00:00;525,440979972900 18/04/2012 00:00:00;525,767302826588 19/04/2012 00:00:00;525,706117291522 20/04/2012 00:00:00;525,216633010989 23/04/2012 00:00:00;525,135052297567 24/04/2012 00:00:00;525,420584794544 25/04/2012 00:00:00;524,258059628281 26/04/2012 00:00:00;523,605413920904 27/04/2012 00:00:00;526,154811215342 30/04/2012 00:00:00;525,910069075076 02/05/2012 00:00:00;527,562078521872 03/05/2012 00:00:00;528,908160293336 04/05/2012 00:00:00;529,499620465645 07/05/2012 00:00:00;532,722058645815 08/05/2012 00:00:00;532,966800786081 09/05/2012 00:00:00;533,986559703857 10/05/2012 00:00:00;534,027350060568 11/05/2012 00:00:00;534,068140417279 14/05/2012 00:00:00;535,189875226831 15/05/2012 00:00:00;536,128053431185 16/05/2012 00:00:00;537,820853234692 18/05/2012 00:00:00;538,759031439045 21/05/2012 00:00:00;537,045836457182 22/05/2012 00:00:00;536,352400393095 23/05/2012 00:00:00;538,289942336868 24/05/2012 00:00:00;542,511744256458 25/05/2012 00:00:00;541,695937122238 29/05/2012 00:00:00;542,124235867703 30/05/2012 00:00:00;544,612447627075 31/05/2012 00:00:00;547,223030456580 01/06/2012 00:00:00;548,609902584754 04/06/2012 00:00:00;549,017806151864 05/06/2012 00:00:00;548,365160444488 06/06/2012 00:00:00;546,468408857426 08/06/2012 00:00:00;545,101931907607 11/06/2012 00:00:00;543,633479066010 12/06/2012 00:00:00;545,591416188139 13/06/2012 00:00:00;543,694664601077 14/06/2012 00:00:00;541,226848020061 15/06/2012 00:00:00;541,390009446905 18/06/2012 00:00:00;542,165026224414 19/06/2012 00:00:00;545,244698156095 20/06/2012 00:00:00;542,674905683301 21/06/2012 00:00:00;542,022259975925 22/06/2012 00:00:00;544,775609053919 25/06/2012 00:00:00;545,346674047873 26/06/2012 00:00:00;545,978924576893 27/06/2012 00:00:00;546,060505290315 28/06/2012 00:00:00;547,019078673024 29/06/2012 00:00:00;545,346674047873 02/07/2012 00:00:00;544,061777811476 03/07/2012 00:00:00;546,815126889469 04/07/2012 00:00:00;546,631570284269 05/07/2012 00:00:00;548,283579731065 06/07/2012 00:00:00;552,974470752832 09/07/2012 00:00:00;555,870586079313 10/07/2012 00:00:00;556,829159462022 11/07/2012 00:00:00;558,460773730463 12/07/2012 00:00:00;559,766065145215 13/07/2012 00:00:00;561,132542095034 16/07/2012 00:00:00;561,356889056944 17/07/2012 00:00:00;560,948985489834 18/07/2012 00:00:00;561,683211910633 19/07/2012 00:00:00;562,580599758275 20/07/2012 00:00:00;563,783915281250 23/07/2012 00:00:00;568,923500226837 24/07/2012 00:00:00;567,801765417284 25/07/2012 00:00:00;566,700425786087 26/07/2012 00:00:00;565,925409008578 27/07/2012 00:00:00;563,824705637960 30/07/2012 00:00:00;563,008898503740 31/07/2012 00:00:00;564,069447778226 01/08/2012 00:00:00;563,681939389472 02/08/2012 00:00:00;563,722729746183 03/08/2012 00:00:00;566,802401677864 06/08/2012 00:00:00;562,050325121031 07/08/2012 00:00:00;561,091751738322 08/08/2012 00:00:00;561,071356559967 09/08/2012 00:00:00;562,315462439653 10/08/2012 00:00:00;564,273399561781 13/08/2012 00:00:00;565,497110263112 14/08/2012 00:00:00;562,397043153075 15/08/2012 00:00:00;561,805582980765 16/08/2012 00:00:00;561,927954050898 17/08/2012 00:00:00;559,235790507971 20/08/2012 00:00:00;559,806855501925 21/08/2012 00:00:00;558,991048367705 22/08/2012 00:00:00;557,400224455976 23/08/2012 00:00:00;557,359434099265 24/08/2012 00:00:00;558,358797838684 27/08/2012 00:00:00;559,235790507971 28/08/2012 00:00:00;559,786460323570 29/08/2012 00:00:00;559,276580864682 30/08/2012 00:00:00;558,562749622239 31/08/2012 00:00:00;560,214759069035 03/09/2012 00:00:00;559,562113361659 04/09/2012 00:00:00;558,787096584150 05/09/2012 00:00:00;560,704243349567 06/09/2012 00:00:00;559,113419437838 07/09/2012 00:00:00;556,910740175443 10/09/2012 00:00:00;556,054142684512 11/09/2012 00:00:00;555,075174123448 12/09/2012 00:00:00;554,626480199626 13/09/2012 00:00:00;552,505381650654 14/09/2012 00:00:00;551,383646841101 17/09/2012 00:00:00;547,121054564800 18/09/2012 00:00:00;547,610538845332 19/09/2012 00:00:00;549,201362757062 20/09/2012 00:00:00;551,628388981367 21/09/2012 00:00:00;552,688938255853 24/09/2012 00:00:00;552,709333434209 25/09/2012 00:00:00;554,810036804826 26/09/2012 00:00:00;555,299521085358 27/09/2012 00:00:00;556,829159462021 28/09/2012 00:00:00;556,319280003133 01/10/2012 00:00:00;552,648147899142 02/10/2012 00:00:00;551,465227554523 04/10/2012 00:00:00;549,813218107727 05/10/2012 00:00:00;548,528321871330 08/10/2012 00:00:00;547,753305093821 09/10/2012 00:00:00;549,119782043639 10/10/2012 00:00:00;550,914557738924 11/10/2012 00:00:00;551,159299879190 12/10/2012 00:00:00;548,773064011596 15/10/2012 00:00:00;550,200726496481 16/10/2012 00:00:00;548,752668833240 17/10/2012 00:00:00;545,815763150047 18/10/2012 00:00:00;545,387464404582 19/10/2012 00:00:00;544,816399410627 22/10/2012 00:00:00;546,203271538802 23/10/2012 00:00:00;545,611811366492 24/10/2012 00:00:00;547,426982240132 25/10/2012 00:00:00;546,325642608935 26/10/2012 00:00:00;547,488167775199 29/10/2012 00:00:00;549,446104897327 30/10/2012 00:00:00;549,078991686928 31/10/2012 00:00:00;547,794095450531 01/11/2012 00:00:00;549,466500075683 02/11/2012 00:00:00;550,465863815102 05/11/2012 00:00:00;552,627752720786 06/11/2012 00:00:00;554,259366989226 07/11/2012 00:00:00;553,198817714740 08/11/2012 00:00:00;556,054142684511 09/11/2012 00:00:00;557,155482315708 12/11/2012 00:00:00;558,236426768550 13/11/2012 00:00:00;558,889072475926 14/11/2012 00:00:00;557,277853385841 15/11/2012 00:00:00;555,421892155490 16/11/2012 00:00:00;555,462682512201 19/11/2012 00:00:00;555,075174123446 20/11/2012 00:00:00;554,279762167582 21/11/2012 00:00:00;553,484350211717 22/11/2012 00:00:00;550,343492744969 23/11/2012 00:00:00;550,078355426347 26/11/2012 00:00:00;548,834249546662 27/11/2012 00:00:00;548,936225438439 28/11/2012 00:00:00;550,078355426347 29/11/2012 00:00:00;550,567839706879 30/11/2012 00:00:00;549,425709718971 03/12/2012 00:00:00;549,466500075682 04/12/2012 00:00:00;548,732273654884 05/12/2012 00:00:00;548,161208660930 06/12/2012 00:00:00;549,486895254037 07/12/2012 00:00:00;553,239608071451 10/12/2012 00:00:00;553,708697173627 11/12/2012 00:00:00;552,260639510386 12/12/2012 00:00:00;550,812581847145 13/12/2012 00:00:00;549,201362757060 14/12/2012 00:00:00;547,998047234085 17/12/2012 00:00:00;546,590779927555 18/12/2012 00:00:00;546,386828144000 19/12/2012 00:00:00;544,286124773383 20/12/2012 00:00:00;544,755213875560 21/12/2012 00:00:00;544,877584945693 27/12/2012 00:00:00;543,347946569030 28/12/2012 00:00:00;544,999956015826 31/12/2012 00:00:00;544,999956015826 02/01/2013 00:00:00;545,285488512803 03/01/2013 00:00:00;546,590779927555 04/01/2013 00:00:00;548,059232769152 07/01/2013 00:00:00;547,263820813287 08/01/2013 00:00:00;545,774972793335 09/01/2013 00:00:00;547,325006348353 10/01/2013 00:00:00;548,405950801195 11/01/2013 00:00:00;543,715059779429 14/01/2013 00:00:00;541,206452841702 15/01/2013 00:00:00;541,308428733479 16/01/2013 00:00:00;543,347946569030 17/01/2013 00:00:00;541,981469619211 18/01/2013 00:00:00;540,105113210504 21/01/2013 00:00:00;541,716332300589 22/01/2013 00:00:00;540,716968561169 23/01/2013 00:00:00;542,307792472899 24/01/2013 00:00:00;541,430799803612 25/01/2013 00:00:00;538,493894120419 28/01/2013 00:00:00;536,637932890068 29/01/2013 00:00:00;535,271455940249 30/01/2013 00:00:00;534,679995767939 31/01/2013 00:00:00;532,456921327189 01/02/2013 00:00:00;531,172025090792 04/02/2013 00:00:00;531,681904549680 05/02/2013 00:00:00;532,375340613767 06/02/2013 00:00:00;530,845702237104 07/02/2013 00:00:00;530,478589026705 08/02/2013 00:00:00;534,231301844118 11/02/2013 00:00:00;534,781971659717 12/02/2013 00:00:00;533,884583812074 13/02/2013 00:00:00;533,435889888253 14/02/2013 00:00:00;534,231301844118 15/02/2013 00:00:00;536,311610036379 18/02/2013 00:00:00;535,699754685714 19/02/2013 00:00:00;535,393827010382 20/02/2013 00:00:00;534,088535595629 21/02/2013 00:00:00;536,576747355001 22/02/2013 00:00:00;537,433344845932 25/02/2013 00:00:00;537,229393062377 26/02/2013 00:00:00;540,961710701435 27/02/2013 00:00:00;540,186693923925 28/02/2013 00:00:00;539,738000000104 01/03/2013 00:00:00;541,124872128279 04/03/2013 00:00:00;542,654510504941 05/03/2013 00:00:00;542,470953899742 06/03/2013 00:00:00;542,348582829609 07/03/2013 00:00:00;542,695300861652 08/03/2013 00:00:00;540,716968561168 11/03/2013 00:00:00;541,553170873744 12/03/2013 00:00:00;541,675541943877 13/03/2013 00:00:00;542,348582829609 14/03/2013 00:00:00;543,021623715340 15/03/2013 00:00:00;542,165026224409 18/03/2013 00:00:00;544,020987454760 19/03/2013 00:00:00;545,469045118001 20/03/2013 00:00:00;546,998683494664 21/03/2013 00:00:00;546,509199214132 22/03/2013 00:00:00;546,713150997687 25/03/2013 00:00:00;545,428254761290 26/03/2013 00:00:00;548,507926692971 27/03/2013 00:00:00;549,568475967457 28/03/2013 00:00:00;551,302066127675 02/04/2013 00:00:00;550,302702388256 03/04/2013 00:00:00;551,363251662742 04/04/2013 00:00:00;550,975743273987 05/04/2013 00:00:00;550,302702388255 08/04/2013 00:00:00;551,118509522476 09/04/2013 00:00:00;550,832977025499 10/04/2013 00:00:00;549,242153113769 11/04/2013 00:00:00;549,058596508570 12/04/2013 00:00:00;549,650056680879 15/04/2013 00:00:00;549,446104897324 16/04/2013 00:00:00;549,629661502524 17/04/2013 00:00:00;547,080264208085 18/04/2013 00:00:00;549,955984356212 19/04/2013 00:00:00;549,588871145813 22/04/2013 00:00:00;549,588871145813 23/04/2013 00:00:00;551,363251662742 24/04/2013 00:00:00;552,362615402161 25/04/2013 00:00:00;552,138268440251 26/04/2013 00:00:00;552,138268440251 29/04/2013 00:00:00;552,444196115583 30/04/2013 00:00:00;553,810673065402 02/05/2013 00:00:00;552,668543077494 03/05/2013 00:00:00;555,054778945088 06/05/2013 00:00:00;553,627116460202 07/05/2013 00:00:00;553,545535746780 08/05/2013 00:00:00;552,607357542427 10/05/2013 00:00:00;553,300793606514 13/05/2013 00:00:00;552,383010580517 14/05/2013 00:00:00;550,669815598654 15/05/2013 00:00:00;551,036928809053 16/05/2013 00:00:00;551,016533630698 17/05/2013 00:00:00;551,363251662741 21/05/2013 00:00:00;550,996138452342 22/05/2013 00:00:00;548,528321871326 23/05/2013 00:00:00;548,997410973502 24/05/2013 00:00:00;546,448013679064 27/05/2013 00:00:00;546,244061895509 28/05/2013 00:00:00;546,774336532752 29/05/2013 00:00:00;545,469045118000 31/05/2013 00:00:00;539,534048216548 03/06/2013 00:00:00;539,513653038192 04/06/2013 00:00:00;538,799821795749 05/06/2013 00:00:00;537,882038769752 06/06/2013 00:00:00;536,535956998288 07/06/2013 00:00:00;533,374704353185 10/06/2013 00:00:00;532,558897218965 11/06/2013 00:00:00;528,561442261285 12/06/2013 00:00:00;527,786425483776 13/06/2013 00:00:00;527,582473700221 14/06/2013 00:00:00;529,744362605905 17/06/2013 00:00:00;531,477952766123 18/06/2013 00:00:00;529,662781892483 19/06/2013 00:00:00;528,173933872531 20/06/2013 00:00:00;527,908796553909 21/06/2013 00:00:00;521,953404474101 24/06/2013 00:00:00;521,259968410014 25/06/2013 00:00:00;517,772392911223 26/06/2013 00:00:00;519,342821644597 27/06/2013 00:00:00;521,708662333835 28/06/2013 00:00:00;523,340276602276 01/07/2013 00:00:00;523,217905532143 02/07/2013 00:00:00;523,177115175432 03/07/2013 00:00:00;525,563351043026 04/07/2013 00:00:00;524,054107844718 05/07/2013 00:00:00;526,562714782445 08/07/2013 00:00:00;523,625809099253 09/07/2013 00:00:00;524,931100514005 10/07/2013 00:00:00;527,419312273377 11/07/2013 00:00:00;523,136324818720 12/07/2013 00:00:00;523,890946417874 15/07/2013 00:00:00;524,482406590184 16/07/2013 00:00:00;524,543592125250 17/07/2013 00:00:00;524,298849984984 18/07/2013 00:00:00;526,052835323558 19/07/2013 00:00:00;526,787061744356 22/07/2013 00:00:00;526,909432814489 23/07/2013 00:00:00;527,521288165154 24/07/2013 00:00:00;525,808093183291 25/07/2013 00:00:00;524,258059628273 26/07/2013 00:00:00;523,075139283654 29/07/2013 00:00:00;523,809365704452 30/07/2013 00:00:00;522,667235716543 31/07/2013 00:00:00;522,055380365878 01/08/2013 00:00:00;522,300122506144 02/08/2013 00:00:00;521,361944301791 05/08/2013 00:00:00;521,810638225612 06/08/2013 00:00:00;522,422493576277 07/08/2013 00:00:00;521,810638225612 08/08/2013 00:00:00;521,729057512190 09/08/2013 00:00:00;522,198146614367 12/08/2013 00:00:00;523,727784991029 13/08/2013 00:00:00;523,462647672408 14/08/2013 00:00:00;521,688267155479 15/08/2013 00:00:00;521,953404474100 16/08/2013 00:00:00;519,424402358018 19/08/2013 00:00:00;519,179660217752 20/08/2013 00:00:00;516,854609885224 21/08/2013 00:00:00;515,794060610738 22/08/2013 00:00:00;514,488769195985 23/08/2013 00:00:00;513,611776526698 26/08/2013 00:00:00;514,244027055719 27/08/2013 00:00:00;513,448615099854 28/08/2013 00:00:00;514,611140266118 29/08/2013 00:00:00;516,283544891270 30/08/2013 00:00:00;517,058561668779 02/09/2013 00:00:00;517,955949516421 03/09/2013 00:00:00;518,241482013398 04/09/2013 00:00:00;517,568441127666 05/09/2013 00:00:00;516,671053280024 06/09/2013 00:00:00;516,140778642781 09/09/2013 00:00:00;517,527650770955 10/09/2013 00:00:00;516,548682209891 11/09/2013 00:00:00;515,855246145804 12/09/2013 00:00:00;516,120383464425 13/09/2013 00:00:00;517,119747203845 16/09/2013 00:00:00;517,221723095623 17/09/2013 00:00:00;518,221086835042 18/09/2013 00:00:00;518,506619332019 19/09/2013 00:00:00;517,180932738912 20/09/2013 00:00:00;518,649385580508 23/09/2013 00:00:00;518,363853083531 24/09/2013 00:00:00;518,710571115574 25/09/2013 00:00:00;519,607958963217 26/09/2013 00:00:00;519,505983071439 27/09/2013 00:00:00;519,138869861040 30/09/2013 00:00:00;519,669144498283 01/10/2013 00:00:00;515,651294362248 02/10/2013 00:00:00;516,283544891269 04/10/2013 00:00:00;515,100624546650 07/10/2013 00:00:00;515,834850967448 08/10/2013 00:00:00;516,813819528512 09/10/2013 00:00:00;517,099352025489 10/10/2013 00:00:00;517,140142382200 11/10/2013 00:00:00;515,712479897315 14/10/2013 00:00:00;516,426311139757 15/10/2013 00:00:00;516,956585777001 16/10/2013 00:00:00;516,834214706868 17/10/2013 00:00:00;515,814455789092 18/10/2013 00:00:00;516,752633993445 21/10/2013 00:00:00;517,792788089576 22/10/2013 00:00:00;517,038166490422 23/10/2013 00:00:00;517,384884522466 24/10/2013 00:00:00;517,629626662732 25/10/2013 00:00:00;516,650658101668 28/10/2013 00:00:00;517,242118273977 29/10/2013 00:00:00;517,303303809044 30/10/2013 00:00:00;517,813183267932 31/10/2013 00:00:00;518,853337364062 01/11/2013 00:00:00;522,014590009166 04/11/2013 00:00:00;521,382339480145 05/11/2013 00:00:00;521,831033403966 06/11/2013 00:00:00;520,464556454147 07/11/2013 00:00:00;519,771120390060 08/11/2013 00:00:00;522,748816429964 11/11/2013 00:00:00;520,892855199613 12/11/2013 00:00:00;519,363216822950 13/11/2013 00:00:00;517,364489344110 14/11/2013 00:00:00;518,221086835041 15/11/2013 00:00:00;519,669144498282 18/11/2013 00:00:00;520,097443243748 19/11/2013 00:00:00;520,505346810858 20/11/2013 00:00:00;519,648749319927 21/11/2013 00:00:00;520,729693772768 22/11/2013 00:00:00;518,690175937218 25/11/2013 00:00:00;518,588200045440 26/11/2013 00:00:00;518,323062726819 27/11/2013 00:00:00;518,057925408197 28/11/2013 00:00:00;517,180932738910 29/11/2013 00:00:00;517,282908630688 02/12/2013 00:00:00;518,078320586553 03/12/2013 00:00:00;516,915795420289 04/12/2013 00:00:00;516,936190598644 05/12/2013 00:00:00;515,100624546649 06/12/2013 00:00:00;512,999921176032 09/12/2013 00:00:00;512,673598322343 10/12/2013 00:00:00;512,530832073855 11/12/2013 00:00:00;513,448615099853 12/12/2013 00:00:00;512,449251360433 13/12/2013 00:00:00;511,837396009768 16/12/2013 00:00:00;512,755179035765 17/12/2013 00:00:00;512,449251360433 18/12/2013 00:00:00;513,061106711098 19/12/2013 00:00:00;514,244027055717 20/12/2013 00:00:00;513,734147596829 23/12/2013 00:00:00;513,448615099852 27/12/2013 00:00:00;510,307757633105 30/12/2013 00:00:00;509,940644422705 02/01/2014 00:00:00;511,225540659102 03/01/2014 00:00:00;513,183477781231 06/01/2014 00:00:00;513,958494558740 07/01/2014 00:00:00;514,407188482561 08/01/2014 00:00:00;515,467737757047 09/01/2014 00:00:00;514,590745087760 10/01/2014 00:00:00;514,937463119804 13/01/2014 00:00:00;515,569713648825 14/01/2014 00:00:00;515,814455789091 15/01/2014 00:00:00;516,691448458377 16/01/2014 00:00:00;516,161173821134 17/01/2014 00:00:00;517,323698987398 20/01/2014 00:00:00;519,036893969261 21/01/2014 00:00:00;519,832305925125 22/01/2014 00:00:00;519,975072173614 23/01/2014 00:00:00;517,609231484375 24/01/2014 00:00:00;517,160537560554 27/01/2014 00:00:00;516,752633993444 28/01/2014 00:00:00;518,078320586552 29/01/2014 00:00:00;518,180296478329 30/01/2014 00:00:00;518,261877191751 31/01/2014 00:00:00;519,811910746769 03/02/2014 00:00:00;522,014590009164 04/02/2014 00:00:00;522,014590009164 05/02/2014 00:00:00;521,871823760675 06/02/2014 00:00:00;522,340912862852 07/02/2014 00:00:00;520,872460021256 10/02/2014 00:00:00;520,301395027301 11/02/2014 00:00:00;520,301395027301 12/02/2014 00:00:00;521,035621448099 13/02/2014 00:00:00;520,892855199611 14/02/2014 00:00:00;520,668508237700 17/02/2014 00:00:00;521,321153945076 18/02/2014 00:00:00;520,750088951122 19/02/2014 00:00:00;520,444161275790 20/02/2014 00:00:00;520,811274486189 21/02/2014 00:00:00;519,873096281835 24/02/2014 00:00:00;520,077048065391 25/02/2014 00:00:00;520,321790205657 26/02/2014 00:00:00;521,463920193565 27/02/2014 00:00:00;523,279091067205 28/02/2014 00:00:00;524,115293379780 03/03/2014 00:00:00;522,279727327785 04/03/2014 00:00:00;523,523833207471 05/03/2014 00:00:00;523,666599455959 06/03/2014 00:00:00;524,706753552090 07/03/2014 00:00:00;521,096806983165 10/03/2014 00:00:00;519,730330033347 11/03/2014 00:00:00;520,546137167567 12/03/2014 00:00:00;519,832305925124 13/03/2014 00:00:00;519,342821644592 14/03/2014 00:00:00;521,137597339876 17/03/2014 00:00:00;521,321153945076 18/03/2014 00:00:00;520,709298594411 19/03/2014 00:00:00;521,525105728631 20/03/2014 00:00:00;521,259968410009 21/03/2014 00:00:00;520,831669664544 24/03/2014 00:00:00;521,076411804810 25/03/2014 00:00:00;521,178387696587 26/03/2014 00:00:00;522,850792321739 27/03/2014 00:00:00;524,584382481957 28/03/2014 00:00:00;527,154174954750 31/03/2014 00:00:00;525,726512469865 01/04/2014 00:00:00;525,481770329599 02/04/2014 00:00:00;524,869914978934 03/04/2014 00:00:00;524,686358373734 04/04/2014 00:00:00;526,052835323553 07/04/2014 00:00:00;527,969982088970 08/04/2014 00:00:00;528,459466369502 09/04/2014 00:00:00;528,031167624037 10/04/2014 00:00:00;527,276546024883 11/04/2014 00:00:00;527,500892986794 14/04/2014 00:00:00;528,255514585947 15/04/2014 00:00:00;528,969345828390 16/04/2014 00:00:00;528,785789223190 17/04/2014 00:00:00;528,989741006745 22/04/2014 00:00:00;529,010136185101 23/04/2014 00:00:00;528,092353159103 24/04/2014 00:00:00;528,765394044835 25/04/2014 00:00:00;528,418676012791 28/04/2014 00:00:00;528,520651904569 29/04/2014 00:00:00;527,990377267326 30/04/2014 00:00:00;529,520015643988 02/05/2014 00:00:00;530,560169740119 05/05/2014 00:00:00;530,825307058741 06/05/2014 00:00:00;530,213451708076 07/05/2014 00:00:00;530,764121523674 08/05/2014 00:00:00;531,457557587761 09/05/2014 00:00:00;534,333277735888 12/05/2014 00:00:00;535,332641475307 13/05/2014 00:00:00;534,679995767931 14/05/2014 00:00:00;537,147812348947 15/05/2014 00:00:00;539,187330184498 16/05/2014 00:00:00;538,085990553300 19/05/2014 00:00:00;538,228756801789 20/05/2014 00:00:00;537,841248413034 21/05/2014 00:00:00;536,617537711704 22/05/2014 00:00:00;537,861643591390 23/05/2014 00:00:00;537,963619483167 26/05/2014 00:00:00;538,759031439032 27/05/2014 00:00:00;539,411677146408 28/05/2014 00:00:00;539,697209643385 30/05/2014 00:00:00;542,144631046046 02/06/2014 00:00:00;541,186057663337 03/06/2014 00:00:00;540,614992669383 04/06/2014 00:00:00;539,024168757653 05/06/2014 00:00:00;538,820216974098 06/06/2014 00:00:00;539,595233751608 10/06/2014 00:00:00;542,552534613156 11/06/2014 00:00:00;543,143994785465 12/06/2014 00:00:00;543,470317639153 13/06/2014 00:00:00;543,286761033954 16/06/2014 00:00:00;544,388100665151 17/06/2014 00:00:00;543,551898352575 18/06/2014 00:00:00;542,389373186312 20/06/2014 00:00:00;542,368978007956 23/06/2014 00:00:00;542,695300861644 24/06/2014 00:00:00;542,838067110133 25/06/2014 00:00:00;542,572929791511 26/06/2014 00:00:00;544,041382633107 27/06/2014 00:00:00;544,877584945683 30/06/2014 00:00:00;544,061777811463 01/07/2014 00:00:00;543,449922460798 02/07/2014 00:00:00;543,633479065997 03/07/2014 00:00:00;541,736727478935 04/07/2014 00:00:00;543,429527282442 07/07/2014 00:00:00;543,776245314486 08/07/2014 00:00:00;544,367705486795 09/07/2014 00:00:00;544,673633162128 10/07/2014 00:00:00;544,326915130084 11/07/2014 00:00:00;545,122327085949 14/07/2014 00:00:00;544,877584945683 15/07/2014 00:00:00;544,877584945683 16/07/2014 00:00:00;546,121690825369 17/07/2014 00:00:00;547,467772596832 18/07/2014 00:00:00;548,283579731052 21/07/2014 00:00:00;548,711878476518 22/07/2014 00:00:00;549,609266324160 23/07/2014 00:00:00;551,240880592600 24/07/2014 00:00:00;550,975743273979 25/07/2014 00:00:00;550,098750604692 28/07/2014 00:00:00;551,546808267933 29/07/2014 00:00:00;551,200090235889 30/07/2014 00:00:00;551,873131121621 31/07/2014 00:00:00;550,119145783047 01/08/2014 00:00:00;549,446104897316 04/08/2014 00:00:00;548,671088119806 05/08/2014 00:00:00;550,282307209891 06/08/2014 00:00:00;549,813218107715 07/08/2014 00:00:00;549,833613286070 08/08/2014 00:00:00;549,813218107715 11/08/2014 00:00:00;550,710605955357 12/08/2014 00:00:00;551,363251662733 13/08/2014 00:00:00;552,423800937219 14/08/2014 00:00:00;552,484986472286 15/08/2014 00:00:00;553,933044135527 18/08/2014 00:00:00;555,381101798767 19/08/2014 00:00:00;555,238335550279 20/08/2014 00:00:00;556,564022143387 21/08/2014 00:00:00;556,665998035164 22/08/2014 00:00:00;557,033111245563 25/08/2014 00:00:00;559,215395329602 26/08/2014 00:00:00;560,112783177245 27/08/2014 00:00:00;561,846373337462 28/08/2014 00:00:00;562,845737076882 29/08/2014 00:00:00;563,804310459591 01/09/2014 00:00:00;564,803674199011 02/09/2014 00:00:00;564,089842956568 03/09/2014 00:00:00;562,193091369506 04/09/2014 00:00:00;561,520050483774 05/09/2014 00:00:00;566,374102932384 08/09/2014 00:00:00;566,741216142784 09/09/2014 00:00:00;566,782006499495 10/09/2014 00:00:00;563,090479217148 11/09/2014 00:00:00;562,723366006749 12/09/2014 00:00:00;561,907558872529 15/09/2014 00:00:00;559,766065145201 16/09/2014 00:00:00;559,827250680267 17/09/2014 00:00:00;559,929226572045 18/09/2014 00:00:00;561,356889056930 19/09/2014 00:00:00;561,234517986797 22/09/2014 00:00:00;562,580599758260 23/09/2014 00:00:00;563,110874395503 24/09/2014 00:00:00;563,579963497680 25/09/2014 00:00:00;566,190546327185 26/09/2014 00:00:00;565,884618651852 29/09/2014 00:00:00;566,394498110740 30/09/2014 00:00:00;566,476078824162 01/10/2014 00:00:00;564,191818848345 02/10/2014 00:00:00;566,088570435407 06/10/2014 00:00:00;566,700425786072 07/10/2014 00:00:00;565,497110263097 08/10/2014 00:00:00;565,701062046652 09/10/2014 00:00:00;564,395770631900 10/10/2014 00:00:00;566,129360792118 13/10/2014 00:00:00;566,455683645806 14/10/2014 00:00:00;566,374102932384 15/10/2014 00:00:00;567,312281136737 16/10/2014 00:00:00;565,701062046652 17/10/2014 00:00:00;564,314189918478 20/10/2014 00:00:00;564,293794740122 21/10/2014 00:00:00;562,906922611948 22/10/2014 00:00:00;565,476715084741 23/10/2014 00:00:00;567,006353461404 24/10/2014 00:00:00;566,414893289095 27/10/2014 00:00:00;565,293158479542 28/10/2014 00:00:00;565,150392231053 29/10/2014 00:00:00;565,109601874342 30/10/2014 00:00:00;567,332676315092 31/10/2014 00:00:00;568,413620767934 03/11/2014 00:00:00;569,555750755842 04/11/2014 00:00:00;567,964926844113 05/11/2014 00:00:00;567,536628098647 06/11/2014 00:00:00;567,557023277003 07/11/2014 00:00:00;569,433379685709 10/11/2014 00:00:00;568,964290583532 11/11/2014 00:00:00;570,188001284863 12/11/2014 00:00:00;569,514960399131 13/11/2014 00:00:00;569,718912182686 14/11/2014 00:00:00;569,127452010376 17/11/2014 00:00:00;568,576782194778 18/11/2014 00:00:00;569,535355577486 19/11/2014 00:00:00;567,516232920291 20/11/2014 00:00:00;567,189910066603 21/11/2014 00:00:00;569,107056832021 24/11/2014 00:00:00;573,390044286677 25/11/2014 00:00:00;571,534083056326 26/11/2014 00:00:00;571,758430018236 27/11/2014 00:00:00;572,778188936011 28/11/2014 00:00:00;573,532810535165 01/12/2014 00:00:00;572,941350362855 02/12/2014 00:00:00;574,042689994053 03/12/2014 00:00:00;574,756521236495 04/12/2014 00:00:00;575,103239268539 05/12/2014 00:00:00;573,573600891876 08/12/2014 00:00:00;574,674940523073 09/12/2014 00:00:00;573,043326254633 10/12/2014 00:00:00;573,145302146410 11/12/2014 00:00:00;571,126179489215 12/12/2014 00:00:00;571,146574667571 15/12/2014 00:00:00;571,411711986192 16/12/2014 00:00:00;569,351798972286 17/12/2014 00:00:00;569,535355577486 18/12/2014 00:00:00;573,777552675431 19/12/2014 00:00:00;574,470988739518 22/12/2014 00:00:00;575,246005517027 23/12/2014 00:00:00;576,204578899736 29/12/2014 00:00:00;576,816434250401 30/12/2014 00:00:00;578,244096735286 02/01/2015 00:00:00;583,159334718963 05/01/2015 00:00:00;585,810707905179 06/01/2015 00:00:00;587,299555925131 07/01/2015 00:00:00;590,746341067211 08/01/2015 00:00:00;592,928625151250 09/01/2015 00:00:00;592,643092654273 12/01/2015 00:00:00;593,397714253427 13/01/2015 00:00:00;594,131940674225 14/01/2015 00:00:00;595,539207980755 15/01/2015 00:00:00;599,230735263101 16/01/2015 00:00:00;604,003206998289 19/01/2015 00:00:00;605,369683948108 20/01/2015 00:00:00;605,349288769753 21/01/2015 00:00:00;605,369683948108 22/01/2015 00:00:00;603,146609507358 23/01/2015 00:00:00;615,200159915462 26/01/2015 00:00:00;618,055484885232 27/01/2015 00:00:00;615,281740628884 28/01/2015 00:00:00;615,628458660927 29/01/2015 00:00:00;616,240314011592 30/01/2015 00:00:00;614,160005819331 02/02/2015 00:00:00;616,668612757058 03/02/2015 00:00:00;616,301499546659 04/02/2015 00:00:00;612,263254232269 05/02/2015 00:00:00;613,833682965642 06/02/2015 00:00:00;611,569818168181 09/02/2015 00:00:00;611,896141021869 10/02/2015 00:00:00;612,365230124046 11/02/2015 00:00:00;610,550059250406 12/02/2015 00:00:00;608,775678733477 13/02/2015 00:00:00;607,388806605303 16/02/2015 00:00:00;608,225008917878 17/02/2015 00:00:00;610,366502645206 18/02/2015 00:00:00;607,123669286681 19/02/2015 00:00:00;606,063120012195 20/02/2015 00:00:00;609,469114797564 23/02/2015 00:00:00;609,142791943876 24/02/2015 00:00:00;610,529664072050 25/02/2015 00:00:00;611,671794059959 26/02/2015 00:00:00;613,935658857420 27/02/2015 00:00:00;618,524573987408 02/03/2015 00:00:00;618,769316127674 03/03/2015 00:00:00;617,606790961410 04/03/2015 00:00:00;617,973904171809 05/03/2015 00:00:00;619,748284688738 06/03/2015 00:00:00;621,339108600468 09/03/2015 00:00:00;622,216101269754 10/03/2015 00:00:00;626,682645329610 11/03/2015 00:00:00;632,495271160929 12/03/2015 00:00:00;636,370355048475 13/03/2015 00:00:00;636,207193621631 16/03/2015 00:00:00;638,409872884025 17/03/2015 00:00:00;636,594702010385 18/03/2015 00:00:00;635,289410595633 19/03/2015 00:00:00;635,615733449321 20/03/2015 00:00:00;636,839444150651 23/03/2015 00:00:00;635,452572022477 24/03/2015 00:00:00;629,701131726225 25/03/2015 00:00:00;630,598519573867 26/03/2015 00:00:00;628,375445133117 27/03/2015 00:00:00;631,597883313286 30/03/2015 00:00:00;631,475512243153 31/03/2015 00:00:00;632,882779549683 01/04/2015 00:00:00;634,677555244968 02/04/2015 00:00:00;633,698586683903 07/04/2015 00:00:00;630,802471357422 08/04/2015 00:00:00;632,760408479550 09/04/2015 00:00:00;637,288138074472 10/04/2015 00:00:00;640,306624471087 13/04/2015 00:00:00;640,490181076286 14/04/2015 00:00:00;641,693496599261 15/04/2015 00:00:00;641,489544815706 16/04/2015 00:00:00;642,692860338681 17/04/2015 00:00:00;637,777622355004 20/04/2015 00:00:00;637,410509144605 21/04/2015 00:00:00;639,348051088378 22/04/2015 00:00:00;636,615097188740 23/04/2015 00:00:00;636,309169513407 24/04/2015 00:00:00;630,680100287288 27/04/2015 00:00:00;632,230133842306 28/04/2015 00:00:00;632,474875982572 29/04/2015 00:00:00;629,660341369513 30/04/2015 00:00:00;619,014058267939 04/05/2015 00:00:00;615,138974380393 05/05/2015 00:00:00;616,750193470478 06/05/2015 00:00:00;608,775678733475 07/05/2015 00:00:00;601,963689162737 08/05/2015 00:00:00;609,061211230452 11/05/2015 00:00:00;612,895504761287 12/05/2015 00:00:00;608,979630517030 13/05/2015 00:00:00;607,388806605301 15/05/2015 00:00:00;603,105819150645 18/05/2015 00:00:00;604,737433419085 19/05/2015 00:00:00;611,100729066003 20/05/2015 00:00:00;612,120487983778 21/05/2015 00:00:00;610,794801390670 22/05/2015 00:00:00;611,243495314491 26/05/2015 00:00:00;618,218646312074 27/05/2015 00:00:00;617,158097037587 28/05/2015 00:00:00;616,179128476523 29/05/2015 00:00:00;614,894232240126 01/06/2015 00:00:00;616,505451330211 02/06/2015 00:00:00;612,181673518844 03/06/2015 00:00:00;603,982811819931 05/06/2015 00:00:00;594,519449062976 08/06/2015 00:00:00;595,376046553908 09/06/2015 00:00:00;591,215430169385 10/06/2015 00:00:00;589,726582149433 11/06/2015 00:00:00;589,991719468054 12/06/2015 00:00:00;593,193762469868 15/06/2015 00:00:00;593,907593712311 16/06/2015 00:00:00;591,806890341694 17/06/2015 00:00:00;593,397714253423 18/06/2015 00:00:00;590,868712137341 19/06/2015 00:00:00;592,520721584137 22/06/2015 00:00:00;593,785222642178 23/06/2015 00:00:00;594,029964782444 24/06/2015 00:00:00;595,008933343508 25/06/2015 00:00:00;595,355651375552 26/06/2015 00:00:00;595,376046553907 29/06/2015 00:00:00;598,414928128877 30/06/2015 00:00:00;595,314861018841 01/07/2015 00:00:00;598,210976345322 02/07/2015 00:00:00;597,170822249191 03/07/2015 00:00:00;595,885926012795 06/07/2015 00:00:00;596,905684930570 07/07/2015 00:00:00;598,802436517632 08/07/2015 00:00:00;598,435323307233 09/07/2015 00:00:00;599,251130441453 10/07/2015 00:00:00;595,824740477728 13/07/2015 00:00:00;593,968779247377 14/07/2015 00:00:00;597,333983676035 15/07/2015 00:00:00;597,823467956567 16/07/2015 00:00:00;601,963689162735 17/07/2015 00:00:00;603,472932361042 20/07/2015 00:00:00;605,002570737705 21/07/2015 00:00:00;605,573635731659 22/07/2015 00:00:00;601,820922914246 23/07/2015 00:00:00;601,086696493448 24/07/2015 00:00:00;601,922898806024 27/07/2015 00:00:00;598,047814918478 28/07/2015 00:00:00;599,108364192964 29/07/2015 00:00:00;599,842590613762 30/07/2015 00:00:00;602,106455411223 31/07/2015 00:00:00;603,309770934198 03/08/2015 00:00:00;603,860440749796 04/08/2015 00:00:00;605,043361094416 05/08/2015 00:00:00;607,755919815698 06/08/2015 00:00:00;604,064392533351 07/08/2015 00:00:00;602,881472188732 10/08/2015 00:00:00;603,758464858019 11/08/2015 00:00:00;600,556421856205 12/08/2015 00:00:00;599,291920798163 13/08/2015 00:00:00;600,454445964427 14/08/2015 00:00:00;598,088605275188 17/08/2015 00:00:00;599,740614721984 18/08/2015 00:00:00;600,556421856204 19/08/2015 00:00:00;600,454445964427 20/08/2015 00:00:00;598,557694377365 21/08/2015 00:00:00;595,641183872528 24/08/2015 00:00:00;588,564056983167 25/08/2015 00:00:00;587,095604141571 26/08/2015 00:00:00;583,424472037580 27/08/2015 00:00:00;587,891016097435 28/08/2015 00:00:00;588,156153416057 31/08/2015 00:00:00;590,970688029117 01/09/2015 00:00:00;586,239006650640 02/09/2015 00:00:00;588,156153416057 03/09/2015 00:00:00;588,135758237701 04/09/2015 00:00:00;592,418745692358 07/09/2015 00:00:00;593,275343183289 08/09/2015 00:00:00;592,459536049068 09/09/2015 00:00:00;592,072027660314 10/09/2015 00:00:00;591,072663920894 11/09/2015 00:00:00;587,972596810857 14/09/2015 00:00:00;587,605483600458 15/09/2015 00:00:00;588,482476269745 16/09/2015 00:00:00;587,829830562369 17/09/2015 00:00:00;585,300828446286 18/09/2015 00:00:00;582,975778113758 21/09/2015 00:00:00;589,563420722587 22/09/2015 00:00:00;592,235189087158 23/09/2015 00:00:00;594,927352630084 24/09/2015 00:00:00;591,297010882804 25/09/2015 00:00:00;594,274706922708 28/09/2015 00:00:00;590,562784462006 29/09/2015 00:00:00;589,216702690543 30/09/2015 00:00:00;590,929897672405 01/10/2015 00:00:00;589,318678582320 02/10/2015 00:00:00;589,767372506141 05/10/2015 00:00:00;589,318678582320 06/10/2015 00:00:00;588,482476269744 07/10/2015 00:00:00;588,768008766722 08/10/2015 00:00:00;586,871257179660 09/10/2015 00:00:00;585,606756121618 12/10/2015 00:00:00;584,036327388244 13/10/2015 00:00:00;583,934351496467 14/10/2015 00:00:00;583,465262394290 15/10/2015 00:00:00;586,544934325971 16/10/2015 00:00:00;587,585088422102 19/10/2015 00:00:00;588,298919664545 20/10/2015 00:00:00;587,829830562368 21/10/2015 00:00:00;584,770553809042 22/10/2015 00:00:00;588,400895556322 23/10/2015 00:00:00;596,436595828391 26/10/2015 00:00:00;597,232007784256 27/10/2015 00:00:00;597,823467956565 28/10/2015 00:00:00;598,741250982563 29/10/2015 00:00:00;601,311043455357 30/10/2015 00:00:00;596,416200650035 02/11/2015 00:00:00;596,926080108923 03/11/2015 00:00:00;596,722128325368 04/11/2015 00:00:00;597,905048669987 05/11/2015 00:00:00;597,966234205054 06/11/2015 00:00:00;597,089241535767 09/11/2015 00:00:00;597,660306529721 10/11/2015 00:00:00;597,028056000700 11/11/2015 00:00:00;598,476113663941 12/11/2015 00:00:00;600,434050786070 13/11/2015 00:00:00;598,741250982563 16/11/2015 00:00:00;600,454445964425 17/11/2015 00:00:00;603,493327539395 18/11/2015 00:00:00;603,330166112551 19/11/2015 00:00:00;604,492691278815 20/11/2015 00:00:00;605,920353763700 23/11/2015 00:00:00;607,205250000097 24/11/2015 00:00:00;605,879563406989 25/11/2015 00:00:00;606,246676617388 26/11/2015 00:00:00;608,775678733471 27/11/2015 00:00:00;609,000025695381 30/11/2015 00:00:00;610,672430320533 01/12/2015 00:00:00;610,346107466845 02/12/2015 00:00:00;610,794801390666 03/12/2015 00:00:00;612,467206015817 04/12/2015 00:00:00;597,435959567810 07/12/2015 00:00:00;598,578089555718 08/12/2015 00:00:00;598,251766702030 09/12/2015 00:00:00;596,966870465633 10/12/2015 00:00:00;595,702369407592 11/12/2015 00:00:00;596,171458509768 14/12/2015 00:00:00;597,599120994654 15/12/2015 00:00:00;594,233916565995 16/12/2015 00:00:00;594,213521387640 17/12/2015 00:00:00;595,906321191147 18/12/2015 00:00:00;598,802436517628 21/12/2015 00:00:00;598,945202766117 22/12/2015 00:00:00;597,374774032743 23/12/2015 00:00:00;595,885926012791 28/12/2015 00:00:00;593,683246750397 29/12/2015 00:00:00;594,662215311461 30/12/2015 00:00:00;594,437868349550 04/01/2016 00:00:00;593,703641928752 05/01/2016 00:00:00;599,455082225004 06/01/2016 00:00:00;601,025510958378 07/01/2016 00:00:00;600,026147218959 08/01/2016 00:00:00;596,905684930566 11/01/2016 00:00:00;596,599757255234 12/01/2016 00:00:00;595,457627267325 13/01/2016 00:00:00;598,292557058740 14/01/2016 00:00:00;595,029328521860 15/01/2016 00:00:00;595,172094770348 18/01/2016 00:00:00;596,375410293323 19/01/2016 00:00:00;596,049087439635 20/01/2016 00:00:00;593,091786578087 21/01/2016 00:00:00;596,395805471678 22/01/2016 00:00:00;597,741887243142 25/01/2016 00:00:00;597,048451179054 26/01/2016 00:00:00;597,048451179054 27/01/2016 00:00:00;598,272161880385 28/01/2016 00:00:00;596,803709038788 29/01/2016 00:00:00;596,395805471678 01/02/2016 00:00:00;599,781405078692 02/02/2016 00:00:00;597,395169211098 03/02/2016 00:00:00;600,352470072646 04/02/2016 00:00:00;595,702369407591 05/02/2016 00:00:00;593,132576934797 08/02/2016 00:00:00;594,091150317506 09/02/2016 00:00:00;596,232644044834 10/02/2016 00:00:00;593,887198533951 11/02/2016 00:00:00;594,437868349549 12/02/2016 00:00:00;596,599757255233 15/02/2016 00:00:00;596,497781363455 16/02/2016 00:00:00;596,477386185100 17/02/2016 00:00:00;595,824740477724 18/02/2016 00:00:00;596,497781363455 19/02/2016 00:00:00;599,618243651847 22/02/2016 00:00:00;600,943930244955 23/02/2016 00:00:00;604,003206998281 24/02/2016 00:00:00;605,226917699611 25/02/2016 00:00:00;605,349288769744 26/02/2016 00:00:00;605,471659839877 29/02/2016 00:00:00;607,878290885827 01/03/2016 00:00:00;611,223100136130 02/03/2016 00:00:00;609,407929262490 03/03/2016 00:00:00;608,673702841691 04/03/2016 00:00:00;607,592758388850 07/03/2016 00:00:00;606,613789827785 08/03/2016 00:00:00;604,105182890058 09/03/2016 00:00:00;608,245404096226 10/03/2016 00:00:00;606,532209114363 11/03/2016 00:00:00;600,495236321134 14/03/2016 00:00:00;600,882744709888 15/03/2016 00:00:00;601,882108449308 16/03/2016 00:00:00;601,820922914241 17/03/2016 00:00:00;597,639911351363 18/03/2016 00:00:00;600,434050786067 21/03/2016 00:00:00;601,229462741932 22/03/2016 00:00:00;601,943293984374 23/03/2016 00:00:00;601,576180773975 24/03/2016 00:00:00;601,494600060553 29/03/2016 00:00:00;601,209067563576 30/03/2016 00:00:00;599,495872581714 31/03/2016 00:00:00;598,455718485583 01/04/2016 00:00:00;597,741887243140 04/04/2016 00:00:00;598,292557058739 05/04/2016 00:00:00;600,066937575668 06/04/2016 00:00:00;600,393260429356 07/04/2016 00:00:00;600,311679715934 08/04/2016 00:00:00;600,617607391266 11/04/2016 00:00:00;601,943293984374 12/04/2016 00:00:00;600,209703824156 13/04/2016 00:00:00;601,188672385220 14/04/2016 00:00:00;604,839409310856 15/04/2016 00:00:00;604,839409310856 18/04/2016 00:00:00;605,165732164544 19/04/2016 00:00:00;603,982811819924 20/04/2016 00:00:00;602,738705940239 21/04/2016 00:00:00;604,268344316902 22/04/2016 00:00:00;602,290012016417 25/04/2016 00:00:00;602,065665054507 26/04/2016 00:00:00;601,005115780021 27/04/2016 00:00:00;598,598484734071 28/04/2016 00:00:00;599,455082225002 29/04/2016 00:00:00;599,903776148823 02/05/2016 00:00:00;597,599120994651 03/05/2016 00:00:00;594,295102101059 04/05/2016 00:00:00;595,743159764300 06/05/2016 00:00:00;597,782677599851 09/05/2016 00:00:00;598,251766702027 10/05/2016 00:00:00;597,170822249185 11/05/2016 00:00:00;597,884653491628 12/05/2016 00:00:00;597,680701708073 13/05/2016 00:00:00;599,332711154869 17/05/2016 00:00:00;599,903776148823 18/05/2016 00:00:00;602,147245767928 19/05/2016 00:00:00;601,351833812064 20/05/2016 00:00:00;601,290648276997 23/05/2016 00:00:00;601,494600060552 24/05/2016 00:00:00;602,249221659706 25/05/2016 00:00:00;603,901231106502 27/05/2016 00:00:00;604,615062348944 30/05/2016 00:00:00;605,104546629476 31/05/2016 00:00:00;604,920990024277 01/06/2016 00:00:00;604,961780380988 02/06/2016 00:00:00;603,472932361036 03/06/2016 00:00:00;606,776951254628 06/06/2016 00:00:00;603,330166112547 07/06/2016 00:00:00;602,881472188726 08/06/2016 00:00:00;604,472296100456 09/06/2016 00:00:00;605,675611623430 10/06/2016 00:00:00;608,428960701423 13/06/2016 00:00:00;610,305317110130 14/06/2016 00:00:00;609,917808721375 15/06/2016 00:00:00;611,427051919683 16/06/2016 00:00:00;610,998753174217 17/06/2016 00:00:00;612,650762621013 20/06/2016 00:00:00;608,490146236490 21/06/2016 00:00:00;607,572363210492 22/06/2016 00:00:00;609,571090689331 23/06/2016 00:00:00;607,796710172403 24/06/2016 00:00:00;611,651398881593 27/06/2016 00:00:00;619,748284688728 28/06/2016 00:00:00;623,235860187520 29/06/2016 00:00:00;624,174038391873 30/06/2016 00:00:00;623,541787862852 01/07/2016 00:00:00;624,908264812671 04/07/2016 00:00:00;626,131975514001 05/07/2016 00:00:00;626,009604443868 06/07/2016 00:00:00;631,536697778210 07/07/2016 00:00:00;631,944601345320 08/07/2016 00:00:00;631,210374924522 11/07/2016 00:00:00;633,657796327182 12/07/2016 00:00:00;628,885324591994 13/07/2016 00:00:00;627,763589782441 14/07/2016 00:00:00;627,743194604086 15/07/2016 00:00:00;624,887869634315 18/07/2016 00:00:00;624,949055169382 19/07/2016 00:00:00;623,643763754629 20/07/2016 00:00:00;626,335927297556 21/07/2016 00:00:00;624,398385353783 22/07/2016 00:00:00;624,826684099248 25/07/2016 00:00:00;626,886597113154 26/07/2016 00:00:00;626,560274259466 27/07/2016 00:00:00;626,315532119200 28/07/2016 00:00:00;625,418144271558 29/07/2016 00:00:00;626,458298367689 01/08/2016 00:00:00;626,703040507955 02/08/2016 00:00:00;624,683917850760 03/08/2016 00:00:00;623,174674652452 04/08/2016 00:00:00;625,030635882803 05/08/2016 00:00:00;627,763589782441 08/08/2016 00:00:00;627,518847642175 09/08/2016 00:00:00;627,885960852574 10/08/2016 00:00:00;628,293864419684 11/08/2016 00:00:00;630,109035293324 12/08/2016 00:00:00;629,048486018837 15/08/2016 00:00:00;629,803107617991 16/08/2016 00:00:00;626,845806756443 17/08/2016 00:00:00;624,908264812670 18/08/2016 00:00:00;624,541151602271 19/08/2016 00:00:00;624,724708207470 22/08/2016 00:00:00;623,990481786672 23/08/2016 00:00:00;624,214828748583 24/08/2016 00:00:00;625,764862303601 25/08/2016 00:00:00;626,703040507954 26/08/2016 00:00:00;626,029999622222 29/08/2016 00:00:00;626,927387469865 30/08/2016 00:00:00;627,824775317507 31/08/2016 00:00:00;628,008331922706 01/09/2016 00:00:00;627,600428355596 02/09/2016 00:00:00;624,887869634314 05/09/2016 00:00:00;625,356958736491 06/09/2016 00:00:00;626,641854972887 07/09/2016 00:00:00;628,130702992839 08/09/2016 00:00:00;628,253074062972 09/09/2016 00:00:00;623,500997506140 12/09/2016 00:00:00;619,299590764906 13/09/2016 00:00:00;620,054212364059 14/09/2016 00:00:00;616,913354897311 15/09/2016 00:00:00;617,362048821133 16/09/2016 00:00:00;617,321258464421 19/09/2016 00:00:00;620,156188255837 20/09/2016 00:00:00;618,810106484373 21/09/2016 00:00:00;621,461479670589 22/09/2016 00:00:00;620,849624319924 23/09/2016 00:00:00;624,643127494048 26/09/2016 00:00:00;623,929296251605 27/09/2016 00:00:00;624,949055169380 28/09/2016 00:00:00;627,294500680263 29/09/2016 00:00:00;626,152370692355 30/09/2016 00:00:00;627,253710323552 04/10/2016 00:00:00;621,950963951121 05/10/2016 00:00:00;617,464024712910 06/10/2016 00:00:00;614,996208131894 07/10/2016 00:00:00;616,383080260068 10/10/2016 00:00:00;613,915263679052 11/10/2016 00:00:00;614,465933494650 12/10/2016 00:00:00;616,892959718955 13/10/2016 00:00:00;616,546241686912 14/10/2016 00:00:00;618,035089706864 17/10/2016 00:00:00;617,647581318109 18/10/2016 00:00:00;617,708766853175 19/10/2016 00:00:00;619,646308796948 20/10/2016 00:00:00;620,523301466235 21/10/2016 00:00:00;624,051667321737 24/10/2016 00:00:00;623,806925181471 25/10/2016 00:00:00;622,848351798762 26/10/2016 00:00:00;622,134520556320 27/10/2016 00:00:00;620,013422007347 28/10/2016 00:00:00;616,423870616778 31/10/2016 00:00:00;614,690280456560 01/11/2016 00:00:00;614,241586532739 02/11/2016 00:00:00;611,406656741324 03/11/2016 00:00:00;612,752738512787 04/11/2016 00:00:00;612,161278340478 07/11/2016 00:00:00;612,915899939631 08/11/2016 00:00:00;612,324439767322 09/11/2016 00:00:00;610,121760504927 10/11/2016 00:00:00;611,834955486789 11/11/2016 00:00:00;607,327621070223 14/11/2016 00:00:00;608,530936593198 15/11/2016 00:00:00;604,105182890053 16/11/2016 00:00:00;607,266435535156 17/11/2016 00:00:00;606,654580184491 18/11/2016 00:00:00;608,898049803597 21/11/2016 00:00:00;606,022329655470 22/11/2016 00:00:00;606,817741611335 23/11/2016 00:00:00;608,163823382798 24/11/2016 00:00:00;606,634185006135 25/11/2016 00:00:00;605,696006801782 28/11/2016 00:00:00;604,635457527296 29/11/2016 00:00:00;607,633548745555 30/11/2016 00:00:00;605,186127342894 01/12/2016 00:00:00;604,207158781830 02/12/2016 00:00:00;600,454445964417 05/12/2016 00:00:00;602,677520405167 06/12/2016 00:00:00;597,272798140958 07/12/2016 00:00:00;599,006388301176 08/12/2016 00:00:00;598,965597944465 09/12/2016 00:00:00;603,248585399121 12/12/2016 00:00:00;602,555149335034 13/12/2016 00:00:00;600,128123110729 14/12/2016 00:00:00;601,494600060548 15/12/2016 00:00:00;604,349925030318 16/12/2016 00:00:00;603,391351647610 19/12/2016 00:00:00;602,534754156678 20/12/2016 00:00:00;606,307862152447 21/12/2016 00:00:00;605,797982693559 22/12/2016 00:00:00;605,022965916050 23/12/2016 00:00:00;604,513086457162 27/12/2016 00:00:00;604,900594845917 28/12/2016 00:00:00;605,267708056316 29/12/2016 00:00:00;606,940112681467 30/12/2016 00:00:00;604,941385202628 02/01/2017 00:00:00;640,959270178449 03/01/2017 00:00:00;608,571726949908 04/01/2017 00:00:00;607,266435535155 05/01/2017 00:00:00;605,084151451116 06/01/2017 00:00:00;604,451900922096 09/01/2017 00:00:00;604,349925030318 10/01/2017 00:00:00;603,126214328988 11/01/2017 00:00:00;605,410474304804 12/01/2017 00:00:00;604,717038240717 13/01/2017 00:00:00;605,369683948093 16/01/2017 00:00:00;605,165732164538 17/01/2017 00:00:00;603,554513074453 18/01/2017 00:00:00;604,513086457162 19/01/2017 00:00:00;604,084787711696 20/01/2017 00:00:00;601,882108449302 23/01/2017 00:00:00;599,597848473485 24/01/2017 00:00:00;601,270253098637 25/01/2017 00:00:00;601,168277206859 26/01/2017 00:00:00;600,107727932373 27/01/2017 00:00:00;600,556421856194 30/01/2017 00:00:00;600,821559174815 31/01/2017 00:00:00;600,495236321127 01/02/2017 00:00:00;598,231371523666 02/02/2017 00:00:00;597,864258313267 03/02/2017 00:00:00;600,026147218950 06/02/2017 00:00:00;599,455082224996 07/02/2017 00:00:00;601,943293984368 08/02/2017 00:00:00;603,432142004320 09/02/2017 00:00:00;603,493327539386 10/02/2017 00:00:00;605,022965916049 13/02/2017 00:00:00;604,390715387028 14/02/2017 00:00:00;604,920990024271 15/02/2017 00:00:00;606,450628400934 16/02/2017 00:00:00;603,921626284851 17/02/2017 00:00:00;604,003206998273 20/02/2017 00:00:00;605,512450196581 21/02/2017 00:00:00;607,490782497065 22/02/2017 00:00:00;610,325712288480 23/02/2017 00:00:00;608,612517306617 24/02/2017 00:00:00;609,102001587150 27/02/2017 00:00:00;609,999389434792 28/02/2017 00:00:00;609,509905154260 01/03/2017 00:00:00;610,855986925723 02/03/2017 00:00:00;608,041452312663 03/03/2017 00:00:00;607,470387318709 06/03/2017 00:00:00;603,472932361030 07/03/2017 00:00:00;604,431505743739 08/03/2017 00:00:00;604,880199667560 09/03/2017 00:00:00;602,310407194766 10/03/2017 00:00:00;598,741250982553 13/03/2017 00:00:00;596,518176541803 14/03/2017 00:00:00;596,987265643979 15/03/2017 00:00:00;598,414928128865 16/03/2017 00:00:00;598,251766702021 17/03/2017 00:00:00;596,497781363447 20/03/2017 00:00:00;597,639911351355 21/03/2017 00:00:00;596,966870465624 22/03/2017 00:00:00;597,803072778199 23/03/2017 00:00:00;600,107727932371 24/03/2017 00:00:00;598,618879912420 27/03/2017 00:00:00;597,701096886422 28/03/2017 00:00:00;598,149790810243 29/03/2017 00:00:00;600,291284537571 30/03/2017 00:00:00;603,228190220763 31/03/2017 00:00:00;604,655852705649 03/04/2017 00:00:00;606,144700725601 04/04/2017 00:00:00;607,307225891864 05/04/2017 00:00:00;606,776951254621 06/04/2017 00:00:00;607,857895707463 07/04/2017 00:00:00;608,408565523062 10/04/2017 00:00:00;609,815832829591 11/04/2017 00:00:00;610,264526753412 12/04/2017 00:00:00;610,713220677233 13/04/2017 00:00:00;610,611244785456 18/04/2017 00:00:00;611,121124244344 19/04/2017 00:00:00;609,571090689325 20/04/2017 00:00:00;608,082242669373 21/04/2017 00:00:00;608,225008917862 24/04/2017 00:00:00;602,983448080497 25/04/2017 00:00:00;600,862349531525 26/04/2017 00:00:00;598,374137772153 27/04/2017 00:00:00;598,802436517619 28/04/2017 00:00:00;600,454445964414 02/05/2017 00:00:00;599,087969014596 03/05/2017 00:00:00;598,924807587751 04/05/2017 00:00:00;598,598484734063 05/05/2017 00:00:00;595,376046553894 08/05/2017 00:00:00;596,905684930557 09/05/2017 00:00:00;597,028056000689 10/05/2017 00:00:00;597,741887243132 11/05/2017 00:00:00;598,292557058731 12/05/2017 00:00:00;599,108364192951 15/05/2017 00:00:00;597,884653491621 16/05/2017 00:00:00;594,478658706251 17/05/2017 00:00:00;592,581907119189 18/05/2017 00:00:00;593,499690145187 19/05/2017 00:00:00;593,356923896698 22/05/2017 00:00:00;593,112181756432 23/05/2017 00:00:00;590,358832678439 24/05/2017 00:00:00;592,459536049056 26/05/2017 00:00:00;591,500962666347 29/05/2017 00:00:00;593,295738361632 30/05/2017 00:00:00;594,458263527896 31/05/2017 00:00:00;593,336528718343 01/06/2017 00:00:00;592,072027660301 02/06/2017 00:00:00;591,868075876746 06/06/2017 00:00:00;592,255584265501 07/06/2017 00:00:00;592,928625151233 08/06/2017 00:00:00;592,663487832611 09/06/2017 00:00:00;594,315497279407 12/06/2017 00:00:00;593,540480501898 13/06/2017 00:00:00;593,927988890652 14/06/2017 00:00:00;594,825376738294 16/06/2017 00:00:00;596,742523503712 19/06/2017 00:00:00;596,049087439625 20/06/2017 00:00:00;596,905684930556 21/06/2017 00:00:00;597,660306529709 22/06/2017 00:00:00;597,191217427533 23/06/2017 00:00:00;597,517540281221 26/06/2017 00:00:00;597,028056000689 27/06/2017 00:00:00;597,721492064776 28/06/2017 00:00:00;589,114726798753 29/06/2017 00:00:00;588,156153416044 30/06/2017 00:00:00;587,238370390046 03/07/2017 00:00:00;587,014023428136 04/07/2017 00:00:00;587,095604141558 05/07/2017 00:00:00;587,177184854980 06/07/2017 00:00:00;587,462717351957 07/07/2017 00:00:00;582,934987757035 10/07/2017 00:00:00;582,751431151835 11/07/2017 00:00:00;583,995537031521 12/07/2017 00:00:00;582,119180622814 13/07/2017 00:00:00;585,545570586539 14/07/2017 00:00:00;585,525175408184 17/07/2017 00:00:00;585,831103083516 18/07/2017 00:00:00;584,015932209876 19/07/2017 00:00:00;585,137667019429 20/07/2017 00:00:00;586,096240402138 21/07/2017 00:00:00;581,507325272149 24/07/2017 00:00:00;582,853407043612 25/07/2017 00:00:00;581,935624017615 26/07/2017 00:00:00;581,323768666949 27/07/2017 00:00:00;580,018477252197 28/07/2017 00:00:00;580,304009749174 31/07/2017 00:00:00;579,834920646998 01/08/2017 00:00:00;577,163152282426 02/08/2017 00:00:00;577,142757104071 03/08/2017 00:00:00;576,959200498871 04/08/2017 00:00:00;576,775643893672 07/08/2017 00:00:00;577,673031741314 08/08/2017 00:00:00;577,938169059935 09/08/2017 00:00:00;579,427017079887 10/08/2017 00:00:00;580,222429035752 11/08/2017 00:00:00;579,528992971665 14/08/2017 00:00:00;578,448048518823 15/08/2017 00:00:00;579,569783328376 16/08/2017 00:00:00;579,304646009754 17/08/2017 00:00:00;579,467807436598 18/08/2017 00:00:00;580,467171176018 21/08/2017 00:00:00;580,467171176018 22/08/2017 00:00:00;579,141484582910 23/08/2017 00:00:00;578,366467805401 24/08/2017 00:00:00;578,488838875534 25/08/2017 00:00:00;578,917137620999 28/08/2017 00:00:00;575,103239268520 29/08/2017 00:00:00;571,799220374928 30/08/2017 00:00:00;574,736126058121 31/08/2017 00:00:00;575,837465689318 01/09/2017 00:00:00;576,673668001894 04/09/2017 00:00:00;576,306554791494 05/09/2017 00:00:00;577,040781212293 06/09/2017 00:00:00;576,775643893671 07/09/2017 00:00:00;576,163788543006 08/09/2017 00:00:00;574,919682663320 11/09/2017 00:00:00;575,735489797540 12/09/2017 00:00:00;576,041417472873 13/09/2017 00:00:00;575,062448911808 14/09/2017 00:00:00;576,734853536960 15/09/2017 00:00:00;576,592087288471 18/09/2017 00:00:00;576,755248715315 19/09/2017 00:00:00;574,083480350744 20/09/2017 00:00:00;574,165061064166 21/09/2017 00:00:00;576,734853536960 22/09/2017 00:00:00;573,920318923900 25/09/2017 00:00:00;576,632877645182 26/09/2017 00:00:00;579,896106182063 27/09/2017 00:00:00;580,977050634904 28/09/2017 00:00:00;579,671759220152 29/09/2017 00:00:00;578,427653340466 02/10/2017 00:00:00;574,858497128253 04/10/2017 00:00:00;574,430198382787 05/10/2017 00:00:00;573,471625000079 06/10/2017 00:00:00;575,531538013985 09/10/2017 00:00:00;574,185456242521 10/10/2017 00:00:00;573,369649108301 11/10/2017 00:00:00;571,717639661505 12/10/2017 00:00:00;571,248550559329 13/10/2017 00:00:00;572,920955184480 16/10/2017 00:00:00;574,919682663319 17/10/2017 00:00:00;575,592723549051 18/10/2017 00:00:00;575,592723549051 19/10/2017 00:00:00;573,267673216523 20/10/2017 00:00:00;573,226882859812 23/10/2017 00:00:00;573,879528567188 24/10/2017 00:00:00;573,757157497055 25/10/2017 00:00:00;572,349890190525 26/10/2017 00:00:00;570,330767533330 27/10/2017 00:00:00;575,470352478918 30/10/2017 00:00:00;576,245369256427 01/11/2017 00:00:00;577,509870314468 02/11/2017 00:00:00;577,632241384601 03/11/2017 00:00:00;577,591451027890 06/11/2017 00:00:00;578,978323156064 07/11/2017 00:00:00;580,915865099837 08/11/2017 00:00:00;580,120453143972 09/11/2017 00:00:00;580,283614570817 10/11/2017 00:00:00;577,693426919667 13/11/2017 00:00:00;575,959836759450 14/11/2017 00:00:00;573,451229821722 15/11/2017 00:00:00;569,107056832000 16/11/2017 00:00:00;571,452502342883 17/11/2017 00:00:00;571,228155380972 20/11/2017 00:00:00;571,228155380972 21/11/2017 00:00:00;573,022931076257 22/11/2017 00:00:00;573,084116611323 23/11/2017 00:00:00;571,860405909993 24/11/2017 00:00:00;571,452502342883 27/11/2017 00:00:00;568,841919513378 28/11/2017 00:00:00;569,698517004309 29/11/2017 00:00:00;571,432107164527 30/11/2017 00:00:00;570,555114495240 01/12/2017 00:00:00;568,128088270935 04/12/2017 00:00:00;570,922227705639 05/12/2017 00:00:00;571,146574667550 06/12/2017 00:00:00;572,451866082302 07/12/2017 00:00:00;573,492020178433 08/12/2017 00:00:00;574,776916414830 11/12/2017 00:00:00;572,615027509146 12/12/2017 00:00:00;573,104511789678 13/12/2017 00:00:00;574,165061064165 14/12/2017 00:00:00;572,655817865857 15/12/2017 00:00:00;574,899287484963 18/12/2017 00:00:00;574,267036955942 19/12/2017 00:00:00;573,655181605277 20/12/2017 00:00:00;570,616300030307 21/12/2017 00:00:00;568,474806302979 22/12/2017 00:00:00;569,718912182664 27/12/2017 00:00:00;569,922863966219 28/12/2017 00:00:00;569,412984507332 29/12/2017 00:00:00;568,474806302978 02/01/2018 00:00:00;565,558295798141 03/01/2018 00:00:00;564,722093485565 04/01/2018 00:00:00;565,864223473474 05/01/2018 00:00:00;565,007625982542 08/01/2018 00:00:00;567,251095601648 09/01/2018 00:00:00;568,903105048444 10/01/2018 00:00:00;568,332040054490 11/01/2018 00:00:00;568,066902735868 12/01/2018 00:00:00;563,477987605879 15/01/2018 00:00:00;561,397679413618 16/01/2018 00:00:00;561,438469770329 17/01/2018 00:00:00;561,866768515795 18/01/2018 00:00:00;562,825341898503 19/01/2018 00:00:00;560,785824062953 22/01/2018 00:00:00;561,275308343485 23/01/2018 00:00:00;561,295703521840 24/01/2018 00:00:00;559,908831393666 25/01/2018 00:00:00;558,154846055093 26/01/2018 00:00:00;556,237699289675 29/01/2018 00:00:00;557,196272672384 30/01/2018 00:00:00;556,951530532118 31/01/2018 00:00:00;555,299521085322 01/02/2018 00:00:00;554,830431983145 02/02/2018 00:00:00;552,321825045418 05/02/2018 00:00:00;551,261275770932 06/02/2018 00:00:00;552,117873261863 07/02/2018 00:00:00;553,606721281815 08/02/2018 00:00:00;556,115328219542 09/02/2018 00:00:00;554,687665734657 12/02/2018 00:00:00;554,748851269723 13/02/2018 00:00:00;553,831068243725 14/02/2018 00:00:00;552,709333434172 15/02/2018 00:00:00;550,527049350133 16/02/2018 00:00:00;550,119145783023 19/02/2018 00:00:00;553,300793606482 20/02/2018 00:00:00;553,382374319904 21/02/2018 00:00:00;553,606721281814 22/02/2018 00:00:00;554,055415205636 23/02/2018 00:00:00;553,525140568392 26/02/2018 00:00:00;554,789641626434 27/02/2018 00:00:00;553,831068243725 28/02/2018 00:00:00;556,298884824741 01/03/2018 00:00:00;557,135087137317 02/03/2018 00:00:00;556,584417321718 05/03/2018 00:00:00;554,708060913011 06/03/2018 00:00:00;553,688301995236 07/03/2018 00:00:00;551,995502191729 08/03/2018 00:00:00;552,117873261862 09/03/2018 00:00:00;554,361342880968 12/03/2018 00:00:00;553,708697173592 13/03/2018 00:00:00;553,565930925103 14/03/2018 00:00:00;553,484350211681 15/03/2018 00:00:00;555,013988588344 16/03/2018 00:00:00;556,360070359807 19/03/2018 00:00:00;556,971925710472 20/03/2018 00:00:00;555,034383766699 21/03/2018 00:00:00;556,176513754607 22/03/2018 00:00:00;554,585689842878 23/03/2018 00:00:00;556,788369105273 26/03/2018 00:00:00;555,483077690520 27/03/2018 00:00:00;552,627752720750 28/03/2018 00:00:00;554,646875377945 29/03/2018 00:00:00;555,850190900919 03/04/2018 00:00:00;556,645602856784 04/04/2018 00:00:00;557,033111245538 05/04/2018 00:00:00;557,012716067183 06/04/2018 00:00:00;556,584417321717 09/04/2018 00:00:00;556,421255894873 10/04/2018 00:00:00;555,462682512164 11/04/2018 00:00:00;554,014624848924 12/04/2018 00:00:00;554,524504307811 13/04/2018 00:00:00;554,320552524256 16/04/2018 00:00:00;553,953439313857 17/04/2018 00:00:00;553,035656287859 18/04/2018 00:00:00;554,157391097412 19/04/2018 00:00:00;552,913285217726 20/04/2018 00:00:00;552,097478083506 23/04/2018 00:00:00;552,627752720749 24/04/2018 00:00:00;553,076446644570 25/04/2018 00:00:00;552,770518969238 26/04/2018 00:00:00;552,750123790882 27/04/2018 00:00:00;555,666634295719 30/04/2018 00:00:00;554,769246448077 02/05/2018 00:00:00;557,094296780605 03/05/2018 00:00:00;557,053506423893 04/05/2018 00:00:00;559,154209794510 07/05/2018 00:00:00;560,133178355575 08/05/2018 00:00:00;560,908195133084 09/05/2018 00:00:00;561,968744407570 11/05/2018 00:00:00;561,112146916639 14/05/2018 00:00:00;559,052233902733 15/05/2018 00:00:00;559,806855501886 16/05/2018 00:00:00;560,724638527884 17/05/2018 00:00:00;561,397679413616 18/05/2018 00:00:00;560,541081922685 22/05/2018 00:00:00;561,214122808416 23/05/2018 00:00:00;564,762883842274 24/05/2018 00:00:00;565,456319906361 25/05/2018 00:00:00;567,536628098622 28/05/2018 00:00:00;568,066902735866 29/05/2018 00:00:00;572,757793757632 30/05/2018 00:00:00;573,981504458962 01/06/2018 00:00:00;570,901832527281 04/06/2018 00:00:00;569,759702539372 05/06/2018 00:00:00;569,066266475285 06/06/2018 00:00:00;566,802401677824 07/06/2018 00:00:00;562,723366006723 08/06/2018 00:00:00;564,232609205030 11/06/2018 00:00:00;563,477987605877 12/06/2018 00:00:00;563,396406892455 13/06/2018 00:00:00;564,722093485563 14/06/2018 00:00:00;563,131269573833 15/06/2018 00:00:00;570,840646992214 18/06/2018 00:00:00;571,697244483145 19/06/2018 00:00:00;571,493292699590 20/06/2018 00:00:00;572,288704655455 21/06/2018 00:00:00;571,901196266700 22/06/2018 00:00:00;569,555750755817 25/06/2018 00:00:00;570,167606106482 26/06/2018 00:00:00;568,841919513374 27/06/2018 00:00:00;569,188637545418 28/06/2018 00:00:00;573,063721432964 29/06/2018 00:00:00;570,677485565370 02/07/2018 00:00:00;570,575509673592 03/07/2018 00:00:00;569,616936290883 04/07/2018 00:00:00;571,411711986168 05/07/2018 00:00:00;569,943259144571 06/07/2018 00:00:00;569,637331469239 09/07/2018 00:00:00;568,066902735865 10/07/2018 00:00:00;567,618208812044 11/07/2018 00:00:00;567,597813633688 12/07/2018 00:00:00;568,128088270931 13/07/2018 00:00:00;569,494565220750 16/07/2018 00:00:00;568,413620767908 17/07/2018 00:00:00;566,578054715913 18/07/2018 00:00:00;569,494565220750 19/07/2018 00:00:00;569,576145934172 20/07/2018 00:00:00;569,372194150617 23/07/2018 00:00:00;566,863587212890 24/07/2018 00:00:00;566,476078824135 25/07/2018 00:00:00;567,006353461378 26/07/2018 00:00:00;566,945167926312 27/07/2018 00:00:00;568,597177373108 30/07/2018 00:00:00;567,924136487376 31/07/2018 00:00:00;564,742488663917 01/08/2018 00:00:00;565,497110263071 02/08/2018 00:00:00;566,680030607690 03/08/2018 00:00:00;568,597177373107 06/08/2018 00:00:00;570,330767533325 07/08/2018 00:00:00;570,718275922080 08/08/2018 00:00:00;569,229427902128 09/08/2018 00:00:00;569,759702539371 10/08/2018 00:00:00;574,450593561137 13/08/2018 00:00:00;579,651364041791 14/08/2018 00:00:00;576,673668001887 15/08/2018 00:00:00;579,284250831391 16/08/2018 00:00:00;579,059903869481 17/08/2018 00:00:00;577,836193168151 20/08/2018 00:00:00;577,163152282419 21/08/2018 00:00:00;575,184819981935 22/08/2018 00:00:00;572,880164827763 23/08/2018 00:00:00;572,309099833809 24/08/2018 00:00:00;572,043962515187 27/08/2018 00:00:00;570,616300030302 28/08/2018 00:00:00;567,271490779999 29/08/2018 00:00:00;567,026748639733 30/08/2018 00:00:00;565,272763301160 31/08/2018 00:00:00;567,251095601644 03/09/2018 00:00:00;569,861678431148 04/09/2018 00:00:00;570,453138603458 05/09/2018 00:00:00;570,065630214703 06/09/2018 00:00:00;567,679394347109 07/09/2018 00:00:00;568,250459341063 10/09/2018 00:00:00;569,698517004304 11/09/2018 00:00:00;567,149119709866 12/09/2018 00:00:00;567,720184703820 13/09/2018 00:00:00;567,557023276976 14/09/2018 00:00:00;563,498382784230 17/09/2018 00:00:00;565,354344014581 18/09/2018 00:00:00;564,253004383384 19/09/2018 00:00:00;562,804946720143 20/09/2018 00:00:00;561,968744407568 21/09/2018 00:00:00;559,276580864641 24/09/2018 00:00:00;560,806219241304 25/09/2018 00:00:00;558,562749622198 26/09/2018 00:00:00;558,236426768510 27/09/2018 00:00:00;561,397679413613 28/09/2018 00:00:00;563,804310459563 01/10/2018 00:00:00;562,947712968631 02/10/2018 00:00:00;564,620117593783 04/10/2018 00:00:00;562,845737076854 05/10/2018 00:00:00;562,213486547833 08/10/2018 00:00:00;563,865495994629 09/10/2018 00:00:00;563,865495994629 10/10/2018 00:00:00;562,193091369478 11/10/2018 00:00:00;562,029929942634 12/10/2018 00:00:00;562,356252796322 15/10/2018 00:00:00;562,091115477700 16/10/2018 00:00:00;562,478623866455 17/10/2018 00:00:00;564,191818848317 18/10/2018 00:00:00;564,354980275161 19/10/2018 00:00:00;564,049052599828 22/10/2018 00:00:00;564,640512772138 23/10/2018 00:00:00;566,006989721957 24/10/2018 00:00:00;568,087297914218 25/10/2018 00:00:00;568,903105048438 26/10/2018 00:00:00;571,452502342876 29/10/2018 00:00:00;569,984049501280 30/10/2018 00:00:00;570,045235036346 31/10/2018 00:00:00;570,575509673590 02/11/2018 00:00:00;568,189273805996 05/11/2018 00:00:00;567,291885958353 06/11/2018 00:00:00;566,312917397289 07/11/2018 00:00:00;564,558932058716 08/11/2018 00:00:00;565,293158479514 09/11/2018 00:00:00;568,046507557507 12/11/2018 00:00:00;571,493292699587 13/11/2018 00:00:00;570,616300030300 14/11/2018 00:00:00;569,555750755814 15/11/2018 00:00:00;569,494565220748 16/11/2018 00:00:00;567,801765417241 19/11/2018 00:00:00;565,456319906358 20/11/2018 00:00:00;566,537264359199 21/11/2018 00:00:00;566,741216142754 22/11/2018 00:00:00;566,802401677821 23/11/2018 00:00:00;569,474170042392 26/11/2018 00:00:00;568,964290583504 27/11/2018 00:00:00;570,453138603456 28/11/2018 00:00:00;570,188001284834 29/11/2018 00:00:00;568,250459341062 30/11/2018 00:00:00;570,738671100433 03/12/2018 00:00:00;571,166969845899 04/12/2018 00:00:00;573,553205713493 05/12/2018 00:00:00;573,614391248559 06/12/2018 00:00:00;573,492020178426 07/12/2018 00:00:00;573,104511789671 10/12/2018 00:00:00;573,655181605270 11/12/2018 00:00:00;574,593359809623 12/12/2018 00:00:00;572,900560006116 13/12/2018 00:00:00;573,002535897894 14/12/2018 00:00:00;575,327586230421 17/12/2018 00:00:00;574,654545344689 18/12/2018 00:00:00;574,328222491001 19/12/2018 00:00:00;573,634786426914 20/12/2018 00:00:00;574,552569452912 21/12/2018 00:00:00;573,899923745536 27/12/2018 00:00:00;574,960473020022 28/12/2018 00:00:00;574,063085172380 02/01/2019 00:00:00;580,365195284230 03/01/2019 00:00:00;582,221156514581 04/01/2019 00:00:00;579,590178506721 07/01/2019 00:00:00;577,836193168148 08/01/2019 00:00:00;577,509870314460 09/01/2019 00:00:00;575,980231937797 10/01/2019 00:00:00;575,694699440820 11/01/2019 00:00:00;577,489475136104 14/01/2019 00:00:00;578,101330486769 15/01/2019 00:00:00;579,386226723166 16/01/2019 00:00:00;580,140848322320 17/01/2019 00:00:00;579,875711003698 18/01/2019 00:00:00;579,325041188099 21/01/2019 00:00:00;579,202670117966 22/01/2019 00:00:00;580,691518137918 23/01/2019 00:00:00;579,814525468631 24/01/2019 00:00:00;582,853407043602 25/01/2019 00:00:00;580,773098851340 28/01/2019 00:00:00;580,059267608897 29/01/2019 00:00:00;581,181002418450 30/01/2019 00:00:00;580,711913316273 31/01/2019 00:00:00;581,670486698982 01/02/2019 00:00:00;580,161243500675 04/02/2019 00:00:00;579,773735111920 05/02/2019 00:00:00;580,915865099828 06/02/2019 00:00:00;581,874438482537 07/02/2019 00:00:00;583,383681680844 08/02/2019 00:00:00;584,750158630663 11/02/2019 00:00:00;585,362013981328 12/02/2019 00:00:00;584,097512923287 13/02/2019 00:00:00;584,077117744931 14/02/2019 00:00:00;585,463989873106 15/02/2019 00:00:00;585,953474153638 18/02/2019 00:00:00;584,627787560530 19/02/2019 00:00:00;584,117908101642 20/02/2019 00:00:00;583,444867215911 21/02/2019 00:00:00;582,629060081690 22/02/2019 00:00:00;583,832375604665 25/02/2019 00:00:00;583,138939540578 26/02/2019 00:00:00;583,506052750977 27/02/2019 00:00:00;580,956655456539 28/02/2019 00:00:00;579,671759220142 01/03/2019 00:00:00;578,182911200190 05/03/2019 00:00:00;581,609301163915 06/03/2019 00:00:00;582,771826330179 07/03/2019 00:00:00;587,931806454121 08/03/2019 00:00:00;588,298919664520 11/03/2019 00:00:00;588,706823231630 12/03/2019 00:00:00;587,442322173589 13/03/2019 00:00:00;586,279797007325 14/03/2019 00:00:00;585,708732013371 15/03/2019 00:00:00;585,912683796926 18/03/2019 00:00:00;586,116635580481 19/03/2019 00:00:00;585,688336835016 20/03/2019 00:00:00;586,687700574435 21/03/2019 00:00:00;588,584452161497 22/03/2019 00:00:00;594,825376738281 25/03/2019 00:00:00;593,948384068995 26/03/2019 00:00:00;594,886562273348 27/03/2019 00:00:00;597,313588497653 28/03/2019 00:00:00;597,354378854364 29/03/2019 00:00:00;596,926080108898 01/04/2019 00:00:00;594,580634598015 02/04/2019 00:00:00;595,885926012767 03/04/2019 00:00:00;592,765463724375 04/04/2019 00:00:00;593,316133539974 05/04/2019 00:00:00;592,867439616153 08/04/2019 00:00:00;591,929261411800 09/04/2019 00:00:00;592,418745692332 10/04/2019 00:00:00;594,376682814460 11/04/2019 00:00:00;592,153608373710 12/04/2019 00:00:00;588,298919664520 15/04/2019 00:00:00;588,094967880965 16/04/2019 00:00:00;587,789040205632 17/04/2019 00:00:00;587,238370390033 18/04/2019 00:00:00;590,827921780602 23/04/2019 00:00:00;591,011478385802 24/04/2019 00:00:00;593,010205864641 25/04/2019 00:00:00;594,743796024859 26/04/2019 00:00:00;594,866167094992 29/04/2019 00:00:00;594,356287636104 30/04/2019 00:00:00;593,540480501884 02/05/2019 00:00:00;593,397714253395 03/05/2019 00:00:00;593,968779247350 06/05/2019 00:00:00;594,580634598015 07/05/2019 00:00:00;596,620152433565 08/05/2019 00:00:00;595,845135656056 09/05/2019 00:00:00;595,437232088946 10/05/2019 00:00:00;594,866167094992 13/05/2019 00:00:00;596,558966898498 14/05/2019 00:00:00;597,048451179030 15/05/2019 00:00:00;598,476113663916 16/05/2019 00:00:00;598,843226874315 17/05/2019 00:00:00;599,801800257023 20/05/2019 00:00:00;598,782041339248 21/05/2019 00:00:00;597,048451179030 22/05/2019 00:00:00;599,230735263069 23/05/2019 00:00:00;602,412383086528 24/05/2019 00:00:00;601,045906136709 27/05/2019 00:00:00;601,311043455330 28/05/2019 00:00:00;603,187399864037 29/05/2019 00:00:00;606,165095903940 31/05/2019 00:00:00;609,550695510954 03/06/2019 00:00:00;609,754647294509 04/06/2019 00:00:00;608,326984809624 05/06/2019 00:00:00;607,959871599225 06/06/2019 00:00:00;607,837500529092 07/06/2019 00:00:00;608,306589631268 11/06/2019 00:00:00;607,001298216516 12/06/2019 00:00:00;606,572999471050 13/06/2019 00:00:00;609,102001587133 14/06/2019 00:00:00;611,427051919660 17/06/2019 00:00:00;610,978357995839 18/06/2019 00:00:00;615,016603310229 19/06/2019 00:00:00;614,119215462587 21/06/2019 00:00:00;611,202704957749 24/06/2019 00:00:00;610,672430320506 25/06/2019 00:00:00;612,161278340458 26/06/2019 00:00:00;610,448083358596 27/06/2019 00:00:00;611,039543530905 28/06/2019 00:00:00;610,733615855573 01/07/2019 00:00:00;612,977085474678 02/07/2019 00:00:00;615,954781514582 03/07/2019 00:00:00;619,707494331994 04/07/2019 00:00:00;619,891050937194 05/07/2019 00:00:00;617,831137923288 08/07/2019 00:00:00;618,279831847109 09/07/2019 00:00:00;617,402839177822 10/07/2019 00:00:00;615,281740628850 11/07/2019 00:00:00;613,772497430543 12/07/2019 00:00:00;613,384989041788 15/07/2019 00:00:00;614,731070813251 16/07/2019 00:00:00;615,893595979515 17/07/2019 00:00:00;617,688371674799 18/07/2019 00:00:00;619,095638981329 19/07/2019 00:00:00;619,136429338040 22/07/2019 00:00:00;619,319985943239 23/07/2019 00:00:00;621,910173594388 24/07/2019 00:00:00;623,908901073228 25/07/2019 00:00:00;622,787166263675 26/07/2019 00:00:00;623,582578219540 29/07/2019 00:00:00;624,112852856783 30/07/2019 00:00:00;623,276650544207 31/07/2019 00:00:00;625,132611774558 01/08/2019 00:00:00;630,170220828367 02/08/2019 00:00:00;631,638673669964 05/08/2019 00:00:00;630,924842427521 06/08/2019 00:00:00;631,128794211076 07/08/2019 00:00:00;632,250529020629 08/08/2019 00:00:00;632,230133842273 09/08/2019 00:00:00;631,047213497654 12/08/2019 00:00:00;632,923569906360 13/08/2019 00:00:00;633,025545798138 14/08/2019 00:00:00;638,715800559323 15/08/2019 00:00:00;643,284320510956 16/08/2019 00:00:00;642,142190523048 19/08/2019 00:00:00;639,735559477098 20/08/2019 00:00:00;641,938238739493 21/08/2019 00:00:00;641,469149637316 22/08/2019 00:00:00;639,878325725587 23/08/2019 00:00:00;640,959270178429 26/08/2019 00:00:00;640,592156968029 27/08/2019 00:00:00;644,202103536954 28/08/2019 00:00:00;647,159404398502 29/08/2019 00:00:00;646,221226194148 30/08/2019 00:00:00;648,056792246144 02/09/2019 00:00:00;649,606825801162 03/09/2019 00:00:00;651,727924350135 04/09/2019 00:00:00;647,567307965612 05/09/2019 00:00:00;641,428359280605 06/09/2019 00:00:00;643,896175861621 09/09/2019 00:00:00;639,531607693543 10/09/2019 00:00:00;637,532880214703 11/09/2019 00:00:00;638,532243954123 12/09/2019 00:00:00;637,410509144570 13/09/2019 00:00:00;631,006423140942 16/09/2019 00:00:00;636,513121296928 17/09/2019 00:00:00;634,065699894268 18/09/2019 00:00:00;635,554547914219 19/09/2019 00:00:00;636,105217729818 20/09/2019 00:00:00;638,246711457146 23/09/2019 00:00:00;642,488908555091 24/09/2019 00:00:00;643,916571039976 25/09/2019 00:00:00;643,243530154244 26/09/2019 00:00:00;644,222498715308 27/09/2019 00:00:00;643,692224078065 30/09/2019 00:00:00;643,712619256421 01/10/2019 00:00:00;643,325110867666 02/10/2019 00:00:00;642,182980879758 04/10/2019 00:00:00;643,692224078065 07/10/2019 00:00:00;643,059973549044 08/10/2019 00:00:00;643,814595148198 09/10/2019 00:00:00;642,121795344691 10/10/2019 00:00:00;639,246075196565 11/10/2019 00:00:00;637,757227176613 14/10/2019 00:00:00;638,471058419056 15/10/2019 00:00:00;636,880234507327 16/10/2019 00:00:00;636,227588799950 17/10/2019 00:00:00;636,615097188705 18/10/2019 00:00:00;635,513757557508 21/10/2019 00:00:00;633,943328824134 22/10/2019 00:00:00;635,432176844086 23/10/2019 00:00:00;636,798653793904 24/10/2019 00:00:00;637,288138074436 25/10/2019 00:00:00;635,758499697774 28/10/2019 00:00:00;633,861748110712 29/10/2019 00:00:00;634,820321493420 30/10/2019 00:00:00;634,738740779998 31/10/2019 00:00:00;637,165767004303 04/11/2019 00:00:00;634,677555244932 05/11/2019 00:00:00;633,984119180845 06/11/2019 00:00:00;634,555184174799 07/11/2019 00:00:00;631,067608676007 08/11/2019 00:00:00;631,618278491606 11/11/2019 00:00:00;630,741285822319 12/11/2019 00:00:00;630,843261714097 13/11/2019 00:00:00;632,903174728003 14/11/2019 00:00:00;634,228861321110 15/11/2019 00:00:00;633,841352932356 18/11/2019 00:00:00;633,882143289067 19/11/2019 00:00:00;633,596610792090 20/11/2019 00:00:00;633,678191505512 21/11/2019 00:00:00;632,311714555693 22/11/2019 00:00:00;633,718981862223 25/11/2019 00:00:00;633,555820435379 26/11/2019 00:00:00;634,738740779998 27/11/2019 00:00:00;634,922297385197 28/11/2019 00:00:00;634,677555244931 29/11/2019 00:00:00;634,371627569599 02/12/2019 00:00:00;631,169584567785 03/12/2019 00:00:00;634,330837212888 04/12/2019 00:00:00;633,331473473468 05/12/2019 00:00:00;632,332109734048 06/12/2019 00:00:00;631,822230275160 09/12/2019 00:00:00;632,638037409381 10/12/2019 00:00:00;632,556456695959 11/12/2019 00:00:00;633,535425257023 12/12/2019 00:00:00;631,414326708050 13/12/2019 00:00:00;633,229497581690 16/12/2019 00:00:00;633,209102403335 17/12/2019 00:00:00;633,515030078667 18/12/2019 00:00:00;631,699859205027 19/12/2019 00:00:00;631,026818319296 20/12/2019 00:00:00;631,720254383383 23/12/2019 00:00:00;631,291955637917 27/12/2019 00:00:00;631,516302599828 30/12/2019 00:00:00;628,579396916635 02/01/2020 00:00:00;630,659705108896 03/01/2020 00:00:00;632,923569906357 06/01/2020 00:00:00;633,066336154846 07/01/2020 00:00:00;632,740013301158 08/01/2020 00:00:00;631,536697778183 09/01/2020 00:00:00;629,966269044809 10/01/2020 00:00:00;630,618914752185 13/01/2020 00:00:00;628,620187273346 14/01/2020 00:00:00;629,415599229210 15/01/2020 00:00:00;630,680100287252 16/01/2020 00:00:00;631,189979746139 17/01/2020 00:00:00;631,047213497651 20/01/2020 00:00:00;631,414326708050 21/01/2020 00:00:00;633,025545798134 22/01/2020 00:00:00;633,494634900311 23/01/2020 00:00:00;635,452572022439 24/01/2020 00:00:00;636,166403264882 27/01/2020 00:00:00;638,797381272742 28/01/2020 00:00:00;637,308533252790 29/01/2020 00:00:00;638,776986094386 30/01/2020 00:00:00;640,286229292694 31/01/2020 00:00:00;641,958633917845 03/02/2020 00:00:00;641,305988210469 04/02/2020 00:00:00;640,286229292694 05/02/2020 00:00:00;638,389477705632 06/02/2020 00:00:00;638,185525922077 07/02/2020 00:00:00;639,572398050251 10/02/2020 00:00:00;641,061246070203 11/02/2020 00:00:00;639,939511260650 12/02/2020 00:00:00;639,837535368872 13/02/2020 00:00:00;640,653342503092 14/02/2020 00:00:00;641,387568923891 17/02/2020 00:00:00;641,571125529090 18/02/2020 00:00:00;641,815867669356 19/02/2020 00:00:00;642,611279625221 20/02/2020 00:00:00;644,263289072017 21/02/2020 00:00:00;644,793563709260 25/02/2020 00:00:00;646,955452614943 26/02/2020 00:00:00;645,160676919659 27/02/2020 00:00:00;646,017274410590 28/02/2020 00:00:00;647,281775468631 02/03/2020 00:00:00;648,383115099828 03/03/2020 00:00:00;649,321293304181 04/03/2020 00:00:00;649,994334189913 05/03/2020 00:00:00;650,789746145777 06/03/2020 00:00:00;651,687133993420 09/03/2020 00:00:00;651,605553279998 10/03/2020 00:00:00;647,485727252186 11/03/2020 00:00:00;649,239712590759 12/03/2020 00:00:00;640,857294286647 13/03/2020 00:00:00;632,536061517601 16/03/2020 00:00:00;623,235860187491 17/03/2020 00:00:00;619,666703975278 18/03/2020 00:00:00;608,163823382774 19/03/2020 00:00:00;607,021693394866 20/03/2020 00:00:00;613,874473322315 23/03/2020 00:00:00;612,609972264274 24/03/2020 00:00:00;608,469751058106 25/03/2020 00:00:00;606,205886260645 26/03/2020 00:00:00;611,610608524854 27/03/2020 00:00:00;617,035725967418 30/03/2020 00:00:00;618,891687197769 31/03/2020 00:00:00;615,608063482533 01/04/2020 00:00:00;615,934386336221 02/04/2020 00:00:00;615,383716520622 03/04/2020 00:00:00;615,363321342266 06/04/2020 00:00:00;615,200159915422 07/04/2020 00:00:00;612,446810837429 08/04/2020 00:00:00;613,099456544805 09/04/2020 00:00:00;617,729162031505 14/04/2020 00:00:00;621,012785746741 15/04/2020 00:00:00;624,255619105266 16/04/2020 00:00:00;624,031272143356 17/04/2020 00:00:00;624,296409461977 20/04/2020 00:00:00;622,032544664516 21/04/2020 00:00:00;622,277286804782 22/04/2020 00:00:00;620,074607542388 23/04/2020 00:00:00;622,522028945048 24/04/2020 00:00:00;625,275378023041 27/04/2020 00:00:00;625,928023730417 28/04/2020 00:00:00;626,866201934770 29/04/2020 00:00:00;628,334654776367 30/04/2020 00:00:00;631,883415810224 04/05/2020 00:00:00;628,803743878543 05/05/2020 00:00:00;629,334018515786 06/05/2020 00:00:00;626,091185157261 07/05/2020 00:00:00;627,172129610103 08/05/2020 00:00:00;627,559637998857 11/05/2020 00:00:00;626,743830864637 12/05/2020 00:00:00;626,968177826548 13/05/2020 00:00:00;627,885960852545 14/05/2020 00:00:00;626,764226042993 15/05/2020 00:00:00;626,641854972859 18/05/2020 00:00:00;625,112216596197 19/05/2020 00:00:00;625,846443016995 20/05/2020 00:00:00;627,049758539969 22/05/2020 00:00:00;627,987936744323 25/05/2020 00:00:00;627,926751209256 26/05/2020 00:00:00;626,743830864637 27/05/2020 00:00:00;628,293864419655 28/05/2020 00:00:00;630,047849758228 29/05/2020 00:00:00;631,495907421469 02/06/2020 00:00:00;630,557729217116 03/06/2020 00:00:00;629,191252267297 04/06/2020 00:00:00;630,170220828361 05/06/2020 00:00:00;630,251801541783 08/06/2020 00:00:00;633,249892760042 09/06/2020 00:00:00;632,678827766088 10/06/2020 00:00:00;632,209738663911 12/06/2020 00:00:00;635,799290054480 15/06/2020 00:00:00;635,207829882170 16/06/2020 00:00:00;636,900629685677 17/06/2020 00:00:00;637,124976647588 18/06/2020 00:00:00;638,022364495230 19/06/2020 00:00:00;638,430268062340 22/06/2020 00:00:00;639,592793228603 23/06/2020 00:00:00;637,634856106475 24/06/2020 00:00:00;638,532243954117 25/06/2020 00:00:00;639,837535368869 26/06/2020 00:00:00;639,837535368869 29/06/2020 00:00:00;639,592793228603 30/06/2020 00:00:00;639,368446266693 01/07/2020 00:00:00;635,799290054479 02/07/2020 00:00:00;638,756590916028 03/07/2020 00:00:00;638,573034310828 06/07/2020 00:00:00;639,164494483138 07/07/2020 00:00:00;639,409236623404 08/07/2020 00:00:00;640,408600362823 09/07/2020 00:00:00;641,775077312642 10/07/2020 00:00:00;642,081004987974 13/07/2020 00:00:00;638,878961986160 14/07/2020 00:00:00;641,305988210465 15/07/2020 00:00:00;641,448754458954 16/07/2020 00:00:00;642,856021765484 17/07/2020 00:00:00;642,019819452908 20/07/2020 00:00:00;643,671828899704 21/07/2020 00:00:00;644,222498715302 22/07/2020 00:00:00;646,160040659075 23/07/2020 00:00:00;646,180435837431 24/07/2020 00:00:00;643,855385504903 27/07/2020 00:00:00;646,506758691119 28/07/2020 00:00:00;647,444936895472 29/07/2020 00:00:00;646,588339404540 30/07/2020 00:00:00;648,668647596802 31/07/2020 00:00:00;647,608098322316 03/08/2020 00:00:00;647,506122430538 04/08/2020 00:00:00;649,892358298132 05/08/2020 00:00:00;647,832445284226 06/08/2020 00:00:00;649,892358298132 07/08/2020 00:00:00;649,076551163912 10/08/2020 00:00:00;650,606189540575 11/08/2020 00:00:00;648,342324743114 12/08/2020 00:00:00;647,404146538760 13/08/2020 00:00:00;644,875144422678 14/08/2020 00:00:00;645,038305849522 17/08/2020 00:00:00;646,690315296318 18/08/2020 00:00:00;647,342961003694 19/08/2020 00:00:00;648,117977781203 20/08/2020 00:00:00;649,178527055689 21/08/2020 00:00:00;649,117341520622 24/08/2020 00:00:00;649,096946342267 25/08/2020 00:00:00;645,038305849522 26/08/2020 00:00:00;644,467240855567 27/08/2020 00:00:00;643,651433721347 28/08/2020 00:00:00;643,651433721347 31/08/2020 00:00:00;643,202739797526 01/09/2020 00:00:00;643,957361396680 02/09/2020 00:00:00;647,914025997648 03/09/2020 00:00:00;649,239712590755 04/09/2020 00:00:00;647,791654927514 07/09/2020 00:00:00;647,016638150005 08/09/2020 00:00:00;648,892994558712 09/09/2020 00:00:00;646,853476723161 10/09/2020 00:00:00;645,221862454721 11/09/2020 00:00:00;648,036397067780 14/09/2020 00:00:00;648,648252418445 15/09/2020 00:00:00;648,831809023645 16/09/2020 00:00:00;649,239712590755 17/09/2020 00:00:00;650,361447400308 18/09/2020 00:00:00;649,912753476486 21/09/2020 00:00:00;651,707529171771 22/09/2020 00:00:00;650,361447400308 23/09/2020 00:00:00;649,953543833197 24/09/2020 00:00:00;649,851567941420 25/09/2020 00:00:00;650,483818470441 28/09/2020 00:00:00;650,524608827152 29/09/2020 00:00:00;651,585158101638 30/09/2020 00:00:00;650,463423292085 01/10/2020 00:00:00;651,218044891238 02/10/2020 00:00:00;651,401601496438 05/10/2020 00:00:00;651,014093107683 06/10/2020 00:00:00;651,075278642750 07/10/2020 00:00:00;650,463423292085 08/10/2020 00:00:00;652,013456847103 09/10/2020 00:00:00;653,012820586523 12/10/2020 00:00:00;653,543095223766 13/10/2020 00:00:00;654,542458963185 14/10/2020 00:00:00;655,439846810828 15/10/2020 00:00:00;657,193832149401 16/10/2020 00:00:00;657,622130894866 19/10/2020 00:00:00;657,295808041178 20/10/2020 00:00:00;656,480000906958 21/10/2020 00:00:00;656,214863588337 22/10/2020 00:00:00;654,114160217720 23/10/2020 00:00:00;654,542458963185 26/10/2020 00:00:00;654,685225211674 27/10/2020 00:00:00;656,745138225580 28/10/2020 00:00:00;656,153678053270 29/10/2020 00:00:00;657,132646614334 30/10/2020 00:00:00;656,398420193536 02/11/2020 00:00:00;656,765533403935 03/11/2020 00:00:00;656,765533403935 04/11/2020 00:00:00;658,233986245531 05/11/2020 00:00:00;658,641889812641 06/11/2020 00:00:00;657,764897143355 09/11/2020 00:00:00;653,155586835011 10/11/2020 00:00:00;652,462150770924 11/11/2020 00:00:00;654,032579504297 12/11/2020 00:00:00;655,358266097405 13/11/2020 00:00:00;656,214863588336 16/11/2020 00:00:00;656,683952690513 17/11/2020 00:00:00;657,724106786643 18/11/2020 00:00:00;657,540550181444 19/11/2020 00:00:00;658,254381423886 20/11/2020 00:00:00;658,641889812641 23/11/2020 00:00:00;658,070824818687 24/11/2020 00:00:00;658,070824818687 25/11/2020 00:00:00;658,356357315664 26/11/2020 00:00:00;658,947817487973 27/11/2020 00:00:00;658,845841596196 30/11/2020 00:00:00;658,050429640331 01/12/2020 00:00:00;655,623403416026 02/12/2020 00:00:00;655,541822702604 03/12/2020 00:00:00;657,356993576244 04/12/2020 00:00:00;656,969485187489 07/12/2020 00:00:00;658,397147672375 08/12/2020 00:00:00;660,518246221347 09/12/2020 00:00:00;660,253108902725 10/12/2020 00:00:00;659,804414978904 11/12/2020 00:00:00;661,945908706232 14/12/2020 00:00:00;661,170891928723 15/12/2020 00:00:00;660,701802826546 16/12/2020 00:00:00;658,335962137308 17/12/2020 00:00:00;658,968212666328 18/12/2020 00:00:00;658,743865704418 21/12/2020 00:00:00;659,070188558106 22/12/2020 00:00:00;659,396511411794 23/12/2020 00:00:00;656,602371977090 28/12/2020 00:00:00;657,662921251576 29/12/2020 00:00:00;658,845841596195 30/12/2020 00:00:00;658,641889812640 04/01/2021 00:00:00;660,212318546014 05/01/2021 00:00:00;659,661648730415 06/01/2021 00:00:00;658,193195888819 07/01/2021 00:00:00;658,009639283619 08/01/2021 00:00:00;658,499123564151 11/01/2021 00:00:00;657,010275544200 12/01/2021 00:00:00;654,827991460161 13/01/2021 00:00:00;657,560945359798 14/01/2021 00:00:00;658,417542850729 15/01/2021 00:00:00;657,601735716509 18/01/2021 00:00:00;656,520791263667 19/01/2021 00:00:00;656,704347868867 20/01/2021 00:00:00;656,887904474066 21/01/2021 00:00:00;654,848386638516 22/01/2021 00:00:00;655,623403416025 25/01/2021 00:00:00;657,479364646376 26/01/2021 00:00:00;656,418815371890 27/01/2021 00:00:00;656,500396085312 28/01/2021 00:00:00;655,908935913002 29/01/2021 00:00:00;654,379297536339 01/02/2021 00:00:00;654,542458963183 02/02/2021 00:00:00;653,441119331986 03/02/2021 00:00:00;652,808868802965 04/02/2021 00:00:00;652,462150770922 05/02/2021 00:00:00;652,054247203812 08/02/2021 00:00:00;651,748319528479 09/02/2021 00:00:00;651,931876133678 10/02/2021 00:00:00;651,401601496435 11/02/2021 00:00:00;652,156223095589 12/02/2021 00:00:00;650,198285973461 16/02/2021 00:00:00;646,833081544802 17/02/2021 00:00:00;646,975847793291 18/02/2021 00:00:00;645,425814238273 19/02/2021 00:00:00;644,161313180231 22/02/2021 00:00:00;645,752137091961 23/02/2021 00:00:00;644,283684250364 24/02/2021 00:00:00;642,957997657256 25/02/2021 00:00:00;640,347414827752 26/02/2021 00:00:00;642,019819452903 01/03/2021 00:00:00;645,588975665116 02/03/2021 00:00:00;645,568580486761 03/03/2021 00:00:00;643,263925332589 04/03/2021 00:00:00;643,590248186277 05/03/2021 00:00:00;642,590884446857 08/03/2021 00:00:00;641,958633917836 09/03/2021 00:00:00;643,100763905745 10/03/2021 00:00:00;643,223134975878 11/03/2021 00:00:00;644,406055320497 12/03/2021 00:00:00;642,468513376724 15/03/2021 00:00:00;643,814595148187 16/03/2021 00:00:00;643,773804791476 17/03/2021 00:00:00;641,224407497038 18/03/2021 00:00:00;639,980301617352 19/03/2021 00:00:00;641,040850891839 22/03/2021 00:00:00;641,469149637304 23/03/2021 00:00:00;642,794836230412 24/03/2021 00:00:00;643,610643364632 25/03/2021 00:00:00;644,691587817474 26/03/2021 00:00:00;643,508667472854 29/03/2021 00:00:00;641,836262847703 30/03/2021 00:00:00;640,265834114329 31/03/2021 00:00:00;641,224407497038 01/04/2021 00:00:00;642,998788013967 06/04/2021 00:00:00;642,713255516990 07/04/2021 00:00:00;642,917207300545 08/04/2021 00:00:00;643,549457829565 09/04/2021 00:00:00;642,101400166324 12/04/2021 00:00:00;641,754682134281 13/04/2021 00:00:00;641,469149637304 14/04/2021 00:00:00;640,449390719528 15/04/2021 00:00:00;641,938238739480 16/04/2021 00:00:00;641,020455713482 19/04/2021 00:00:00;640,061882330774 20/04/2021 00:00:00;640,734923216505 21/04/2021 00:00:00;641,224407497037 22/04/2021 00:00:00;641,326383388815 23/04/2021 00:00:00;640,857294286638 26/04/2021 00:00:00;640,755318394861 27/04/2021 00:00:00;640,449390719528 28/04/2021 00:00:00;639,531607693531 29/04/2021 00:00:00;637,492089857980 30/04/2021 00:00:00;637,492089857980 03/05/2021 00:00:00;637,899993425090 04/05/2021 00:00:00;639,205284839842 05/05/2021 00:00:00;638,471058419044 06/05/2021 00:00:00;638,369082527267 07/05/2021 00:00:00;637,451299501269 10/05/2021 00:00:00;637,369718787847 11/05/2021 00:00:00;634,799926315053 12/05/2021 00:00:00;633,147916868258 14/05/2021 00:00:00;632,740013301147 17/05/2021 00:00:00;631,842625453505 18/05/2021 00:00:00;631,618278491595 19/05/2021 00:00:00;631,516302599817 20/05/2021 00:00:00;632,209738663904 21/05/2021 00:00:00;633,209102403324 25/05/2021 00:00:00;635,330200952296 26/05/2021 00:00:00;637,247347717714 27/05/2021 00:00:00;635,799290054473 28/05/2021 00:00:00;636,125612908161 31/05/2021 00:00:00;636,044032194739 01/06/2021 00:00:00;636,309169513360 02/06/2021 00:00:00;637,226952539358 04/06/2021 00:00:00;637,614460928112 07/06/2021 00:00:00;637,104581469225 08/06/2021 00:00:00;638,328292170555 09/06/2021 00:00:00;640,163858222550 10/06/2021 00:00:00;639,613188406952 11/06/2021 00:00:00;641,122431605259 14/06/2021 00:00:00;640,123067865839 15/06/2021 00:00:00;639,205284839842 16/06/2021 00:00:00;639,572398050241 17/06/2021 00:00:00;638,593429489176 18/06/2021 00:00:00;639,348051088330 21/06/2021 00:00:00;638,165130743711 22/06/2021 00:00:00;637,634856106468 23/06/2021 00:00:00;638,165130743711 24/06/2021 00:00:00;638,532243954110 25/06/2021 00:00:00;636,146008086516 28/06/2021 00:00:00;637,757227176600 29/06/2021 00:00:00;637,512485036334 30/06/2021 00:00:00;639,511212515174 01/07/2021 00:00:00;639,429631801752 02/07/2021 00:00:00;641,061246070192 05/07/2021 00:00:00;639,919116082284 06/07/2021 00:00:00;643,284320510942 07/07/2021 00:00:00;645,099491384581 08/07/2021 00:00:00;645,568580486758 09/07/2021 00:00:00;643,998151753384 12/07/2021 00:00:00;644,406055320494 13/07/2021 00:00:00;644,895539601026 14/07/2021 00:00:00;645,690951556891 15/07/2021 00:00:00;646,690315296311 16/07/2021 00:00:00;647,812050105863 19/07/2021 00:00:00;649,749592049636 20/07/2021 00:00:00;650,912117215900 21/07/2021 00:00:00;649,525245087725 22/07/2021 00:00:00;651,014093107677 23/07/2021 00:00:00;651,177254534521 26/07/2021 00:00:00;650,973302750966 27/07/2021 00:00:00;651,870690598608 28/07/2021 00:00:00;651,727924350120 29/07/2021 00:00:00;652,197013452296 30/07/2021 00:00:00;652,706892911184 02/08/2021 00:00:00;654,195740931135 03/08/2021 00:00:00;654,848386638512 04/08/2021 00:00:00;655,093128778778 05/08/2021 00:00:00;656,316839480108 06/08/2021 00:00:00;653,726651828959 09/08/2021 00:00:00;654,093765039358 10/08/2021 00:00:00;654,562854141534 11/08/2021 00:00:00;653,971393969225 12/08/2021 00:00:00;654,093765039358 13/08/2021 00:00:00;654,236531287846 16/08/2021 00:00:00;654,522063784823 17/08/2021 00:00:00;654,358902357979 18/08/2021 00:00:00;654,827991460156 19/08/2021 00:00:00;655,276685383977 20/08/2021 00:00:00;655,745774486153 23/08/2021 00:00:00;654,726015568378 24/08/2021 00:00:00;654,705620390022 25/08/2021 00:00:00;651,116068999454 26/08/2021 00:00:00;650,565399183855 27/08/2021 00:00:00;650,565399183855 30/08/2021 00:00:00;651,605553279986 31/08/2021 00:00:00;649,300898125814 01/09/2021 00:00:00;648,648252418438 02/09/2021 00:00:00;649,300898125814 03/09/2021 00:00:00;648,485090991594 06/09/2021 00:00:00;648,668647596793 07/09/2021 00:00:00;646,425177977688 08/09/2021 00:00:00;646,873871901509 09/09/2021 00:00:00;648,933784915414 10/09/2021 00:00:00;647,934421175995 13/09/2021 00:00:00;647,567307965596 14/09/2021 00:00:00;648,117977781194 15/09/2021 00:00:00;647,037033328352 16/09/2021 00:00:00;646,404782799332 17/09/2021 00:00:00;645,242257633068 20/09/2021 00:00:00;646,486363512754 21/09/2021 00:00:00;646,996242971641 22/09/2021 00:00:00;647,200194755196 23/09/2021 00:00:00;644,242893893648 24/09/2021 00:00:00;642,305351949875 27/09/2021 00:00:00;641,734286955921 28/09/2021 00:00:00;640,347414827747 29/09/2021 00:00:00;641,367173745522 30/09/2021 00:00:00;640,225043757614 01/10/2021 00:00:00;641,285593032100 04/10/2021 00:00:00;640,755318394857 05/10/2021 00:00:00;639,409236623394 06/10/2021 00:00:00;638,736195737662 07/10/2021 00:00:00;639,103308948061 08/10/2021 00:00:00;637,655251284820 11/10/2021 00:00:00;635,860475589536 12/10/2021 00:00:00;634,861111850116 13/10/2021 00:00:00;637,043395934155 14/10/2021 00:00:00;639,817140190504 15/10/2021 00:00:00;639,470422158460 18/10/2021 00:00:00;638,797381272728 19/10/2021 00:00:00;636,961815220733 20/10/2021 00:00:00;637,492089857976 21/10/2021 00:00:00;636,533516475267 22/10/2021 00:00:00;636,819048972244 25/10/2021 00:00:00;637,288138074421 26/10/2021 00:00:00;637,594065749753 27/10/2021 00:00:00;640,816503929923 28/10/2021 00:00:00;639,674373942015 29/10/2021 00:00:00;636,696677902111 02/11/2021 00:00:00;639,755954655437 03/11/2021 00:00:00;640,204648579258 04/11/2021 00:00:00;642,386932663297 05/11/2021 00:00:00;645,854112983732 08/11/2021 00:00:00;644,304079428714 09/11/2021 00:00:00;646,914662258218 10/11/2021 00:00:00;644,344869785425 11/11/2021 00:00:00;642,937602478895 12/11/2021 00:00:00;643,284320510939 15/11/2021 00:00:00;642,407327841652 16/11/2021 00:00:00;641,571125529076 17/11/2021 00:00:00;640,755318394856 18/11/2021 00:00:00;643,019183192317 19/11/2021 00:00:00;646,302806907553 22/11/2021 00:00:00;644,242893893647 23/11/2021 00:00:00;639,980301617347 24/11/2021 00:00:00;638,226316278774 25/11/2021 00:00:00;639,552002871881 26/11/2021 00:00:00;642,488908555074 29/11/2021 00:00:00;642,040214631253 30/11/2021 00:00:00;644,589611925691 01/12/2021 00:00:00;644,304079428714 02/12/2021 00:00:00;647,016638149995 03/12/2021 00:00:00;647,424541717106 06/12/2021 00:00:00;648,383115099814 07/12/2021 00:00:00;648,566671705014 08/12/2021 00:00:00;645,242257633067 09/12/2021 00:00:00;647,220589933550 10/12/2021 00:00:00;647,689679035727 13/12/2021 00:00:00;649,484454731011 14/12/2021 00:00:00;648,791018666924 15/12/2021 00:00:00;648,301534386392 16/12/2021 00:00:00;646,731105653018 17/12/2021 00:00:00;648,138372959548 20/12/2021 00:00:00;647,526517608883 21/12/2021 00:00:00;643,121159084094 22/12/2021 00:00:00;642,182980879741 23/12/2021 00:00:00;639,368446266681 27/12/2021 00:00:00;639,286865553259 28/12/2021 00:00:00;639,266470374903 29/12/2021 00:00:00;636,207193621578 30/12/2021 00:00:00;635,860475589534 03/01/2022 00:00:00;633,984119180828 04/01/2022 00:00:00;634,147280607672 05/01/2022 00:00:00;633,943328824117 06/01/2022 00:00:00;632,209738663899 07/01/2022 00:00:00;631,210374924479 10/01/2022 00:00:00;631,026818319280 11/01/2022 00:00:00;630,211011185060 12/01/2022 00:00:00;631,761044740078 13/01/2022 00:00:00;633,515030078651 14/01/2022 00:00:00;631,169584567768 17/01/2022 00:00:00;629,619551012750 18/01/2022 00:00:00;628,885324591952 19/01/2022 00:00:00;628,191888527865 20/01/2022 00:00:00;629,578760656039 21/01/2022 00:00:00;631,169584567768 24/01/2022 00:00:00;631,638673669945 25/01/2022 00:00:00;630,435358146970 26/01/2022 00:00:00;629,232042623995 27/01/2022 00:00:00;629,007695662085 28/01/2022 00:00:00;627,865565674176 31/01/2022 00:00:00;625,275378023027 01/02/2022 00:00:00;623,990481786631 02/02/2022 00:00:00;624,174038391830 03/02/2022 00:00:00;618,422598095578 04/02/2022 00:00:00;614,384352781188 07/02/2022 00:00:00;610,917172460753 08/02/2022 00:00:00;608,857259446847 09/02/2022 00:00:00;611,263890492796 10/02/2022 00:00:00;607,837500529072 11/02/2022 00:00:00;606,797346432941 14/02/2022 00:00:00;606,022329655432 15/02/2022 00:00:00;603,819650393037 16/02/2022 00:00:00;605,859168228588 17/02/2022 00:00:00;607,633548745516 18/02/2022 00:00:00;608,143428204404 21/02/2022 00:00:00;607,062483751562 22/02/2022 00:00:00;604,553876813835 23/02/2022 00:00:00;605,349288769700 24/02/2022 00:00:00;606,736160897874 25/02/2022 00:00:00;604,778223775746 01/03/2022 00:00:00;617,402839177802 02/03/2022 00:00:00;614,119215462566 03/03/2022 00:00:00;612,813924047814 04/03/2022 00:00:00;617,280468107669 07/03/2022 00:00:00;614,445538316254 08/03/2022 00:00:00;608,836864268491 09/03/2022 00:00:00;604,309134673569 10/03/2022 00:00:00;600,536026677801 11/03/2022 00:00:00;599,903776148780 14/03/2022 00:00:00;595,416836910569 15/03/2022 00:00:00;596,742523503677 16/03/2022 00:00:00;595,416836910569 17/03/2022 00:00:00;596,089877796301 18/03/2022 00:00:00;597,170822249142 21/03/2022 00:00:00;593,560875680218 22/03/2022 00:00:00;590,868712137292 23/03/2022 00:00:00;592,031237303556 24/03/2022 00:00:00;590,583179640315 25/03/2022 00:00:00;589,033146085296 28/03/2022 00:00:00;588,788403945030 29/03/2022 00:00:00;586,259401828948 30/03/2022 00:00:00;585,606756121572 31/03/2022 00:00:00;590,256856786627 01/04/2022 00:00:00;588,094967880943 04/04/2022 00:00:00;590,012114646360 05/04/2022 00:00:00;584,546206847086 06/04/2022 00:00:00;582,057995087714 07/04/2022 00:00:00;580,977050634872 08/04/2022 00:00:00;580,038872430519 11/04/2022 00:00:00;576,469716218306 12/04/2022 00:00:00;576,347345148173 13/04/2022 00:00:00;577,203942639104 14/04/2022 00:00:00;574,185456242489 19/04/2022 00:00:00;570,391953068366 20/04/2022 00:00:00;573,308463573203 21/04/2022 00:00:00;570,799856635476 22/04/2022 00:00:00;569,045871296903 25/04/2022 00:00:00;571,799220374895 26/04/2022 00:00:00;573,288068394847 27/04/2022 00:00:00;571,962381801739 28/04/2022 00:00:00;567,760975060506 29/04/2022 00:00:00;566,047780078643 02/05/2022 00:00:00;564,640512772114 03/05/2022 00:00:00;564,987230804157 04/05/2022 00:00:00;563,518777962561 05/05/2022 00:00:00;561,825978159054 06/05/2022 00:00:00;556,196908932935 09/05/2022 00:00:00;556,298884824712 10/05/2022 00:00:00;559,908831393637 11/05/2022 00:00:00;560,581872279368 12/05/2022 00:00:00;566,455683645753 13/05/2022 00:00:00;563,906286351315 16/05/2022 00:00:00;564,477351345269 17/05/2022 00:00:00;561,214122808389 18/05/2022 00:00:00;562,070720299320 19/05/2022 00:00:00;563,845100816248 20/05/2022 00:00:00;562,886527433540 23/05/2022 00:00:00;560,643057814434 24/05/2022 00:00:00;561,642421553854 25/05/2022 00:00:00;561,438469770299 27/05/2022 00:00:00;561,091751738255 30/05/2022 00:00:00;558,521959265462 31/05/2022 00:00:00;554,993593409960 01/06/2022 00:00:00;552,892890039343 02/06/2022 00:00:00;550,649420420238 03/06/2022 00:00:00;548,609902584687 07/06/2022 00:00:00;548,487531514554 08/06/2022 00:00:00;546,040110111894 09/06/2022 00:00:00;542,144631045993 10/06/2022 00:00:00;538,412313406935 13/06/2022 00:00:00;531,355581695931 14/06/2022 00:00:00;525,420584794480 15/06/2022 00:00:00;528,989741006693 17/06/2022 00:00:00;527,786425483718 20/06/2022 00:00:00;524,910705335592 21/06/2022 00:00:00;523,299486245507 22/06/2022 00:00:00;528,806184401493 23/06/2022 00:00:00;536,739908781784 24/06/2022 00:00:00;536,270819679607 27/06/2022 00:00:00;532,620082753972 28/06/2022 00:00:00;528,275909764250 29/06/2022 00:00:00;532,354945435351 30/06/2022 00:00:00;536,495166641518 01/07/2022 00:00:00;542,838067110079 04/07/2022 00:00:00;537,494530380937 05/07/2022 00:00:00;542,899252645146 06/07/2022 00:00:00;544,938770480696 07/07/2022 00:00:00;541,532775695327 08/07/2022 00:00:00;540,839339631240 11/07/2022 00:00:00;544,510471735230 12/07/2022 00:00:00;550,445468636682 13/07/2022 00:00:00;549,650056680817 14/07/2022 00:00:00;547,590143666911 15/07/2022 00:00:00;549,874403642728 18/07/2022 00:00:00;546,753941354336 19/07/2022 00:00:00;544,979560837407 20/07/2022 00:00:00;546,774336532691 21/07/2022 00:00:00;548,263184552643 22/07/2022 00:00:00;556,380465538133 25/07/2022 00:00:00;557,502200347686 26/07/2022 00:00:00;561,316098700165 27/07/2022 00:00:00;561,214122808387 28/07/2022 00:00:00;567,230700423261 29/07/2022 00:00:00;568,189273805969 01/08/2022 00:00:00;570,555114495208 02/08/2022 00:00:00;570,147210928098 03/08/2022 00:00:00;567,373466671749 04/08/2022 00:00:00;570,126815749742 05/08/2022 00:00:00;564,579327237045 08/08/2022 00:00:00;566,129360792063 09/08/2022 00:00:00;563,947076708024 10/08/2022 00:00:00;565,680666868242 11/08/2022 00:00:00;562,254276904518 12/08/2022 00:00:00;561,152937273320 15/08/2022 00:00:00;565,293158479488 16/08/2022 00:00:00;561,744397445630 17/08/2022 00:00:00;557,359434099197 18/08/2022 00:00:00;556,767973926887 19/08/2022 00:00:00;550,567839706814 22/08/2022 00:00:00;547,080264208023 23/08/2022 00:00:00;544,877584945629 24/08/2022 00:00:00;543,001228536922 25/08/2022 00:00:00;544,571657270296 26/08/2022 00:00:00;541,614356408748 29/08/2022 00:00:00;537,453740024225 30/08/2022 00:00:00;536,637932890005 31/08/2022 00:00:00;535,455012545386 01/09/2022 00:00:00;532,762849002459 02/09/2022 00:00:00;535,332641475253 05/09/2022 00:00:00;532,803639359170 06/09/2022 00:00:00;532,416130970416 07/09/2022 00:00:00;534,272092200767 08/09/2022 00:00:00;531,477952766062 09/09/2022 00:00:00;530,213451708021 12/09/2022 00:00:00;533,191147747925 13/09/2022 00:00:00;530,050290281177 14/09/2022 00:00:00;530,886492593753 15/09/2022 00:00:00;530,539774561709 16/09/2022 00:00:00;528,846974758202 19/09/2022 00:00:00;528,071957980693 20/09/2022 00:00:00;522,177751435953 21/09/2022 00:00:00;523,564623564127 22/09/2022 00:00:00;520,586927524223 23/09/2022 00:00:00;518,649385580451 26/09/2022 00:00:00;515,467737756992 27/09/2022 00:00:00;509,777482995807 28/09/2022 00:00:00;509,797878174162 29/09/2022 00:00:00;507,003738739458 30/09/2022 00:00:00;509,410369785407 04/10/2022 00:00:00;520,015862530269 05/10/2022 00:00:00;514,162446342240 06/10/2022 00:00:00;511,592653869446 07/10/2022 00:00:00;507,289271236435 10/10/2022 00:00:00;502,210871825915 11/10/2022 00:00:00;502,006920042360 12/10/2022 00:00:00;499,457522747922 13/10/2022 00:00:00;500,477281665697 14/10/2022 00:00:00;500,008192563520 17/10/2022 00:00:00;501,843758615515 18/10/2022 00:00:00;502,883912711646 19/10/2022 00:00:00;500,028587741876 20/10/2022 00:00:00;498,539739721924 21/10/2022 00:00:00;496,826544740062 24/10/2022 00:00:00;501,089137016362 25/10/2022 00:00:00;507,166900166302 26/10/2022 00:00:00;509,145232466785 27/10/2022 00:00:00;513,815728310196 28/10/2022 00:00:00;511,470282799313 31/10/2022 00:00:00;508,676143364609 02/11/2022 00:00:00;509,879458887584 03/11/2022 00:00:00;505,882003929905 04/11/2022 00:00:00;504,882640190485 07/11/2022 00:00:00;504,923430547196 08/11/2022 00:00:00;507,350456771501 09/11/2022 00:00:00;510,654475665093 10/11/2022 00:00:00;517,262513452276 11/11/2022 00:00:00;512,959130819264 14/11/2022 00:00:00;513,265058494597 15/11/2022 00:00:00;516,099988286012 16/11/2022 00:00:00;519,791515568358 17/11/2022 00:00:00;519,016498790849 18/11/2022 00:00:00;519,934281816846 21/11/2022 00:00:00;521,076411804755 22/11/2022 00:00:00;521,647476798709 23/11/2022 00:00:00;524,869914978878 24/11/2022 00:00:00;528,704208509713 25/11/2022 00:00:00;524,462011411768 28/11/2022 00:00:00;523,992922309591 29/11/2022 00:00:00;526,583109960740 30/11/2022 00:00:00;525,889673896653 01/12/2022 00:00:00;530,723331166908 02/12/2022 00:00:00;529,907524032687 05/12/2022 00:00:00;530,254242064731 06/12/2022 00:00:00;532,395735792059 07/12/2022 00:00:00;532,640477932325 08/12/2022 00:00:00;532,354945435348 09/12/2022 00:00:00;528,908160293268 12/12/2022 00:00:00;529,152902433534 13/12/2022 00:00:00;528,418676012735 14/12/2022 00:00:00;528,520651904513 15/12/2022 00:00:00;523,217905532082 16/12/2022 00:00:00;519,159265039337 19/12/2022 00:00:00;518,241482013339 20/12/2022 00:00:00;514,080865628816 21/12/2022 00:00:00;513,672962061706 22/12/2022 00:00:00;512,041347793266 23/12/2022 00:00:00;510,695266021803 27/12/2022 00:00:00;506,473464102214 28/12/2022 00:00:00;506,575439993991 29/12/2022 00:00:00;508,023497657232 30/12/2022 00:00:00;505,290543757594 02/01/2023 00:00:00;508,737328899674 03/01/2023 00:00:00;511,470282799312 04/01/2023 00:00:00;515,467737756990 05/01/2023 00:00:00;513,774937953484 06/01/2023 00:00:00;517,344094165697 09/01/2023 00:00:00;516,650658101610 10/01/2023 00:00:00;514,590745087704 11/01/2023 00:00:00;518,588200045382 12/01/2023 00:00:00;520,831669664488 13/01/2023 00:00:00;520,933645556265 16/01/2023 00:00:00;520,729693772710 17/01/2023 00:00:00;523,952131952880 18/01/2023 00:00:00;527,602868878515 19/01/2023 00:00:00;525,461375151187 20/01/2023 00:00:00;521,157992518176 23/01/2023 00:00:00;519,934281816845 24/01/2023 00:00:00;521,361944301731 25/01/2023 00:00:00;521,627081620352 26/01/2023 00:00:00;520,015862530267 27/01/2023 00:00:00;519,179660217692 30/01/2023 00:00:00;517,160537560497 31/01/2023 00:00:00;517,650021841029 01/02/2023 00:00:00;517,772392911162 02/02/2023 00:00:00;527,276546024826 03/02/2023 00:00:00;522,708026073194 06/02/2023 00:00:00;519,628354141513 07/02/2023 00:00:00;519,220450574402 08/02/2023 00:00:00;517,629626662673 09/02/2023 00:00:00;519,505983071379 10/02/2023 00:00:00;517,140142382141 13/02/2023 00:00:00;516,936190598586 14/02/2023 00:00:00;514,835487227969 15/02/2023 00:00:00;513,101897067751 16/02/2023 00:00:00;512,530832073797 17/02/2023 00:00:00;513,407824743084 21/02/2023 00:00:00;510,185386562914 22/02/2023 00:00:00;510,246572097981 23/02/2023 00:00:00;511,653839404510 24/02/2023 00:00:00;509,532740855538 27/02/2023 00:00:00;507,921521765453 28/02/2023 00:00:00;505,678052146348 01/03/2023 00:00:00;503,332606635465 02/03/2023 00:00:00;502,618775393022 03/03/2023 00:00:00;503,067469316843 06/03/2023 00:00:00;503,658929489153 07/03/2023 00:00:00;504,474736623373 08/03/2023 00:00:00;506,412278567146 09/03/2023 00:00:00;505,963584643325 10/03/2023 00:00:00;511,123564767267 13/03/2023 00:00:00;516,303940069565 14/03/2023 00:00:00;510,328152811402 15/03/2023 00:00:00;519,138869860980 16/03/2023 00:00:00;515,712479897255 17/03/2023 00:00:00;520,015862530266 20/03/2023 00:00:00;518,608595223737 21/03/2023 00:00:00;515,202600438368 22/03/2023 00:00:00;513,693357240060 23/03/2023 00:00:00;517,955949516360 24/03/2023 00:00:00;520,015862530266 27/03/2023 00:00:00;517,180932738851 28/03/2023 00:00:00;514,366398125792 29/03/2023 00:00:00;514,305212590725 30/03/2023 00:00:00;513,061106711040 31/03/2023 00:00:00;514,957858298101 03/04/2023 00:00:00;517,935554338005 04/04/2023 00:00:00;517,425674879117 05/04/2023 00:00:00;520,505346810798 06/04/2023 00:00:00;520,566532345865 11/04/2023 00:00:00;516,120383464365 12/04/2023 00:00:00;514,305212590725 13/04/2023 00:00:00;514,203236698948 14/04/2023 00:00:00;512,571622430507 17/04/2023 00:00:00;510,960403340422 18/04/2023 00:00:00;511,817000831354 19/04/2023 00:00:00;510,368943168113 20/04/2023 00:00:00;511,653839404510 21/04/2023 00:00:00;510,409733524824 24/04/2023 00:00:00;510,389338346468 25/04/2023 00:00:00;514,162446342236 26/04/2023 00:00:00;513,754542775126 27/04/2023 00:00:00;511,449887620954 28/04/2023 00:00:00;515,855246145743 02/05/2023 00:00:00;517,650021841027 03/05/2023 00:00:00;517,792788089516 04/05/2023 00:00:00;519,363216822890 05/05/2023 00:00:00;516,385520782986 08/05/2023 00:00:00;515,284181151789 09/05/2023 00:00:00;514,672325801124 10/05/2023 00:00:00;516,365125604630 11/05/2023 00:00:00;518,751361472224 12/05/2023 00:00:00;517,323698987339 15/05/2023 00:00:00;516,120383464364 16/05/2023 00:00:00;514,570349909346 17/05/2023 00:00:00;514,570349909346 19/05/2023 00:00:00;511,694629761220 22/05/2023 00:00:00;511,021588875488 23/05/2023 00:00:00;510,491314238245 24/05/2023 00:00:00;510,919612983711 25/05/2023 00:00:00;509,573531212248 26/05/2023 00:00:00;507,921521765452 30/05/2023 00:00:00;515,059834189878 31/05/2023 00:00:00;517,792788089515 01/06/2023 00:00:00;518,343457905114 02/06/2023 00:00:00;517,099352025428 05/06/2023 00:00:00;514,876277584678 06/06/2023 00:00:00;515,059834189878 07/06/2023 00:00:00;513,203872959527 09/06/2023 00:00:00;515,896036502453 12/06/2023 00:00:00;516,242754534497 13/06/2023 00:00:00;514,896672763034 14/06/2023 00:00:00;513,917704201970 15/06/2023 00:00:00;512,265694755174 16/06/2023 00:00:00;514,244027055657 19/06/2023 00:00:00;512,204509220107 20/06/2023 00:00:00;516,181568999430 21/06/2023 00:00:00;515,447342578632 22/06/2023 00:00:00;513,407824743082 23/06/2023 00:00:00;517,690812197737 26/06/2023 00:00:00;518,996103612490 27/06/2023 00:00:00;517,588836305960 28/06/2023 00:00:00;518,649385580446 29/06/2023 00:00:00;515,896036502453 30/06/2023 00:00:00;516,140778642719 03/07/2023 00:00:00;515,610504005476 04/07/2023 00:00:00;514,794696871256 05/07/2023 00:00:00;514,488769195923 06/07/2023 00:00:00;509,593926390602 07/07/2023 00:00:00;509,328789071981 10/07/2023 00:00:00;508,961675861582 11/07/2023 00:00:00;508,798514434738 12/07/2023 00:00:00;512,143323685040 13/07/2023 00:00:00;515,467737756987 14/07/2023 00:00:00;515,345366686854 17/07/2023 00:00:00;515,977617215875 18/07/2023 00:00:00;520,138233600397 19/07/2023 00:00:00;518,996103612489 20/07/2023 00:00:00;516,854609885161 21/07/2023 00:00:00;517,690812197737 24/07/2023 00:00:00;519,138869860978 25/07/2023 00:00:00;518,690175937156 26/07/2023 00:00:00;517,038166490361 27/07/2023 00:00:00;517,384884522404 28/07/2023 00:00:00;517,201327917205 31/07/2023 00:00:00;517,670417019381 01/08/2023 00:00:00;515,610504005475 02/08/2023 00:00:00;516,181568999429 03/08/2023 00:00:00;514,651930622767 04/08/2023 00:00:00;515,121019724943 07/08/2023 00:00:00;514,488769195923 08/08/2023 00:00:00;518,628990402090 09/08/2023 00:00:00;517,670417019381 10/08/2023 00:00:00;516,405915961340 11/08/2023 00:00:00;513,509800634858 14/08/2023 00:00:00;512,795969392416 15/08/2023 00:00:00;511,143959945620 16/08/2023 00:00:00;512,041347793262 17/08/2023 00:00:00;510,328152811400 18/08/2023 00:00:00;512,551227252150 21/08/2023 00:00:00;509,797878174157 22/08/2023 00:00:00;511,776210474640 23/08/2023 00:00:00;516,528287031473 24/08/2023 00:00:00;516,650658101606 25/08/2023 00:00:00;515,121019724943 28/08/2023 00:00:00;514,611140266055 29/08/2023 00:00:00;516,467101496406 30/08/2023 00:00:00;515,467737756986 31/08/2023 00:00:00;518,119110943202 01/09/2023 00:00:00;516,018407572585 04/09/2023 00:00:00;514,549954730989 05/09/2023 00:00:00;513,326244029658 06/09/2023 00:00:00;512,061742971617 07/09/2023 00:00:00;513,040711532681 08/09/2023 00:00:00;513,836123488546 11/09/2023 00:00:00;512,795969392415 12/09/2023 00:00:00;512,755179035704 13/09/2023 00:00:00;512,041347793261 14/09/2023 00:00:00;514,692720979477 15/09/2023 00:00:00;512,306485111883 18/09/2023 00:00:00;510,634080486732 19/09/2023 00:00:00;510,205781741266 20/09/2023 00:00:00;511,082774410553 21/09/2023 00:00:00;510,205781741266 22/09/2023 00:00:00;509,838668530867 25/09/2023 00:00:00;508,003102478872 26/09/2023 00:00:00;507,085319452874 27/09/2023 00:00:00;506,004375000032 28/09/2023 00:00:00;501,925339328932 29/09/2023 00:00:00;506,371488210431 02/10/2023 00:00:00;503,924066807771 04/10/2023 00:00:00;502,006920042354 05/10/2023 00:00:00;503,638534310794 06/10/2023 00:00:00;503,006283781773 09/10/2023 00:00:00;506,167536426876 10/10/2023 00:00:00;506,758996599186 11/10/2023 00:00:00;509,084046931713 12/10/2023 00:00:00;507,391247128206 13/10/2023 00:00:00;508,166263905715 16/10/2023 00:00:00;506,840577312608 17/10/2023 00:00:00;504,107623412970 18/10/2023 00:00:00;502,414823609463 19/10/2023 00:00:00;502,170081469197 20/10/2023 00:00:00;503,251025922039 23/10/2023 00:00:00;503,944461986126 24/10/2023 00:00:00;505,494495541144 25/10/2023 00:00:00;503,903671629415 26/10/2023 00:00:00;505,106987152390 27/10/2023 00:00:00;505,882003929899 30/10/2023 00:00:00;506,677415885763 31/10/2023 00:00:00;507,472827841628 02/11/2023 00:00:00;511,184750302330 03/11/2023 00:00:00;513,244663316235 06/11/2023 00:00:00;511,286726194107 07/11/2023 00:00:00;513,530195813212 08/11/2023 00:00:00;515,284181151786 09/11/2023 00:00:00;514,284817412366 10/11/2023 00:00:00;512,795969392414 13/11/2023 00:00:00;512,795969392414 14/11/2023 00:00:00;517,282908630625 15/11/2023 00:00:00;516,997376133648 16/11/2023 00:00:00;518,730966293865 17/11/2023 00:00:00;518,465828975244 20/11/2023 00:00:00;517,853973624579 21/11/2023 00:00:00;519,404007179597 22/11/2023 00:00:00;519,485587893019 23/11/2023 00:00:00;517,731602554446 24/11/2023 00:00:00;517,078956847069 27/11/2023 00:00:00;520,077048065328 28/11/2023 00:00:00;521,769847868835 29/11/2023 00:00:00;524,645568016961 30/11/2023 00:00:00;523,686994634252 01/12/2023 00:00:00;527,092989419621 04/12/2023 00:00:00;528,479861547796 05/12/2023 00:00:00;532,722058645740 06/12/2023 00:00:00;534,414858449247 07/12/2023 00:00:00;534,985923443201 08/12/2023 00:00:00;532,028622581653 11/12/2023 00:00:00;532,171388830142 12/12/2023 00:00:00;533,599051315027 13/12/2023 00:00:00;536,046472717687 14/12/2023 00:00:00;538,901797687457 15/12/2023 00:00:00;542,307792472826 18/12/2023 00:00:00;540,757758917808 19/12/2023 00:00:00;543,368341747313 20/12/2023 00:00:00;545,203907799308 21/12/2023 00:00:00;545,693392079840 22/12/2023 00:00:00;545,632206544773 27/12/2023 00:00:00;547,977652055656 28/12/2023 00:00:00;546,835522067748 29/12/2023 00:00:00;543,817035671133 02/01/2024 00:00:00;542,409768364604 03/01/2024 00:00:00;542,593324969803 04/01/2024 00:00:00;539,595233751544 05/01/2024 00:00:00;538,371523050214 08/01/2024 00:00:00;538,453103763636 09/01/2024 00:00:00;536,923465386973 10/01/2024 00:00:00;536,433981106441 11/01/2024 00:00:00;536,923465386973 12/01/2024 00:00:00;538,759031438968 15/01/2024 00:00:00;537,637296629416 16/01/2024 00:00:00;536,597142533285 17/01/2024 00:00:00;534,537229519379 18/01/2024 00:00:00;533,762212741870 19/01/2024 00:00:00;534,088535595558 22/01/2024 00:00:00;535,801730577420 23/01/2024 00:00:00;534,149721130625 24/01/2024 00:00:00;534,170116308980 25/01/2024 00:00:00;536,454376284796 26/01/2024 00:00:00;536,270819679597 29/01/2024 00:00:00;538,942588044168 30/01/2024 00:00:00;537,494530380927 31/01/2024 00:00:00;541,308428733406 01/02/2024 00:00:00;542,083445510915 02/02/2024 00:00:00;538,249151980081 05/02/2024 00:00:00;535,332641475244 06/02/2024 00:00:00;536,087263074397 07/02/2024 00:00:00;535,699754685643 08/02/2024 00:00:00;533,843793455292 09/02/2024 00:00:00;532,885220072583 13/02/2024 00:00:00;533,129962212849 14/02/2024 00:00:00;535,047108978266 15/02/2024 00:00:00;535,618173972220 16/02/2024 00:00:00;534,006954882136 19/02/2024 00:00:00;533,741817563514 20/02/2024 00:00:00;535,067504156622 21/02/2024 00:00:00;533,313518818048 22/02/2024 00:00:00;533,782607920225 23/02/2024 00:00:00;536,413585928085 26/02/2024 00:00:00;534,292487379113 27/02/2024 00:00:00;533,354309174759 28/02/2024 00:00:00;533,272728461337 29/02/2024 00:00:00;534,904342729778 01/03/2024 00:00:00;535,251060761821 04/03/2024 00:00:00;535,699754685642 05/03/2024 00:00:00;538,962983222523 06/03/2024 00:00:00;539,085354292656 07/03/2024 00:00:00;540,451831242474 08/03/2024 00:00:00;542,042655154203 11/03/2024 00:00:00;541,043291414784 12/03/2024 00:00:00;540,696573382740 13/03/2024 00:00:00;539,921556605231 14/03/2024 00:00:00;537,453740024215 15/03/2024 00:00:00;537,066231635461 18/03/2024 00:00:00;536,678723246706 19/03/2024 00:00:00;537,188602705594 20/03/2024 00:00:00;537,494530380926 21/03/2024 00:00:00;538,534684477057 22/03/2024 00:00:00;540,839339631228 25/03/2024 00:00:00;539,146539827722 26/03/2024 00:00:00;540,003137318653