DateNiv;PerfNet 30/12/1998 00:00:00;100,000000000000 08/01/1999 00:00:00;98,116767152479 15/01/1999 00:00:00;96,717801033028 22/01/1999 00:00:00;94,969073395818 29/01/1999 00:00:00;96,233534304958 05/02/1999 00:00:00;96,394956547648 12/02/1999 00:00:00;97,901537495559 19/02/1999 00:00:00;98,601033880549 26/02/1999 00:00:00;99,730962928850 05/03/1999 00:00:00;99,650265132769 12/03/1999 00:00:00;100,672606003138 19/03/1999 00:00:00;100,591881556529 26/03/1999 00:00:00;99,461952508228 01/04/1999 00:00:00;101,802535051439 09/04/1999 00:00:00;102,582729232510 16/04/1999 00:00:00;102,394416607969 23/04/1999 00:00:00;102,206077332900 30/04/1999 00:00:00;105,595917778860 07/05/1999 00:00:00;105,703532607320 14/05/1999 00:00:00;106,618258649229 21/05/1999 00:00:00;107,936526972599 28/05/1999 00:00:00;106,994910548838 04/06/1999 00:00:00;107,721297315679 11/06/1999 00:00:00;107,963417354450 18/06/1999 00:00:00;109,873567234349 25/06/1999 00:00:00;109,039565639049 02/07/1999 00:00:00;112,187259395710 09/07/1999 00:00:00;111,891331942709 16/07/1999 00:00:00;111,649185253410 23/07/1999 00:00:00;108,528381878601 30/07/1999 00:00:00;107,237030587609 06/08/1999 00:00:00;106,456836406539 13/08/1999 00:00:00;108,689804121291 20/08/1999 00:00:00;109,900457616201 27/08/1999 00:00:00;114,205024104069 03/09/1999 00:00:00;115,603990223520 10/09/1999 00:00:00;118,724793598330 17/09/1999 00:00:00;118,294334284490 24/09/1999 00:00:00;115,926834708900 01/10/1999 00:00:00;117,218185999892 08/10/1999 00:00:00;120,123759717781 15/10/1999 00:00:00;115,846110262292 22/10/1999 00:00:00;117,083680789580 29/10/1999 00:00:00;119,908530060862 05/11/1999 00:00:00;122,437451879142 12/11/1999 00:00:00;125,746594529020 19/11/1999 00:00:00;130,024217333982 26/11/1999 00:00:00;136,238907051223 03/12/1999 00:00:00;140,866291373944 10/12/1999 00:00:00;146,435318770952 17/12/1999 00:00:00;146,004859457112 24/12/1999 00:00:00;154,210396850334 30/12/1999 00:00:00;158,111394406214 07/01/2000 00:00:00;155,259628102554 14/01/2000 00:00:00;163,384467699694 21/01/2000 00:00:00;167,635200122805 28/01/2000 00:00:00;176,916885800625 04/02/2000 00:00:00;190,691423940328 11/02/2000 00:00:00;208,393876668289 18/02/2000 00:00:00;210,196411719729 25/02/2000 00:00:00;218,536480973788 03/03/2000 00:00:00;238,848553316111 10/03/2000 00:00:00;246,058666871342 17/03/2000 00:00:00;222,518176325750 24/03/2000 00:00:00;211,756800081870 31/03/2000 00:00:00;207,506067658758 07/04/2000 00:00:00;198,762456123238 14/04/2000 00:00:00;187,167078284057 20/04/2000 00:00:00;187,463032387585 28/04/2000 00:00:00;189,588385273877 05/05/2000 00:00:00;196,233534304958 12/05/2000 00:00:00;193,247262790986 19/05/2000 00:00:00;185,149340226225 26/05/2000 00:00:00;174,172734325425 02/06/2000 00:00:00;192,036609296076 09/06/2000 00:00:00;191,310222529236 16/06/2000 00:00:00;189,722917134716 23/06/2000 00:00:00;187,489922769437 30/06/2000 00:00:00;184,907193536927 07/07/2000 00:00:00;187,651345012127 13/07/2000 00:00:00;185,256955054685 21/07/2000 00:00:00;184,907193536927 28/07/2000 00:00:00;182,728033236405 04/08/2000 00:00:00;179,741735071906 11/08/2000 00:00:00;183,023960689406 18/08/2000 00:00:00;183,562034831705 25/08/2000 00:00:00;189,911229759257 01/09/2000 00:00:00;200,834028245827 08/09/2000 00:00:00;198,870070951697 15/09/2000 00:00:00;196,018304648038 22/09/2000 00:00:00;187,597537597897 29/09/2000 00:00:00;187,005656041367 06/10/2000 00:00:00;187,005656041367 21/12/2000 00:00:00;176,943776182476 22/12/2000 00:00:00;174,387963982345 29/12/2000 00:00:00;180,037689175435 05/01/2001 00:00:00;177,643272567466 12/01/2001 00:00:00;181,678801984184 19/01/2001 00:00:00;189,104145196335 26/01/2001 00:00:00;191,417837357695 02/02/2001 00:00:00;196,583295822715 09/02/2001 00:00:00;195,856882405348 16/02/2001 00:00:00;197,767032285247 23/02/2001 00:00:00;189,615302306256 02/03/2001 00:00:00;186,064039617607 09/03/2001 00:00:00;188,054887293587 16/03/2001 00:00:00;176,809270972165 23/03/2001 00:00:00;170,594581254924 30/03/2001 00:00:00;176,351921276474 06/04/2001 00:00:00;173,365623111976 12/04/2001 00:00:00;173,984421700884 20/04/2001 00:00:00;176,029076791094 27/04/2001 00:00:00;178,100622263156 04/05/2001 00:00:00;180,656461113815 11/05/2001 00:00:00;184,665073498155 18/05/2001 00:00:00;186,467608549595 21/05/2001 00:00:00;186,548306345676 22/05/2001 00:00:00;187,086380487975 23/05/2001 00:00:00;187,274693112517 24/05/2001 00:00:00;187,463032387585 25/05/2001 00:00:00;188,861998507036 28/05/2001 00:00:00;188,835108125185 29/05/2001 00:00:00;188,297033982885 30/05/2001 00:00:00;187,758959840586 31/05/2001 00:00:00;185,552882507686 01/06/2001 00:00:00;186,413801135365 05/06/2001 00:00:00;186,010232203376 06/06/2001 00:00:00;186,871150831055 08/06/2001 00:00:00;187,247802730665 11/06/2001 00:00:00;186,790453034974 12/06/2001 00:00:00;185,310762468914 13/06/2001 00:00:00;183,615842245935 14/06/2001 00:00:00;183,508227417475 15/06/2001 00:00:00;181,409764913034 18/06/2001 00:00:00;179,203687580134 19/06/2001 00:00:00;177,320428082086 20/06/2001 00:00:00;177,293537700234 21/06/2001 00:00:00;175,571727095403 22/06/2001 00:00:00;174,926038124644 25/06/2001 00:00:00;172,935190448663 26/06/2001 00:00:00;173,473237940435 27/06/2001 00:00:00;172,154969617065 28/06/2001 00:00:00;172,154969617065 29/06/2001 00:00:00;173,419430526205 02/07/2001 00:00:00;174,199651357803 03/07/2001 00:00:00;174,414854364196 04/07/2001 00:00:00;173,876806872423 05/07/2001 00:00:00;173,957504668505 06/07/2001 00:00:00;173,338732730124 09/07/2001 00:00:00;172,235694063674 10/07/2001 00:00:00;172,666153377513 11/07/2001 00:00:00;171,051930950615 12/07/2001 00:00:00;170,756003497614 13/07/2001 00:00:00;171,616922125293 16/07/2001 00:00:00;171,294077639913 17/07/2001 00:00:00;170,486966426464 18/07/2001 00:00:00;169,114890688864 19/07/2001 00:00:00;168,792046203484 20/07/2001 00:00:00;168,926578064323 23/07/2001 00:00:00;168,469201718105 24/07/2001 00:00:00;167,904237193954 25/07/2001 00:00:00;167,877346812103 26/07/2001 00:00:00;167,043318566275 27/07/2001 00:00:00;167,285465255573 30/07/2001 00:00:00;167,500694912493 31/07/2001 00:00:00;166,612885902962 01/08/2001 00:00:00;167,581392708574 02/08/2001 00:00:00;167,823539397873 03/08/2001 00:00:00;168,899661031944 06/08/2001 00:00:00;167,850429779724 07/08/2001 00:00:00;168,092576469022 08/08/2001 00:00:00;167,419970465884 09/08/2001 00:00:00;166,343848831813 10/08/2001 00:00:00;166,155509556744 13/08/2001 00:00:00;166,532161456354 14/08/2001 00:00:00;167,312355637424 15/08/2001 00:00:00;167,446887498263 16/08/2001 00:00:00;167,742814951264 17/08/2001 00:00:00;167,043318566275 20/08/2001 00:00:00;166,343848831813 21/08/2001 00:00:00;165,940279899824 22/08/2001 00:00:00;165,456039822282 23/08/2001 00:00:00;166,209316970974 24/08/2001 00:00:00;164,998663476064 27/08/2001 00:00:00;165,429122789904 28/08/2001 00:00:00;165,482930204133 29/08/2001 00:00:00;165,267700547214 30/08/2001 00:00:00;165,213893132984 31/08/2001 00:00:00;164,110854466533 03/09/2001 00:00:00;162,765695761312 04/09/2001 00:00:00;160,263664324883 05/09/2001 00:00:00;158,810890791202 06/09/2001 00:00:00;157,250475778534 07/09/2001 00:00:00;153,214973012342 10/09/2001 00:00:00;150,390123741061 11/09/2001 00:00:00;150,147977051763 12/09/2001 00:00:00;132,095789456570 13/09/2001 00:00:00;139,305903011801 14/09/2001 00:00:00;137,584092406970 17/09/2001 00:00:00;130,643015922889 18/09/2001 00:00:00;130,589208508659 19/09/2001 00:00:00;132,149596870800 20/09/2001 00:00:00;131,396293071581 21/09/2001 00:00:00;125,423750043639 24/09/2001 00:00:00;123,110057882279 25/09/2001 00:00:00;127,952671861919 26/09/2001 00:00:00;130,481593680199 27/09/2001 00:00:00;132,768368809181 28/09/2001 00:00:00;133,010515498479 01/10/2001 00:00:00;134,866831313622 02/10/2001 00:00:00;134,005939336470 03/10/2001 00:00:00;133,844517093780 04/10/2001 00:00:00;135,297290627461 05/10/2001 00:00:00;134,355674203701 08/10/2001 00:00:00;135,351098041691 09/10/2001 00:00:00;134,893748346000 10/10/2001 00:00:00;135,808447737382 11/10/2001 00:00:00;138,418094002271 12/10/2001 00:00:00;140,193712021332 15/10/2001 00:00:00;140,355134264021 16/10/2001 00:00:00;138,875443697962 17/10/2001 00:00:00;139,279012629950 18/10/2001 00:00:00;137,880019859971 19/10/2001 00:00:00;138,525708830731 22/10/2001 00:00:00;138,149056931121 23/10/2001 00:00:00;138,202864345351 24/10/2001 00:00:00;139,870867535952 25/10/2001 00:00:00;142,211476729691 26/10/2001 00:00:00;142,561211596922 29/10/2001 00:00:00;143,449020606452 30/10/2001 00:00:00;141,189135859322 31/10/2001 00:00:00;139,870867535952 01/11/2001 00:00:00;140,408941678251 02/11/2001 00:00:00;140,408941678251 05/11/2001 00:00:00;140,839400992091 06/11/2001 00:00:00;142,130752283082 07/11/2001 00:00:00;141,888632244311 08/11/2001 00:00:00;140,758676545482 09/11/2001 00:00:00;140,812483959712 12/11/2001 00:00:00;141,242943273552 13/11/2001 00:00:00;140,570363920941 14/11/2001 00:00:00;141,296750687782 15/11/2001 00:00:00;143,126202771600 16/11/2001 00:00:00;144,955628204891 19/11/2001 00:00:00;147,403825576562 20/11/2001 00:00:00;151,116510507901 21/11/2001 00:00:00;149,152553213772 22/11/2001 00:00:00;148,910433175001 23/11/2001 00:00:00;148,184046408160 26/11/2001 00:00:00;149,340892488840 27/11/2001 00:00:00;149,609902909463 28/11/2001 00:00:00;150,067279255681 29/11/2001 00:00:00;148,614479071472 30/11/2001 00:00:00;148,829708728392 03/12/2001 00:00:00;148,722093899932 04/12/2001 00:00:00;147,161705537791 05/12/2001 00:00:00;148,426166446931 06/12/2001 00:00:00;150,309399294452 07/12/2001 00:00:00;151,950512103202 10/12/2001 00:00:00;152,380971417041 11/12/2001 00:00:00;151,789089860512 12/12/2001 00:00:00;151,923621721350 13/12/2001 00:00:00;151,816006892890 14/12/2001 00:00:00;148,964240589230 17/12/2001 00:00:00;148,829708728392 18/12/2001 00:00:00;148,668286485702 19/12/2001 00:00:00;147,699779680090 20/12/2001 00:00:00;146,758163256330 21/12/2001 00:00:00;145,789629800191 24/12/2001 00:00:00;146,758163256330 27/12/2001 00:00:00;149,313975456461 28/12/2001 00:00:00;150,578436365602 02/01/2002 00:00:00;152,596201073961 03/01/2002 00:00:00;153,806854568871 04/01/2002 00:00:00;155,609389620310 07/01/2002 00:00:00;155,447967377621 08/01/2002 00:00:00;155,824592626703 09/01/2002 00:00:00;156,389583801381 10/01/2002 00:00:00;157,250475778533 11/01/2002 00:00:00;156,174354144461 14/01/2002 00:00:00;157,035246121613 15/01/2002 00:00:00;156,281968972921 16/01/2002 00:00:00;156,416474183232 17/01/2002 00:00:00;155,986014869393 18/01/2002 00:00:00;155,959124487541 21/01/2002 00:00:00;156,604813458301 22/01/2002 00:00:00;155,851509659082 23/01/2002 00:00:00;156,281968972921 24/01/2002 00:00:00;156,820043115220 25/01/2002 00:00:00;159,806314629192 28/01/2002 00:00:00;160,236773943031 29/01/2002 00:00:00;161,958584547862 30/01/2002 00:00:00;161,178390366791 31/01/2002 00:00:00;161,985474929713 01/02/2002 00:00:00;163,115430628542 04/02/2002 00:00:00;163,976349256221 05/02/2002 00:00:00;163,303743253083 06/02/2002 00:00:00;163,169238042772 07/02/2002 00:00:00;162,442851275931 08/02/2002 00:00:00;163,868734427761 11/02/2002 00:00:00;163,707312185072 12/02/2002 00:00:00;163,841817395383 13/02/2002 00:00:00;162,927118004001 14/02/2002 00:00:00;163,949432223843 15/02/2002 00:00:00;165,698159861052 18/02/2002 00:00:00;165,348424993821 19/02/2002 00:00:00;164,944856061833 20/02/2002 00:00:00;162,954008385852 21/02/2002 00:00:00;163,411358081543 22/02/2002 00:00:00;162,954008385852 25/02/2002 00:00:00;162,684971314703 26/02/2002 00:00:00;163,088540246691 27/02/2002 00:00:00;163,438275113922 28/02/2002 00:00:00;164,272276709222 01/03/2002 00:00:00;164,864158265752 04/03/2002 00:00:00;167,177850427112 05/03/2002 00:00:00;168,361586889644 06/03/2002 00:00:00;166,962620770192 07/03/2002 00:00:00;167,796622365493 08/03/2002 00:00:00;167,958044608183 11/03/2002 00:00:00;169,034192892781 12/03/2002 00:00:00;168,872770650092 13/03/2002 00:00:00;168,253972061184 14/03/2002 00:00:00;168,657540993172 15/03/2002 00:00:00;168,818963235862 18/03/2002 00:00:00;169,948892284163 19/03/2002 00:00:00;170,325544183773 20/03/2002 00:00:00;171,051930950613 21/03/2002 00:00:00;170,137231559232 22/03/2002 00:00:00;171,320968021763 25/03/2002 00:00:00;172,827575620201 26/03/2002 00:00:00;172,585428930903 27/03/2002 00:00:00;172,450923720592 28/03/2002 00:00:00;172,531621516673 02/04/2002 00:00:00;173,258008283514 03/04/2002 00:00:00;173,876806872422 04/04/2002 00:00:00;172,988997862891 05/04/2002 00:00:00;173,177310487432 08/04/2002 00:00:00;173,876806872422 09/04/2002 00:00:00;172,962080830513 10/04/2002 00:00:00;172,962080830513 11/04/2002 00:00:00;173,984421700882 12/04/2002 00:00:00;172,935190448661 15/04/2002 00:00:00;173,822999458192 16/04/2002 00:00:00;174,334156568113 17/04/2002 00:00:00;175,248882610022 18/04/2002 00:00:00;174,952928506493 19/04/2002 00:00:00;174,441771396572 22/04/2002 00:00:00;174,872230710412 23/04/2002 00:00:00;173,849889840043 24/04/2002 00:00:00;173,365623111974 25/04/2002 00:00:00;173,769192043962 26/04/2002 00:00:00;173,607769801272 29/04/2002 00:00:00;173,527045354663 30/04/2002 00:00:00;174,172734325423 02/05/2002 00:00:00;173,634660183123 03/05/2002 00:00:00;172,773768205971 06/05/2002 00:00:00;173,634660183123 07/05/2002 00:00:00;173,500154972812 10/05/2002 00:00:00;174,549386225032 13/05/2002 00:00:00;174,307266186261 14/05/2002 00:00:00;174,468661778424 15/05/2002 00:00:00;175,464112266941 16/05/2002 00:00:00;175,491002648793 17/05/2002 00:00:00;175,491002648793 21/05/2002 00:00:00;174,630084021114 22/05/2002 00:00:00;173,607769801272 23/05/2002 00:00:00;172,531621516673 24/05/2002 00:00:00;172,908273416282 27/05/2002 00:00:00;172,531621516673 28/05/2002 00:00:00;173,150393455054 29/05/2002 00:00:00;171,213353193303 30/05/2002 00:00:00;170,002699698393 31/05/2002 00:00:00;169,760579659622 03/06/2002 00:00:00;169,518432970323 04/06/2002 00:00:00;169,464625556093 05/06/2002 00:00:00;167,984961640561 06/06/2002 00:00:00;168,119466850872 07/06/2002 00:00:00;166,881896323583 10/06/2002 00:00:00;167,554502326721 11/06/2002 00:00:00;167,635200122802 12/06/2002 00:00:00;166,989511152043 13/06/2002 00:00:00;166,316931799432 14/06/2002 00:00:00;164,864158265751 17/06/2002 00:00:00;162,819503175540 18/06/2002 00:00:00;165,187002751131 19/06/2002 00:00:00;164,622011576453 20/06/2002 00:00:00;163,653504770841 21/06/2002 00:00:00;163,088540246690 24/06/2002 00:00:00;162,873310589770 25/06/2002 00:00:00;161,447427437940 26/06/2002 00:00:00;159,160625658431 27/06/2002 00:00:00;160,048434667962 28/06/2002 00:00:00;161,824079337550 01/07/2002 00:00:00;163,169238042771 02/07/2002 00:00:00;163,814927013531 03/07/2002 00:00:00;162,604273518620 04/07/2002 00:00:00;160,828628849032 05/07/2002 00:00:00;161,178390366791 08/07/2002 00:00:00;162,900200971622 09/07/2002 00:00:00;162,846393557392 10/07/2002 00:00:00;162,120006790551 11/07/2002 00:00:00;159,779397596812 12/07/2002 00:00:00;158,219009234671 15/07/2002 00:00:00;157,949972163521 16/07/2002 00:00:00;156,308859354772 17/07/2002 00:00:00;153,806854568870 18/07/2002 00:00:00;155,743894830621 19/07/2002 00:00:00;156,228161558690 22/07/2002 00:00:00;154,667746546022 23/07/2002 00:00:00;152,838321112731 24/07/2002 00:00:00;150,336316326829 25/07/2002 00:00:00;151,385547579050 26/07/2002 00:00:00;150,578436365600 29/07/2002 00:00:00;151,977402485052 30/07/2002 00:00:00;153,107358183881 31/07/2002 00:00:00;153,080467802029 01/08/2002 00:00:00;152,919045559339 02/08/2002 00:00:00;151,600777235969 05/08/2002 00:00:00;150,121086669909 06/08/2002 00:00:00;147,834284890401 07/08/2002 00:00:00;149,475397699150 08/08/2002 00:00:00;148,076431579699 09/08/2002 00:00:00;149,421590284920 12/08/2002 00:00:00;148,453056828781 13/08/2002 00:00:00;147,215512952020 14/08/2002 00:00:00;147,215512952020 16/08/2002 00:00:00;147,861201922779 19/08/2002 00:00:00;147,484550023169 20/08/2002 00:00:00;148,237827171861 21/08/2002 00:00:00;148,399249414551 22/08/2002 00:00:00;149,609902909461 23/08/2002 00:00:00;150,497738569519 26/08/2002 00:00:00;149,583012527610 27/08/2002 00:00:00;150,121086669909 28/08/2002 00:00:00;150,094169637531 29/08/2002 00:00:00;149,475397699150 30/08/2002 00:00:00;149,179470246149 02/09/2002 00:00:00;149,529205113380 03/09/2002 00:00:00;148,533781275390 04/09/2002 00:00:00;146,596741013639 05/09/2002 00:00:00;146,542933599409 06/09/2002 00:00:00;145,009435619119 09/09/2002 00:00:00;144,982518586741 10/09/2002 00:00:00;144,955628204889 11/09/2002 00:00:00;144,471361476820 12/09/2002 00:00:00;143,960204366899 13/09/2002 00:00:00;143,475937638829 16/09/2002 00:00:00;142,426706386609 17/09/2002 00:00:00;141,296750687780 18/09/2002 00:00:00;139,574940082949 19/09/2002 00:00:00;137,987634688429 20/09/2002 00:00:00;136,319631497828 23/09/2002 00:00:00;135,969869980070 24/09/2002 00:00:00;133,467865194169 25/09/2002 00:00:00;130,400869233589 26/09/2002 00:00:00;132,714561394949 27/09/2002 00:00:00;135,082060970540 30/09/2002 00:00:00;133,763792647170 01/10/2002 00:00:00;131,692247175108 02/10/2002 00:00:00;132,257211699258 03/10/2002 00:00:00;130,078024748209 04/10/2002 00:00:00;130,293254405129 07/10/2002 00:00:00;128,436911939460 08/10/2002 00:00:00;127,495295515699 09/10/2002 00:00:00;127,280065858780 10/10/2002 00:00:00;124,347601759038 11/10/2002 00:00:00;125,692787114787 14/10/2002 00:00:00;126,768908748859 15/10/2002 00:00:00;127,145560648468 16/10/2002 00:00:00;130,454676647819 17/10/2002 00:00:00;131,073448586200 18/10/2002 00:00:00;134,355674203699 21/10/2002 00:00:00;134,436398650307 22/10/2002 00:00:00;135,485629902528 23/10/2002 00:00:00;136,077484808530 24/10/2002 00:00:00;134,328783821848 25/10/2002 00:00:00;134,221168993388 28/10/2002 00:00:00;134,705409070930 29/10/2002 00:00:00;134,651601656700 30/10/2002 00:00:00;134,221168993388 31/10/2002 00:00:00;135,189675798999 04/11/2002 00:00:00;137,449560546130 05/11/2002 00:00:00;138,283562141430 06/11/2002 00:00:00;138,875443697960 07/11/2002 00:00:00;139,117590387258 08/11/2002 00:00:00;136,911513054358 12/11/2002 00:00:00;136,507944122369 13/11/2002 00:00:00;137,019101232290 14/11/2002 00:00:00;136,131292222760 15/11/2002 00:00:00;137,691707235428 18/11/2002 00:00:00;138,525708830729 19/11/2002 00:00:00;138,310479173809 20/11/2002 00:00:00;138,444984384120 21/11/2002 00:00:00;139,870867535950 22/11/2002 00:00:00;142,130752283080 25/11/2002 00:00:00;141,915549276688 26/11/2002 00:00:00;142,615019011150 27/11/2002 00:00:00;141,323667720158 28/11/2002 00:00:00;143,556635434910 29/11/2002 00:00:00;145,278472690268 02/12/2002 00:00:00;146,408401738570 03/12/2002 00:00:00;147,188595919641 04/12/2002 00:00:00;143,960204366898 05/12/2002 00:00:00;143,906396952668 06/12/2002 00:00:00;144,094709577210 09/12/2002 00:00:00;143,233790949531 10/12/2002 00:00:00;141,754127033998 11/12/2002 00:00:00;141,727210001619 12/12/2002 00:00:00;142,534321215068 13/12/2002 00:00:00;142,050054486999 16/12/2002 00:00:00;140,839400992089 17/12/2002 00:00:00;142,050054486999 18/12/2002 00:00:00;140,220629053708 19/12/2002 00:00:00;139,548023050570 20/12/2002 00:00:00;139,171397801488 23/12/2002 00:00:00;139,790169739868 24/12/2002 00:00:00;139,117590387258 27/12/2002 00:00:00;137,853129478118 30/12/2002 00:00:00;137,261247921588 31/12/2002 00:00:00;138,364286588039 02/01/2003 00:00:00;139,494215636340 03/01/2003 00:00:00;141,807934448228 06/01/2003 00:00:00;141,969356690917 07/01/2003 00:00:00;142,157669315459 08/01/2003 00:00:00;141,296750687780 09/01/2003 00:00:00;140,032289778640 10/01/2003 00:00:00;140,113014225248 13/01/2003 00:00:00;140,758676545480 14/01/2003 00:00:00;141,162245477468 15/01/2003 00:00:00;141,834824830079 16/01/2003 00:00:00;140,785593577859 17/01/2003 00:00:00;140,382051296398 20/01/2003 00:00:00;139,036865940649 21/01/2003 00:00:00;138,418094002268 22/01/2003 00:00:00;137,207440507358 23/01/2003 00:00:00;136,319631497828 24/01/2003 00:00:00;135,620135112839 27/01/2003 00:00:00;134,355674203699 28/01/2003 00:00:00;132,418633941948 29/01/2003 00:00:00;131,207980447038 30/01/2003 00:00:00;131,207980447038 31/01/2003 00:00:00;131,799862003567 03/02/2003 00:00:00;132,337909495339 04/02/2003 00:00:00;131,907476832027 05/02/2003 00:00:00;130,427786265967 06/02/2003 00:00:00;129,728289880978 07/02/2003 00:00:00;128,598334182149 10/02/2003 00:00:00;128,275489696769 11/02/2003 00:00:00;126,849633195467 12/02/2003 00:00:00;125,450640425488 13/02/2003 00:00:00;124,428326205646 14/02/2003 00:00:00;124,885675901337 17/02/2003 00:00:00;126,123219778099 18/02/2003 00:00:00;126,203944224707 19/02/2003 00:00:00;126,580596124317 20/02/2003 00:00:00;126,096329396247 21/02/2003 00:00:00;125,181603354338 24/02/2003 00:00:00;125,316135215177 25/02/2003 00:00:00;124,778061072877 26/02/2003 00:00:00;123,083140849898 27/02/2003 00:00:00;121,818679940758 28/02/2003 00:00:00;122,518176325747 03/03/2003 00:00:00;123,405985335277 04/03/2003 00:00:00;123,298370506818 05/03/2003 00:00:00;121,280605798458 06/03/2003 00:00:00;119,935447093237 07/03/2003 00:00:00;118,025297213338 10/03/2003 00:00:00;116,222762161898 11/03/2003 00:00:00;114,662373799757 12/03/2003 00:00:00;114,366446346756 13/03/2003 00:00:00;112,940563194926 14/03/2003 00:00:00;116,034449537357 17/03/2003 00:00:00;117,137488203807 18/03/2003 00:00:00;120,661833860077 19/03/2003 00:00:00;120,957761313079 20/03/2003 00:00:00;122,195331840367 21/03/2003 00:00:00;122,787213396897 24/03/2003 00:00:00;124,804951454729 25/03/2003 00:00:00;122,060799979529 26/03/2003 00:00:00;122,652681536058 27/03/2003 00:00:00;122,706488950288 28/03/2003 00:00:00;121,119183555768 31/03/2003 00:00:00;121,226798384228 01/04/2003 00:00:00;119,424289983316 02/04/2003 00:00:00;120,715641274307 03/04/2003 00:00:00;122,652681536058 04/04/2003 00:00:00;122,625791154207 07/04/2003 00:00:00;125,208520386717 08/04/2003 00:00:00;125,827292325097 09/04/2003 00:00:00;125,881099739327 10/04/2003 00:00:00;125,585172286326 11/04/2003 00:00:00;125,746594529016 14/04/2003 00:00:00;127,629827376537 15/04/2003 00:00:00;126,984138405778 16/04/2003 00:00:00;127,764332586848 17/04/2003 00:00:00;128,383104525229 22/04/2003 00:00:00;129,028793495988 23/04/2003 00:00:00;130,400869233588 24/04/2003 00:00:00;130,454676647818 25/04/2003 00:00:00;129,270940185287 28/04/2003 00:00:00;128,840480871447 29/04/2003 00:00:00;129,028793495988 30/04/2003 00:00:00;129,674482466747 02/05/2003 00:00:00;129,539950605909 05/05/2003 00:00:00;130,535401094427 06/05/2003 00:00:00;131,207980447037 07/05/2003 00:00:00;132,822176223408 09/05/2003 00:00:00;132,929791051868 12/05/2003 00:00:00;133,494755576019 13/05/2003 00:00:00;133,736902265317 14/05/2003 00:00:00;133,952131922237 15/05/2003 00:00:00;134,436398650307 16/05/2003 00:00:00;134,194251961008 19/05/2003 00:00:00;134,543986828239 20/05/2003 00:00:00;132,875983637638 21/05/2003 00:00:00;132,660753980718 22/05/2003 00:00:00;132,499331738029 23/05/2003 00:00:00;133,145020708788 26/05/2003 00:00:00;132,902900670017 27/05/2003 00:00:00;133,091213294558 28/05/2003 00:00:00;133,198828123018 30/05/2003 00:00:00;134,893748345997 02/06/2003 00:00:00;136,050594426678 03/06/2003 00:00:00;137,395753131899 04/06/2003 00:00:00;137,826212445738 05/06/2003 00:00:00;139,359710426028 06/06/2003 00:00:00;140,543473539087 10/06/2003 00:00:00;143,987094748749 11/06/2003 00:00:00;144,148516991439 12/06/2003 00:00:00;145,359170486349 13/06/2003 00:00:00;145,843437214418 16/06/2003 00:00:00;144,498251858670 17/06/2003 00:00:00;145,843437214418 18/06/2003 00:00:00;146,489126185178 19/06/2003 00:00:00;146,731246223949 20/06/2003 00:00:00;144,955628204888 23/06/2003 00:00:00;144,283048852277 24/06/2003 00:00:00;143,126202771597 25/06/2003 00:00:00;141,619595173159 26/06/2003 00:00:00;141,458172930469 27/06/2003 00:00:00;142,023137454620 30/06/2003 00:00:00;141,861741862457 01/07/2003 00:00:00;141,269860305927 02/07/2003 00:00:00;140,624171335168 03/07/2003 00:00:00;141,458172930469 04/07/2003 00:00:00;141,296750687779 07/07/2003 00:00:00;141,511980344699 08/07/2003 00:00:00;143,368322810368 09/07/2003 00:00:00;144,336856266507 10/07/2003 00:00:00;144,229241438047 11/07/2003 00:00:00;143,933287334519 15/07/2003 00:00:00;145,036326000969 16/07/2003 00:00:00;146,435318770947 17/07/2003 00:00:00;146,139364667419 18/07/2003 00:00:00;145,439894932957 21/07/2003 00:00:00;145,412977900579 22/07/2003 00:00:00;145,063243033348 23/07/2003 00:00:00;145,009435619118 24/07/2003 00:00:00;145,170857861807 25/07/2003 00:00:00;145,601317175647 28/07/2003 00:00:00;147,027173676950 29/07/2003 00:00:00;147,645972265858 30/07/2003 00:00:00;147,000283295098 31/07/2003 00:00:00;147,538357437398 01/08/2003 00:00:00;147,888092304629 04/08/2003 00:00:00;147,888092304629 05/08/2003 00:00:00;149,475397699148 06/08/2003 00:00:00;149,287085074607 07/08/2003 00:00:00;148,614479071469 08/08/2003 00:00:00;148,560671657239 11/08/2003 00:00:00;149,152553213769 12/08/2003 00:00:00;150,174894084138 13/08/2003 00:00:00;150,632243779828 14/08/2003 00:00:00;151,385547579048 18/08/2003 00:00:00;152,300246970430 19/08/2003 00:00:00;152,945935941189 20/08/2003 00:00:00;153,726130122259 21/08/2003 00:00:00;153,134275216257 22/08/2003 00:00:00;153,779937536489 25/08/2003 00:00:00;154,694663578398 26/08/2003 00:00:00;154,102782021869 27/08/2003 00:00:00;154,183506468477 28/08/2003 00:00:00;154,533241335708 29/08/2003 00:00:00;155,017508063778 01/09/2003 00:00:00;155,394159963387 02/09/2003 00:00:00;157,707852124748 03/09/2003 00:00:00;158,272816648899 04/09/2003 00:00:00;159,698699800728 05/09/2003 00:00:00;159,537277558039 08/09/2003 00:00:00;158,945396001509 09/09/2003 00:00:00;159,564167939890 10/09/2003 00:00:00;158,326624063128 11/09/2003 00:00:00;156,066739315998 12/09/2003 00:00:00;157,923081781667 15/09/2003 00:00:00;158,245899616520 16/09/2003 00:00:00;158,353514444980 17/09/2003 00:00:00;159,079927862348 18/09/2003 00:00:00;158,676358930360 19/09/2003 00:00:00;159,187542690808 22/09/2003 00:00:00;159,187542690808 23/09/2003 00:00:00;157,869274367438 24/09/2003 00:00:00;157,008355739758 25/09/2003 00:00:00;156,174354144458 26/09/2003 00:00:00;155,259628102549 29/09/2003 00:00:00;154,237313882707 30/09/2003 00:00:00;154,748470992628 01/10/2003 00:00:00;153,537817497718 02/10/2003 00:00:00;154,990591031399 03/10/2003 00:00:00;155,986014869390 06/10/2003 00:00:00;157,654044710518 07/10/2003 00:00:00;158,649468548508 08/10/2003 00:00:00;158,783973758819 09/10/2003 00:00:00;159,698699800728 10/10/2003 00:00:00;161,070775538328 13/10/2003 00:00:00;160,990051091720 14/10/2003 00:00:00;161,904777133629 15/10/2003 00:00:00;161,259088162869 16/10/2003 00:00:00;162,442851275928 17/10/2003 00:00:00;162,281429033238 20/10/2003 00:00:00;161,689547476709 21/10/2003 00:00:00;161,958584547859 22/10/2003 00:00:00;162,550466104388 23/10/2003 00:00:00;161,043858505950 24/10/2003 00:00:00;160,398196185717 27/10/2003 00:00:00;161,286005195248 28/10/2003 00:00:00;162,389043861698 29/10/2003 00:00:00;164,164661880759 30/10/2003 00:00:00;164,353001155827 31/10/2003 00:00:00;165,187002751128 03/11/2003 00:00:00;166,128619174888 04/11/2003 00:00:00;168,280889093559 05/11/2003 00:00:00;167,877346812098 06/11/2003 00:00:00;167,419970465880 07/11/2003 00:00:00;167,070235598649 10/11/2003 00:00:00;167,689007537029 12/11/2003 00:00:00;166,290041417578 13/11/2003 00:00:00;167,043318566270 14/11/2003 00:00:00;165,886472485590 17/11/2003 00:00:00;164,702736023058 18/11/2003 00:00:00;162,362126829319 19/11/2003 00:00:00;162,120006790548 20/11/2003 00:00:00;162,200704586630 21/11/2003 00:00:00;161,339812609478 24/11/2003 00:00:00;162,227621619008 25/11/2003 00:00:00;163,384467699688 26/11/2003 00:00:00;163,438275113918 27/11/2003 00:00:00;163,922541841988 28/11/2003 00:00:00;163,895624809609 01/12/2003 00:00:00;164,460589333760 02/12/2003 00:00:00;165,348424993818 03/12/2003 00:00:00;164,541313780368 04/12/2003 00:00:00;164,326084123449 05/12/2003 00:00:00;164,487506366138 08/12/2003 00:00:00;164,783433819140 09/12/2003 00:00:00;164,971773094208 10/12/2003 00:00:00;164,433698951908 11/12/2003 00:00:00;163,492082528148 12/12/2003 00:00:00;164,218469294989 15/12/2003 00:00:00;164,541313780368 16/12/2003 00:00:00;164,164661880759 17/12/2003 00:00:00;163,572780324229 18/12/2003 00:00:00;162,577356486239 19/12/2003 00:00:00;163,465165495770 22/12/2003 00:00:00;161,797162305168 23/12/2003 00:00:00;161,797162305168 24/12/2003 00:00:00;162,120006790548 29/12/2003 00:00:00;162,577356486239 30/12/2003 00:00:00;163,142321010390 31/12/2003 00:00:00;164,326084123448 02/01/2004 00:00:00;165,671242828670 05/01/2004 00:00:00;167,446887498258 06/01/2004 00:00:00;168,657540993168 07/01/2004 00:00:00;167,984961640557 08/01/2004 00:00:00;167,689007537029 09/01/2004 00:00:00;168,845853617709 12/01/2004 00:00:00;167,715924569408 13/01/2004 00:00:00;167,715924569408 14/01/2004 00:00:00;168,038769054787 15/01/2004 00:00:00;168,711348407398 16/01/2004 00:00:00;169,572240384550 19/01/2004 00:00:00;172,612345963278 20/01/2004 00:00:00;173,957504668499 21/01/2004 00:00:00;172,773768205968 22/01/2004 00:00:00;172,558538549048 23/01/2004 00:00:00;171,320968021759 26/01/2004 00:00:00;171,643812507139 27/01/2004 00:00:00;173,392540144348 28/01/2004 00:00:00;173,796082425809 29/01/2004 00:00:00;174,710808467718 30/01/2004 00:00:00;174,118926911189 02/02/2004 00:00:00;174,899121092260 03/02/2004 00:00:00;174,414854364190 04/02/2004 00:00:00;174,280349153879 05/02/2004 00:00:00;172,962080830509 06/02/2004 00:00:00;174,118926911189 09/02/2004 00:00:00;174,818423296178 10/02/2004 00:00:00;175,975269376858 11/02/2004 00:00:00;177,185922871768 12/02/2004 00:00:00;177,966117052839 13/02/2004 00:00:00;177,993034085218 16/02/2004 00:00:00;177,831611842528 17/02/2004 00:00:00;178,853926062369 18/02/2004 00:00:00;180,387424042659 19/02/2004 00:00:00;180,925498184959 20/02/2004 00:00:00;182,163042061720 23/02/2004 00:00:00;181,974729437179 24/02/2004 00:00:00;182,028536851409 25/02/2004 00:00:00;180,925498184959 26/02/2004 00:00:00;181,544270123339 27/02/2004 00:00:00;182,458996165248 01/03/2004 00:00:00;183,104658485480 02/03/2004 00:00:00;185,579772889531 03/03/2004 00:00:00;185,525992125828 04/03/2004 00:00:00;185,660497336139 05/03/2004 00:00:00;185,633580303760 08/03/2004 00:00:00;186,359993721128 09/03/2004 00:00:00;187,140187902199 10/03/2004 00:00:00;186,144764064208 11/03/2004 00:00:00;184,126999355849 12/03/2004 00:00:00;178,988457923208 15/03/2004 00:00:00;180,548846285349 16/03/2004 00:00:00;176,163582001399 17/03/2004 00:00:00;177,428042910539 18/03/2004 00:00:00;179,687927657670 19/03/2004 00:00:00;179,230577961979 22/03/2004 00:00:00;178,423466748530 23/03/2004 00:00:00;175,598617477248 24/03/2004 00:00:00;176,055967172939 25/03/2004 00:00:00;176,082884205318 26/03/2004 00:00:00;179,257494994357 29/03/2004 00:00:00;178,396576366678 30/03/2004 00:00:00;180,118386971509 31/03/2004 00:00:00;179,876266932738 01/04/2004 00:00:00;180,387424042659 02/04/2004 00:00:00;181,678801984177 05/04/2004 00:00:00;183,050877721777 06/04/2004 00:00:00;184,234614184309 07/04/2004 00:00:00;182,997070307547 08/04/2004 00:00:00;183,077768103629 13/04/2004 00:00:00;184,046301559768 14/04/2004 00:00:00;185,068615779609 15/04/2004 00:00:00;183,831071902848 16/04/2004 00:00:00;183,965577113159 19/04/2004 00:00:00;183,185382932089 20/04/2004 00:00:00;183,185382932089 21/04/2004 00:00:00;183,319888142400 22/04/2004 00:00:00;183,588925213550 23/04/2004 00:00:00;184,073191941619 26/04/2004 00:00:00;184,826495740838 27/04/2004 00:00:00;185,714304750369 28/04/2004 00:00:00;186,010232203370 29/04/2004 00:00:00;185,310762468908 30/04/2004 00:00:00;184,691963880000 03/05/2004 00:00:00;183,965577113159 04/05/2004 00:00:00;183,965577113159 05/05/2004 00:00:00;184,019384527389 06/05/2004 00:00:00;184,718880912378 07/05/2004 00:00:00;183,185382932088 10/05/2004 00:00:00;181,651884951799 11/05/2004 00:00:00;178,208237091610 12/05/2004 00:00:00;179,795542486129 13/05/2004 00:00:00;178,934650508977 14/05/2004 00:00:00;179,956964728819 17/05/2004 00:00:00;178,800118648139 18/05/2004 00:00:00;176,863078386388 19/05/2004 00:00:00;177,616382185607 21/05/2004 00:00:00;179,203687580127 24/05/2004 00:00:00;179,015348305059 25/05/2004 00:00:00;179,795542486129 26/05/2004 00:00:00;180,844773738349 27/05/2004 00:00:00;180,817883356498 28/05/2004 00:00:00;180,925498184958 01/06/2004 00:00:00;180,683351495660 02/06/2004 00:00:00;180,064579557279 03/06/2004 00:00:00;180,979305599188 04/06/2004 00:00:00;180,656461113808 07/06/2004 00:00:00;181,840197576340 08/06/2004 00:00:00;182,943262893317 09/06/2004 00:00:00;183,212273313940 10/06/2004 00:00:00;183,373695556629 11/06/2004 00:00:00;183,562034831698 14/06/2004 00:00:00;183,454420003238 15/06/2004 00:00:00;182,647308789789 16/06/2004 00:00:00;183,911769698929 17/06/2004 00:00:00;184,557458669688 18/06/2004 00:00:00;184,665073498148 21/06/2004 00:00:00;186,171654446059 22/06/2004 00:00:00;185,768112164598 23/06/2004 00:00:00;185,203147640447 24/06/2004 00:00:00;186,090956649978 25/06/2004 00:00:00;187,220885698279 28/06/2004 00:00:00;188,969613335489 29/06/2004 00:00:00;189,184842992409 30/06/2004 00:00:00;189,615302306248 01/07/2004 00:00:00;189,803614930789 02/07/2004 00:00:00;190,422413519697 05/07/2004 00:00:00;189,346265235098 06/07/2004 00:00:00;189,776724548938 07/07/2004 00:00:00;188,888915539407 08/07/2004 00:00:00;188,915805921259 09/07/2004 00:00:00;187,678262044497 12/07/2004 00:00:00;188,189419154418 13/07/2004 00:00:00;188,027996911728 15/07/2004 00:00:00;186,978765659508 16/07/2004 00:00:00;186,629030792277 19/07/2004 00:00:00;186,736645620737 20/07/2004 00:00:00;186,655921174128 21/07/2004 00:00:00;186,709728588358 22/07/2004 00:00:00;186,198571478437 23/07/2004 00:00:00;185,768112164598 26/07/2004 00:00:00;185,418377297367 27/07/2004 00:00:00;184,584349051539 28/07/2004 00:00:00;185,230038022299 29/07/2004 00:00:00;184,907193536919 30/07/2004 00:00:00;185,821919578828 02/08/2004 00:00:00;186,655921174128 03/08/2004 00:00:00;185,956424789139 04/08/2004 00:00:00;185,552882507678 05/08/2004 00:00:00;184,503651255458 06/08/2004 00:00:00;183,965577113158 09/08/2004 00:00:00;182,620418407937 10/08/2004 00:00:00;181,651884951798 11/08/2004 00:00:00;183,104658485479 12/08/2004 00:00:00;181,463572327257 13/08/2004 00:00:00;179,580312829209 16/08/2004 00:00:00;179,526505414979 17/08/2004 00:00:00;180,898581152579 18/08/2004 00:00:00;181,409764913027 19/08/2004 00:00:00;181,759499780258 20/08/2004 00:00:00;182,136151679867 23/08/2004 00:00:00;182,862538446708 24/08/2004 00:00:00;183,050877721776 25/08/2004 00:00:00;182,781840650627 26/08/2004 00:00:00;183,319888142399 27/08/2004 00:00:00;183,481310385089 30/08/2004 00:00:00;183,857962284698 31/08/2004 00:00:00;183,373695556629 01/09/2004 00:00:00;183,023960689398 02/09/2004 00:00:00;184,046301559767 03/09/2004 00:00:00;184,100108973997 06/09/2004 00:00:00;184,422926808849 07/09/2004 00:00:00;183,938686731307 08/09/2004 00:00:00;184,503651255458 09/09/2004 00:00:00;184,019384527388 10/09/2004 00:00:00;183,588925213549 13/09/2004 00:00:00;184,476734223079 14/09/2004 00:00:00;186,117847031829 15/09/2004 00:00:00;185,795002546449 16/09/2004 00:00:00;185,660497336138 17/09/2004 00:00:00;185,633580303759 20/09/2004 00:00:00;186,198571478437 21/09/2004 00:00:00;185,633580303759 22/09/2004 00:00:00;186,359993721127 23/09/2004 00:00:00;185,283845436528 24/09/2004 00:00:00;184,476734223079 27/09/2004 00:00:00;184,584349051539 28/09/2004 00:00:00;184,557458669687 29/09/2004 00:00:00;184,961000951148 30/09/2004 00:00:00;185,875726993057 01/10/2004 00:00:00;185,956424789139 04/10/2004 00:00:00;187,301610144887 05/10/2004 00:00:00;188,673685882487 06/10/2004 00:00:00;188,512263639797 07/10/2004 00:00:00;188,485346607419 08/10/2004 00:00:00;187,866574669038 11/10/2004 00:00:00;186,978765659508 12/10/2004 00:00:00;186,655921174128 13/10/2004 00:00:00;186,306186306897 14/10/2004 00:00:00;186,090956649977 15/10/2004 00:00:00;184,934110569297 18/10/2004 00:00:00;185,256955054677 19/10/2004 00:00:00;186,064039617599 20/10/2004 00:00:00;185,525992125826 21/10/2004 00:00:00;185,795002546449 22/10/2004 00:00:00;188,700576264338 25/10/2004 00:00:00;188,350841397107 26/10/2004 00:00:00;187,005656041359 27/10/2004 00:00:00;187,113270869819 28/10/2004 00:00:00;187,758959840578 29/10/2004 00:00:00;187,866574669038 02/11/2004 00:00:00;189,534577859639 03/11/2004 00:00:00;190,799038768779 04/11/2004 00:00:00;189,642192688099 05/11/2004 00:00:00;189,588385273869 08/11/2004 00:00:00;189,884339377397 09/11/2004 00:00:00;190,018844587708 10/11/2004 00:00:00;189,373155616949 12/11/2004 00:00:00;191,525452186147 15/11/2004 00:00:00;192,171114506379 16/11/2004 00:00:00;191,552342567998 17/11/2004 00:00:00;190,799038768779 18/11/2004 00:00:00;192,063499677919 19/11/2004 00:00:00;191,982801881837 22/11/2004 00:00:00;191,202607700767 23/11/2004 00:00:00;191,525452186146 24/11/2004 00:00:00;192,198031538757 25/11/2004 00:00:00;192,843720509516 26/11/2004 00:00:00;193,516299862127 29/11/2004 00:00:00;193,327960587059 30/11/2004 00:00:00;193,731529519047 01/12/2004 00:00:00;193,919842143588 02/12/2004 00:00:00;194,404108871657 03/12/2004 00:00:00;194,834568185497 06/12/2004 00:00:00;195,076688224268 07/12/2004 00:00:00;194,753843738888 08/12/2004 00:00:00;194,834568185497 09/12/2004 00:00:00;194,888375599727 10/12/2004 00:00:00;194,538614081969 13/12/2004 00:00:00;194,565531114347 14/12/2004 00:00:00;195,265027499336 15/12/2004 00:00:00;194,888375599727 16/12/2004 00:00:00;196,502571376098 17/12/2004 00:00:00;197,793949317616 20/12/2004 00:00:00;199,031493194378 21/12/2004 00:00:00;198,762456123228 22/12/2004 00:00:00;198,708648708998 23/12/2004 00:00:00;199,354337679758 24/12/2004 00:00:00;198,627950912917 27/12/2004 00:00:00;198,574143498687 28/12/2004 00:00:00;198,681758327147 29/12/2004 00:00:00;198,627950912917 30/12/2004 00:00:00;198,843180569837 31/12/2004 00:00:00;199,677182165137 03/01/2005 00:00:00;200,941643074277 04/01/2005 00:00:00;202,044681740727 05/01/2005 00:00:00;201,264487559657 06/01/2005 00:00:00;202,340609193728 07/01/2005 00:00:00;203,389840445949 10/01/2005 00:00:00;204,735025801697 11/01/2005 00:00:00;204,546686526629 12/01/2005 00:00:00;203,712684931328 13/01/2005 00:00:00;204,627410973237 14/01/2005 00:00:00;205,030953254698 17/01/2005 00:00:00;205,811147435769 18/01/2005 00:00:00;207,102525377287 19/01/2005 00:00:00;208,501491496739 20/01/2005 00:00:00;207,344645416058 21/01/2005 00:00:00;208,609106325198 24/01/2005 00:00:00;208,636023357577 25/01/2005 00:00:00;209,685254609797 26/01/2005 00:00:00;211,353257800398 27/01/2005 00:00:00;211,945139356928 28/01/2005 00:00:00;213,290298062149 31/01/2005 00:00:00;215,469485013198 01/02/2005 00:00:00;216,276596226647 02/02/2005 00:00:00;217,029873375339 03/02/2005 00:00:00;217,137488203799 04/02/2005 00:00:00;217,998406831478 07/02/2005 00:00:00;219,451180365159 08/02/2005 00:00:00;220,634943478218 09/02/2005 00:00:00;219,693327054457 10/02/2005 00:00:00;219,531904811768 11/02/2005 00:00:00;221,119210206287 14/02/2005 00:00:00;221,549669520127 15/02/2005 00:00:00;222,464368911509 16/02/2005 00:00:00;221,845596973128 17/02/2005 00:00:00;221,630367316208 18/02/2005 00:00:00;221,495862105897 21/02/2005 00:00:00;221,468945073518 22/02/2005 00:00:00;220,527328649758 23/02/2005 00:00:00;218,590288388007 24/02/2005 00:00:00;219,585712225997 25/02/2005 00:00:00;221,253715416598 28/02/2005 00:00:00;221,495862105897 01/03/2005 00:00:00;221,872487354979 02/03/2005 00:00:00;221,764872526519 03/03/2005 00:00:00;221,630367316208 04/03/2005 00:00:00;221,791789558898 07/03/2005 00:00:00;222,652708186577 08/03/2005 00:00:00;221,791789558898 09/03/2005 00:00:00;221,442054691667 10/03/2005 00:00:00;220,850173135137 11/03/2005 00:00:00;220,554219031609 14/03/2005 00:00:00;220,554219031609 15/03/2005 00:00:00;221,415137659288 16/03/2005 00:00:00;220,500411617379 17/03/2005 00:00:00;220,500411617379 18/03/2005 00:00:00;220,581136063988 21/03/2005 00:00:00;220,527328649758 22/03/2005 00:00:00;221,468945073518 23/03/2005 00:00:00;219,800941882917 24/03/2005 00:00:00;220,903980549367 29/03/2005 00:00:00;220,877063516989 30/03/2005 00:00:00;220,554219031609 31/03/2005 00:00:00;221,173017620517 01/04/2005 00:00:00;222,383671115427 04/04/2005 00:00:00;221,872487354979 05/04/2005 00:00:00;223,002443053808 06/04/2005 00:00:00;223,594324610337 07/04/2005 00:00:00;224,589748448327 08/04/2005 00:00:00;225,316135215168 11/04/2005 00:00:00;225,154712972478 12/04/2005 00:00:00;224,993290729788 13/04/2005 00:00:00;225,127822590627 14/04/2005 00:00:00;224,266903962948 15/04/2005 00:00:00;222,545093358117 18/04/2005 00:00:00;217,944599417247 19/04/2005 00:00:00;218,348141698708 20/04/2005 00:00:00;218,670986184088 21/04/2005 00:00:00;217,567947517638 22/04/2005 00:00:00;217,944599417247 25/04/2005 00:00:00;217,756286792706 26/04/2005 00:00:00;217,083680789568 27/04/2005 00:00:00;215,227364974426 28/04/2005 00:00:00;213,801481822596 29/04/2005 00:00:00;213,586252165676 02/05/2005 00:00:00;213,774564790218 03/05/2005 00:00:00;215,334979802886 04/05/2005 00:00:00;215,173557560196 06/05/2005 00:00:00;216,276596226646 09/05/2005 00:00:00;216,464908851188 10/05/2005 00:00:00;215,738522084347 11/05/2005 00:00:00;215,254255356277 12/05/2005 00:00:00;215,577099841657 13/05/2005 00:00:00;215,227364974426 17/05/2005 00:00:00;215,657797637738 18/05/2005 00:00:00;218,213636488397 19/05/2005 00:00:00;219,020747701846 20/05/2005 00:00:00;219,101445497927 23/05/2005 00:00:00;220,177593782526 24/05/2005 00:00:00;220,500411617379 25/05/2005 00:00:00;221,065402792057 26/05/2005 00:00:00;222,356754083048 27/05/2005 00:00:00;222,410561497278 30/05/2005 00:00:00;222,679598568428 31/05/2005 00:00:00;223,432902367647 01/06/2005 00:00:00;225,531364872087 02/06/2005 00:00:00;225,908016771697 03/06/2005 00:00:00;225,665870082398 06/06/2005 00:00:00;226,203944224698 07/06/2005 00:00:00;227,791249619217 08/06/2005 00:00:00;229,136434974966 09/06/2005 00:00:00;228,006479276137 10/06/2005 00:00:00;228,194791900678 13/06/2005 00:00:00;229,889712123658 14/06/2005 00:00:00;230,723713718958 15/06/2005 00:00:00;231,234897479406 16/06/2005 00:00:00;232,230321317397 17/06/2005 00:00:00;232,714588045466 20/06/2005 00:00:00;232,580056184628 21/06/2005 00:00:00;232,876010288156 22/06/2005 00:00:00;232,176513903167 23/06/2005 00:00:00;232,149596870788 24/06/2005 00:00:00;231,261787861258 27/06/2005 00:00:00;230,320171437497 28/06/2005 00:00:00;232,176513903167 29/06/2005 00:00:00;232,795285841547 30/06/2005 00:00:00;232,795285841547 01/07/2005 00:00:00;235,135895035286 04/07/2005 00:00:00;236,131318873277 05/07/2005 00:00:00;236,481053740508 06/07/2005 00:00:00;238,364286588028 07/07/2005 00:00:00;236,265824083588 08/07/2005 00:00:00;239,252095597559 11/07/2005 00:00:00;240,597280953307 12/07/2005 00:00:00;239,628747497168 13/07/2005 00:00:00;240,193738671846 15/07/2005 00:00:00;240,166821639468 18/07/2005 00:00:00;239,252095597559 19/07/2005 00:00:00;239,682554911398 20/07/2005 00:00:00;240,570363920929 21/07/2005 00:00:00;241,000823234768 22/07/2005 00:00:00;240,866318024457 25/07/2005 00:00:00;241,269860305918 26/07/2005 00:00:00;241,673402587379 27/07/2005 00:00:00;243,422130224588 28/07/2005 00:00:00;245,870354246787 29/07/2005 00:00:00;246,193198732167 01/08/2005 00:00:00;246,919585499007 02/08/2005 00:00:00;248,856625760758 03/08/2005 00:00:00;249,071855417678 04/08/2005 00:00:00;248,910433174988 05/08/2005 00:00:00;248,210936789999 08/08/2005 00:00:00;249,287085074597 09/08/2005 00:00:00;250,363206708669 10/08/2005 00:00:00;250,712968226427 11/08/2005 00:00:00;250,390123741047 12/08/2005 00:00:00;250,148003702276 16/08/2005 00:00:00;250,578436365589 17/08/2005 00:00:00;249,663736974207 18/08/2005 00:00:00;248,964240589218 19/08/2005 00:00:00;248,237853822377 22/08/2005 00:00:00;249,044965035826 23/08/2005 00:00:00;249,098745799529 24/08/2005 00:00:00;249,152553213759 25/08/2005 00:00:00;247,753587094307 26/08/2005 00:00:00;248,049514547309 29/08/2005 00:00:00;247,350044812846 30/08/2005 00:00:00;248,910433174988 31/08/2005 00:00:00;253,026660387787 01/09/2005 00:00:00;254,344928711157 02/09/2005 00:00:00;254,533241335698 05/09/2005 00:00:00;256,255078591056 06/09/2005 00:00:00;257,304309843277 07/09/2005 00:00:00;258,864698205418 08/09/2005 00:00:00;258,245926267037 09/09/2005 00:00:00;259,053010829959 12/09/2005 00:00:00;260,048461318476 13/09/2005 00:00:00;259,967736871868 14/09/2005 00:00:00;261,043885156467 15/09/2005 00:00:00;262,308346065607 16/09/2005 00:00:00;265,079387922658 19/09/2005 00:00:00;265,671269479187 20/09/2005 00:00:00;265,805774689498 21/09/2005 00:00:00;265,698159861039 22/09/2005 00:00:00;264,595121194588 23/09/2005 00:00:00;264,944882712346 26/09/2005 00:00:00;266,774308145637 27/09/2005 00:00:00;268,092576469007 28/09/2005 00:00:00;270,594581254909 29/09/2005 00:00:00;271,159572429587 30/09/2005 00:00:00;271,859042164049 03/10/2005 00:00:00;272,935190448647 04/10/2005 00:00:00;273,123503073189 05/10/2005 00:00:00;271,616922125277 06/10/2005 00:00:00;267,931154226317 07/10/2005 00:00:00;267,796622365479 10/10/2005 00:00:00;269,706772245378 11/10/2005 00:00:00;271,455499882588 12/10/2005 00:00:00;270,675305701517 13/10/2005 00:00:00;265,456039822267 14/10/2005 00:00:00;263,492082528138 17/10/2005 00:00:00;264,998690126576 18/10/2005 00:00:00;262,711888347067 19/10/2005 00:00:00;257,008355739748 20/10/2005 00:00:00;258,864698205417 21/10/2005 00:00:00;256,389583801367 24/10/2005 00:00:00;259,214433072648 25/10/2005 00:00:00;259,913929457638 26/10/2005 00:00:00;259,644892386488 27/10/2005 00:00:00;253,753047154627 28/10/2005 00:00:00;253,349504873166 31/10/2005 00:00:00;256,308886005286 02/11/2005 00:00:00;256,443391215597 03/11/2005 00:00:00;258,353541095496 04/11/2005 00:00:00;258,568770752416 07/11/2005 00:00:00;258,945422652026 08/11/2005 00:00:00;259,967736871867 09/11/2005 00:00:00;258,891615237796 10/11/2005 00:00:00;259,618002004636 14/11/2005 00:00:00;259,295157519257 15/11/2005 00:00:00;258,057586991968 16/11/2005 00:00:00;256,551006044057 17/11/2005 00:00:00;258,514963338186 18/11/2005 00:00:00;259,671809418866 21/11/2005 00:00:00;259,833231661556 22/11/2005 00:00:00;260,263690975395 23/11/2005 00:00:00;261,070775538317 24/11/2005 00:00:00;260,263690975395 25/11/2005 00:00:00;261,528125234008 28/11/2005 00:00:00;261,850969719388 29/11/2005 00:00:00;262,873310589757 30/11/2005 00:00:00;263,061623214298 01/12/2005 00:00:00;264,003266288585 02/12/2005 00:00:00;265,671269479186 05/12/2005 00:00:00;266,505271074487 06/12/2005 00:00:00;266,705070076211 07/12/2005 00:00:00;268,074987121116 08/12/2005 00:00:00;267,521668877311 09/12/2005 00:00:00;267,212043053376 12/12/2005 00:00:00;267,563563505924 13/12/2005 00:00:00;267,809068161637 14/12/2005 00:00:00;266,934664367242 15/12/2005 00:00:00;266,827529248270 16/12/2005 00:00:00;266,662669087583 19/12/2005 00:00:00;267,534647684012 20/12/2005 00:00:00;268,348048421858 21/12/2005 00:00:00;269,458096176938 22/12/2005 00:00:00;269,529945998019 23/12/2005 00:00:00;269,655283427006 27/12/2005 00:00:00;270,537202670045 28/12/2005 00:00:00;270,997537224772 29/12/2005 00:00:00;272,624711807845 30/12/2005 00:00:00;272,301494215086 02/01/2006 00:00:00;274,513461314477 03/01/2006 00:00:00;278,260072366823 04/01/2006 00:00:00;282,119441799361 05/01/2006 00:00:00;283,195643385014 06/01/2006 00:00:00;284,952845889844 09/01/2006 00:00:00;285,905682185516 10/01/2006 00:00:00;284,571023787975 11/01/2006 00:00:00;287,563478224235 12/01/2006 00:00:00;288,904959156716 13/01/2006 00:00:00;287,336469034334 16/01/2006 00:00:00;287,580561212111 17/01/2006 00:00:00;285,198643701356 18/01/2006 00:00:00;284,609693702808 19/01/2006 00:00:00;286,821927307470 20/01/2006 00:00:00;286,618370581424 23/01/2006 00:00:00;286,557873884890 24/01/2006 00:00:00;288,060244049518 25/01/2006 00:00:00;289,905899653817 26/01/2006 00:00:00;291,565374675744 27/01/2006 00:00:00;296,282358070600 30/01/2006 00:00:00;295,622064610985 31/01/2006 00:00:00;295,495741112496 01/02/2006 00:00:00;297,863453892303 02/02/2006 00:00:00;298,799367103262 03/02/2006 00:00:00;298,161939795906 06/02/2006 00:00:00;299,463205082982 07/02/2006 00:00:00;298,893523415533 08/02/2006 00:00:00;297,934317643882 09/02/2006 00:00:00;300,905425007929 10/02/2006 00:00:00;301,336310730202 13/02/2006 00:00:00;302,190166968197 14/02/2006 00:00:00;304,488455124889 15/02/2006 00:00:00;306,036930701413 16/02/2006 00:00:00;307,850499071075 17/02/2006 00:00:00;309,937288644643 20/02/2006 00:00:00;310,446633518720 21/02/2006 00:00:00;312,057791135001 22/02/2006 00:00:00;312,665076696199 23/02/2006 00:00:00;313,183029690532 24/02/2006 00:00:00;314,101460155709 27/02/2006 00:00:00;315,738468783284 28/02/2006 00:00:00;312,749505566075 01/03/2006 00:00:00;314,386647446285 02/03/2006 00:00:00;314,031289317835 03/03/2006 00:00:00;314,277513537780 06/03/2006 00:00:00;316,163304835903 07/03/2006 00:00:00;312,767174865547 08/03/2006 00:00:00;309,469305388636 09/03/2006 00:00:00;314,106283901115 10/03/2006 00:00:00;318,034251790428 13/03/2006 00:00:00;319,464985338191 14/03/2006 00:00:00;320,093271514749 15/03/2006 00:00:00;320,662127015858 16/03/2006 00:00:00;323,128686600706 17/03/2006 00:00:00;325,388597998363 20/03/2006 00:00:00;325,745581808968 21/03/2006 00:00:00;325,188878948220 22/03/2006 00:00:00;326,082177966335 23/03/2006 00:00:00;325,294415035566 24/03/2006 00:00:00;325,588317048507 27/03/2006 00:00:00;324,599555842293 28/03/2006 00:00:00;324,957179265548 29/03/2006 00:00:00;325,997722445931 30/03/2006 00:00:00;327,035520622022 31/03/2006 00:00:00;326,816373337618 03/04/2006 00:00:00;328,103353942164 04/04/2006 00:00:00;328,137066858954 05/04/2006 00:00:00;328,659070733408 06/04/2006 00:00:00;332,504235434998 07/04/2006 00:00:00;330,284539682746 10/04/2006 00:00:00;330,229106586362 11/04/2006 00:00:00;328,733745510363 12/04/2006 00:00:00;327,180179683161 13/04/2006 00:00:00;329,260519829169 18/04/2006 00:00:00;329,563909429760 19/04/2006 00:00:00;332,140775546306 20/04/2006 00:00:00;332,973471265779 21/04/2006 00:00:00;337,772644886234 24/04/2006 00:00:00;338,203503957980 25/04/2006 00:00:00;339,295509306207 26/04/2006 00:00:00;339,776444718388 27/04/2006 00:00:00;337,289630732938 28/04/2006 00:00:00;336,288530332674 02/05/2006 00:00:00;338,854896141540 03/05/2006 00:00:00;339,912895417179 04/05/2006 00:00:00;343,897815482920 05/05/2006 00:00:00;345,477525477214 09/05/2006 00:00:00;346,842219018805 10/05/2006 00:00:00;346,967343243574 11/05/2006 00:00:00;348,696162937034 12/05/2006 00:00:00;340,779677160821 15/05/2006 00:00:00;333,423838523367 16/05/2006 00:00:00;332,228082673110 17/05/2006 00:00:00;324,434056068955 18/05/2006 00:00:00;318,204362104954 19/05/2006 00:00:00;318,756081317132 22/05/2006 00:00:00;304,899859311846 23/05/2006 00:00:00;312,422903356372 24/05/2006 00:00:00;307,066147407775 26/05/2006 00:00:00;318,974615639413 29/05/2006 00:00:00;322,892509629479 30/05/2006 00:00:00;315,383990122227 31/05/2006 00:00:00;317,725878541267 01/06/2006 00:00:00;317,435574349485 02/06/2006 00:00:00;318,447281659538 06/06/2006 00:00:00;310,839595540919 07/06/2006 00:00:00;309,380585783894 08/06/2006 00:00:00;300,746028205298 09/06/2006 00:00:00;303,550703027558 12/06/2006 00:00:00;301,443419198645 13/06/2006 00:00:00;293,551318654735 14/06/2006 00:00:00;292,511948097545 15/06/2006 00:00:00;303,002981394446 16/06/2006 00:00:00;301,333165968002 19/06/2006 00:00:00;304,542102635955 20/06/2006 00:00:00;304,379694323763 21/06/2006 00:00:00;303,976365246519 22/06/2006 00:00:00;305,319631764315 23/06/2006 00:00:00;305,857705906615 26/06/2006 00:00:00;307,624236095932 27/06/2006 00:00:00;307,135198923510 28/06/2006 00:00:00;305,687755495250 29/06/2006 00:00:00;308,453493897407 30/06/2006 00:00:00;313,817765294649 03/07/2006 00:00:00;316,050226649385 04/07/2006 00:00:00;316,013235717760 05/07/2006 00:00:00;311,313335310780 06/07/2006 00:00:00;310,517843727150 07/07/2006 00:00:00;310,014521872199 10/07/2006 00:00:00;309,213060570496 11/07/2006 00:00:00;306,768914078945 12/07/2006 00:00:00;307,354479460550 13/07/2006 00:00:00;302,638188979399 17/07/2006 00:00:00;294,338921682341 18/07/2006 00:00:00;292,056570540859 19/07/2006 00:00:00;297,598840808652 20/07/2006 00:00:00;298,589467551763 21/07/2006 00:00:00;296,114006690860 24/07/2006 00:00:00;298,928622159732 25/07/2006 00:00:00;301,101093177950 26/07/2006 00:00:00;302,595361582337 27/07/2006 00:00:00;306,814513130826 28/07/2006 00:00:00;307,798050833726 31/07/2006 00:00:00;309,100542045049 01/08/2006 00:00:00;307,355119073200 02/08/2006 00:00:00;308,847335387001 03/08/2006 00:00:00;306,805185446338 04/08/2006 00:00:00;309,168900647079 07/08/2006 00:00:00;306,296373582803 08/08/2006 00:00:00;305,632722156773 09/08/2006 00:00:00;305,979365562860 10/08/2006 00:00:00;303,286196546016 11/08/2006 00:00:00;303,531567949095 14/08/2006 00:00:00;305,805470873483 16/08/2006 00:00:00;310,014708425888 17/08/2006 00:00:00;311,000644676228 18/08/2006 00:00:00;311,013277026077 21/08/2006 00:00:00;310,246381458033 22/08/2006 00:00:00;311,699394846458 23/08/2006 00:00:00;310,454815230540 24/08/2006 00:00:00;310,066330496895 25/08/2006 00:00:00;311,346275362284 28/08/2006 00:00:00;313,221273196929 29/08/2006 00:00:00;314,911689480827 30/08/2006 00:00:00;315,117964560639 31/08/2006 00:00:00;313,723155923416 01/09/2006 00:00:00;317,216853473513 04/09/2006 00:00:00;321,500312743912 05/09/2006 00:00:00;319,720617194204 06/09/2006 00:00:00;317,756340093749 07/09/2006 00:00:00;313,666496902786 08/09/2006 00:00:00;314,663386519767 11/09/2006 00:00:00;312,280669493199 12/09/2006 00:00:00;315,173104501224 13/09/2006 00:00:00;316,559518222408 14/09/2006 00:00:00;317,214934635561 15/09/2006 00:00:00;317,610668312580 18/09/2006 00:00:00;317,817982762949 19/09/2006 00:00:00;317,933912555866 20/09/2006 00:00:00;318,458128424069 21/09/2006 00:00:00;318,603533699968 22/09/2006 00:00:00;316,557172976022 25/09/2006 00:00:00;316,242376949829 26/09/2006 00:00:00;318,203882395464 27/09/2006 00:00:00;318,905750677366 28/09/2006 00:00:00;320,005857785835 29/09/2006 00:00:00;321,299794177955 02/10/2006 00:00:00;321,458977776368 03/10/2006 00:00:00;320,255733127994 04/10/2006 00:00:00;321,723670811599 05/10/2006 00:00:00;323,895848674019 06/10/2006 00:00:00;321,763006989610 09/10/2006 00:00:00;322,007925333727 10/10/2006 00:00:00;323,422348758901 11/10/2006 00:00:00;322,393425208336 12/10/2006 00:00:00;324,255071128900 13/10/2006 00:00:00;325,807997343451 16/10/2006 00:00:00;327,155954354019 17/10/2006 00:00:00;324,572079148843 18/10/2006 00:00:00;326,243600209022 19/10/2006 00:00:00;327,169839278642 20/10/2006 00:00:00;327,789170878092 23/10/2006 00:00:00;329,900852043977 24/10/2006 00:00:00;329,593011805359 25/10/2006 00:00:00;330,713773072336 26/10/2006 00:00:00;330,556854768727 27/10/2006 00:00:00;328,461110618052 30/10/2006 00:00:00;327,045328015996 31/10/2006 00:00:00;328,007385394047 02/11/2006 00:00:00;328,139225551648 03/11/2006 00:00:00;328,723778213223 06/11/2006 00:00:00;331,197506789863 07/11/2006 00:00:00;331,611282873733 08/11/2006 00:00:00;331,720070325386 09/11/2006 00:00:00;333,161410782938 10/11/2006 00:00:00;333,051210853349 13/11/2006 00:00:00;335,833525883366 14/11/2006 00:00:00;334,215892188998 15/11/2006 00:00:00;336,337274146751 16/11/2006 00:00:00;334,853132942665 17/11/2006 00:00:00;332,925367064347 20/11/2006 00:00:00;332,494054933640 21/11/2006 00:00:00;335,609581504082 22/11/2006 00:00:00;335,726497366503 23/11/2006 00:00:00;334,393571253224 24/11/2006 00:00:00;332,704620748316 27/11/2006 00:00:00;327,815235093602 28/11/2006 00:00:00;326,109574708199 29/11/2006 00:00:00;331,830723313936 30/11/2006 00:00:00;331,736087292177 01/12/2006 00:00:00;330,358148438614 04/12/2006 00:00:00;331,131253579474 05/12/2006 00:00:00;333,476420013348 06/12/2006 00:00:00;333,822183952040 07/12/2006 00:00:00;334,836636266385 08/12/2006 00:00:00;337,245843916898 11/12/2006 00:00:00;339,693161821175 12/12/2006 00:00:00;340,982700876323 13/12/2006 00:00:00;342,329431962644 14/12/2006 00:00:00;343,737032852878 15/12/2006 00:00:00;344,779468220686 18/12/2006 00:00:00;343,925505380582 19/12/2006 00:00:00;342,758185642748 20/12/2006 00:00:00;345,118862683399 21/12/2006 00:00:00;346,569424223330 22/12/2006 00:00:00;346,089634783815 27/12/2006 00:00:00;348,078670223952 28/12/2006 00:00:00;349,345423078423 29/12/2006 00:00:00;350,437002018217 02/01/2007 00:00:00;352,739287753976 03/01/2007 00:00:00;354,433968122211 04/01/2007 00:00:00;352,729560311581 05/01/2007 00:00:00;351,199260394544 08/01/2007 00:00:00;352,687239274535 09/01/2007 00:00:00;354,135935277568 10/01/2007 00:00:00;352,926667610068 11/01/2007 00:00:00;358,503796767316 12/01/2007 00:00:00;359,953372237745 15/01/2007 00:00:00;363,207081791239 16/01/2007 00:00:00;362,103510114247 17/01/2007 00:00:00;362,456096587878 18/01/2007 00:00:00;361,883669916137 19/01/2007 00:00:00;363,175127809237 22/01/2007 00:00:00;364,075409265454 23/01/2007 00:00:00;361,104248600353 24/01/2007 00:00:00;363,870040303564 25/01/2007 00:00:00;362,434163204068 26/01/2007 00:00:00;361,021365461048 29/01/2007 00:00:00;363,217821953663 30/01/2007 00:00:00;363,494561027147 31/01/2007 00:00:00;365,322600633028 01/02/2007 00:00:00;366,391633226889 02/02/2007 00:00:00;367,750863410423 05/02/2007 00:00:00;367,599488416453 06/02/2007 00:00:00;369,371721818571 07/02/2007 00:00:00;373,465162830694 08/02/2007 00:00:00;371,545338809454 09/02/2007 00:00:00;372,964825834778 12/02/2007 00:00:00;371,057847367605 13/02/2007 00:00:00;372,338458496172 14/02/2007 00:00:00;375,223244802918 15/02/2007 00:00:00;374,565456492852 16/02/2007 00:00:00;374,102616788577 19/02/2007 00:00:00;375,000926105787 20/02/2007 00:00:00;373,909933477590 21/02/2007 00:00:00;372,549583971917 22/02/2007 00:00:00;374,377756830434 23/02/2007 00:00:00;373,838696618631 26/02/2007 00:00:00;374,285199549790 27/02/2007 00:00:00;361,619856348300 28/02/2007 00:00:00;359,874673231196 01/03/2007 00:00:00;353,946689884578 02/03/2007 00:00:00;354,434021423265 05/03/2007 00:00:00;349,561878659589 06/03/2007 00:00:00;353,512952555904 07/03/2007 00:00:00;355,398503999283 08/03/2007 00:00:00;360,936829989063 09/03/2007 00:00:00;360,797047974385 12/03/2007 00:00:00;361,502087669012 13/03/2007 00:00:00;357,820210747010 14/03/2007 00:00:00;350,718085127619 15/03/2007 00:00:00;355,582019528945 16/03/2007 00:00:00;355,875255278708 19/03/2007 00:00:00;361,320917385736 20/03/2007 00:00:00;362,173627651065 21/03/2007 00:00:00;365,875252613654 22/03/2007 00:00:00;368,914185569190 23/03/2007 00:00:00;369,784112075031 26/03/2007 00:00:00;369,751651733014 27/03/2007 00:00:00;370,782307567840 28/03/2007 00:00:00;369,645102925638 29/03/2007 00:00:00;373,490347578809 30/03/2007 00:00:00;374,734927194727 02/04/2007 00:00:00;375,450227342291 03/04/2007 00:00:00;378,150378797236 04/04/2007 00:00:00;378,635818148499 05/04/2007 00:00:00;380,256729857701 10/04/2007 00:00:00;382,697998092324 11/04/2007 00:00:00;382,643124657010 13/04/2007 00:00:00;381,834547664570 16/04/2007 00:00:00;383,851486206589 17/04/2007 00:00:00;384,198849176907 18/04/2007 00:00:00;381,932728206434 19/04/2007 00:00:00;380,561958344662 20/04/2007 00:00:00;383,100847460080 23/04/2007 00:00:00;384,617555608292 24/04/2007 00:00:00;382,528180933596 25/04/2007 00:00:00;386,400529172835 26/04/2007 00:00:00;387,515613877538 27/04/2007 00:00:00;387,503541188758 30/04/2007 00:00:00;388,048064758617 02/05/2007 00:00:00;389,936974168412 03/05/2007 00:00:00;388,569135864622 04/05/2007 00:00:00;391,775380829338 07/05/2007 00:00:00;392,861469760548 09/05/2007 00:00:00;389,800390216986 10/05/2007 00:00:00;390,306670280446 11/05/2007 00:00:00;389,825441712467 14/05/2007 00:00:00;389,008896212422 15/05/2007 00:00:00;389,808971686715 16/05/2007 00:00:00;391,354728909474 18/05/2007 00:00:00;394,687084168462 21/05/2007 00:00:00;395,510132397121 22/05/2007 00:00:00;396,159419189040 23/05/2007 00:00:00;396,935242683665 24/05/2007 00:00:00;395,457524256611 25/05/2007 00:00:00;394,771379785703 29/05/2007 00:00:00;396,836049421771 30/05/2007 00:00:00;395,643758140038 31/05/2007 00:00:00;399,993790427151 01/06/2007 00:00:00;402,083191752375 04/06/2007 00:00:00;401,136911486371 05/06/2007 00:00:00;401,316669291711 06/06/2007 00:00:00;394,705206526895 07/06/2007 00:00:00;390,537810302049 08/06/2007 00:00:00;389,689577325273 11/06/2007 00:00:00;393,275832156014 12/06/2007 00:00:00;393,211870890956 13/06/2007 00:00:00;393,594572460219 14/06/2007 00:00:00;398,643728024942 15/06/2007 00:00:00;401,897277675273 18/06/2007 00:00:00;402,005851922709 19/06/2007 00:00:00;401,028177335772 20/06/2007 00:00:00;402,636936404613 21/06/2007 00:00:00;400,966934424479 22/06/2007 00:00:00;399,198085639304 25/06/2007 00:00:00;398,374344496939 26/06/2007 00:00:00;395,696606135292 27/06/2007 00:00:00;396,416650076681 28/06/2007 00:00:00;399,974602047633 29/06/2007 00:00:00;400,532077773667 02/07/2007 00:00:00;402,735303500167 03/07/2007 00:00:00;404,609261964254 04/07/2007 00:00:00;408,018903751854 05/07/2007 00:00:00;408,174835985959 06/07/2007 00:00:00;409,374882571081 09/07/2007 00:00:00;411,447387462118 10/07/2007 00:00:00;410,160993169169 11/07/2007 00:00:00;408,232880833999 12/07/2007 00:00:00;412,765069473892 13/07/2007 00:00:00;413,838792560524 16/07/2007 00:00:00;414,033741166315 17/07/2007 00:00:00;411,640124074159 18/07/2007 00:00:00;408,362402395741 19/07/2007 00:00:00;412,200158250795 20/07/2007 00:00:00;409,661082581687 23/07/2007 00:00:00;412,762111265383 24/07/2007 00:00:00;407,370603029438 25/07/2007 00:00:00;405,685969909922 26/07/2007 00:00:00;395,614762366544 27/07/2007 00:00:00;392,862482480577 30/07/2007 00:00:00;394,046565399961 31/07/2007 00:00:00;399,770432359463 01/08/2007 00:00:00;395,441214134020 02/08/2007 00:00:00;396,395915966590 03/08/2007 00:00:00;393,559553667599 06/08/2007 00:00:00;386,980817750071 07/08/2007 00:00:00;388,672806415069 08/08/2007 00:00:00;392,648452097377 09/08/2007 00:00:00;387,098506477778 10/08/2007 00:00:00;379,818062181511 13/08/2007 00:00:00;385,183026492457 14/08/2007 00:00:00;383,476833096511 16/08/2007 00:00:00;367,850243226004 17/08/2007 00:00:00;370,760267581921 20/08/2007 00:00:00;374,038042561393 21/08/2007 00:00:00;373,708642046345 22/08/2007 00:00:00;380,362932208222 23/08/2007 00:00:00;382,654770937354 24/08/2007 00:00:00;383,283776678144 27/08/2007 00:00:00;384,685167995562 28/08/2007 00:00:00;380,139840645806 29/08/2007 00:00:00;382,562853269361 30/08/2007 00:00:00;386,793704399250 31/08/2007 00:00:00;390,662135011004 03/09/2007 00:00:00;391,961188304329 04/09/2007 00:00:00;393,816384797333 05/09/2007 00:00:00;388,687517506032 06/09/2007 00:00:00;390,040005106208 07/09/2007 00:00:00;385,032984024842 10/09/2007 00:00:00;380,882617486817 11/09/2007 00:00:00;386,415640021703 12/09/2007 00:00:00;386,677001741046 13/09/2007 00:00:00;387,069057645323 14/09/2007 00:00:00;385,605703852381 17/09/2007 00:00:00;380,050588030523 18/09/2007 00:00:00;384,085051426157 19/09/2007 00:00:00;388,603515044589 20/09/2007 00:00:00;387,486884609314 21/09/2007 00:00:00;391,583950093123 24/09/2007 00:00:00;392,526978994820 25/09/2007 00:00:00;389,614582741991 26/09/2007 00:00:00;392,629956631563 27/09/2007 00:00:00;394,412716991889 28/09/2007 00:00:00;395,351854916628 01/10/2007 00:00:00;398,156769593633 02/10/2007 00:00:00;400,162061855306 03/10/2007 00:00:00;398,341057988581 04/10/2007 00:00:00;399,574124576788 05/10/2007 00:00:00;401,807065641013 08/10/2007 00:00:00;404,115667551696 09/10/2007 00:00:00;405,517085519641 10/10/2007 00:00:00;405,221504523492 11/10/2007 00:00:00;406,973616777644 12/10/2007 00:00:00;406,288405075185 15/10/2007 00:00:00;405,585257567982 16/10/2007 00:00:00;403,168161361445 17/10/2007 00:00:00;408,183870514648 18/10/2007 00:00:00;404,697901617412 19/10/2007 00:00:00;403,678145848173 22/10/2007 00:00:00;398,337966527436 23/10/2007 00:00:00;403,774727358410 24/10/2007 00:00:00;405,196373076430 25/10/2007 00:00:00;410,176210620146 26/10/2007 00:00:00;409,845264374526 29/10/2007 00:00:00;412,024637879264 30/10/2007 00:00:00;407,124218906328 31/10/2007 00:00:00;408,566465481802 02/11/2007 00:00:00;406,449694065239 05/11/2007 00:00:00;401,751845748846 06/11/2007 00:00:00;405,337834074316 07/11/2007 00:00:00;402,551787970503 08/11/2007 00:00:00;398,041985773381 09/11/2007 00:00:00;391,149546501271 12/11/2007 00:00:00;388,572360578400 13/11/2007 00:00:00;387,655076085888 14/11/2007 00:00:00;389,675585798540 15/11/2007 00:00:00;384,982641179135 16/11/2007 00:00:00;378,961620842385 19/11/2007 00:00:00;370,816313640427 20/11/2007 00:00:00;369,564644984298 21/11/2007 00:00:00;360,819114610827 22/11/2007 00:00:00;361,257036072256 23/11/2007 00:00:00;366,682843536589 26/11/2007 00:00:00;367,634800364867 27/11/2007 00:00:00;364,639281117989 28/11/2007 00:00:00;372,544653624399 29/11/2007 00:00:00;372,191454188644 30/11/2007 00:00:00;377,174489795613 03/12/2007 00:00:00;376,912008754132 04/12/2007 00:00:00;371,457525322632 05/12/2007 00:00:00;375,120240515644 06/12/2007 00:00:00;375,609011182794 07/12/2007 00:00:00;378,925722582370 10/12/2007 00:00:00;380,173420309960 11/12/2007 00:00:00;381,129747824683 12/12/2007 00:00:00;381,521670476326 13/12/2007 00:00:00;374,365923996394 14/12/2007 00:00:00;373,157615747870 17/12/2007 00:00:00;366,483524244352 18/12/2007 00:00:00;367,739643538507 19/12/2007 00:00:00;367,060934564662 20/12/2007 00:00:00;367,065438503743 21/12/2007 00:00:00;370,556710855873 24/12/2007 00:00:00;371,702763473074 27/12/2007 00:00:00;372,481625127789 28/12/2007 00:00:00;374,308119003098 31/12/2007 00:00:00;376,532212092323 02/01/2008 00:00:00;374,135556840077 03/01/2008 00:00:00;369,500417213969 04/01/2008 00:00:00;364,726108535305 07/01/2008 00:00:00;355,961762889695 08/01/2008 00:00:00;355,451351994534 09/01/2008 00:00:00;346,673414580099 10/01/2008 00:00:00;341,123069202594 11/01/2008 00:00:00;337,542277729910 14/01/2008 00:00:00;340,834070886640 15/01/2008 00:00:00;331,361860590530 16/01/2008 00:00:00;325,152740833455 17/01/2008 00:00:00;323,796655412120 18/01/2008 00:00:00;319,546802456404 21/01/2008 00:00:00;304,932079799113 22/01/2008 00:00:00;315,699798868443 23/01/2008 00:00:00;309,636270940957 24/01/2008 00:00:00;320,736775142278 25/01/2008 00:00:00;324,406526074447 28/01/2008 00:00:00;322,469405861115 29/01/2008 00:00:00;330,834286755911 30/01/2008 00:00:00;329,194932881950 31/01/2008 00:00:00;328,567312968570 01/02/2008 00:00:00;338,189139323861 04/02/2008 00:00:00;341,049753602521 05/02/2008 00:00:00;327,689444605650 06/02/2008 00:00:00;330,494385933182 07/02/2008 00:00:00;324,219839132059 08/02/2008 00:00:00;323,320064035857 11/02/2008 00:00:00;321,538343046089 12/02/2008 00:00:00;329,037774723597 13/02/2008 00:00:00;331,463479050390 14/02/2008 00:00:00;332,930350712911 15/02/2008 00:00:00;330,804997826619 18/02/2008 00:00:00;335,345634683605 19/02/2008 00:00:00;335,588767442406 20/02/2008 00:00:00;334,615170386117 21/02/2008 00:00:00;336,287970671597 22/02/2008 00:00:00;334,470298120761 25/02/2008 00:00:00;338,650140141766 26/02/2008 00:00:00;342,141412493896 27/02/2008 00:00:00;340,826928545375 28/02/2008 00:00:00;337,125170330150 29/02/2008 00:00:00;333,374774902955 03/03/2008 00:00:00;330,583158838977 04/03/2008 00:00:00;325,963609771226 05/03/2008 00:00:00;331,095088814184 06/03/2008 00:00:00;328,203879730405 07/03/2008 00:00:00;321,899617591557 10/03/2008 00:00:00;319,667342790510 11/03/2008 00:00:00;323,885668172658 12/03/2008 00:00:00;329,057842570509 13/03/2008 00:00:00;326,578837189501 14/03/2008 00:00:00;325,597964539312 17/03/2008 00:00:00;313,510218211822 18/03/2008 00:00:00;318,957319447313 19/03/2008 00:00:00;316,955225248893 20/03/2008 00:00:00;318,442937623612 25/03/2008 00:00:00;326,656656728655 26/03/2008 00:00:00;325,935546766181 27/03/2008 00:00:00;329,442622880886 28/03/2008 00:00:00;329,499734960477 31/03/2008 00:00:00;331,870859007754 01/04/2008 00:00:00;340,168900380565 02/04/2008 00:00:00;339,402617774644 03/04/2008 00:00:00;336,727517815180 04/04/2008 00:00:00;339,913348476131 07/04/2008 00:00:00;345,731664903702 08/04/2008 00:00:00;340,330136069565 09/04/2008 00:00:00;338,371668784019 10/04/2008 00:00:00;335,374657107624 11/04/2008 00:00:00;332,654864214201 14/04/2008 00:00:00;327,663433691193 15/04/2008 00:00:00;329,888139742541 16/04/2008 00:00:00;335,297690385338 17/04/2008 00:00:00;335,562596624786 18/04/2008 00:00:00;340,889797138821 21/04/2008 00:00:00;339,183630393402 22/04/2008 00:00:00;340,699379122638 23/04/2008 00:00:00;341,072619754778 24/04/2008 00:00:00;340,393191216700 25/04/2008 00:00:00;343,459414311994 28/04/2008 00:00:00;344,634036294254 29/04/2008 00:00:00;345,362848259062 30/04/2008 00:00:00;348,698081774977 02/05/2008 00:00:00;353,835184079155 05/05/2008 00:00:00;353,947302846696 06/05/2008 00:00:00;352,963365385889 07/05/2008 00:00:00;355,145617147555 09/05/2008 00:00:00;350,454164957668 13/05/2008 00:00:00;353,245141408996 14/05/2008 00:00:00;354,098544588031 15/05/2008 00:00:00;352,917926237171 16/05/2008 00:00:00;354,328458685387 19/05/2008 00:00:00;357,478524338960 20/05/2008 00:00:00;349,622828415079 21/05/2008 00:00:00;348,577461489289 22/05/2008 00:00:00;348,892950429187 23/05/2008 00:00:00;344,754096918873 26/05/2008 00:00:00;342,958011294994 27/05/2008 00:00:00;344,464565592378 28/05/2008 00:00:00;350,289331447509 29/05/2008 00:00:00;350,299858405716 30/05/2008 00:00:00;353,065277001548 02/06/2008 00:00:00;351,090952652374 03/06/2008 00:00:00;356,388464479211 04/06/2008 00:00:00;355,687395713122 05/06/2008 00:00:00;356,779081255025 06/06/2008 00:00:00;353,495150003791 09/06/2008 00:00:00;346,997511640251 10/06/2008 00:00:00;343,412189577959 11/06/2008 00:00:00;339,249030786923 12/06/2008 00:00:00;340,288534596749 13/06/2008 00:00:00;342,286258108723 16/06/2008 00:00:00;342,651610184839 17/06/2008 00:00:00;345,203531408013 18/06/2008 00:00:00;339,113912614488 19/06/2008 00:00:00;335,900925066414 20/06/2008 00:00:00;332,946394330228 23/06/2008 00:00:00;328,260378847872 24/06/2008 00:00:00;326,047532281086 25/06/2008 00:00:00;332,273281967075 26/06/2008 00:00:00;324,703439596949 27/06/2008 00:00:00;320,899689814484 30/06/2008 00:00:00;323,872742667010 01/07/2008 00:00:00;316,262737952532 02/07/2008 00:00:00;310,605763816070 03/07/2008 00:00:00;311,672611066708 04/07/2008 00:00:00;310,035042778064 07/07/2008 00:00:00;314,979754927052 08/07/2008 00:00:00;311,008293377501 09/07/2008 00:00:00;315,767118099915 10/07/2008 00:00:00;310,842660351528 11/07/2008 00:00:00;305,083134986756 15/07/2008 00:00:00;301,141975086525 16/07/2008 00:00:00;305,296738961522 17/07/2008 00:00:00;316,629742361329 18/07/2008 00:00:00;319,558901795708 21/07/2008 00:00:00;324,212883344482 22/07/2008 00:00:00;322,331169577006 23/07/2008 00:00:00;329,130438606348 24/07/2008 00:00:00;324,314608406451 25/07/2008 00:00:00;322,934057801231 28/07/2008 00:00:00;320,544251734452 29/07/2008 00:00:00;321,621359438026 30/07/2008 00:00:00;323,319477724259 31/07/2008 00:00:00;320,285661669928 01/08/2008 00:00:00;319,224197825766 04/08/2008 00:00:00;315,910977645241 05/08/2008 00:00:00;321,536264304972 06/08/2008 00:00:00;324,543696337466 07/08/2008 00:00:00;321,259685134651 08/08/2008 00:00:00;323,156056692036 11/08/2008 00:00:00;326,555864435133 12/08/2008 00:00:00;326,188273714740 13/08/2008 00:00:00;321,492424187880 14/08/2008 00:00:00;322,248979351407 18/08/2008 00:00:00;325,985436552925 19/08/2008 00:00:00;319,481855121840 20/08/2008 00:00:00;319,826473087867 21/08/2008 00:00:00;317,396531327264 22/08/2008 00:00:00;323,215753872756 25/08/2008 00:00:00;322,114900549529 26/08/2008 00:00:00;322,108317869333 27/08/2008 00:00:00;321,517688887578 28/08/2008 00:00:00;326,184382737782 29/08/2008 00:00:00;327,521013274329 01/09/2008 00:00:00;328,709973240173 02/09/2008 00:00:00;333,824609149999 03/09/2008 00:00:00;331,500123525160 04/09/2008 00:00:00;322,936216493926 05/09/2008 00:00:00;316,618229333618 08/09/2008 00:00:00;323,133057287142 09/09/2008 00:00:00;319,140222014850 10/09/2008 00:00:00;317,099297998434 11/09/2008 00:00:00;314,923309110638 12/09/2008 00:00:00;317,529730661746 15/09/2008 00:00:00;311,832007869337 16/09/2008 00:00:00;307,341207498042 17/09/2008 00:00:00;300,796131196251 18/09/2008 00:00:00;298,721307709355 19/09/2008 00:00:00;312,901999882174 22/09/2008 00:00:00;310,264796972256 23/09/2008 00:00:00;301,788889981530 24/09/2008 00:00:00;300,428300621114 25/09/2008 00:00:00;302,554692877963 26/09/2008 00:00:00;297,282019342390 29/09/2008 00:00:00;285,277662514220 30/09/2008 00:00:00;287,198899013395 01/10/2008 00:00:00;286,817130212581 02/10/2008 00:00:00;283,316876632816 03/10/2008 00:00:00;281,678775333630 06/10/2008 00:00:00;264,718086726652 07/10/2008 00:00:00;258,420913628014 08/10/2008 00:00:00;248,101589677267 09/10/2008 00:00:00;248,708448830030 10/10/2008 00:00:00;237,897689159421 13/10/2008 00:00:00;255,107826700125 14/10/2008 00:00:00;260,411281594507 15/10/2008 00:00:00;248,184286262881 16/10/2008 00:00:00;239,700464065604 17/10/2008 00:00:00;239,317202835272 20/10/2008 00:00:00;243,817650697380 21/10/2008 00:00:00;245,275327928049 22/10/2008 00:00:00;240,006998428394 23/10/2008 00:00:00;234,976551533701 24/10/2008 00:00:00;227,314311786093 27/10/2008 00:00:00;221,401385987290 28/10/2008 00:00:00;228,062285479890 29/10/2008 00:00:00;239,141948969014 30/10/2008 00:00:00;242,241671776881 31/10/2008 00:00:00;247,927854891053 03/11/2008 00:00:00;249,808076229010 04/11/2008 00:00:00;262,202090414019 05/11/2008 00:00:00;257,461521302673 06/11/2008 00:00:00;246,385029226276 07/11/2008 00:00:00;248,343789667619 10/11/2008 00:00:00;250,800914965871 12/11/2008 00:00:00;238,110147161522 13/11/2008 00:00:00;237,644908909807 14/11/2008 00:00:00;238,140262257153 17/11/2008 00:00:00;234,322707501647 18/11/2008 00:00:00;233,344126796788 19/11/2008 00:00:00;226,657322991840 20/11/2008 00:00:00;219,239282024117 21/11/2008 00:00:00;215,774633548568 24/11/2008 00:00:00;225,349954734057 25/11/2008 00:00:00;227,251256638956 26/11/2008 00:00:00;226,412564550885 27/11/2008 00:00:00;230,117014469347 28/11/2008 00:00:00;230,901899143189 01/12/2008 00:00:00;225,487124997079 02/12/2008 00:00:00;227,353248206196 03/12/2008 00:00:00;228,352696273780 04/12/2008 00:00:00;230,352471876341 05/12/2008 00:00:00;222,146934483121 08/12/2008 00:00:00;230,507871099905 09/12/2008 00:00:00;231,416787326904 10/12/2008 00:00:00;234,566026814137 11/12/2008 00:00:00;231,644276226294 12/12/2008 00:00:00;227,898064931854 15/12/2008 00:00:00;228,492051880025 16/12/2008 00:00:00;229,305799074723 17/12/2008 00:00:00;227,599792232467 18/12/2008 00:00:00;226,485507043578 19/12/2008 00:00:00;225,770180245487 22/12/2008 00:00:00;223,603758896922 23/12/2008 00:00:00;222,540616069552 24/12/2008 00:00:00;221,871741140209 29/12/2008 00:00:00;227,989342987197 30/12/2008 00:00:00;232,954735945221 31/12/2008 00:00:00;233,825968326890 02/01/2009 00:00:00;237,898435374180 05/01/2009 00:00:00;239,214545004854 06/01/2009 00:00:00;241,539963398141 07/01/2009 00:00:00;240,971187848614 08/01/2009 00:00:00;237,897689159420 09/01/2009 00:00:00;237,897689159420 12/01/2009 00:00:00;234,317057589899 13/01/2009 00:00:00;232,476358983642 14/01/2009 00:00:00;223,354150060034 15/01/2009 00:00:00;220,694560707346 16/01/2009 00:00:00;222,235520835226 19/01/2009 00:00:00;220,840232488515 20/01/2009 00:00:00;218,098586162864 21/01/2009 00:00:00;219,745482135996 22/01/2009 00:00:00;219,404382039547 23/01/2009 00:00:00;218,064580090275 26/01/2009 00:00:00;222,483370737325 27/01/2009 00:00:00;223,230944673216 28/01/2009 00:00:00;231,205288743779 29/01/2009 00:00:00;227,535644413719 30/01/2009 00:00:00;230,056837579138 02/02/2009 00:00:00;225,712268650082 03/02/2009 00:00:00;230,394153300737 04/02/2009 00:00:00;234,117525093446 05/02/2009 00:00:00;235,097704829930 06/02/2009 00:00:00;237,897689159420 09/02/2009 00:00:00;237,998161646615 10/02/2009 00:00:00;236,000224930424 11/02/2009 00:00:00;236,011284899174 12/02/2009 00:00:00;233,794174248051 13/02/2009 00:00:00;235,334441462226 16/02/2009 00:00:00;234,835676847410 17/02/2009 00:00:00;231,195241495060 18/02/2009 00:00:00;229,096858942201 19/02/2009 00:00:00;229,982376006400 20/02/2009 00:00:00;223,551870320644 23/02/2009 00:00:00;220,426989415187 24/02/2009 00:00:00;218,114949586508 25/02/2009 00:00:00;218,676689396878 26/02/2009 00:00:00;220,170931150739 27/02/2009 00:00:00;221,019510584367 02/03/2009 00:00:00;214,005278403376 03/03/2009 00:00:00;211,231518192560 04/03/2009 00:00:00;217,321057034504 05/03/2009 00:00:00;210,798127320739 06/03/2009 00:00:00;207,870753471676 09/03/2009 00:00:00;207,623036822212 10/03/2009 00:00:00;213,720251015962 11/03/2009 00:00:00;213,144359775697 12/03/2009 00:00:00;214,096849614517 13/03/2009 00:00:00;216,606849558551 16/03/2009 00:00:00;221,074677175479 17/03/2009 00:00:00;218,047683656088 18/03/2009 00:00:00;216,320009935294 19/03/2009 00:00:00;216,935237353569 20/03/2009 00:00:00;216,015660915727 23/03/2009 00:00:00;217,486157049934 24/03/2009 00:00:00;217,897987645326 25/03/2009 00:00:00;218,533362862094 26/03/2009 00:00:00;219,206155418922 27/03/2009 00:00:00;216,908293670663 30/03/2009 00:00:00;212,922733992272 31/03/2009 00:00:00;218,540665106522 01/04/2009 00:00:00;222,097097997429 02/04/2009 00:00:00;228,960408243410 03/04/2009 00:00:00;229,140672408765 06/04/2009 00:00:00;229,889392317321 07/04/2009 00:00:00;227,394716426375 08/04/2009 00:00:00;229,757232353396 09/04/2009 00:00:00;233,843477723199 14/04/2009 00:00:00;236,837850997411 15/04/2009 00:00:00;236,437373526567 16/04/2009 00:00:00;239,627308368693 17/04/2009 00:00:00;242,237034585163 20/04/2009 00:00:00;236,327120295924 21/04/2009 00:00:00;236,614866037103 22/04/2009 00:00:00;239,024100338143 23/04/2009 00:00:00;239,163695799132 24/04/2009 00:00:00;239,516788632778 27/04/2009 00:00:00;239,278666173073 28/04/2009 00:00:00;237,044126077222 29/04/2009 00:00:00;241,653441342564 30/04/2009 00:00:00;244,205255963629 04/05/2009 00:00:00;248,875227828667 05/05/2009 00:00:00;252,510626231394 06/05/2009 00:00:00;255,242465163070 07/05/2009 00:00:00;254,907547988910 11/05/2009 00:00:00;252,356079824698 12/05/2009 00:00:00;253,759203426378 13/05/2009 00:00:00;246,980721808180 14/05/2009 00:00:00;246,078334960322 15/05/2009 00:00:00;249,514680576083 18/05/2009 00:00:00;253,020184309688 19/05/2009 00:00:00;256,702540941178 20/05/2009 00:00:00;258,833810244488 22/05/2009 00:00:00;253,660889631878 25/05/2009 00:00:00;254,286110997819 26/05/2009 00:00:00;252,848448313008 27/05/2009 00:00:00;255,586470166973 28/05/2009 00:00:00;252,958328436272 29/05/2009 00:00:00;255,636333303191 02/06/2009 00:00:00;263,257184782201 03/06/2009 00:00:00;260,641355595023 04/06/2009 00:00:00;259,754212848671 05/06/2009 00:00:00;260,800246037638 08/06/2009 00:00:00;261,140866424598 09/06/2009 00:00:00;261,565062864568 10/06/2009 00:00:00;263,750699243176 11/06/2009 00:00:00;264,153442008824 12/06/2009 00:00:00;264,530626918976 15/06/2009 00:00:00;261,452331134903 16/06/2009 00:00:00;259,376414976396 17/06/2009 00:00:00;255,048902384688 18/06/2009 00:00:00;255,263812235283 19/06/2009 00:00:00;257,535876273301 22/06/2009 00:00:00;250,935180321437 23/06/2009 00:00:00;250,880706644029 24/06/2009 00:00:00;255,066811538904 25/06/2009 00:00:00;255,890019670726 26/06/2009 00:00:00;255,805324295579 29/06/2009 00:00:00;259,048027181377 30/06/2009 00:00:00;260,106799322302 01/07/2009 00:00:00;262,728038566482 02/07/2009 00:00:00;261,174366137172 03/07/2009 00:00:00;258,591556953081 06/07/2009 00:00:00;257,567643701613 07/07/2009 00:00:00;257,775411210943 08/07/2009 00:00:00;255,458041276842 09/07/2009 00:00:00;255,493353225259 10/07/2009 00:00:00;253,697907214030 13/07/2009 00:00:00;257,017869977913 15/07/2009 00:00:00;263,342946178432 16/07/2009 00:00:00;264,882493828375 17/07/2009 00:00:00;265,304185118796 20/07/2009 00:00:00;267,743987574429 21/07/2009 00:00:00;269,417320870451 22/07/2009 00:00:00;268,628465268071 23/07/2009 00:00:00;270,892774002701 24/07/2009 00:00:00;270,726181557752 27/07/2009 00:00:00;272,403698986531 28/07/2009 00:00:00;269,600623195896 29/07/2009 00:00:00;270,866949641934 30/07/2009 00:00:00;277,117031259172 31/07/2009 00:00:00;279,634946409757 03/08/2009 00:00:00;284,320482182626 04/08/2009 00:00:00;285,015501279061 05/08/2009 00:00:00;284,758057187203 06/08/2009 00:00:00;284,667871803471 07/08/2009 00:00:00;285,031384993217 10/08/2009 00:00:00;284,505916550239 11/08/2009 00:00:00;283,825262087915 12/08/2009 00:00:00;285,864560422177 13/08/2009 00:00:00;288,839905220034 14/08/2009 00:00:00;289,558883140338 17/08/2009 00:00:00;283,944656449356 18/08/2009 00:00:00;286,081389110723 19/08/2009 00:00:00;285,511440938003 20/08/2009 00:00:00;289,778536784758 21/08/2009 00:00:00;295,479297737258 24/08/2009 00:00:00;298,009711985056 25/08/2009 00:00:00;299,625266938309 26/08/2009 00:00:00;299,371420667611 27/08/2009 00:00:00;297,788672513226 28/08/2009 00:00:00;300,593134131270 31/08/2009 00:00:00;297,698726984239 01/09/2009 00:00:00;293,856174034306 02/09/2009 00:00:00;291,800112518493 03/09/2009 00:00:00;293,031766628764 04/09/2009 00:00:00;297,691584642974 07/09/2009 00:00:00;303,720973245236 08/09/2009 00:00:00;305,709635577993 09/09/2009 00:00:00;308,339056533995 10/09/2009 00:00:00;310,142551004410 11/09/2009 00:00:00;310,786321137218 14/09/2009 00:00:00;310,076510998238 15/09/2009 00:00:00;311,480860524165 16/09/2009 00:00:00;313,821789524229 17/09/2009 00:00:00;316,150965641839 18/09/2009 00:00:00;314,986204354608 21/09/2009 00:00:00;315,280879232835 22/09/2009 00:00:00;317,219651778847 23/09/2009 00:00:00;318,581227208767 24/09/2009 00:00:00;315,057281310403 25/09/2009 00:00:00;314,564353161024 28/09/2009 00:00:00;318,710055856804 29/09/2009 00:00:00;318,432543918034 30/09/2009 00:00:00;318,354644427299 01/10/2009 00:00:00;315,540242162644 02/10/2009 00:00:00;309,629395104956 05/10/2009 00:00:00;310,833625822833 06/10/2009 00:00:00;317,906968872948 07/10/2009 00:00:00;317,949449813157 08/10/2009 00:00:00;323,662549959708 09/10/2009 00:00:00;323,931800235074 12/10/2009 00:00:00;327,964131588540 13/10/2009 00:00:00;325,063221712894 14/10/2009 00:00:00;329,032098161316 15/10/2009 00:00:00;328,658324518634 16/10/2009 00:00:00;326,145632871363 19/10/2009 00:00:00;329,284372050915 20/10/2009 00:00:00;327,614929731851 21/10/2009 00:00:00;326,199573538228 22/10/2009 00:00:00;322,720000767499 23/10/2009 00:00:00;323,498089556928 26/10/2009 00:00:00;319,263134245865 27/10/2009 00:00:00;318,530271400937 28/10/2009 00:00:00;310,828295717412 29/10/2009 00:00:00;315,537017448864 30/10/2009 00:00:00;311,609955677473 02/11/2009 00:00:00;311,604065910982 03/11/2009 00:00:00;308,555565416216 04/11/2009 00:00:00;314,767616731272 05/11/2009 00:00:00;319,201411625084 06/11/2009 00:00:00;320,776777583459 09/11/2009 00:00:00;323,877060052395 10/11/2009 00:00:00;321,712664143891 12/11/2009 00:00:00;325,953802377243 13/11/2009 00:00:00;325,625920942240 16/11/2009 00:00:00;328,546712111108 17/11/2009 00:00:00;327,802123034253 18/11/2009 00:00:00;328,655979272249 19/11/2009 00:00:00;322,548637878197 20/11/2009 00:00:00;322,043770292674 23/11/2009 00:00:00;326,236297964582 24/11/2009 00:00:00;324,084694309089 25/11/2009 00:00:00;324,866407570205 26/11/2009 00:00:00;316,796308155745 27/11/2009 00:00:00;320,627561282184 30/11/2009 00:00:00;316,881323337217 01/12/2009 00:00:00;324,010685795312 02/12/2009 00:00:00;325,177765678401 03/12/2009 00:00:00;324,097513212628 04/12/2009 00:00:00;327,295123406561 07/12/2009 00:00:00;327,828640308725 08/12/2009 00:00:00;325,268510723202 09/12/2009 00:00:00;322,314006637543 10/12/2009 00:00:00;325,868760545243 11/12/2009 00:00:00;326,600397465924 14/12/2009 00:00:00;327,791755979208 15/12/2009 00:00:00;329,047742020728 16/12/2009 00:00:00;332,591089502825 17/12/2009 00:00:00;331,534715909340 18/12/2009 00:00:00;330,140866691094 21/12/2009 00:00:00;332,390570936869 22/12/2009 00:00:00;333,965403884702 23/12/2009 00:00:00;335,076491010339 24/12/2009 00:00:00;334,499720302679 28/12/2009 00:00:00;334,546465327226 29/12/2009 00:00:00;336,527878716610 30/12/2009 00:00:00;336,799500888889 31/12/2009 00:00:00;337,043379862450 04/01/2010 00:00:00;342,185998825738 05/01/2010 00:00:00;345,415589652200 06/01/2010 00:00:00;346,254361691853 07/01/2010 00:00:00;347,579399249108 08/01/2010 00:00:00;348,436773356682 11/01/2010 00:00:00;349,676982286154 12/01/2010 00:00:00;345,556437687963 13/01/2010 00:00:00;347,602052197149 14/01/2010 00:00:00;350,991013175713 15/01/2010 00:00:00;350,034285903083 18/01/2010 00:00:00;349,754775174780 19/01/2010 00:00:00;350,732050003810 20/01/2010 00:00:00;349,786542603092 21/01/2010 00:00:00;346,752753199289 22/01/2010 00:00:00;342,539144960439 25/01/2010 00:00:00;343,621795973652 26/01/2010 00:00:00;343,229686768320 27/01/2010 00:00:00;341,530662364166 28/01/2010 00:00:00;341,636358354674 29/01/2010 00:00:00;344,007482401951 01/02/2010 00:00:00;346,473482325730 02/02/2010 00:00:00;351,252748002435 03/02/2010 00:00:00;349,977493629817 04/02/2010 00:00:00;341,559977943984 05/02/2010 00:00:00;334,849082062530 08/02/2010 00:00:00;333,838947133577 09/02/2010 00:00:00;336,051820350889 10/02/2010 00:00:00;338,040935742608 11/02/2010 00:00:00;338,541246087996 12/02/2010 00:00:00;336,672830933547 15/02/2010 00:00:00;337,518398857612 16/02/2010 00:00:00;340,689784932871 17/02/2010 00:00:00;345,001813568329 18/02/2010 00:00:00;347,569645156186 19/02/2010 00:00:00;349,372659917113 22/02/2010 00:00:00;349,661205174105 23/02/2010 00:00:00;347,548884395569 24/02/2010 00:00:00;347,880523554894 25/02/2010 00:00:00;344,831063641152 26/02/2010 00:00:00;349,778041084944 01/03/2010 00:00:00;355,534101881192 02/03/2010 00:00:00;357,115037799733 03/03/2010 00:00:00;358,515549649756 04/03/2010 00:00:00;359,475235130896 05/03/2010 00:00:00;361,085459978728 08/03/2010 00:00:00;360,282959306468 09/03/2010 00:00:00;360,525292549456 10/03/2010 00:00:00;363,405468315012 11/03/2010 00:00:00;363,243139954401 12/03/2010 00:00:00;364,219508665509 15/03/2010 00:00:00;363,736654415376 16/03/2010 00:00:00;366,847677046737 17/03/2010 00:00:00;368,387171395626 18/03/2010 00:00:00;367,613693147386 19/03/2010 00:00:00;368,425494853606 22/03/2010 00:00:00;368,046071299178 23/03/2010 00:00:00;370,066900818154 24/03/2010 00:00:00;371,139824388973 25/03/2010 00:00:00;373,432595886553 26/03/2010 00:00:00;373,776334385185 29/03/2010 00:00:00;373,850262947381 30/03/2010 00:00:00;371,364861439868 31/03/2010 00:00:00;371,376960779175 01/04/2010 00:00:00;376,371802569652 06/04/2010 00:00:00;379,362897829030 07/04/2010 00:00:00;377,784307156874 08/04/2010 00:00:00;374,732981706234 09/04/2010 00:00:00;378,867171374304 12/04/2010 00:00:00;380,416766272966 13/04/2010 00:00:00;378,964419147719 14/04/2010 00:00:00;380,681432657670 15/04/2010 00:00:00;382,530312975750 16/04/2010 00:00:00;378,833191952242 19/04/2010 00:00:00;376,362794691490 20/04/2010 00:00:00;381,225743023313 21/04/2010 00:00:00;380,556468336064 22/04/2010 00:00:00;376,879495111049 23/04/2010 00:00:00;380,880751949907 26/04/2010 00:00:00;382,700369989222 27/04/2010 00:00:00;374,999540278363 28/04/2010 00:00:00;368,518531843738 29/04/2010 00:00:00;376,195802488634 30/04/2010 00:00:00;375,392955359523 03/05/2010 00:00:00;377,138858040859 04/05/2010 00:00:00;367,895549122074 05/05/2010 00:00:00;362,379289768739 06/05/2010 00:00:00;360,524306479952 07/05/2010 00:00:00;348,464250050128 10/05/2010 00:00:00;365,865871628098 11/05/2010 00:00:00;364,735329617673 12/05/2010 00:00:00;373,172939800945 14/05/2010 00:00:00;365,931511876364 17/05/2010 00:00:00;361,894809836453 18/05/2010 00:00:00;365,923010358216 19/05/2010 00:00:00;357,918764396239 20/05/2010 00:00:00;349,898208311671 21/05/2010 00:00:00;349,102743378568 25/05/2010 00:00:00;340,660149546727 26/05/2010 00:00:00;347,204213128488 27/05/2010 00:00:00;356,674131479266 28/05/2010 00:00:00;357,598318458298 31/05/2010 00:00:00;359,603983827351 01/06/2010 00:00:00;358,488845821594 02/06/2010 00:00:00;359,435232689706 03/06/2010 00:00:00;365,444606746110 04/06/2010 00:00:00;361,324675110043 07/06/2010 00:00:00;356,993911154029 08/06/2010 00:00:00;355,242092055675 09/06/2010 00:00:00;362,624314714965 10/06/2010 00:00:00;368,237741890133 11/06/2010 00:00:00;368,402868556091 14/06/2010 00:00:00;372,758950512857 15/06/2010 00:00:00;374,467142698336 16/06/2010 00:00:00;374,317046929667 17/06/2010 00:00:00;375,544277052438 18/06/2010 00:00:00;375,775417074041 21/06/2010 00:00:00;377,619660200403 22/06/2010 00:00:00;376,262428806402 23/06/2010 00:00:00;373,209957383097 24/06/2010 00:00:00;367,040227105087 25/06/2010 00:00:00;365,440689118625 28/06/2010 00:00:00;369,892633021397 29/06/2010 00:00:00;360,852987430768 30/06/2010 00:00:00;360,658225378667 01/07/2010 00:00:00;352,966643400713 02/07/2010 00:00:00;353,294738039933 05/07/2010 00:00:00;354,298396890800 06/07/2010 00:00:00;361,383226318098 07/07/2010 00:00:00;361,933613003921 08/07/2010 00:00:00;365,139085103350 09/07/2010 00:00:00;366,192926896760 12/07/2010 00:00:00;369,427607973899 13/07/2010 00:00:00;374,197172858738 15/07/2010 00:00:00;373,198311102750 16/07/2010 00:00:00;369,218641190850 19/07/2010 00:00:00;369,360128839263 20/07/2010 00:00:00;365,431041627812 21/07/2010 00:00:00;368,559600306009 22/07/2010 00:00:00;373,091282585887 23/07/2010 00:00:00;374,749638285675 26/07/2010 00:00:00;376,662319965649 27/07/2010 00:00:00;375,058970953811 28/07/2010 00:00:00;373,490054422995 29/07/2010 00:00:00;371,077915214500 30/07/2010 00:00:00;367,304760237155 02/08/2010 00:00:00;374,378396443068 03/08/2010 00:00:00;373,173739316757 04/08/2010 00:00:00;374,620649734475 05/08/2010 00:00:00;374,482973111437 06/08/2010 00:00:00;370,789449909089 09/08/2010 00:00:00;373,639830385339 10/08/2010 00:00:00;371,688771946330 11/08/2010 00:00:00;364,637442231606 12/08/2010 00:00:00;364,918392088373 13/08/2010 00:00:00;364,921643452680 16/08/2010 00:00:00;365,090741047177 17/08/2010 00:00:00;370,880701313905 18/08/2010 00:00:00;371,355427153270 19/08/2010 00:00:00;368,928843359083 20/08/2010 00:00:00;363,729218918311 23/08/2010 00:00:00;363,974270515064 24/08/2010 00:00:00;358,533991814513 25/08/2010 00:00:00;355,102656497848 26/08/2010 00:00:00;359,191726823524 27/08/2010 00:00:00;360,625498531378 30/08/2010 00:00:00;360,784255721357 31/08/2010 00:00:00;361,691572916730 01/09/2010 00:00:00;368,276091998640 02/09/2010 00:00:00;370,539254760604 03/09/2010 00:00:00;372,373104181395 06/09/2010 00:00:00;374,348894309559 07/09/2010 00:00:00;371,614097169375 08/09/2010 00:00:00;372,308343400524 09/09/2010 00:00:00;374,827404523774 10/09/2010 00:00:00;375,455370894006 13/09/2010 00:00:00;376,356505167090 14/09/2010 00:00:00;376,783819718731 15/09/2010 00:00:00;375,248562803653 16/09/2010 00:00:00;373,599534788352 17/09/2010 00:00:00;373,346301479777 20/09/2010 00:00:00;376,890794934540 21/09/2010 00:00:00;376,969573892670 22/09/2010 00:00:00;375,471361210271 23/09/2010 00:00:00;374,284826442393 24/09/2010 00:00:00;376,752851806232 27/09/2010 00:00:00;377,437077439189 28/09/2010 00:00:00;374,523535213694 29/09/2010 00:00:00;374,397291666786 30/09/2010 00:00:00;373,714238657022 01/10/2010 00:00:00;372,151291844279 04/10/2010 00:00:00;371,873300196021 05/10/2010 00:00:00;375,734481864402 06/10/2010 00:00:00;377,653612971937 07/10/2010 00:00:00;376,726467784396 08/10/2010 00:00:00;377,201620032194 11/10/2010 00:00:00;378,881855814738 12/10/2010 00:00:00;377,565772834590 13/10/2010 00:00:00;381,120340188600 14/10/2010 00:00:00;381,264173083399 15/10/2010 00:00:00;380,617844499989 18/10/2010 00:00:00;380,686203102020 19/10/2010 00:00:00;379,635745925553 20/10/2010 00:00:00;379,954299676068 21/10/2010 00:00:00;382,854969696970 22/10/2010 00:00:00;382,532125211590 25/10/2010 00:00:00;383,831818117566 26/10/2010 00:00:00;383,915767277955 27/10/2010 00:00:00;382,316016087276 28/10/2010 00:00:00;385,971375734806 29/10/2010 00:00:00;385,924470807097 02/11/2010 00:00:00;389,530313775262 03/11/2010 00:00:00;387,746540694906 04/11/2010 00:00:00;389,871627075927 05/11/2010 00:00:00;388,865543027093 08/11/2010 00:00:00;391,347266761866 09/11/2010 00:00:00;394,671520260613 10/11/2010 00:00:00;390,511399629668 12/11/2010 00:00:00;387,113937132956 15/11/2010 00:00:00;390,061778586838 16/11/2010 00:00:00;383,505402461554 17/11/2010 00:00:00;384,822764667002 18/11/2010 00:00:00;391,066716663006 19/11/2010 00:00:00;392,104168382244 22/11/2010 00:00:00;390,651608052780 23/11/2010 00:00:00;386,574024104286 24/11/2010 00:00:00;392,813978521224 25/11/2010 00:00:00;394,685032077857 26/11/2010 00:00:00;395,007556756911 29/11/2010 00:00:00;389,848627671033 30/11/2010 00:00:00;390,700858226875 01/12/2010 00:00:00;398,905169695848 02/12/2010 00:00:00;405,307825580776 03/12/2010 00:00:00;405,310117526108 06/12/2010 00:00:00;405,828177122549 07/12/2010 00:00:00;408,578564821092 08/12/2010 00:00:00;408,642312881933 09/12/2010 00:00:00;408,510046315899 10/12/2010 00:00:00;408,795047052786 13/12/2010 00:00:00;409,910691418558 14/12/2010 00:00:00;410,432668642484 15/12/2010 00:00:00;411,425240874074 16/12/2010 00:00:00;412,927317882904 17/12/2010 00:00:00;414,284629228486 20/12/2010 00:00:00;415,927367719389 21/12/2010 00:00:00;419,050596292165 22/12/2010 00:00:00;419,712382181297 23/12/2010 00:00:00;419,110426725521 24/12/2010 00:00:00;418,842908734417 27/12/2010 00:00:00;418,296226471861 28/12/2010 00:00:00;419,329707262561 29/12/2010 00:00:00;420,841511713785 30/12/2010 00:00:00;420,220101373221 31/12/2010 00:00:00;419,272275376644 03/01/2011 00:00:00;419,951117603125 04/01/2011 00:00:00;418,410157475246 05/01/2011 00:00:00;414,993799754815 06/01/2011 00:00:00;416,056436222170 07/01/2011 00:00:00;415,534832105623 10/01/2011 00:00:00;412,400516913570 11/01/2011 00:00:00;417,207365885832 12/01/2011 00:00:00;419,748653548690 13/01/2011 00:00:00;416,717502547070 14/01/2011 00:00:00;416,701458929751 17/01/2011 00:00:00;415,384603084318 18/01/2011 00:00:00;416,685841720867 19/01/2011 00:00:00;414,450262254458 20/01/2011 00:00:00;408,942371166635 21/01/2011 00:00:00;410,648004901512 24/01/2011 00:00:00;409,869436402595 25/01/2011 00:00:00;412,095821437151 26/01/2011 00:00:00;415,880942501167 27/01/2011 00:00:00;418,493893431417 28/01/2011 00:00:00;417,492872982734 31/01/2011 00:00:00;415,620140442894 01/02/2011 00:00:00;419,762218666987 02/02/2011 00:00:00;418,524541537590 03/02/2011 00:00:00;419,413496519786 04/02/2011 00:00:00;419,795025465857 07/02/2011 00:00:00;423,272679398634 08/02/2011 00:00:00;423,629636558712 09/02/2011 00:00:00;422,079721853724 10/02/2011 00:00:00;419,701748620980 11/02/2011 00:00:00;421,262829896826 14/02/2011 00:00:00;424,920374887579 15/02/2011 00:00:00;422,937868826583 16/02/2011 00:00:00;422,411627518320 17/02/2011 00:00:00;422,413892813124 18/02/2011 00:00:00;422,747903869361 21/02/2011 00:00:00;417,477628881228 22/02/2011 00:00:00;414,409247093239 23/02/2011 00:00:00;412,018934666445 24/02/2011 00:00:00;410,365296109955 25/02/2011 00:00:00;415,273683590497 28/02/2011 00:00:00;416,110110383764 01/03/2011 00:00:00;417,734166855164 02/03/2011 00:00:00;414,479178076369 03/03/2011 00:00:00;415,600712208632 04/03/2011 00:00:00;415,543760032203 07/03/2011 00:00:00;415,540055608935 08/03/2011 00:00:00;415,005845793067 09/03/2011 00:00:00;416,336053552581 10/03/2011 00:00:00;412,365125013571 11/03/2011 00:00:00;407,279165070913 14/03/2011 00:00:00;406,034212347616 15/03/2011 00:00:00;400,072382831571 16/03/2011 00:00:00;396,471710065665 17/03/2011 00:00:00;402,145607286841 18/03/2011 00:00:00;405,166257980780 21/03/2011 00:00:00;411,357255379421 22/03/2011 00:00:00;409,419362300803 23/03/2011 00:00:00;409,972174184593 24/03/2011 00:00:00;415,789504542661 25/03/2011 00:00:00;415,895227183696 28/03/2011 00:00:00;417,482799083487 29/03/2011 00:00:00;417,285478580783 30/03/2011 00:00:00;420,841351810621 31/03/2011 00:00:00;418,955373958809 01/04/2011 00:00:00;423,169488557674 04/04/2011 00:00:00;422,911884562653 05/04/2011 00:00:00;423,536199810672 06/04/2011 00:00:00;423,660711073318 07/04/2011 00:00:00;422,405577848666 08/04/2011 00:00:00;422,122469299203 11/04/2011 00:00:00;419,299299011130 12/04/2011 00:00:00;414,351895158904 13/04/2011 00:00:00;418,852129816794 14/04/2011 00:00:00;417,045463933653 15/04/2011 00:00:00;418,717331450685 18/04/2011 00:00:00;412,964815174542 19/04/2011 00:00:00;415,659796427228 20/04/2011 00:00:00;422,656572512963 21/04/2011 00:00:00;423,998533154932 26/04/2011 00:00:00;426,835988125534 27/04/2011 00:00:00;426,597332655287 28/04/2011 00:00:00;427,645151429571 29/04/2011 00:00:00;430,559706375095 02/05/2011 00:00:00;432,186827657113 03/05/2011 00:00:00;429,934245154411 04/05/2011 00:00:00;424,367376450099 05/05/2011 00:00:00;423,348899906160 06/05/2011 00:00:00;428,258753165692 09/05/2011 00:00:00;428,278367953644 10/05/2011 00:00:00;432,875130820717 11/05/2011 00:00:00;432,732657102801 12/05/2011 00:00:00;430,043032606063 13/05/2011 00:00:00;430,836632002269 16/05/2011 00:00:00;430,327660235571 17/05/2011 00:00:00;426,319181103867 18/05/2011 00:00:00;426,354679605974 19/05/2011 00:00:00;428,863640179450 20/05/2011 00:00:00;428,132323065095 23/05/2011 00:00:00;421,471023814588 24/05/2011 00:00:00;423,833459790028 25/05/2011 00:00:00;423,215487367460 26/05/2011 00:00:00;421,595348523544 27/05/2011 00:00:00;423,879831707195 30/05/2011 00:00:00;425,536455122721 31/05/2011 00:00:00;430,478075810565 01/06/2011 00:00:00;430,860937282990 03/06/2011 00:00:00;426,915646551058 06/06/2011 00:00:00;426,430633608230 07/06/2011 00:00:00;424,577169399488 08/06/2011 00:00:00;419,695698951325 09/06/2011 00:00:00;423,641149586420 10/06/2011 00:00:00;419,511410556377 14/06/2011 00:00:00;424,251793114033 15/06/2011 00:00:00;420,147398735269 16/06/2011 00:00:00;415,789557843714 17/06/2011 00:00:00;417,362205448324 20/06/2011 00:00:00;414,898017760389 21/06/2011 00:00:00;420,360256495277 22/06/2011 00:00:00;419,623742528135 23/06/2011 00:00:00;413,905179023528 24/06/2011 00:00:00;413,878928254327 27/06/2011 00:00:00;413,629959030089 28/06/2011 00:00:00;414,401331886687 29/06/2011 00:00:00;421,433233367149 30/06/2011 00:00:00;425,214383502627 01/07/2011 00:00:00;426,878442415216 04/07/2011 00:00:00;428,726070158521 05/07/2011 00:00:00;425,656728951556 06/07/2011 00:00:00;424,139034733841 07/07/2011 00:00:00;428,011489575189 08/07/2011 00:00:00;424,444956134508 11/07/2011 00:00:00;418,291909086467 12/07/2011 00:00:00;415,515457172414 13/07/2011 00:00:00;417,899053666376 15/07/2011 00:00:00;410,385310655811 18/07/2011 00:00:00;401,885578093852 19/07/2011 00:00:00;406,339387533521 20/07/2011 00:00:00;408,663206895182 21/07/2011 00:00:00;412,280749444747 22/07/2011 00:00:00;413,161975774082 25/07/2011 00:00:00;413,240434925886 26/07/2011 00:00:00;409,936782284593 27/07/2011 00:00:00;406,529085985472 28/07/2011 00:00:00;404,618483046612 29/07/2011 00:00:00;403,532847174363 01/08/2011 00:00:00;398,490167687728 02/08/2011 00:00:00;389,226391164125 03/08/2011 00:00:00;379,989691576063 04/08/2011 00:00:00;364,908957801772 05/08/2011 00:00:00;361,998560338476 08/08/2011 00:00:00;345,396134767405 09/08/2011 00:00:00;352,970321173449 10/08/2011 00:00:00;349,534908326137 11/08/2011 00:00:00;358,432426655702 12/08/2011 00:00:00;370,190079554438 16/08/2011 00:00:00;367,360779645130 17/08/2011 00:00:00;367,304866839259 18/08/2011 00:00:00;350,474845766689 19/08/2011 00:00:00;347,796174636593 22/08/2011 00:00:00;349,916410621680 23/08/2011 00:00:00;352,154388635528 24/08/2011 00:00:00;358,973618909673 25/08/2011 00:00:00;356,230186998705 26/08/2011 00:00:00;355,317566348438 29/08/2011 00:00:00;362,983057460352 30/08/2011 00:00:00;365,098576302142 31/08/2011 00:00:00;374,554369873553 01/09/2011 00:00:00;373,403520161472 02/09/2011 00:00:00;365,729740735627 05/09/2011 00:00:00;351,569862624480 06/09/2011 00:00:00;349,156444190684 07/09/2011 00:00:00;358,815341429181 08/09/2011 00:00:00;360,316112562183 09/09/2011 00:00:00;352,457724935064 12/09/2011 00:00:00;344,141188096442 13/09/2011 00:00:00;344,915146054169 14/09/2011 00:00:00;352,819932248982 15/09/2011 00:00:00;358,072164830263 16/09/2011 00:00:00;360,842087365175 19/09/2011 00:00:00;352,105644821448 20/09/2011 00:00:00;355,494632450539 21/09/2011 00:00:00;350,848246301991 22/09/2011 00:00:00;336,234563015258 23/09/2011 00:00:00;334,000102870989 26/09/2011 00:00:00;338,129202288381 27/09/2011 00:00:00;349,688015604368 28/09/2011 00:00:00;345,411485471018 29/09/2011 00:00:00;345,395201998955 30/09/2011 00:00:00;338,347230250647 03/10/2011 00:00:00;335,099730269969 04/10/2011 00:00:00;324,659519528262 05/10/2011 00:00:00;333,407741604971 06/10/2011 00:00:00;343,478655992550 07/10/2011 00:00:00;343,533902535244 10/10/2011 00:00:00;350,231499803671 11/10/2011 00:00:00;349,737239127936 12/10/2011 00:00:00;354,998719442123 13/10/2011 00:00:00;355,007407513960 14/10/2011 00:00:00;360,098084599916 17/10/2011 00:00:00;354,854593391526 18/10/2011 00:00:00;357,369017323060 19/10/2011 00:00:00;356,276452313763 20/10/2011 00:00:00;351,729099523946 21/10/2011 00:00:00;356,005656307824 24/10/2011 00:00:00;362,008207829288 25/10/2011 00:00:00;360,868098279632 26/10/2011 00:00:00;358,993260348150 27/10/2011 00:00:00;370,327756177474 28/10/2011 00:00:00;368,191369972960 31/10/2011 00:00:00;361,806303435922 02/11/2011 00:00:00;354,357081351484 03/11/2011 00:00:00;363,083290092803 04/11/2011 00:00:00;361,375764170501 07/11/2011 00:00:00;359,282951577808 08/11/2011 00:00:00;362,276791841477 09/11/2011 00:00:00;354,399775495910 10/11/2011 00:00:00;349,652090693827 14/11/2011 00:00:00;354,375496865715 15/11/2011 00:00:00;349,126942057175 16/11/2011 00:00:00;348,213175434242 17/11/2011 00:00:00;343,568201763631 18/11/2011 00:00:00;339,868015929506 21/11/2011 00:00:00;331,580021805415 22/11/2011 00:00:00;328,493091250559 23/11/2011 00:00:00;325,257770560770 24/11/2011 00:00:00;326,634430189032 25/11/2011 00:00:00;327,773766873402 28/11/2011 00:00:00;338,885704150852 29/11/2011 00:00:00;340,765259225632 30/11/2011 00:00:00;352,052716874611 01/12/2011 00:00:00;348,987533149876 02/12/2011 00:00:00;350,382554991315 05/12/2011 00:00:00;352,255180929047 06/12/2011 00:00:00;349,821428143067 07/12/2011 00:00:00;347,941793116706 08/12/2011 00:00:00;342,096746210447 09/12/2011 00:00:00;345,550974329897 12/12/2011 00:00:00;339,910310316025 13/12/2011 00:00:00;341,810492898786 14/12/2011 00:00:00;334,339577285282 15/12/2011 00:00:00;336,832307687750 16/12/2011 00:00:00;336,389722384077 19/12/2011 00:00:00;335,211236075386 20/12/2011 00:00:00;343,503920692247 21/12/2011 00:00:00;341,498575129520 22/12/2011 00:00:00;344,686164725261 23/12/2011 00:00:00;347,260419090150 27/12/2011 00:00:00;346,994100372765 28/12/2011 00:00:00;345,436776821242 29/12/2011 00:00:00;348,134769583491 30/12/2011 00:00:00;350,998528624349 02/01/2012 00:00:00;356,192796309172 03/01/2012 00:00:00;360,333621958491 04/01/2012 00:00:00;358,110221782971 05/01/2012 00:00:00;357,300791973664 06/01/2012 00:00:00;358,558297095228 09/01/2012 00:00:00;358,649815005315 10/01/2012 00:00:00;361,757986030276 11/01/2012 00:00:00;362,318659819562 12/01/2012 00:00:00;364,519327095459 13/01/2012 00:00:00;363,539227310556 16/01/2012 00:00:00;365,802656577791 17/01/2012 00:00:00;369,558701916734 18/01/2012 00:00:00;372,380139920545 19/01/2012 00:00:00;374,954047828582 20/01/2012 00:00:00;374,128467799847 23/01/2012 00:00:00;376,898230431597 24/01/2012 00:00:00;374,008327223647 25/01/2012 00:00:00;376,357757741858 26/01/2012 00:00:00;380,617498043131 27/01/2012 00:00:00;379,962561339466 30/01/2012 00:00:00;375,605839770049 31/01/2012 00:00:00;379,808201486459 01/02/2012 00:00:00;386,885968524073 02/02/2012 00:00:00;387,767354756571 03/02/2012 00:00:00;395,570868948375 06/02/2012 00:00:00;395,316782822933 07/02/2012 00:00:00;394,781933394413 08/02/2012 00:00:00;394,590209502402 09/02/2012 00:00:00;395,174602260815 10/02/2012 00:00:00;393,150654630167 13/02/2012 00:00:00;393,875122559055 14/02/2012 00:00:00;393,720416249197 15/02/2012 00:00:00;396,504703418220 16/02/2012 00:00:00;393,775556189782 17/02/2012 00:00:00;398,312915031933 20/02/2012 00:00:00;402,759608780865 21/02/2012 00:00:00;400,027636596553 22/02/2012 00:00:00;398,785082420696 23/02/2012 00:00:00;397,189328809083 24/02/2012 00:00:00;396,614237084632 27/02/2012 00:00:00;396,670842804208 28/02/2012 00:00:00;397,757464745960 29/02/2012 00:00:00;397,690252116595 01/03/2012 00:00:00;398,992236967902 02/03/2012 00:00:00;398,370293616795 05/03/2012 00:00:00;396,962825979197 06/03/2012 00:00:00;384,921025160441 07/03/2012 00:00:00;386,745386993581 08/03/2012 00:00:00;394,066579945795 09/03/2012 00:00:00;395,965350050619 12/03/2012 00:00:00;394,970645776861 13/03/2012 00:00:00;400,763457649990 14/03/2012 00:00:00;400,665117204963 15/03/2012 00:00:00;401,767063199802 16/03/2012 00:00:00;403,722145868404 19/03/2012 00:00:00;403,298082681070 20/03/2012 00:00:00;398,902424691549 21/03/2012 00:00:00;397,942605957775 22/03/2012 00:00:00;394,806878287785 23/03/2012 00:00:00;396,979002849151 26/03/2012 00:00:00;402,838547642157 27/03/2012 00:00:00;403,610959869312 28/03/2012 00:00:00;401,908444246107 29/03/2012 00:00:00;398,811306539369 30/03/2012 00:00:00;402,800757194718 02/04/2012 00:00:00;407,754130765016 03/04/2012 00:00:00;405,851096575855 04/04/2012 00:00:00;394,563665577403 05/04/2012 00:00:00;394,839551834019 10/04/2012 00:00:00;386,354263857752 11/04/2012 00:00:00;389,197688546427 12/04/2012 00:00:00;395,841904809057 13/04/2012 00:00:00;390,736330078448 16/04/2012 00:00:00;391,922171932621 17/04/2012 00:00:00;397,723005614409 18/04/2012 00:00:00;395,305562951020 19/04/2012 00:00:00;395,763658861469 20/04/2012 00:00:00;395,828392991813 23/04/2012 00:00:00;386,787761331681 24/04/2012 00:00:00;391,965905447604 25/04/2012 00:00:00;400,300191537280 26/04/2012 00:00:00;403,082932975731 27/04/2012 00:00:00;407,265200194703 30/04/2012 00:00:00;405,391961294848 02/05/2012 00:00:00;406,943155225136 03/05/2012 00:00:00;408,086249633829 04/05/2012 00:00:00;401,472041864722 07/05/2012 00:00:00;403,684515324128 09/05/2012 00:00:00;396,824083335074 10/05/2012 00:00:00;396,494389664228 11/05/2012 00:00:00;397,798719761921 14/05/2012 00:00:00;391,551889508990 15/05/2012 00:00:00;390,685347620091 16/05/2012 00:00:00;390,632393022728 18/05/2012 00:00:00;382,903233801554 21/05/2012 00:00:00;386,276151162799 22/05/2012 00:00:00;392,622068075516 23/05/2012 00:00:00;384,948581805469 24/05/2012 00:00:00;386,770571741697 25/05/2012 00:00:00;387,130913518716 29/05/2012 00:00:00;394,918997055326 30/05/2012 00:00:00;388,365872294348 31/05/2012 00:00:00;388,675498118283 01/06/2012 00:00:00;380,463644550138 04/06/2012 00:00:00;376,421505802697 05/06/2012 00:00:00;378,512506159548 06/06/2012 00:00:00;386,129706516344 07/06/2012 00:00:00;392,037781919212 08/06/2012 00:00:00;390,430222124091 11/06/2012 00:00:00;389,510139326234 12/06/2012 00:00:00;387,208359950490 13/06/2012 00:00:00;384,070180432007 14/06/2012 00:00:00;383,002560316083 15/06/2012 00:00:00;386,365963439151 18/06/2012 00:00:00;389,340108963288 19/06/2012 00:00:00;394,282582467999 20/06/2012 00:00:00;396,434186123492 21/06/2012 00:00:00;394,684738922051 22/06/2012 00:00:00;389,848654321552 25/06/2012 00:00:00;385,284458398604 26/06/2012 00:00:00;381,626486999417 27/06/2012 00:00:00;384,694389077918 28/06/2012 00:00:00;383,471476340538 29/06/2012 00:00:00;394,485925989829 02/07/2012 00:00:00;398,185232356559 03/07/2012 00:00:00;401,365226552074 04/07/2012 00:00:00;402,371150697745 05/07/2012 00:00:00;399,090310907655 06/07/2012 00:00:00;393,536820767951 09/07/2012 00:00:00;392,435434434182 10/07/2012 00:00:00;395,534357726236 11/07/2012 00:00:00;393,165365721128 12/07/2012 00:00:00;387,757840518391 13/07/2012 00:00:00;392,322969209789 16/07/2012 00:00:00;393,730703352658 17/07/2012 00:00:00;393,609683309063 18/07/2012 00:00:00;398,213375313185 19/07/2012 00:00:00;403,771422693024 20/07/2012 00:00:00;399,306126876171 23/07/2012 00:00:00;388,826739859617 24/07/2012 00:00:00;389,077041610210 25/07/2012 00:00:00;390,745844316624 26/07/2012 00:00:00;398,573690439677 27/07/2012 00:00:00;402,976384168355 30/07/2012 00:00:00;405,798355182708 31/07/2012 00:00:00;403,022969289738 01/08/2012 00:00:00;403,473789606288 02/08/2012 00:00:00;397,255128960509 03/08/2012 00:00:00;407,202864611797 06/08/2012 00:00:00;411,432276613222 07/08/2012 00:00:00;410,481439107082 08/08/2012 00:00:00;407,661466882262 09/08/2012 00:00:00;408,769888955188 10/08/2012 00:00:00;407,260616304039 13/08/2012 00:00:00;405,756807010947 14/08/2012 00:00:00;407,771426957107 16/08/2012 00:00:00;409,649916010803 17/08/2012 00:00:00;412,760059174769 20/08/2012 00:00:00;409,901097228790 21/08/2012 00:00:00;413,388585206071 22/08/2012 00:00:00;407,903053910491 23/08/2012 00:00:00;405,592879618709 24/08/2012 00:00:00;404,090322900391 27/08/2012 00:00:00;405,327840126625 28/08/2012 00:00:00;403,083679190489 29/08/2012 00:00:00;404,896634598027 30/08/2012 00:00:00;401,292443962543 31/08/2012 00:00:00;403,445353493864 03/09/2012 00:00:00;406,543184114306 04/09/2012 00:00:00;402,795533691403 05/09/2012 00:00:00;403,475655143185 06/09/2012 00:00:00;410,376729186077 07/09/2012 00:00:00;412,842995615127 10/09/2012 00:00:00;411,199670812628 11/09/2012 00:00:00;412,835027107522 12/09/2012 00:00:00;415,207217175883 13/09/2012 00:00:00;414,511212009945 14/09/2012 00:00:00;420,058705781049 17/09/2012 00:00:00;419,214710238084 18/09/2012 00:00:00;417,735712585729 19/09/2012 00:00:00;419,285760543352 20/09/2012 00:00:00;420,519360142102 21/09/2012 00:00:00;422,191680718094 24/09/2012 00:00:00;419,081004543586 25/09/2012 00:00:00;419,910049140844 26/09/2012 00:00:00;414,666424679818 27/09/2012 00:00:00;417,685769497929 28/09/2012 00:00:00;416,492652049856 01/10/2012 00:00:00;421,570297028056 02/10/2012 00:00:00;422,421568164923 03/10/2012 00:00:00;423,606557202228 04/10/2012 00:00:00;425,832355925188 05/10/2012 00:00:00;429,661716864202 08/10/2012 00:00:00;426,104884215388 09/10/2012 00:00:00;424,259441815306 10/10/2012 00:00:00;421,822544267128 11/10/2012 00:00:00;422,811252172287 12/10/2012 00:00:00;421,124913419037 15/10/2012 00:00:00;423,261646080403 16/10/2012 00:00:00;426,781780953390 17/10/2012 00:00:00;426,259590525247 18/10/2012 00:00:00;425,684338897633 19/10/2012 00:00:00;421,480031692743 22/10/2012 00:00:00;420,617514033438 23/10/2012 00:00:00;414,783980154889 24/10/2012 00:00:00;418,999134124311 25/10/2012 00:00:00;420,547663001889 26/10/2012 00:00:00;419,971478605826 29/10/2012 00:00:00;421,466466574445 30/10/2012 00:00:00;423,241498281910 31/10/2012 00:00:00;420,973351871376 02/11/2012 00:00:00;424,653523159643 05/11/2012 00:00:00;422,483957048880 06/11/2012 00:00:00;425,584585974669 07/11/2012 00:00:00;421,714822836560 08/11/2012 00:00:00;418,778227905117 09/11/2012 00:00:00;419,962124270811 12/11/2012 00:00:00;419,713954562387 13/11/2012 00:00:00;419,082417021521 14/11/2012 00:00:00;417,345788723619 15/11/2012 00:00:00;414,065721798816 16/11/2012 00:00:00;411,844480315991 19/11/2012 00:00:00;417,297204812702 20/11/2012 00:00:00;418,059329936394 21/11/2012 00:00:00;419,459521980092 22/11/2012 00:00:00;423,165997338614 23/11/2012 00:00:00;424,801780041942 26/11/2012 00:00:00;423,203121522875 27/11/2012 00:00:00;425,204176350737 28/11/2012 00:00:00;424,922666832901 29/11/2012 00:00:00;428,996199901274 30/11/2012 00:00:00;429,537871864733 03/12/2012 00:00:00;428,684495336226 04/12/2012 00:00:00;427,685340424440 05/12/2012 00:00:00;427,876691209072 06/12/2012 00:00:00;430,435434967185 07/12/2012 00:00:00;430,483912275993 10/12/2012 00:00:00;429,956818150862 11/12/2012 00:00:00;432,454265696628 12/12/2012 00:00:00;433,318835446521 13/12/2012 00:00:00;433,638348616012 14/12/2012 00:00:00;433,839506794619 17/12/2012 00:00:00;432,231147483684 18/12/2012 00:00:00;433,738714501098 19/12/2012 00:00:00;436,848617810320 20/12/2012 00:00:00;436,930701433811 21/12/2012 00:00:00;435,879737897329 24/12/2012 00:00:00;434,776326123500 27/12/2012 00:00:00;436,089557497246 28/12/2012 00:00:00;434,543347215526 31/12/2012 00:00:00;434,646191599634 02/01/2013 00:00:00;441,675827785292 03/01/2013 00:00:00;442,906522476587 04/01/2013 00:00:00;443,997621706893 07/01/2013 00:00:00;442,984102160997 08/01/2013 00:00:00;441,843992611340 09/01/2013 00:00:00;444,580122277880 10/01/2013 00:00:00;444,422564361621 11/01/2013 00:00:00;443,539179339590 14/01/2013 00:00:00;442,588341833451 15/01/2013 00:00:00;442,398536779392 16/01/2013 00:00:00;445,435231090650 17/01/2013 00:00:00;447,876339422110 18/01/2013 00:00:00;449,647320249454 21/01/2013 00:00:00;451,771074104120 22/01/2013 00:00:00;451,505501601494 23/01/2013 00:00:00;453,955457907954 24/01/2013 00:00:00;454,435273997997 25/01/2013 00:00:00;455,969571494099 28/01/2013 00:00:00;455,505292661361 29/01/2013 00:00:00;452,912089771698 30/01/2013 00:00:00;451,419100592611 31/01/2013 00:00:00;449,470867109476 01/02/2013 00:00:00;454,904190022452 04/02/2013 00:00:00;442,519263667188 05/02/2013 00:00:00;444,614128350469 06/02/2013 00:00:00;442,831767748050 07/02/2013 00:00:00;443,575637260673 08/02/2013 00:00:00;448,120324997779 11/02/2013 00:00:00;446,835129978549 12/02/2013 00:00:00;447,325419725745 13/02/2013 00:00:00;449,301209853909 14/02/2013 00:00:00;448,694697157998 15/02/2013 00:00:00;449,730363291921 18/02/2013 00:00:00;449,198818528763 19/02/2013 00:00:00;455,432243566559 20/02/2013 00:00:00;455,344216875523 21/02/2013 00:00:00;449,897088989505 22/02/2013 00:00:00;453,394251108125 25/02/2013 00:00:00;455,193774650001 26/02/2013 00:00:00;450,829910739319 27/02/2013 00:00:00;454,882443192332 28/02/2013 00:00:00;457,276699897138 01/03/2013 00:00:00;455,600968053676 04/03/2013 00:00:00;455,017641316348 05/03/2013 00:00:00;461,126341887281 06/03/2013 00:00:00;459,206118108135 07/03/2013 00:00:00;458,920237903854 08/03/2013 00:00:00;459,957529719930 11/03/2013 00:00:00;459,901563613004 12/03/2013 00:00:00;460,301854530158 13/03/2013 00:00:00;459,815562362028 14/03/2013 00:00:00;460,604151459138 15/03/2013 00:00:00;459,850154746214 18/03/2013 00:00:00;461,042632581636 19/03/2013 00:00:00;457,902294370458 20/03/2013 00:00:00;458,929512287287 21/03/2013 00:00:00;456,791553701673 22/03/2013 00:00:00;456,602841319226 25/03/2013 00:00:00;455,942334655395 26/03/2013 00:00:00;458,703702371106 27/03/2013 00:00:00;456,225416554330 28/03/2013 00:00:00;457,837693492749 02/04/2013 00:00:00;463,399765102181 03/04/2013 00:00:00;462,717351705068 04/04/2013 00:00:00;459,258752899172 05/04/2013 00:00:00;452,060019119017 08/04/2013 00:00:00;453,338098447509 09/04/2013 00:00:00;452,117957364949 10/04/2013 00:00:00;456,884244234953 11/04/2013 00:00:00;460,860982588872 12/04/2013 00:00:00;458,378485988813 15/04/2013 00:00:00;453,945650513977 16/04/2013 00:00:00;451,556457409322 17/04/2013 00:00:00;444,731470621322 18/04/2013 00:00:00;444,467497150322 19/04/2013 00:00:00;445,800902973089 22/04/2013 00:00:00;446,416103740837 23/04/2013 00:00:00;454,264124312911 24/04/2013 00:00:00;455,606964422274 25/04/2013 00:00:00;457,101952390893 26/04/2013 00:00:00;455,575196993962 29/04/2013 00:00:00;456,606519091966 30/04/2013 00:00:00;455,008207029751 02/05/2013 00:00:00;454,366195831732 03/05/2013 00:00:00;457,767442703293 06/05/2013 00:00:00;460,494671093779 07/05/2013 00:00:00;460,819407766584 10/05/2013 00:00:00;468,648399862303 13/05/2013 00:00:00;468,470107835954 14/05/2013 00:00:00;471,003000582772 15/05/2013 00:00:00;472,442582105535 16/05/2013 00:00:00;472,118858152761 17/05/2013 00:00:00;471,719633256692 21/05/2013 00:00:00;473,406291816268 22/05/2013 00:00:00;475,083516089248 23/05/2013 00:00:00;467,361765714609 24/05/2013 00:00:00;466,796801190458 27/05/2013 00:00:00;468,997575068464 28/05/2013 00:00:00;475,604613845779 29/05/2013 00:00:00;470,795792734512 30/05/2013 00:00:00;473,950682133491 31/05/2013 00:00:00;471,832818045317 03/06/2013 00:00:00;469,758527568963 04/06/2013 00:00:00;470,308940905313 05/06/2013 00:00:00;466,762608564179 06/06/2013 00:00:00;466,163211559006 07/06/2013 00:00:00;468,500436135802 10/06/2013 00:00:00;470,887390596180 11/06/2013 00:00:00;466,755412921860 12/06/2013 00:00:00;466,743953195204 13/06/2013 00:00:00;467,139740173277 14/06/2013 00:00:00;469,408792701732 17/06/2013 00:00:00;471,249464657462 18/06/2013 00:00:00;473,735399175517 19/06/2013 00:00:00;473,378362063859 20/06/2013 00:00:00;464,996824589621 21/06/2013 00:00:00;459,405783857223 24/06/2013 00:00:00;450,829937389845 25/06/2013 00:00:00;455,829762828891 26/06/2013 00:00:00;461,301968860917 27/06/2013 00:00:00;467,352971040663 28/06/2013 00:00:00;464,901229148886 01/07/2013 00:00:00;467,055711061306 02/07/2013 00:00:00;466,508575739791 03/07/2013 00:00:00;464,953943891505 04/07/2013 00:00:00;472,413906138367 05/07/2013 00:00:00;469,345391097743 08/07/2013 00:00:00;474,397984580462 09/07/2013 00:00:00;478,184944530849 10/07/2013 00:00:00;479,024009726300 11/07/2013 00:00:00;482,036185552619 12/07/2013 00:00:00;482,318094828361 15/07/2013 00:00:00;482,890788005373 16/07/2013 00:00:00;481,985069841627 17/07/2013 00:00:00;483,316823331713 18/07/2013 00:00:00;488,275527007432 19/07/2013 00:00:00;486,488555863824 22/07/2013 00:00:00;485,958183723859 23/07/2013 00:00:00;484,253269553214 24/07/2013 00:00:00;486,645714022177 25/07/2013 00:00:00;486,348560644928 26/07/2013 00:00:00;484,037053826791 29/07/2013 00:00:00;484,518548900041 30/07/2013 00:00:00;486,707116836632 31/07/2013 00:00:00;487,094322344976 01/08/2013 00:00:00;494,190265042078 02/08/2013 00:00:00;494,993938337530 05/08/2013 00:00:00;495,373335241431 06/08/2013 00:00:00;494,862791093634 07/08/2013 00:00:00;491,556260195413 08/08/2013 00:00:00;492,646080200418 09/08/2013 00:00:00;493,582926179826 12/08/2013 00:00:00;493,102443826606 13/08/2013 00:00:00;493,776755463478 14/08/2013 00:00:00;496,134980655635 16/08/2013 00:00:00;494,163774418133 19/08/2013 00:00:00;494,550633469624 20/08/2013 00:00:00;491,818634634786 21/08/2013 00:00:00;491,771090094426 22/08/2013 00:00:00;495,694660646765 23/08/2013 00:00:00;496,625616859683 26/08/2013 00:00:00;494,738786191003 27/08/2013 00:00:00;487,039049151755 28/08/2013 00:00:00;482,616074371949 29/08/2013 00:00:00;487,030680886243 30/08/2013 00:00:00;481,899548300138 02/09/2013 00:00:00;487,428493304376 03/09/2013 00:00:00;487,298225527875 04/09/2013 00:00:00;487,083235725699 05/09/2013 00:00:00;489,191132516735 06/09/2013 00:00:00;489,580816524100 09/09/2013 00:00:00;489,480130832688 10/09/2013 00:00:00;493,349973922379 11/09/2013 00:00:00;494,959825662831 12/09/2013 00:00:00;493,381688049637 13/09/2013 00:00:00;494,531684944850 16/09/2013 00:00:00;497,950787669573 17/09/2013 00:00:00;495,663559481631 18/09/2013 00:00:00;497,219523856272 19/09/2013 00:00:00;499,966846744197 20/09/2013 00:00:00;500,124031553077 23/09/2013 00:00:00;497,063724874802 24/09/2013 00:00:00;498,627231348614 25/09/2013 00:00:00;498,678293758552 26/09/2013 00:00:00;496,910191188135 27/09/2013 00:00:00;498,986187298224 30/09/2013 00:00:00;497,443121778703 01/10/2013 00:00:00;500,829497656138 02/10/2013 00:00:00;498,302414724228 03/10/2013 00:00:00;496,491164950425 04/10/2013 00:00:00;495,215937228334 07/10/2013 00:00:00;492,622148027074 08/10/2013 00:00:00;490,778038153347 09/10/2013 00:00:00;488,074582033041 10/10/2013 00:00:00;493,607551266872 11/10/2013 00:00:00;496,131755941854 14/10/2013 00:00:00;494,771353135127 15/10/2013 00:00:00;496,620686512167 16/10/2013 00:00:00;495,471355880131 17/10/2013 00:00:00;492,567008086489 18/10/2013 00:00:00;499,188065041063 21/10/2013 00:00:00;503,002901442804 22/10/2013 00:00:00;504,161213302475 23/10/2013 00:00:00;506,308659475738 24/10/2013 00:00:00;505,005502001238 25/10/2013 00:00:00;505,154611700405 28/10/2013 00:00:00;505,811360639913 29/10/2013 00:00:00;505,270168385942 30/10/2013 00:00:00;505,268596004843 31/10/2013 00:00:00;507,872992115891 04/11/2013 00:00:00;510,047355321533 05/11/2013 00:00:00;509,991442515662 06/11/2013 00:00:00;513,236410696265 07/11/2013 00:00:00;513,571327870424 08/11/2013 00:00:00;513,904486109794 12/11/2013 00:00:00;516,882522610888 13/11/2013 00:00:00;513,979480693074 14/11/2013 00:00:00;517,121284683244 15/11/2013 00:00:00;515,636503866507 18/11/2013 00:00:00;517,501267898742 19/11/2013 00:00:00;516,279101376121 20/11/2013 00:00:00;515,508074976376 21/11/2013 00:00:00;515,128011809297 22/11/2013 00:00:00;516,218124970100 25/11/2013 00:00:00;519,741644460029 26/11/2013 00:00:00;519,757021814170 27/11/2013 00:00:00;520,031922001283 28/11/2013 00:00:00;521,017618396879 29/11/2013 00:00:00;520,900915738676 02/12/2013 00:00:00;519,575265219297 03/12/2013 00:00:00;513,245898283914 04/12/2013 00:00:00;509,998451604291 05/12/2013 00:00:00;509,965751407530 06/12/2013 00:00:00;512,244931136286 09/12/2013 00:00:00;512,869406287467 10/12/2013 00:00:00;510,294405707819 11/12/2013 00:00:00;510,461557813837 12/12/2013 00:00:00;506,917624020143 13/12/2013 00:00:00;506,415954497872 16/12/2013 00:00:00;509,955037895632 17/12/2013 00:00:00;508,611931280999 18/12/2013 00:00:00;511,794857034495 19/12/2013 00:00:00;517,241825017350 20/12/2013 00:00:00;519,524895723064 23/12/2013 00:00:00;522,162898148794 24/12/2013 00:00:00;523,114854977072 27/12/2013 00:00:00;526,692688241247 30/12/2013 00:00:00;527,443513541445 31/12/2013 00:00:00;528,665040451415 02/01/2014 00:00:00;526,263241647437 03/01/2014 00:00:00;530,064539581408 06/01/2014 00:00:00;531,162274792964 07/01/2014 00:00:00;532,006670093836 08/01/2014 00:00:00;533,351402390623 09/01/2014 00:00:00;533,436897281584 10/01/2014 00:00:00;535,721487067343 13/01/2014 00:00:00;535,064018563602 14/01/2014 00:00:00;534,673934798330 15/01/2014 00:00:00;538,982045806303 16/01/2014 00:00:00;539,181231845904 17/01/2014 00:00:00;541,128159453212 20/01/2014 00:00:00;542,606250987645 21/01/2014 00:00:00;541,758177914032 22/01/2014 00:00:00;542,170514869438 23/01/2014 00:00:00;539,318455409980 24/01/2014 00:00:00;530,142305819507 27/01/2014 00:00:00;527,149851383248 28/01/2014 00:00:00;531,919256364923 29/01/2014 00:00:00;530,539691829206 30/01/2014 00:00:00;528,678312413914 31/01/2014 00:00:00;526,019069518079 03/02/2014 00:00:00;521,824756260854 04/02/2014 00:00:00;520,406761665049 05/02/2014 00:00:00;519,922414985398 06/02/2014 00:00:00;523,616844305667 07/02/2014 00:00:00;524,477523078602 10/02/2014 00:00:00;526,065228231028 11/02/2014 00:00:00;529,942799973580 12/02/2014 00:00:00;534,011855753399 13/02/2014 00:00:00;533,645624209889 14/02/2014 00:00:00;535,384064743635 17/02/2014 00:00:00;538,036538405585 18/02/2014 00:00:00;536,209618121842 19/02/2014 00:00:00;537,967886647756 20/02/2014 00:00:00;537,661139080749 21/02/2014 00:00:00;539,765837808532 24/02/2014 00:00:00;540,741993315424 25/02/2014 00:00:00;539,805706997085 26/02/2014 00:00:00;537,766488614405 27/02/2014 00:00:00;535,876779688797 28/02/2014 00:00:00;540,628621973109 03/03/2014 00:00:00;532,983438562850 04/03/2014 00:00:00;540,936995222269 05/03/2014 00:00:00;539,574513674428 06/03/2014 00:00:00;544,037197739624 07/03/2014 00:00:00;541,324866993791 10/03/2014 00:00:00;537,430052360200 11/03/2014 00:00:00;537,863896290982 12/03/2014 00:00:00;531,071263242891 13/03/2014 00:00:00;526,889875491314 14/03/2014 00:00:00;524,386218372732 17/03/2014 00:00:00;531,245850845971 18/03/2014 00:00:00;534,861128100732 19/03/2014 00:00:00;534,939187494629 20/03/2014 00:00:00;532,148344295938 21/03/2014 00:00:00;532,626854510152 24/03/2014 00:00:00;527,860274484350 25/03/2014 00:00:00;533,552613870283 26/03/2014 00:00:00;537,850650979009 27/03/2014 00:00:00;537,892119199189 28/03/2014 00:00:00;540,035247987061 31/03/2014 00:00:00;541,382352180761 01/04/2014 00:00:00;545,906972070955 02/04/2014 00:00:00;544,685711666256 03/04/2014 00:00:00;543,958765238346 04/04/2014 00:00:00;545,605181501990 07/04/2014 00:00:00;539,909404198059 08/04/2014 00:00:00;534,419075807600 09/04/2014 00:00:00;537,460966971644 10/04/2014 00:00:00;536,348040959637 11/04/2014 00:00:00;529,121830486034 14/04/2014 00:00:00;525,600389737219 15/04/2014 00:00:00;521,527656184659 16/04/2014 00:00:00;528,741527464211 17/04/2014 00:00:00;531,324363298829 22/04/2014 00:00:00;537,717638198216 23/04/2014 00:00:00;536,768319772121 24/04/2014 00:00:00;535,813324783753 25/04/2014 00:00:00;533,355746426540 28/04/2014 00:00:00;532,244685951430 29/04/2014 00:00:00;535,176643691156 30/04/2014 00:00:00;537,053587014279 02/05/2014 00:00:00;536,692205866702 05/05/2014 00:00:00;535,842347207773 06/05/2014 00:00:00;536,191842220260 07/05/2014 00:00:00;535,087231172710 09/05/2014 00:00:00;538,929037907884 12/05/2014 00:00:00;542,604731907597 13/05/2014 00:00:00;541,962400903254 14/05/2014 00:00:00;541,656079744681 15/05/2014 00:00:00;536,369467983431 16/05/2014 00:00:00;531,022705982499 19/05/2014 00:00:00;533,544965169002 20/05/2014 00:00:00;532,358483702179 21/05/2014 00:00:00;533,881534675842 22/05/2014 00:00:00;536,620222792985 23/05/2014 00:00:00;538,593267916857 26/05/2014 00:00:00;541,954805503028 27/05/2014 00:00:00;544,629905462492 28/05/2014 00:00:00;546,456239434638 30/05/2014 00:00:00;548,749677195396 02/06/2014 00:00:00;549,824679507329 03/06/2014 00:00:00;548,630682591862 04/06/2014 00:00:00;548,937376857814 05/06/2014 00:00:00;551,363587544622 06/06/2014 00:00:00;553,619981072701 10/06/2014 00:00:00;553,977711098064 11/06/2014 00:00:00;550,839824735379 12/06/2014 00:00:00;552,750640878456 13/06/2014 00:00:00;549,390942178656 16/06/2014 00:00:00;547,866345474420 17/06/2014 00:00:00;550,724188098260 18/06/2014 00:00:00;550,653350997208 19/06/2014 00:00:00;552,849274479280 20/06/2014 00:00:00;553,731966587606 23/06/2014 00:00:00;549,814312452284 24/06/2014 00:00:00;548,499988406926 25/06/2014 00:00:00;544,059637483446 26/06/2014 00:00:00;544,738479709927 27/06/2014 00:00:00;545,599718143931 30/06/2014 00:00:00;545,081018934839 01/07/2014 00:00:00;548,815903755258 02/07/2014 00:00:00;549,352938527000 03/07/2014 00:00:00;555,026116183943 04/07/2014 00:00:00;554,958290592455 07/07/2014 00:00:00;550,078072719066 08/07/2014 00:00:00;545,157932356071 09/07/2014 00:00:00;543,496192039340 10/07/2014 00:00:00;538,281483400227 11/07/2014 00:00:00;539,818659153257 15/07/2014 00:00:00;537,470294656130 16/07/2014 00:00:00;542,310057029369 17/07/2014 00:00:00;539,452214405529 18/07/2014 00:00:00;538,120647469133 21/07/2014 00:00:00;534,908272883183 22/07/2014 00:00:00;536,451524956394 23/07/2014 00:00:00;537,652664213126 24/07/2014 00:00:00;538,661786422050 25/07/2014 00:00:00;533,500991799274 28/07/2014 00:00:00;531,367403900106 29/07/2014 00:00:00;531,452552334214 30/07/2014 00:00:00;529,565428509736 31/07/2014 00:00:00;528,193699228989 01/08/2014 00:00:00;523,017074193111 04/08/2014 00:00:00;519,957567030649 05/08/2014 00:00:00;522,121829686518 06/08/2014 00:00:00;519,744336163263 07/08/2014 00:00:00;516,386902758267 08/08/2014 00:00:00;511,829102961824 11/08/2014 00:00:00;520,918131979183 12/08/2014 00:00:00;518,888481135734 13/08/2014 00:00:00;520,631319006453 14/08/2014 00:00:00;522,941813104560 18/08/2014 00:00:00;525,008961239649 19/08/2014 00:00:00;527,764918898357 20/08/2014 00:00:00;527,434638915914 21/08/2014 00:00:00;532,058691922746 22/08/2014 00:00:00;529,791158474336 25/08/2014 00:00:00;534,650988694487 26/08/2014 00:00:00;537,473199563584 27/08/2014 00:00:00;536,923106033559 28/08/2014 00:00:00;534,644459315345 29/08/2014 00:00:00;537,480182001686 01/09/2014 00:00:00;537,596937960944 02/09/2014 00:00:00;538,281403448644 03/09/2014 00:00:00;540,104619309119 04/09/2014 00:00:00;542,794377058492 05/09/2014 00:00:00;544,142573923803 08/09/2014 00:00:00;543,259162251246 09/09/2014 00:00:00;542,255263545635 10/09/2014 00:00:00;541,650456483459 11/09/2014 00:00:00;541,754793297085 12/09/2014 00:00:00;542,060474843007 15/09/2014 00:00:00;540,667984801643 16/09/2014 00:00:00;537,819309959128 17/09/2014 00:00:00;539,407201665244 18/09/2014 00:00:00;542,168089671467 19/09/2014 00:00:00;543,140620706672 22/09/2014 00:00:00;541,408869455230 23/09/2014 00:00:00;535,514145966442 24/09/2014 00:00:00;535,909826342407 25/09/2014 00:00:00;534,222101761746 26/09/2014 00:00:00;534,820859154269 29/09/2014 00:00:00;533,196802682868 30/09/2014 00:00:00;535,388088973224 01/10/2014 00:00:00;533,080819588897 02/10/2014 00:00:00;524,463371648704 03/10/2014 00:00:00;527,119176626543 06/10/2014 00:00:00;527,135406797551 07/10/2014 00:00:00;519,482015024943 08/10/2014 00:00:00;515,586347574485 09/10/2014 00:00:00;513,526928092257 10/10/2014 00:00:00;507,434324439697 13/10/2014 00:00:00;504,318291509240 14/10/2014 00:00:00;505,991198396829 15/10/2014 00:00:00;495,809177961739 16/10/2014 00:00:00;494,425695798537 17/10/2014 00:00:00;504,125474945618 20/10/2014 00:00:00;501,206602614702 21/10/2014 00:00:00;508,758189373759 22/10/2014 00:00:00;511,089524184064 23/10/2014 00:00:00;514,106683658952 24/10/2014 00:00:00;512,948984761405 27/10/2014 00:00:00;511,476703041881 28/10/2014 00:00:00;517,051620205379 29/10/2014 00:00:00;521,203772328719 30/10/2014 00:00:00;522,541815343202 31/10/2014 00:00:00;527,012068158097 03/11/2014 00:00:00;526,984751367812 04/11/2014 00:00:00;525,174167857186 05/11/2014 00:00:00;530,287284686966 06/11/2014 00:00:00;533,194777242807 07/11/2014 00:00:00;531,667328932171 10/11/2014 00:00:00;535,474090224199 12/11/2014 00:00:00;532,331007008728 13/11/2014 00:00:00;531,823607623129 14/11/2014 00:00:00;532,626561354349 17/11/2014 00:00:00;532,227656264605 18/11/2014 00:00:00;535,900925066351 19/11/2014 00:00:00;537,405827031055 20/11/2014 00:00:00;538,202864345257 21/11/2014 00:00:00;542,373272079666 24/11/2014 00:00:00;544,933668170459 25/11/2014 00:00:00;545,795119808680 26/11/2014 00:00:00;545,477978536102 27/11/2014 00:00:00;546,126146005882 28/11/2014 00:00:00;546,128091494361 01/12/2014 00:00:00;546,204232050307 02/12/2014 00:00:00;546,411093441714 03/12/2014 00:00:00;549,478675713890 04/12/2014 00:00:00;547,747111016138 05/12/2014 00:00:00;553,405924038970 08/12/2014 00:00:00;551,857661666663 09/12/2014 00:00:00;545,348483624886 10/12/2014 00:00:00;543,669233911846 11/12/2014 00:00:00;542,514733077552 12/12/2014 00:00:00;534,145055087877 15/12/2014 00:00:00;527,185030079023 16/12/2014 00:00:00;532,023326673272 17/12/2014 00:00:00;532,116656819202 18/12/2014 00:00:00;542,759411566925 19/12/2014 00:00:00;545,276100793262 22/12/2014 00:00:00;546,468232171832 23/12/2014 00:00:00;549,659339637151 24/12/2014 00:00:00;549,966806768389 29/12/2014 00:00:00;549,888347616585 30/12/2014 00:00:00;547,139612250723 31/12/2014 00:00:00;549,770765490987 02/01/2015 00:00:00;549,044245471511 05/01/2015 00:00:00;545,810630415456 06/01/2015 00:00:00;545,198361205690 07/01/2015 00:00:00;545,203771262692 08/01/2015 00:00:00;550,539473294874 09/01/2015 00:00:00;549,098372692066 12/01/2015 00:00:00;553,979843140228 13/01/2015 00:00:00;557,814294329920 14/01/2015 00:00:00;554,234195770942 15/01/2015 00:00:00;560,899385998405 16/01/2015 00:00:00;563,807251661626 19/01/2015 00:00:00;568,142786061992 20/01/2015 00:00:00;569,383741206223 21/01/2015 00:00:00;571,270225418051 22/01/2015 00:00:00;577,123507337186 23/01/2015 00:00:00;586,062120779551 26/01/2015 00:00:00;593,826245492290 27/01/2015 00:00:00;588,171696553795 28/01/2015 00:00:00;591,845951425044 29/01/2015 00:00:00;591,164257592162 30/01/2015 00:00:00;591,669711489282 02/02/2015 00:00:00;591,800325722636 03/02/2015 00:00:00;595,017524053992 04/02/2015 00:00:00;597,071826635016 05/02/2015 00:00:00;602,472049593324 06/02/2015 00:00:00;599,683524990491 09/02/2015 00:00:00;592,968471626809 10/02/2015 00:00:00;598,325334177514 11/02/2015 00:00:00;598,144350447927 12/02/2015 00:00:00;602,350336636025 13/02/2015 00:00:00;603,635878112106 16/02/2015 00:00:00;604,019565750872 17/02/2015 00:00:00;603,466274157594 18/02/2015 00:00:00;608,813862324866 19/02/2015 00:00:00;613,429893523038 20/02/2015 00:00:00;613,469682760010 23/02/2015 00:00:00;618,955906969294 24/02/2015 00:00:00;620,087701554493 25/02/2015 00:00:00;621,846343187786 26/02/2015 00:00:00;625,221472542782 27/02/2015 00:00:00;628,681217321343 02/03/2015 00:00:00;628,897406397239 03/03/2015 00:00:00;622,970702275922 04/03/2015 00:00:00;625,305075246318 05/03/2015 00:00:00;632,152235272871 06/03/2015 00:00:00;635,084486168395 09/03/2015 00:00:00;634,176929118278 10/03/2015 00:00:00;630,868692586322 11/03/2015 00:00:00;640,065762840574 12/03/2015 00:00:00;642,796162643786 13/03/2015 00:00:00;647,672889298124 16/03/2015 00:00:00;654,933718806439 17/03/2015 00:00:00;648,243690287711 18/03/2015 00:00:00;646,633172284081 19/03/2015 00:00:00;647,058594648297 20/03/2015 00:00:00;650,185021284325 23/03/2015 00:00:00;646,574434522336 24/03/2015 00:00:00;650,025064820627 25/03/2015 00:00:00;643,736339939083 26/03/2015 00:00:00;639,028444373971 27/03/2015 00:00:00;640,285576388156 30/03/2015 00:00:00;648,346454720237 31/03/2015 00:00:00;645,703441995410 01/04/2015 00:00:00;647,591365335701 02/04/2015 00:00:00;649,858872133584 07/04/2015 00:00:00;655,369907983606 08/04/2015 00:00:00;656,100532184256 09/04/2015 00:00:00;663,584879663422 10/04/2015 00:00:00;671,815735057393 13/04/2015 00:00:00;672,170480223721 14/04/2015 00:00:00;668,794364799222 15/04/2015 00:00:00;670,296868216486 16/04/2015 00:00:00;664,904560464728 17/04/2015 00:00:00;654,585529669779 20/04/2015 00:00:00;660,011710241491 21/04/2015 00:00:00;666,441949421975 22/04/2015 00:00:00;666,931839411264 23/04/2015 00:00:00;666,165050445329 24/04/2015 00:00:00;670,253481158355 27/04/2015 00:00:00;677,999510163188 28/04/2015 00:00:00;668,453504557518 29/04/2015 00:00:00;655,544175780361 30/04/2015 00:00:00;657,428208143695 04/05/2015 00:00:00;663,129821913061 05/05/2015 00:00:00;653,731593480202 06/05/2015 00:00:00;651,598725145266 07/05/2015 00:00:00;654,404119531758 11/05/2015 00:00:00;667,019333091757 12/05/2015 00:00:00;660,031404981023 13/05/2015 00:00:00;660,759603983706 15/05/2015 00:00:00;666,561530337106 18/05/2015 00:00:00;668,238967814302 19/05/2015 00:00:00;676,682814220917 20/05/2015 00:00:00;677,924755434651 21/05/2015 00:00:00;680,365757164003 22/05/2015 00:00:00;679,182180604634 26/05/2015 00:00:00;673,340358412155 27/05/2015 00:00:00;680,429451923790 28/05/2015 00:00:00;679,139646363371 29/05/2015 00:00:00;671,743991838419 01/06/2015 00:00:00;674,932913960515 02/06/2015 00:00:00;670,401071777475 03/06/2015 00:00:00;670,170837873794 04/06/2015 00:00:00;666,331216481843 05/06/2015 00:00:00;658,047006732602 08/06/2015 00:00:00;652,636070262396 09/06/2015 00:00:00;650,702841026021 10/06/2015 00:00:00;659,699019606938 11/06/2015 00:00:00;660,989651333697 12/06/2015 00:00:00;654,758305037016 15/06/2015 00:00:00;643,666728762276 16/06/2015 00:00:00;648,044157791255 17/06/2015 00:00:00;643,347029039095 18/06/2015 00:00:00;644,674171987992 19/06/2015 00:00:00;646,527742798842 22/06/2015 00:00:00;659,398908021181 23/06/2015 00:00:00;666,279487808727 24/06/2015 00:00:00;664,858428402303 25/06/2015 00:00:00;666,342409703227 26/06/2015 00:00:00;666,544180843958 29/06/2015 00:00:00;650,169617279655 30/06/2015 00:00:00;646,340496195385 01/07/2015 00:00:00;658,623990644477 02/07/2015 00:00:00;652,798318671425 03/07/2015 00:00:00;651,884898505345 06/07/2015 00:00:00;646,464048039055 07/07/2015 00:00:00;638,670874251768 08/07/2015 00:00:00;638,634816088592 09/07/2015 00:00:00;646,592183773387 10/07/2015 00:00:00;657,289598752207 13/07/2015 00:00:00;666,178908719423 15/07/2015 00:00:00;671,128657818034 16/07/2015 00:00:00;679,302880841903 17/07/2015 00:00:00;682,903766812025 20/07/2015 00:00:00;687,692173619528 21/07/2015 00:00:00;681,579288915839 22/07/2015 00:00:00;677,388546829248 23/07/2015 00:00:00;676,644037703974 24/07/2015 00:00:00;675,031920668718 27/07/2015 00:00:00;659,101754643932 28/07/2015 00:00:00;661,730322783066 29/07/2015 00:00:00;663,185734718931 30/07/2015 00:00:00;670,852531706674 31/07/2015 00:00:00;676,254060540811 03/08/2015 00:00:00;681,737326541586 04/08/2015 00:00:00;681,795931050695 05/08/2015 00:00:00;684,260438544956 06/08/2015 00:00:00;683,890555879232 07/08/2015 00:00:00;678,684508661428 10/08/2015 00:00:00;682,361641789605 11/08/2015 00:00:00;673,838776570117 12/08/2015 00:00:00;659,923363744127 13/08/2015 00:00:00;669,234738109143 14/08/2015 00:00:00;671,894300811303 17/08/2015 00:00:00;671,335865666294 18/08/2015 00:00:00;674,335036035384 19/08/2015 00:00:00;665,915894667398 20/08/2015 00:00:00;652,394163427839 21/08/2015 00:00:00;637,663217821835 24/08/2015 00:00:00;615,320615168672 25/08/2015 00:00:00;635,685802011516 26/08/2015 00:00:00;630,211810394174 27/08/2015 00:00:00;646,990022842046 28/08/2015 00:00:00;645,178773068242 31/08/2015 00:00:00;645,139756696557 01/09/2015 00:00:00;634,276282283330 02/09/2015 00:00:00;633,644504887721 03/09/2015 00:00:00;643,019813867268 04/09/2015 00:00:00;631,434003567321 07/09/2015 00:00:00;632,065887565039 08/09/2015 00:00:00;637,359828221243 09/09/2015 00:00:00;642,409063737547 10/09/2015 00:00:00;639,015145760941 11/09/2015 00:00:00;635,833019523257 14/09/2015 00:00:00;633,156560386911 15/09/2015 00:00:00;636,651830318106 16/09/2015 00:00:00;638,720044474280 17/09/2015 00:00:00;639,724662744122 18/09/2015 00:00:00;637,824720016105 21/09/2015 00:00:00;639,175155525693 22/09/2015 00:00:00;628,042537439209 23/09/2015 00:00:00;629,236694257839 24/09/2015 00:00:00;618,890399973659 25/09/2015 00:00:00;630,870238316890 28/09/2015 00:00:00;621,866837443127 29/09/2015 00:00:00;616,297889997701 30/09/2015 00:00:00;626,184729194548 01/10/2015 00:00:00;623,925004350581 02/10/2015 00:00:00;625,809169966550 05/10/2015 00:00:00;637,864322699386 06/10/2015 00:00:00;639,789343573411 07/10/2015 00:00:00;635,625785024469 08/10/2015 00:00:00;638,275860138979 09/10/2015 00:00:00;636,405419544470 12/10/2015 00:00:00;632,958467018920 13/10/2015 00:00:00;629,806535828450 14/10/2015 00:00:00;625,777242635075 15/10/2015 00:00:00;636,970730525473 16/10/2015 00:00:00;637,904058635303 19/10/2015 00:00:00;642,401601589956 20/10/2015 00:00:00;642,735132936705 21/10/2015 00:00:00;646,401472601404 22/10/2015 00:00:00;651,496413771697 23/10/2015 00:00:00;660,385084126261 26/10/2015 00:00:00;659,240523938578 27/10/2015 00:00:00;654,172606402772 28/10/2015 00:00:00;657,790975118677 29/10/2015 00:00:00;660,397903029800 30/10/2015 00:00:00;662,602807739507 02/11/2015 00:00:00;667,805896748802 03/11/2015 00:00:00;667,729036628624 04/11/2015 00:00:00;666,384650788689 05/11/2015 00:00:00;669,299765395283 06/11/2015 00:00:00;676,651659754724 09/11/2015 00:00:00;670,586985854573 10/11/2015 00:00:00;671,972493457834 12/11/2015 00:00:00;668,474212017076 13/11/2015 00:00:00;664,663879554416 16/11/2015 00:00:00;667,643328533447 17/11/2015 00:00:00;678,472690271976 18/11/2015 00:00:00;676,739899649977 19/11/2015 00:00:00;681,533316756576 20/11/2015 00:00:00;683,270558016602 23/11/2015 00:00:00;684,520227883197 24/11/2015 00:00:00;675,954828422445 25/11/2015 00:00:00;686,666661336431 26/11/2015 00:00:00;692,426719711744 27/11/2015 00:00:00;694,047098410404 30/11/2015 00:00:00;699,748099217647 01/12/2015 00:00:00;698,303747250532 02/12/2015 00:00:00;699,400789548383 03/12/2015 00:00:00;685,747831113347 04/12/2015 00:00:00;685,273744886633 07/12/2015 00:00:00;692,572071686588 08/12/2015 00:00:00;683,584554526981 09/12/2015 00:00:00;676,913820989879 10/12/2015 00:00:00;675,547848222987 11/12/2015 00:00:00;665,756178058441 14/12/2015 00:00:00;657,705693431932 15/12/2015 00:00:00;670,152902069046 16/12/2015 00:00:00;674,953301613747 17/12/2015 00:00:00;680,809781596135 18/12/2015 00:00:00;675,180337454175 21/12/2015 00:00:00;669,052661707942 22/12/2015 00:00:00;667,826817412581 23/12/2015 00:00:00;676,398239892458 24/12/2015 00:00:00;675,396872986923 28/12/2015 00:00:00;674,961163519243 29/12/2015 00:00:00;685,787113990303 30/12/2015 00:00:00;684,143735886749 31/12/2015 00:00:00;681,311291215243 04/01/2016 00:00:00;667,655321270644 05/01/2016 00:00:00;667,900612722141 06/01/2016 00:00:00;660,527317989432 07/01/2016 00:00:00;649,595351721539 08/01/2016 00:00:00;646,501998389651 11/01/2016 00:00:00;640,382024645752 12/01/2016 00:00:00;647,520048525155 13/01/2016 00:00:00;647,739115857979 14/01/2016 00:00:00;641,714124592690 15/01/2016 00:00:00;627,581136863395 18/01/2016 00:00:00;625,559108070699 19/01/2016 00:00:00;634,799112324121 20/01/2016 00:00:00;618,572619088428 21/01/2016 00:00:00;625,867534620913 22/01/2016 00:00:00;642,198631175503 25/01/2016 00:00:00;644,730297998075 26/01/2016 00:00:00;646,295483455095 27/01/2016 00:00:00;646,601111699963 28/01/2016 00:00:00;634,824483625927 29/01/2016 00:00:00;646,272590652310 01/02/2016 00:00:00;646,864871966746 02/02/2016 00:00:00;640,598933285879 03/02/2016 00:00:00;631,749785663014 04/02/2016 00:00:00;628,485868957638 05/02/2016 00:00:00;621,557744629732 08/02/2016 00:00:00;597,630261780017 09/02/2016 00:00:00;597,095705507296 10/02/2016 00:00:00;606,812540991725 11/02/2016 00:00:00;591,203833624909 12/02/2016 00:00:00;599,255464224083 15/02/2016 00:00:00;615,791370079494 16/02/2016 00:00:00;615,402991947957 17/02/2016 00:00:00;627,844124264890 18/02/2016 00:00:00;634,956243831946 19/02/2016 00:00:00;627,253921691569 22/02/2016 00:00:00;632,772339737599 23/02/2016 00:00:00;631,567629310234 24/02/2016 00:00:00;625,243912286598 25/02/2016 00:00:00;627,642992736810 26/02/2016 00:00:00;635,102128817332 29/02/2016 00:00:00;636,924012151451 01/03/2016 00:00:00;646,565826402072 02/03/2016 00:00:00;640,393964081895 03/03/2016 00:00:00;638,690542340768 04/03/2016 00:00:00;644,757748040995 07/03/2016 00:00:00;642,365650028884 08/03/2016 00:00:00;634,977750807321 09/03/2016 00:00:00;636,630536546944 10/03/2016 00:00:00;626,646529528263 11/03/2016 00:00:00;637,852303311657 14/03/2016 00:00:00;641,945797624834 15/03/2016 00:00:00;642,199244137625 16/03/2016 00:00:00;644,764144167500 17/03/2016 00:00:00;643,242985381261 18/03/2016 00:00:00;647,011769672161 21/03/2016 00:00:00;646,493070463068 22/03/2016 00:00:00;647,849395739148 23/03/2016 00:00:00;651,418594232539 24/03/2016 00:00:00;647,186144071025 29/03/2016 00:00:00;648,279375343499 30/03/2016 00:00:00;657,041109237451 31/03/2016 00:00:00;654,072880130332 01/04/2016 00:00:00;648,153238398699 04/04/2016 00:00:00;651,469763244585 05/04/2016 00:00:00;646,963985277057 06/04/2016 00:00:00;648,169441919181 07/04/2016 00:00:00;647,237259782016 08/04/2016 00:00:00;648,235481925353 11/04/2016 00:00:00;648,175997948849 12/04/2016 00:00:00;650,241440450203 13/04/2016 00:00:00;659,162571146785 14/04/2016 00:00:00;660,659104845976 15/04/2016 00:00:00;656,274906583112 18/04/2016 00:00:00;658,364254607281 19/04/2016 00:00:00;663,397313253631 20/04/2016 00:00:00;661,098305532707 21/04/2016 00:00:00;660,624619063899 22/04/2016 00:00:00;659,378946776370 25/04/2016 00:00:00;660,083613363618 26/04/2016 00:00:00;659,086537192947 27/04/2016 00:00:00;663,884778044953 28/04/2016 00:00:00;659,574215188486 29/04/2016 00:00:00;653,920998776346 02/05/2016 00:00:00;656,957479883387 03/05/2016 00:00:00;652,937407772392 04/05/2016 00:00:00;649,431024571392 06/05/2016 00:00:00;650,467596823236 09/05/2016 00:00:00;653,367440677797 10/05/2016 00:00:00;657,433351695418 11/05/2016 00:00:00;656,989940225404 12/05/2016 00:00:00;653,227019050468 13/05/2016 00:00:00;655,517285398501 17/05/2016 00:00:00;655,902145660459 18/05/2016 00:00:00;657,516074931559 19/05/2016 00:00:00;652,755251419612 20/05/2016 00:00:00;661,255223836315 23/05/2016 00:00:00;661,829809200751 24/05/2016 00:00:00;673,103328624053 25/05/2016 00:00:00;679,010044850039 26/05/2016 00:00:00;680,664216417071 27/05/2016 00:00:00;681,401369996863 30/05/2016 00:00:00;681,776076407993 31/05/2016 00:00:00;682,096735550150 01/06/2016 00:00:00;682,903260452003 02/06/2016 00:00:00;685,382159230902 03/06/2016 00:00:00;680,675249735293 06/06/2016 00:00:00;681,379916322541 07/06/2016 00:00:00;686,661517784694 08/06/2016 00:00:00;680,965074217586 09/06/2016 00:00:00;676,597319329947 10/06/2016 00:00:00;663,130248321486 13/06/2016 00:00:00;650,578383064421 14/06/2016 00:00:00;647,290374282540 15/06/2016 00:00:00;648,331690328209 16/06/2016 00:00:00;645,763139176121 17/06/2016 00:00:00;647,834151637640 20/06/2016 00:00:00;662,925758826990 21/06/2016 00:00:00;662,377477532809 22/06/2016 00:00:00;664,523857684988 23/06/2016 00:00:00;673,135469159744 24/06/2016 00:00:00;648,501374234302 27/06/2016 00:00:00;629,919773918124 28/06/2016 00:00:00;642,409117038594 29/06/2016 00:00:00;648,607629885880 30/06/2016 00:00:00;652,259871421738 01/07/2016 00:00:00;657,737380908658 04/07/2016 00:00:00;650,532011147254 05/07/2016 00:00:00;640,604156789188 06/07/2016 00:00:00;633,756996762635 07/07/2016 00:00:00;638,156972137547 08/07/2016 00:00:00;649,026549521481 11/07/2016 00:00:00;659,640041990440 12/07/2016 00:00:00;662,804951987612 13/07/2016 00:00:00;664,339489338458 15/07/2016 00:00:00;664,427755884238 18/07/2016 00:00:00;667,836171747591 19/07/2016 00:00:00;666,530109365636 20/07/2016 00:00:00;673,970776630872 21/07/2016 00:00:00;668,924872430457 22/07/2016 00:00:00;671,528015966731 25/07/2016 00:00:00;674,511036116394 26/07/2016 00:00:00;678,067042598867 27/07/2016 00:00:00;679,080722047926 28/07/2016 00:00:00;680,313522130862 29/07/2016 00:00:00;677,567158661913 01/08/2016 00:00:00;676,615228484162 02/08/2016 00:00:00;669,555130746020 03/08/2016 00:00:00;665,189827706875 04/08/2016 00:00:00;670,555831388378 05/08/2016 00:00:00;675,285607036244 08/08/2016 00:00:00;674,055765161817 09/08/2016 00:00:00;681,945333905651 10/08/2016 00:00:00;681,253752727213 11/08/2016 00:00:00;686,119739219126 12/08/2016 00:00:00;684,758270391315 16/08/2016 00:00:00;679,691179021849 17/08/2016 00:00:00;674,983656564117 18/08/2016 00:00:00;680,183121101725 19/08/2016 00:00:00;679,692165091352 22/08/2016 00:00:00;680,237195021226 23/08/2016 00:00:00;685,128766019162 24/08/2016 00:00:00;686,813319187097 25/08/2016 00:00:00;681,685651169516 26/08/2016 00:00:00;685,061686642433 29/08/2016 00:00:00;685,252797572320 30/08/2016 00:00:00;688,022160446163 31/08/2016 00:00:00;686,498309956686 01/09/2016 00:00:00;690,008077774628 02/09/2016 00:00:00;695,568550352434 05/09/2016 00:00:00;697,634232708532 06/09/2016 00:00:00;695,110507743038 07/09/2016 00:00:00;697,479446447092 08/09/2016 00:00:00;693,260454801767 09/09/2016 00:00:00;687,850690954753 12/09/2016 00:00:00;683,708399526443 13/09/2016 00:00:00;682,358390425288 14/09/2016 00:00:00;681,073994921872 15/09/2016 00:00:00;684,385056409701 16/09/2016 00:00:00;683,222480465693 19/09/2016 00:00:00;688,645036565718 20/09/2016 00:00:00;689,668523408752 21/09/2016 00:00:00;691,655027048814 22/09/2016 00:00:00;698,416532281244 23/09/2016 00:00:00;695,496913735569 26/09/2016 00:00:00;688,810269833784 27/09/2016 00:00:00;686,651790342298 28/09/2016 00:00:00;692,816483670683 29/09/2016 00:00:00;691,228218857188 30/09/2016 00:00:00;692,494651905334 03/10/2016 00:00:00;693,343604446341 04/10/2016 00:00:00;697,981009367254 05/10/2016 00:00:00;692,468534388768 06/10/2016 00:00:00;692,190835896309 07/10/2016 00:00:00;685,217752129173 10/10/2016 00:00:00;689,167839955984 11/10/2016 00:00:00;686,489915040647 12/10/2016 00:00:00;684,733911809537 13/10/2016 00:00:00;680,657287280020 14/10/2016 00:00:00;686,978845610960 17/10/2016 00:00:00;684,482677290495 18/10/2016 00:00:00;691,684129424415 19/10/2016 00:00:00;693,006128821579 20/10/2016 00:00:00;685,134042823528 21/10/2016 00:00:00;684,303692350441 24/10/2016 00:00:00;684,729327918874 25/10/2016 00:00:00;679,859263896314 26/10/2016 00:00:00;682,006550166415 27/10/2016 00:00:00;679,264663986020 28/10/2016 00:00:00;677,957242427182 31/10/2016 00:00:00;676,858787651395 02/11/2016 00:00:00;666,985247067574 03/11/2016 00:00:00;666,337212850430 04/11/2016 00:00:00;659,336838943536 07/11/2016 00:00:00;666,599560639275 08/11/2016 00:00:00;665,551128902868 09/11/2016 00:00:00;670,392063899300 10/11/2016 00:00:00;667,352198175317 14/11/2016 00:00:00;661,323156029908 15/11/2016 00:00:00;665,083785259512 16/11/2016 00:00:00;665,343148189322 17/11/2016 00:00:00;666,574349240631 18/11/2016 00:00:00;671,195817146333 21/11/2016 00:00:00;673,341824191133 22/11/2016 00:00:00;673,535440270569 23/11/2016 00:00:00;671,851180258432 24/11/2016 00:00:00;674,425114816997 25/11/2016 00:00:00;676,347097530931 28/11/2016 00:00:00;673,762955820485 29/11/2016 00:00:00;675,717105720638 30/11/2016 00:00:00;675,459874832997 01/12/2016 00:00:00;667,388522843763 02/12/2016 00:00:00;661,633847874926 05/12/2016 00:00:00;668,386638384991 06/12/2016 00:00:00;671,381438067636 07/12/2016 00:00:00;679,841541295786 08/12/2016 00:00:00;685,526152028858 09/12/2016 00:00:00;694,700249528744 12/12/2016 00:00:00;692,476955955332 13/12/2016 00:00:00;694,581388177845 14/12/2016 00:00:00;694,636528118430 15/12/2016 00:00:00;700,160249619355 16/12/2016 00:00:00;703,110489620676 19/12/2016 00:00:00;704,482805213019 20/12/2016 00:00:00;705,357608765321 21/12/2016 00:00:00;707,460282053044 22/12/2016 00:00:00;707,291477614346 23/12/2016 00:00:00;710,918880858940 27/12/2016 00:00:00;712,703986465651 28/12/2016 00:00:00;711,637459021338 29/12/2016 00:00:00;711,545328149128 30/12/2016 00:00:00;711,380174832643 02/01/2017 00:00:00;717,251685712320 03/01/2017 00:00:00;716,842120411732 04/01/2017 00:00:00;714,912355743882 05/01/2017 00:00:00;715,801017570280 06/01/2017 00:00:00;716,156055892405 09/01/2017 00:00:00;717,246542160588 10/01/2017 00:00:00;718,080223949563 11/01/2017 00:00:00;721,927920451227 12/01/2017 00:00:00;713,881193549041 13/01/2017 00:00:00;719,352440162091 16/01/2017 00:00:00;717,126374933860 17/01/2017 00:00:00;715,105545414884 18/01/2017 00:00:00;717,352531306894 19/01/2017 00:00:00;716,896007777543 20/01/2017 00:00:00;714,668130313469 23/01/2017 00:00:00;713,160056936040 24/01/2017 00:00:00;716,475462459788 25/01/2017 00:00:00;723,190116065563 26/01/2017 00:00:00;724,750317874014 27/01/2017 00:00:00;725,314083124445 30/01/2017 00:00:00;717,947850781420 31/01/2017 00:00:00;714,376120487953 01/02/2017 00:00:00;720,439834969128 02/02/2017 00:00:00;724,667887793670 03/02/2017 00:00:00;726,517727530725 06/02/2017 00:00:00;720,026805100017 07/02/2017 00:00:00;724,518778094504 08/02/2017 00:00:00;724,767374211362 09/02/2017 00:00:00;727,197502525654 10/02/2017 00:00:00;729,703984600110 13/02/2017 00:00:00;737,171142489290 14/02/2017 00:00:00;737,596404950344 15/02/2017 00:00:00;740,914928585763 16/02/2017 00:00:00;740,311987060484 17/02/2017 00:00:00;738,608831824628 20/02/2017 00:00:00;741,269433897346 21/02/2017 00:00:00;745,624316580392 22/02/2017 00:00:00;743,077592210005 23/02/2017 00:00:00;747,004520728759 24/02/2017 00:00:00;744,000846420588 27/02/2017 00:00:00;746,619793719436 28/02/2017 00:00:00;749,147676167159 01/03/2017 00:00:00;758,177327810122 02/03/2017 00:00:00;764,220787890696 03/03/2017 00:00:00;762,360554448069 06/03/2017 00:00:00;761,564663106532 07/03/2017 00:00:00;762,898228832462 08/03/2017 00:00:00;766,586368628334 09/03/2017 00:00:00;765,707274341168 10/03/2017 00:00:00;767,913564878284 13/03/2017 00:00:00;769,933541580393 14/03/2017 00:00:00;770,093498044092 15/03/2017 00:00:00;770,171317583246 16/03/2017 00:00:00;773,333855683505 17/03/2017 00:00:00;777,556125343664 20/03/2017 00:00:00;776,214644411184 21/03/2017 00:00:00;769,810336193575 22/03/2017 00:00:00;761,578761235372 23/03/2017 00:00:00;770,275121386329 24/03/2017 00:00:00;773,787500955928 27/03/2017 00:00:00;769,556996282892 28/03/2017 00:00:00;773,708215637783 29/03/2017 00:00:00;774,874575956640 30/03/2017 00:00:00;780,605425354244 31/03/2017 00:00:00;784,227605095525 03/04/2017 00:00:00;782,472374729702 04/04/2017 00:00:00;785,723179375741 05/04/2017 00:00:00;786,646913295812 06/04/2017 00:00:00;788,081324616316 07/04/2017 00:00:00;789,725342332520 10/04/2017 00:00:00;790,387954387992 11/04/2017 00:00:00;786,068277051255 12/04/2017 00:00:00;788,918391022233 13/04/2017 00:00:00;786,650537767498 18/04/2017 00:00:00;777,377033801502 19/04/2017 00:00:00;781,572466380864 20/04/2017 00:00:00;787,191943225686 21/04/2017 00:00:00;787,116495583445 24/04/2017 00:00:00;805,899680486663 25/04/2017 00:00:00;808,825721809371 26/04/2017 00:00:00;810,371745537401 27/04/2017 00:00:00;813,351727526974 28/04/2017 00:00:00;817,219785031348 02/05/2017 00:00:00;824,507504921515 03/05/2017 00:00:00;818,846000195445 04/05/2017 00:00:00;826,696366013903 05/05/2017 00:00:00;831,943455043452 09/05/2017 00:00:00;832,807598384911 10/05/2017 00:00:00;831,906250907610 11/05/2017 00:00:00;827,622098723507 12/05/2017 00:00:00;832,971392524513 15/05/2017 00:00:00;833,091373197551 16/05/2017 00:00:00;835,006906483926 17/05/2017 00:00:00;820,385387942224 18/05/2017 00:00:00;815,121802236396 19/05/2017 00:00:00;826,743164339503 22/05/2017 00:00:00;824,329319497274 23/05/2017 00:00:00;828,745951451628 24/05/2017 00:00:00;830,878979689726 26/05/2017 00:00:00;838,297073958502 29/05/2017 00:00:00;837,007961311788 30/05/2017 00:00:00;838,417960749462 31/05/2017 00:00:00;836,774262839583 01/06/2017 00:00:00;846,786172960145 02/06/2017 00:00:00;853,983467611836 06/06/2017 00:00:00;843,522975819001 07/06/2017 00:00:00;844,343598849693 08/06/2017 00:00:00;843,219692820518 09/06/2017 00:00:00;846,118257449778 12/06/2017 00:00:00;830,763902713676 13/06/2017 00:00:00;836,437773284324 14/06/2017 00:00:00;838,241081201049 15/06/2017 00:00:00;833,151976496193 16/06/2017 00:00:00;841,745012553555 19/06/2017 00:00:00;849,445682361251 20/06/2017 00:00:00;848,759244734544 21/06/2017 00:00:00;848,614585673405 22/06/2017 00:00:00;848,936417438755 23/06/2017 00:00:00;845,530799880748 26/06/2017 00:00:00;847,612072795204 27/06/2017 00:00:00;838,354852301271 28/06/2017 00:00:00;835,807914726666 29/06/2017 00:00:00;822,350464558491 30/06/2017 00:00:00;823,040073597923 03/07/2017 00:00:00;828,320875544263 04/07/2017 00:00:00;825,140588192950 05/07/2017 00:00:00;829,601726527574 06/07/2017 00:00:00;822,429989731379 07/07/2017 00:00:00;824,034218210612 10/07/2017 00:00:00;830,659299394779 11/07/2017 00:00:00;829,328372071033 12/07/2017 00:00:00;839,708246019367 13/07/2017 00:00:00;842,851195982203 17/07/2017 00:00:00;846,168333790212 18/07/2017 00:00:00;837,443457575250 19/07/2017 00:00:00;842,097599027185 20/07/2017 00:00:00;840,864372535815 21/07/2017 00:00:00;831,645795306188 24/07/2017 00:00:00;829,991064078086 25/07/2017 00:00:00;831,681640265147 26/07/2017 00:00:00;837,305221291143 27/07/2017 00:00:00;834,066782489682 28/07/2017 00:00:00;825,097414339036 31/07/2017 00:00:00;825,368450199718 01/08/2017 00:00:00;828,835923631141 02/08/2017 00:00:00;824,423928868503 03/08/2017 00:00:00;824,651231214203 04/08/2017 00:00:00;829,953700039081 07/08/2017 00:00:00;831,346296682554 08/08/2017 00:00:00;833,370670721635 09/08/2017 00:00:00;825,914599451731 10/08/2017 00:00:00;820,410679292447 11/08/2017 00:00:00;813,957893766030 14/08/2017 00:00:00;823,243550372387 16/08/2017 00:00:00;831,169710289939 17/08/2017 00:00:00;830,769259469623 18/08/2017 00:00:00;824,431311064512 21/08/2017 00:00:00;819,727786185846 22/08/2017 00:00:00;825,761145716646 23/08/2017 00:00:00;824,336834945916 24/08/2017 00:00:00;823,421042882923 25/08/2017 00:00:00;823,028880376536 28/08/2017 00:00:00;820,663912601022 29/08/2017 00:00:00;811,150473939477 30/08/2017 00:00:00;818,546688125498 31/08/2017 00:00:00;825,591888218986 01/09/2017 00:00:00;830,692399349445 04/09/2017 00:00:00;828,731346962770 05/09/2017 00:00:00;831,307013805596 06/09/2017 00:00:00;829,897014367923 07/09/2017 00:00:00;837,138095835651 08/09/2017 00:00:00;840,050225583209 11/09/2017 00:00:00;848,743707477238 12/09/2017 00:00:00;853,089715534758 13/09/2017 00:00:00;848,949742702306 14/09/2017 00:00:00;852,038378890896 15/09/2017 00:00:00;854,197098237126 18/09/2017 00:00:00;859,374282934073 19/09/2017 00:00:00;861,935185384881 20/09/2017 00:00:00;862,037656661609 21/09/2017 00:00:00;865,492710947400 22/09/2017 00:00:00;868,865708260226 25/09/2017 00:00:00;867,393293288067 26/09/2017 00:00:00;865,746877024423 27/09/2017 00:00:00;866,713198486812 28/09/2017 00:00:00;871,830099691441 29/09/2017 00:00:00;875,504088057420 02/10/2017 00:00:00;878,272997872302 03/10/2017 00:00:00;880,030626785565 04/10/2017 00:00:00;881,403581990559 05/10/2017 00:00:00;879,858011321490 06/10/2017 00:00:00;878,486308691269 09/10/2017 00:00:00;878,460404378921 10/10/2017 00:00:00;877,624590547777 11/10/2017 00:00:00;879,205446514737 12/10/2017 00:00:00;879,369347256447 13/10/2017 00:00:00;879,398129825723 16/10/2017 00:00:00;881,630697782568 17/10/2017 00:00:00;881,050169350587 18/10/2017 00:00:00;883,147512532888 19/10/2017 00:00:00;868,789567704279 20/10/2017 00:00:00;871,567831854176 23/10/2017 00:00:00;877,385402066987 24/10/2017 00:00:00;874,478442521689 25/10/2017 00:00:00;871,672461823600 26/10/2017 00:00:00;881,796117604324 27/10/2017 00:00:00;889,389305836195 30/10/2017 00:00:00;888,451074029378 31/10/2017 00:00:00;888,898003368970 02/11/2017 00:00:00;891,088756648783 03/11/2017 00:00:00;898,473377855512 06/11/2017 00:00:00;897,440110269029 07/11/2017 00:00:00;896,555179516426 08/11/2017 00:00:00;892,903364389001 09/11/2017 00:00:00;878,588726666942 10/11/2017 00:00:00;878,402199627717 13/11/2017 00:00:00;872,447352549776 14/11/2017 00:00:00;875,208906819176 15/11/2017 00:00:00;868,705725145999 16/11/2017 00:00:00;876,639560415358 17/11/2017 00:00:00;875,414089227376 20/11/2017 00:00:00;880,563104317170 21/11/2017 00:00:00;888,335117585933 22/11/2017 00:00:00;883,778170606358 23/11/2017 00:00:00;886,286411615602 24/11/2017 00:00:00;887,296146786649 27/11/2017 00:00:00;886,552223972971 28/11/2017 00:00:00;892,768725926054 29/11/2017 00:00:00;888,893206274089 30/11/2017 00:00:00;890,021589591818 01/12/2017 00:00:00;879,875094309364 04/12/2017 00:00:00;888,347003721022 05/12/2017 00:00:00;887,974189497316 06/12/2017 00:00:00;881,954395084814 07/12/2017 00:00:00;884,068554749720 08/12/2017 00:00:00;887,589888896427 11/12/2017 00:00:00;884,653347266039 12/12/2017 00:00:00;887,621389819467 13/12/2017 00:00:00;889,117976819713 14/12/2017 00:00:00;884,876652032672 15/12/2017 00:00:00;882,947660230108 18/12/2017 00:00:00;894,094989407555 19/12/2017 00:00:00;894,932029162946 20/12/2017 00:00:00;891,460131744024 21/12/2017 00:00:00;894,842430090811 22/12/2017 00:00:00;894,094109940161 27/12/2017 00:00:00;895,021068574012 28/12/2017 00:00:00;892,602293384267 29/12/2017 00:00:00;889,562560912919 02/01/2018 00:00:00;890,519874497145 03/01/2018 00:00:00;900,160676027736 04/01/2018 00:00:00;910,501746808603 05/01/2018 00:00:00;921,819159650050 08/01/2018 00:00:00;926,368671132562 09/01/2018 00:00:00;931,920402337476 10/01/2018 00:00:00;926,884705288943 11/01/2018 00:00:00;924,868326407994 12/01/2018 00:00:00;925,758907072343 15/01/2018 00:00:00;922,634772381646 16/01/2018 00:00:00;926,722643433603 17/01/2018 00:00:00;927,147905894656 18/01/2018 00:00:00;929,448645899842 19/01/2018 00:00:00;937,438154120328 22/01/2018 00:00:00;934,454414406433 23/01/2018 00:00:00;933,238324203993 24/01/2018 00:00:00;924,843354864094 25/01/2018 00:00:00;918,120599498078 26/01/2018 00:00:00;925,246630640284 29/01/2018 00:00:00;923,369021053983 30/01/2018 00:00:00;915,275788981994 31/01/2018 00:00:00;915,237492174541 01/02/2018 00:00:00;915,301933149086 02/02/2018 00:00:00;902,219749053111 05/02/2018 00:00:00;889,125652171519 06/02/2018 00:00:00;876,829392119942 07/02/2018 00:00:00;895,969187726385 08/02/2018 00:00:00;873,778573029317 09/02/2018 00:00:00;865,693309464933 12/02/2018 00:00:00;873,118332870757 13/02/2018 00:00:00;868,560986133276 14/02/2018 00:00:00;880,318825585701 15/02/2018 00:00:00;889,196249417826 16/02/2018 00:00:00;898,876173922211 19/02/2018 00:00:00;893,822061359446 20/02/2018 00:00:00;899,835832752822 21/02/2018 00:00:00;903,377927660146 22/02/2018 00:00:00;899,971244081055 23/02/2018 00:00:00;898,538698297449 26/02/2018 00:00:00;900,692114188784 27/02/2018 00:00:00;899,383919764661 28/02/2018 00:00:00;894,480196126364 01/03/2018 00:00:00;881,243998634235 02/03/2018 00:00:00;864,080686069661 05/03/2018 00:00:00;867,964067627122 06/03/2018 00:00:00;875,612449100634 07/03/2018 00:00:00;880,034890869897 08/03/2018 00:00:00;890,057061443396 09/03/2018 00:00:00;894,996470137489 12/03/2018 00:00:00;898,441503825087 13/03/2018 00:00:00;892,816803476953 14/03/2018 00:00:00;890,077822204012 15/03/2018 00:00:00;896,594568995487 16/03/2018 00:00:00;893,549293214501 19/03/2018 00:00:00;889,201419620084 20/03/2018 00:00:00;895,437776215861 21/03/2018 00:00:00;898,227073683980 22/03/2018 00:00:00;882,841884288015 23/03/2018 00:00:00;874,969718338383 26/03/2018 00:00:00;871,918206334053 27/03/2018 00:00:00;881,352866037468 28/03/2018 00:00:00;875,018355550354 29/03/2018 00:00:00;876,926933049153 03/04/2018 00:00:00;868,436954580116 04/04/2018 00:00:00;858,426989948033 05/04/2018 00:00:00;875,971111894445 06/04/2018 00:00:00;874,583685453231 09/04/2018 00:00:00;875,212957699292 10/04/2018 00:00:00;882,917731688163 11/04/2018 00:00:00;876,274554796090 12/04/2018 00:00:00;882,912454883795 13/04/2018 00:00:00;883,699924658766 16/04/2018 00:00:00;881,257057392516 17/04/2018 00:00:00;888,512610096464 18/04/2018 00:00:00;888,328241749934 19/04/2018 00:00:00;885,416191953958 20/04/2018 00:00:00;879,748904063506 23/04/2018 00:00:00;883,075982518126 24/04/2018 00:00:00;883,262642809987 25/04/2018 00:00:00;874,328026946689 26/04/2018 00:00:00;880,659872381092 27/04/2018 00:00:00;883,010448871969 30/04/2018 00:00:00;884,462849298270 02/05/2018 00:00:00;897,255715271967 03/05/2018 00:00:00;894,739079346684 04/05/2018 00:00:00;899,276624742525 07/05/2018 00:00:00;905,326960659092 09/05/2018 00:00:00;906,521863692481 11/05/2018 00:00:00;906,742689960094 14/05/2018 00:00:00;905,248048448327 15/05/2018 00:00:00;905,438013405549 16/05/2018 00:00:00;908,495068719516 17/05/2018 00:00:00;917,519203703368 18/05/2018 00:00:00;917,372226046370 22/05/2018 00:00:00;921,554893023248 23/05/2018 00:00:00;914,919258230347 24/05/2018 00:00:00;913,912960977297 25/05/2018 00:00:00;919,584806107885 28/05/2018 00:00:00;916,670677570794 29/05/2018 00:00:00;904,587808289767 30/05/2018 00:00:00;905,581659746657 31/05/2018 00:00:00;908,892321476580 01/06/2018 00:00:00;913,908083930836 04/06/2018 00:00:00;917,979271752823 05/06/2018 00:00:00;922,717015908295 06/06/2018 00:00:00;924,929089609794 07/06/2018 00:00:00;922,816022616499 08/06/2018 00:00:00;921,425717918358 11/06/2018 00:00:00;925,868520690332 12/06/2018 00:00:00;926,106936305835 13/06/2018 00:00:00;929,725651478592 14/06/2018 00:00:00;936,812079937515 15/06/2018 00:00:00;930,967086332311 18/06/2018 00:00:00;923,402014406537 19/06/2018 00:00:00;912,047130923977 20/06/2018 00:00:00;911,044618045776 21/06/2018 00:00:00;900,870832623563 22/06/2018 00:00:00;903,848496017278 25/06/2018 00:00:00;888,459255741193 26/06/2018 00:00:00;890,465614023949 27/06/2018 00:00:00;893,896975991141 28/06/2018 00:00:00;882,726647408800 29/06/2018 00:00:00;891,732873238435 02/07/2018 00:00:00;880,122411200914 03/07/2018 00:00:00;885,111123370157 04/07/2018 00:00:00;875,758147532326 05/07/2018 00:00:00;884,915588452769 06/07/2018 00:00:00;884,999617564739 09/07/2018 00:00:00;887,688149389865 10/07/2018 00:00:00;895,157892380175 11/07/2018 00:00:00;888,495820264383 12/07/2018 00:00:00;899,931907903040 13/07/2018 00:00:00;902,931424728983 16/07/2018 00:00:00;903,351117229871 17/07/2018 00:00:00;908,133154561395 18/07/2018 00:00:00;911,388889554949 19/07/2018 00:00:00;908,322320002804 20/07/2018 00:00:00;904,594684125758 23/07/2018 00:00:00;901,962145058085 24/07/2018 00:00:00;908,318002617412 25/07/2018 00:00:00;907,304136614664 26/07/2018 00:00:00;913,223964899986 27/07/2018 00:00:00;912,574171748052 30/07/2018 00:00:00;909,972707194986 31/07/2018 00:00:00;908,412905144441 01/08/2018 00:00:00;904,590499993002 02/08/2018 00:00:00;899,646374155610 03/08/2018 00:00:00;902,710651762424 06/08/2018 00:00:00;904,432329114619 07/08/2018 00:00:00;908,428389100691 08/08/2018 00:00:00;908,133394416138 09/08/2018 00:00:00;911,407704827086 10/08/2018 00:00:00;904,845092478459 13/08/2018 00:00:00;903,005459893286 14/08/2018 00:00:00;900,771692662722 16/08/2018 00:00:00;895,510798660131 17/08/2018 00:00:00;893,544789275414 20/08/2018 00:00:00;901,460981895828 21/08/2018 00:00:00;903,314739260368 22/08/2018 00:00:00;898,348226980206 23/08/2018 00:00:00;898,049394619750 24/08/2018 00:00:00;900,447782156257 27/08/2018 00:00:00;907,338116036724 28/08/2018 00:00:00;911,415886538907 29/08/2018 00:00:00;911,539171877306 30/08/2018 00:00:00;912,480255290524 31/08/2018 00:00:00;905,081909062335 03/09/2018 00:00:00;901,622590692207 04/09/2018 00:00:00;894,554284591717 05/09/2018 00:00:00;885,576788030303 06/09/2018 00:00:00;885,369606832570 07/09/2018 00:00:00;885,688533690464 10/09/2018 00:00:00;888,736527825216 11/09/2018 00:00:00;888,591095898790 12/09/2018 00:00:00;891,459625384000 13/09/2018 00:00:00;891,098564042748 14/09/2018 00:00:00;896,003700158982 17/09/2018 00:00:00;891,098537392221 18/09/2018 00:00:00;891,819087693625 19/09/2018 00:00:00;894,027830079236 20/09/2018 00:00:00;896,293871098127 21/09/2018 00:00:00;900,881093076496 24/09/2018 00:00:00;895,840385728867 25/09/2018 00:00:00;895,038098260825 26/09/2018 00:00:00;891,662435895287 27/09/2018 00:00:00;889,335658325118 28/09/2018 00:00:00;886,501268165132 01/10/2018 00:00:00;890,477020449548 02/10/2018 00:00:00;883,819905331798 03/10/2018 00:00:00;887,478996053123 04/10/2018 00:00:00;877,763439793996 05/10/2018 00:00:00;867,704997853104 08/10/2018 00:00:00;850,241093993285 09/10/2018 00:00:00;843,609590032086 10/10/2018 00:00:00;821,056314962140 11/10/2018 00:00:00;814,360370026394 12/10/2018 00:00:00;819,608365173865 15/10/2018 00:00:00;815,193305600610 16/10/2018 00:00:00;835,493864915218 17/10/2018 00:00:00;827,801243566709 18/10/2018 00:00:00;823,315426843983 19/10/2018 00:00:00;804,580639297992 22/10/2018 00:00:00;802,832817778705 23/10/2018 00:00:00;785,880177630915 24/10/2018 00:00:00;784,994953722514 25/10/2018 00:00:00;799,013504088410 26/10/2018 00:00:00;792,976600037504 29/10/2018 00:00:00;797,018285725984 30/10/2018 00:00:00;796,314471955603 31/10/2018 00:00:00;812,027516136044 02/11/2018 00:00:00;818,274692845827 05/11/2018 00:00:00;809,497554947207 06/11/2018 00:00:00;808,502797372394 07/11/2018 00:00:00;814,592842574352 08/11/2018 00:00:00;815,273683590366 09/11/2018 00:00:00;809,030744314393 12/11/2018 00:00:00;796,147453102220 13/11/2018 00:00:00;800,802847128930 14/11/2018 00:00:00;799,532736308043 15/11/2018 00:00:00;792,452304217719 16/11/2018 00:00:00;787,893971410735 19/11/2018 00:00:00;781,203729687790 20/11/2018 00:00:00;772,568932254451 21/11/2018 00:00:00;780,376790482173 22/11/2018 00:00:00;777,570889735666 23/11/2018 00:00:00;783,998517164493 26/11/2018 00:00:00;789,298614092459 27/11/2018 00:00:00;785,431782512332 28/11/2018 00:00:00;784,274749877962 29/11/2018 00:00:00;788,589443566130 30/11/2018 00:00:00;782,911868572214 03/12/2018 00:00:00;794,321678791143 04/12/2018 00:00:00;784,572143109954 05/12/2018 00:00:00;777,495708598695 06/12/2018 00:00:00;753,857010860718 07/12/2018 00:00:00;755,530130952523 10/12/2018 00:00:00;742,609155895021 11/12/2018 00:00:00;749,143465383859 12/12/2018 00:00:00;764,937393914071 13/12/2018 00:00:00;763,223018806303 14/12/2018 00:00:00;753,822311874423 17/12/2018 00:00:00;743,648206645885 18/12/2018 00:00:00;740,204958543604 19/12/2018 00:00:00;737,440499366748 20/12/2018 00:00:00;721,317330224651 21/12/2018 00:00:00;722,239731618367 24/12/2018 00:00:00;718,847865732348 27/12/2018 00:00:00;712,644795644928 28/12/2018 00:00:00;724,087785770105 31/12/2018 00:00:00;732,005257615820 02/01/2019 00:00:00;729,323201868781 03/01/2019 00:00:00;712,968439646121 04/01/2019 00:00:00;731,370468710648 07/01/2019 00:00:00;736,375464351953 08/01/2019 00:00:00;747,917274631645 09/01/2019 00:00:00;765,551502010207 10/01/2019 00:00:00;764,905359980487 11/01/2019 00:00:00;763,977681782404 14/01/2019 00:00:00;760,920626468436 15/01/2019 00:00:00;767,043052060830 16/01/2019 00:00:00;774,349187465227 17/01/2019 00:00:00;771,524897855015 18/01/2019 00:00:00;784,357073356196 21/01/2019 00:00:00;787,114923202328 22/01/2019 00:00:00;782,399752043316 23/01/2019 00:00:00;779,648911285813 24/01/2019 00:00:00;788,438468330065 25/01/2019 00:00:00;799,243817943670 28/01/2019 00:00:00;786,886421582909 29/01/2019 00:00:00;791,865033202377 30/01/2019 00:00:00;794,899382267250 31/01/2019 00:00:00;791,890671009455 01/02/2019 00:00:00;792,382986196711 04/02/2019 00:00:00;793,958565359303 05/02/2019 00:00:00;806,821335665602 06/02/2019 00:00:00;811,766847330403 07/02/2019 00:00:00;798,498829108908 08/02/2019 00:00:00;788,359849275098 11/02/2019 00:00:00;795,777677038602 12/02/2019 00:00:00;808,197995293864 13/02/2019 00:00:00;815,604549884402 14/02/2019 00:00:00;817,072354315372 15/02/2019 00:00:00;827,451641952110 18/02/2019 00:00:00;833,011634820428 19/02/2019 00:00:00;829,205726345268 20/02/2019 00:00:00;835,124115502126 21/02/2019 00:00:00;831,315888431108 22/02/2019 00:00:00;835,367861223051 25/02/2019 00:00:00;834,990356506574 26/02/2019 00:00:00;834,403565200722 27/02/2019 00:00:00;834,417636679035 28/02/2019 00:00:00;836,768586277291 01/03/2019 00:00:00;845,639187574476 04/03/2019 00:00:00;850,720297121200 05/03/2019 00:00:00;847,829247940585 06/03/2019 00:00:00;841,526504881782 07/03/2019 00:00:00;832,916039379692 08/03/2019 00:00:00;826,105310623695 11/03/2019 00:00:00;832,003978390494 12/03/2019 00:00:00;832,842590526984 13/03/2019 00:00:00;834,102147739136 14/03/2019 00:00:00;837,509524231931 15/03/2019 00:00:00;845,447730187736 18/03/2019 00:00:00;843,904504765052 19/03/2019 00:00:00;853,876252541263 20/03/2019 00:00:00;844,720170797703 21/03/2019 00:00:00;845,278259485860 22/03/2019 00:00:00;831,408685566495 25/03/2019 00:00:00;826,523803850863 26/03/2019 00:00:00;836,159008770761 27/03/2019 00:00:00;830,612847526012 28/03/2019 00:00:00;832,425136670373 29/03/2019 00:00:00;839,995218895242 01/04/2019 00:00:00;854,458140150127 02/04/2019 00:00:00;860,024049435462 03/04/2019 00:00:00;872,871628941311 04/04/2019 00:00:00;869,009168047629 05/04/2019 00:00:00;875,764410406188 08/04/2019 00:00:00;875,941956217778 09/04/2019 00:00:00;867,970410452562 10/04/2019 00:00:00;870,774952022187 11/04/2019 00:00:00;873,989565252414 12/04/2019 00:00:00;886,405406219121 15/04/2019 00:00:00;887,346223127068 16/04/2019 00:00:00;888,236857092472 17/04/2019 00:00:00;886,897588153741 18/04/2019 00:00:00;885,878392045571 23/04/2019 00:00:00;891,137953521807 24/04/2019 00:00:00;889,644058224799 25/04/2019 00:00:00;884,056935119886 26/04/2019 00:00:00;884,365041863775 29/04/2019 00:00:00;885,774934699340 30/04/2019 00:00:00;884,872681104118 02/05/2019 00:00:00;880,472918933422 03/05/2019 00:00:00;880,145224052109 06/05/2019 00:00:00;868,829090435963 07/05/2019 00:00:00;859,468572498961 09/05/2019 00:00:00;848,072913709926 10/05/2019 00:00:00;851,973484857372 13/05/2019 00:00:00;835,715837155491 14/05/2019 00:00:00;847,244562026373 15/05/2019 00:00:00;856,524248914658 16/05/2019 00:00:00;865,200567869230 17/05/2019 00:00:00;861,917116327484 20/05/2019 00:00:00;850,177505835601 21/05/2019 00:00:00;856,895437456210 22/05/2019 00:00:00;860,807335077676 23/05/2019 00:00:00;846,062877654428 24/05/2019 00:00:00;849,703153103615 27/05/2019 00:00:00;852,754345301620 28/05/2019 00:00:00;854,487668934161 29/05/2019 00:00:00;840,246719919554 31/05/2019 00:00:00;841,879970822806 03/06/2019 00:00:00;842,171261084091 04/06/2019 00:00:00;847,317024809577 05/06/2019 00:00:00;853,960148400596 06/06/2019 00:00:00;853,222115353409 07/06/2019 00:00:00;862,690301419925 11/06/2019 00:00:00;872,290221041933 12/06/2019 00:00:00;869,765883114316 13/06/2019 00:00:00;872,137966580568 14/06/2019 00:00:00;864,090600065731 17/06/2019 00:00:00;868,177671601875 18/06/2019 00:00:00;882,500091277849 19/06/2019 00:00:00;884,795714381830 20/06/2019 00:00:00;889,307462067430 21/06/2019 00:00:00;883,262243052067 24/06/2019 00:00:00;880,192901845103 25/06/2019 00:00:00;881,235683669763 26/06/2019 00:00:00;878,313773178757 27/06/2019 00:00:00;878,921698352605 28/06/2019 00:00:00;886,855533621964 01/07/2019 00:00:00;892,156589968906 02/07/2019 00:00:00;891,271952372101 03/07/2019 00:00:00;897,411754108168 04/07/2019 00:00:00;897,024815105095 05/07/2019 00:00:00;890,255901026130 08/07/2019 00:00:00;886,199184440362 09/07/2019 00:00:00;881,123644853803 10/07/2019 00:00:00;880,118360320783 11/07/2019 00:00:00;880,206866721307 12/07/2019 00:00:00;882,405881664523 15/07/2019 00:00:00;891,551489750931 16/07/2019 00:00:00;894,543144671377 17/07/2019 00:00:00;887,766288735333 18/07/2019 00:00:00;885,746312033224 19/07/2019 00:00:00;892,154404625682 22/07/2019 00:00:00;896,280519184038 23/07/2019 00:00:00;903,807427554993 24/07/2019 00:00:00;906,433330641417 25/07/2019 00:00:00;901,465166028574 26/07/2019 00:00:00;908,961079836504 29/07/2019 00:00:00;902,229743000760 30/07/2019 00:00:00;892,152405836149 31/07/2019 00:00:00;892,874501868125 01/08/2019 00:00:00;895,093504706672 02/08/2019 00:00:00;873,870703901511 05/08/2019 00:00:00;850,629072366908 06/08/2019 00:00:00;848,855266583690 07/08/2019 00:00:00;851,669269090438 08/08/2019 00:00:00;869,886263545259 09/08/2019 00:00:00;865,164962765012 12/08/2019 00:00:00;862,098046756015 13/08/2019 00:00:00;866,011383505945 14/08/2019 00:00:00;852,090933730332 16/08/2019 00:00:00;860,614198707726 19/08/2019 00:00:00;871,704255902420 20/08/2019 00:00:00;863,888375866038 21/08/2019 00:00:00;881,453924836244 22/08/2019 00:00:00;875,564451501297 23/08/2019 00:00:00;868,704659124895 26/08/2019 00:00:00;866,801065274665 27/08/2019 00:00:00;869,201291697543 28/08/2019 00:00:00;863,214170831274 29/08/2019 00:00:00;873,910040079521 30/08/2019 00:00:00;884,193199264983 02/09/2019 00:00:00;885,357907251159 03/09/2019 00:00:00;882,225404294950 04/09/2019 00:00:00;889,886524720419 05/09/2019 00:00:00;894,957080658408 06/09/2019 00:00:00;895,421972453270 09/09/2019 00:00:00;895,027118243646 10/09/2019 00:00:00;886,655921173927 11/09/2019 00:00:00;895,763845415004 12/09/2019 00:00:00;899,670839339483 13/09/2019 00:00:00;901,848320656797 16/09/2019 00:00:00;897,220110167736 17/09/2019 00:00:00;899,678168234437 18/09/2019 00:00:00;898,980297531602 19/09/2019 00:00:00;902,764912235603 20/09/2019 00:00:00;900,600276472355 23/09/2019 00:00:00;889,487113270659 24/09/2019 00:00:00;891,208097709149 25/09/2019 00:00:00;884,127559016716 26/09/2019 00:00:00;885,719235097681 27/09/2019 00:00:00;889,839299986384 30/09/2019 00:00:00;891,985280380656 01/10/2019 00:00:00;884,840220762096 02/10/2019 00:00:00;865,438450474187 03/10/2019 00:00:00;865,551875117556 04/10/2019 00:00:00;875,815366214013 07/10/2019 00:00:00;880,029294259187 08/10/2019 00:00:00;865,878184171460 09/10/2019 00:00:00;872,234867897127 10/10/2019 00:00:00;874,396598752920 11/10/2019 00:00:00;886,948090902605 14/10/2019 00:00:00;885,767632454908 15/10/2019 00:00:00;891,224914191753 16/10/2019 00:00:00;892,791059067749 17/10/2019 00:00:00;891,036974674592 18/10/2019 00:00:00;887,428546605298 21/10/2019 00:00:00;890,061458780350 22/10/2019 00:00:00;887,140321154631 23/10/2019 00:00:00;880,269788615804 24/10/2019 00:00:00;887,482354019528 25/10/2019 00:00:00;895,083137651625 28/10/2019 00:00:00;903,999844360706 29/10/2019 00:00:00;907,734222821110 30/10/2019 00:00:00;902,636270141254 31/10/2019 00:00:00;900,935087044404 04/11/2019 00:00:00;921,649902152370 05/11/2019 00:00:00;922,751874797736 06/11/2019 00:00:00;925,871505549352 07/11/2019 00:00:00;932,889122347284 08/11/2019 00:00:00;934,761375177636 12/11/2019 00:00:00;936,476469849635 13/11/2019 00:00:00;936,222197170503 14/11/2019 00:00:00;933,014459776270 15/11/2019 00:00:00;942,410263011162 18/11/2019 00:00:00;940,810591772065 19/11/2019 00:00:00;942,748698054899 20/11/2019 00:00:00;942,452290892410 21/11/2019 00:00:00;936,944613008804 22/11/2019 00:00:00;942,581306094137 25/11/2019 00:00:00;954,338532584438 26/11/2019 00:00:00;958,402338210417 27/11/2019 00:00:00;961,379335340954 28/11/2019 00:00:00;959,284630560836 29/11/2019 00:00:00;959,738089279569 02/12/2019 00:00:00;945,543405580021 03/12/2019 00:00:00;943,498830441392 04/12/2019 00:00:00;952,173550364338 05/12/2019 00:00:00;954,670278345871 06/12/2019 00:00:00;954,474210417942 09/12/2019 00:00:00;954,014035766378 10/12/2019 00:00:00;954,308230935117 11/12/2019 00:00:00;956,327594675102 12/12/2019 00:00:00;957,445024626190 13/12/2019 00:00:00;959,703017185895 16/12/2019 00:00:00;966,739422605438 17/12/2019 00:00:00;966,517050607253 18/12/2019 00:00:00;961,704418470610 19/12/2019 00:00:00;967,798061493727 20/12/2019 00:00:00;971,361103715356 23/12/2019 00:00:00;972,865819126370 24/12/2019 00:00:00;972,826216443088 27/12/2019 00:00:00;975,606239527774 30/12/2019 00:00:00;967,542935997727 31/12/2019 00:00:00;967,515725809550 02/01/2020 00:00:00;973,940448330923 03/01/2020 00:00:00;970,660914416662 06/01/2020 00:00:00;966,059914115779 07/01/2020 00:00:00;976,314823742506 08/01/2020 00:00:00;980,400829257566 09/01/2020 00:00:00;982,938572400318 10/01/2020 00:00:00;980,814205583529 13/01/2020 00:00:00;979,490767057900 14/01/2020 00:00:00;979,772702984170 15/01/2020 00:00:00;986,365723584226 16/01/2020 00:00:00;988,932915559432 17/01/2020 00:00:00;995,512211138028 20/01/2020 00:00:00;998,892857152134 21/01/2020 00:00:00;995,163355738191 22/01/2020 00:00:00;994,637860644687 23/01/2020 00:00:00;989,594621496982 24/01/2020 00:00:00;991,306784611000 27/01/2020 00:00:00;972,347866132036 28/01/2020 00:00:00;979,445860919724 29/01/2020 00:00:00;987,563078466109 30/01/2020 00:00:00;975,843775675881 31/01/2020 00:00:00;966,900951450235 03/02/2020 00:00:00;975,099506405352 04/02/2020 00:00:00;986,756740117946 05/02/2020 00:00:00;997,159107111159 06/02/2020 00:00:00;999,040048013348 07/02/2020 00:00:00;994,695878842199 10/02/2020 00:00:00;995,197068654981 11/02/2020 00:00:00;1004,634739867959 12/02/2020 00:00:00;1011,083048105822 13/02/2020 00:00:00;1006,900887488959 14/02/2020 00:00:00;1009,962553344117 17/02/2020 00:00:00;1014,004851994719 18/02/2020 00:00:00;1005,672937801957 19/02/2020 00:00:00;1010,189482582436 20/02/2020 00:00:00;1000,281349614431 21/02/2020 00:00:00;997,499194487576 24/02/2020 00:00:00;963,762638679115 25/02/2020 00:00:00;946,425964435708 26/02/2020 00:00:00;947,874367282943 27/02/2020 00:00:00;923,736105414337 28/02/2020 00:00:00;904,981223370907 02/03/2020 00:00:00;904,817189376560 03/03/2020 00:00:00;914,194816951965 04/03/2020 00:00:00;917,359380492284 05/03/2020 00:00:00;898,942666987321 06/03/2020 00:00:00;873,515798832015 09/03/2020 00:00:00;820,407321326005 10/03/2020 00:00:00;814,987883337652 11/03/2020 00:00:00;804,480140160257 12/03/2020 00:00:00;720,049831155410 13/03/2020 00:00:00;731,985189768898 16/03/2020 00:00:00;686,214934901923 17/03/2020 00:00:00;673,671144754573 18/03/2020 00:00:00;638,995717526644 19/03/2020 00:00:00;657,180278289974 20/03/2020 00:00:00;691,007472541127 23/03/2020 00:00:00;668,397325246335 24/03/2020 00:00:00;717,438612509423 25/03/2020 00:00:00;738,337955867080 26/03/2020 00:00:00;762,043812933368 27/03/2020 00:00:00;738,810389761114 30/03/2020 00:00:00;741,658185136234 31/03/2020 00:00:00;754,911998626781 01/04/2020 00:00:00;734,850174734002 02/04/2020 00:00:00;730,209145341403 03/04/2020 00:00:00;714,649288390776 06/04/2020 00:00:00;758,197608861222 07/04/2020 00:00:00;774,916630488387 08/04/2020 00:00:00;786,050527800172 09/04/2020 00:00:00;803,395730212254 14/04/2020 00:00:00;801,792727657268 15/04/2020 00:00:00;765,998138193989 16/04/2020 00:00:00;772,358259837653 17/04/2020 00:00:00;800,686091169659 20/04/2020 00:00:00;807,476805379798 21/04/2020 00:00:00;781,842143064635 22/04/2020 00:00:00;797,247720113837 23/04/2020 00:00:00;809,698419970001 24/04/2020 00:00:00;806,638113291726 27/04/2020 00:00:00;820,552886505065 28/04/2020 00:00:00;825,916038580167 29/04/2020 00:00:00;844,152807726101 30/04/2020 00:00:00;833,345725828234 04/05/2020 00:00:00;803,791623792434 05/05/2020 00:00:00;828,239378232339 06/05/2020 00:00:00;825,545809457590 07/05/2020 00:00:00;839,086276017705 11/05/2020 00:00:00;842,015515403665 12/05/2020 00:00:00;843,723840841779 13/05/2020 00:00:00;831,005356489240 14/05/2020 00:00:00;807,213071763542 15/05/2020 00:00:00;815,716535399295 18/05/2020 00:00:00;853,317071181483 19/05/2020 00:00:00;841,015747529756 20/05/2020 00:00:00;848,785948562675 22/05/2020 00:00:00;851,442712959489 25/05/2020 00:00:00;873,673569952489 26/05/2020 00:00:00;880,534028592068 27/05/2020 00:00:00;866,265149825053 28/05/2020 00:00:00;886,222237146300 29/05/2020 00:00:00;879,405858478556 02/06/2020 00:00:00;897,043310570898 03/06/2020 00:00:00;916,532414636138 04/06/2020 00:00:00;913,329421035729 05/06/2020 00:00:00;928,355014869433 08/06/2020 00:00:00;921,078941259613 09/06/2020 00:00:00;909,924229886157 10/06/2020 00:00:00;906,501742544492 11/06/2020 00:00:00;878,141237666253 12/06/2020 00:00:00;881,890007411294 15/06/2020 00:00:00;886,696776431974 16/06/2020 00:00:00;899,070509565852 17/06/2020 00:00:00;906,128635164987 18/06/2020 00:00:00;902,624197452467 19/06/2020 00:00:00;903,206991179252 22/06/2020 00:00:00;895,541713271555 23/06/2020 00:00:00;908,167027381327 24/06/2020 00:00:00;887,458528448286 25/06/2020 00:00:00;892,440737888914 26/06/2020 00:00:00;893,593692992636 29/06/2020 00:00:00;897,609261164550 30/06/2020 00:00:00;903,771955703402 01/07/2020 00:00:00;906,461340345396 02/07/2020 00:00:00;919,815892828409 03/07/2020 00:00:00;919,073036035816 06/07/2020 00:00:00;932,615368132828 07/07/2020 00:00:00;929,897067668923 08/07/2020 00:00:00;918,083555265371 09/07/2020 00:00:00;911,894769860480 10/07/2020 00:00:00;918,234503850907 13/07/2020 00:00:00;931,682253227215 15/07/2020 00:00:00;934,213866748732 16/07/2020 00:00:00;930,942194739968 17/07/2020 00:00:00;931,528666239494 20/07/2020 00:00:00;935,362211311265 21/07/2020 00:00:00;934,032429960184 22/07/2020 00:00:00;934,114033874187 23/07/2020 00:00:00;934,357992799329 24/07/2020 00:00:00;916,292666494277 27/07/2020 00:00:00;919,979047355360 28/07/2020 00:00:00;918,082675797975 29/07/2020 00:00:00;918,872144362479 30/07/2020 00:00:00;907,446663633611 31/07/2020 00:00:00;907,232899755683 03/08/2020 00:00:00;922,016160346398 04/08/2020 00:00:00;917,798634480064 05/08/2020 00:00:00;928,430835619052 06/08/2020 00:00:00;929,279281800044 07/08/2020 00:00:00;932,515162150903 10/08/2020 00:00:00;932,651666150747 11/08/2020 00:00:00;949,489629080393 12/08/2020 00:00:00;954,956078598563 13/08/2020 00:00:00;954,410249152875 14/08/2020 00:00:00;941,259359998017 17/08/2020 00:00:00;948,064145686469 18/08/2020 00:00:00;941,998112609436 19/08/2020 00:00:00;944,546995672519 20/08/2020 00:00:00;935,161905949524 21/08/2020 00:00:00;934,795887610230 24/08/2020 00:00:00;946,131582713273 25/08/2020 00:00:00;949,088725201115 26/08/2020 00:00:00;959,240044228976 27/08/2020 00:00:00;947,305751636573 28/08/2020 00:00:00;944,313990114018 31/08/2020 00:00:00;939,956362426680 01/09/2020 00:00:00;940,583609232680 02/09/2020 00:00:00;952,414471129379 03/09/2020 00:00:00;931,867021331649 04/09/2020 00:00:00;923,001297080924 07/09/2020 00:00:00;940,573695236596 08/09/2020 00:00:00;929,780791419151 09/09/2020 00:00:00;941,001569449306 10/09/2020 00:00:00;940,850834067986 11/09/2020 00:00:00;941,593344403727 14/09/2020 00:00:00;946,824283213849 15/09/2020 00:00:00;949,503887112394 16/09/2020 00:00:00;953,978643866369 17/09/2020 00:00:00;951,305516045911 18/09/2020 00:00:00;948,439998070264 21/09/2020 00:00:00;920,563973124312 22/09/2020 00:00:00;923,216526737843 23/09/2020 00:00:00;924,554516451272 24/09/2020 00:00:00;916,498355262490 25/09/2020 00:00:00;918,208333033285 28/09/2020 00:00:00;934,185137480508 29/09/2020 00:00:00;929,519003291374 30/09/2020 00:00:00;928,387315308283 01/10/2020 00:00:00;934,681636800519 02/10/2020 00:00:00;925,386919014946 05/10/2020 00:00:00;938,560461117845 06/10/2020 00:00:00;940,423626118453 07/10/2020 00:00:00;938,681960870928 08/10/2020 00:00:00;946,574621075906 09/10/2020 00:00:00;953,978350710570 12/10/2020 00:00:00;959,438297500126 13/10/2020 00:00:00;957,786098072100 14/10/2020 00:00:00;955,316606929270 15/10/2020 00:00:00;939,562281082341 16/10/2020 00:00:00;951,558962558702 19/10/2020 00:00:00;950,653244394955 20/10/2020 00:00:00;945,351708338526 21/10/2020 00:00:00;930,335202334566 22/10/2020 00:00:00;930,008946581716 23/10/2020 00:00:00;932,401977362275 26/10/2020 00:00:00;913,037837618642 27/10/2020 00:00:00;898,997060713139 28/10/2020 00:00:00;873,218565503178 29/10/2020 00:00:00;875,339654305133 30/10/2020 00:00:00;878,038766389520 02/11/2020 00:00:00;882,602296049290 03/11/2020 00:00:00;899,569887142786 04/11/2020 00:00:00;917,891005207015 05/11/2020 00:00:00;932,972991556079 06/11/2020 00:00:00;934,902436417603 09/11/2020 00:00:00;968,308445738350 10/11/2020 00:00:00;970,525476437891 12/11/2020 00:00:00;966,377108689401 13/11/2020 00:00:00;971,871408008398 16/11/2020 00:00:00;987,274080150145 17/11/2020 00:00:00;989,897478087021 18/11/2020 00:00:00;993,640704522424 19/11/2020 00:00:00;990,801304063343 20/11/2020 00:00:00;996,461209757786 23/11/2020 00:00:00;993,033605514916 24/11/2020 00:00:00;996,790743525469 25/11/2020 00:00:00;999,734027739215 26/11/2020 00:00:00;1001,786251579124 27/11/2020 00:00:00;1013,212505173278 30/11/2020 00:00:00;1007,613602535383 01/12/2020 00:00:00;1011,911533042001 02/12/2020 00:00:00;1003,076723402721 03/12/2020 00:00:00;1001,588371415351 04/12/2020 00:00:00;1005,258255600154 07/12/2020 00:00:00;1001,581762084628 08/12/2020 00:00:00;1005,783031129427 09/12/2020 00:00:00;997,076650380277 10/12/2020 00:00:00;997,422574222132 11/12/2020 00:00:00;995,497446745999 14/12/2020 00:00:00;997,810232789437 15/12/2020 00:00:00;1000,551639260344 16/12/2020 00:00:00;1007,559235460084 17/12/2020 00:00:00;1008,633971266745 18/12/2020 00:00:00;1010,072193612626 21/12/2020 00:00:00;997,972054790033 22/12/2020 00:00:00;1009,418029774246 23/12/2020 00:00:00;1012,253832412168 24/12/2020 00:00:00;1012,767547972691 28/12/2020 00:00:00;1018,636047342804 29/12/2020 00:00:00;1023,915383510153 30/12/2020 00:00:00;1021,692782850447 31/12/2020 00:00:00;1017,926850165948 04/01/2021 00:00:00;1026,617880211483 05/01/2021 00:00:00;1025,946473482066 06/01/2021 00:00:00;1025,323037701441 07/01/2021 00:00:00;1027,101720531119 08/01/2021 00:00:00;1040,897445839868 11/01/2021 00:00:00;1034,941772595587 12/01/2021 00:00:00;1036,726771600189 13/01/2021 00:00:00;1037,003110915766 14/01/2021 00:00:00;1050,174094568063 15/01/2021 00:00:00;1038,885917354853 18/01/2021 00:00:00;1045,240175882553 19/01/2021 00:00:00;1055,500602168392 20/01/2021 00:00:00;1067,296791729324 21/01/2021 00:00:00;1067,793397651444 22/01/2021 00:00:00;1059,082433011632 25/01/2021 00:00:00;1047,122875719531 26/01/2021 00:00:00;1052,474221611125 27/01/2021 00:00:00;1041,756578882231 28/01/2021 00:00:00;1043,755021958436 29/01/2021 00:00:00;1038,081497844641 01/02/2021 00:00:00;1051,670894772525 02/02/2021 00:00:00;1069,259549749733 03/02/2021 00:00:00;1068,379975753079 04/02/2021 00:00:00;1073,877339882694 05/02/2021 00:00:00;1074,300896710012 08/02/2021 00:00:00;1080,731668901038 09/02/2021 00:00:00;1077,635170806951 10/02/2021 00:00:00;1073,809114533298 11/02/2021 00:00:00;1083,521419428118 12/02/2021 00:00:00;1083,340942058546 15/02/2021 00:00:00;1089,353114420296 16/02/2021 00:00:00;1091,150825726328 17/02/2021 00:00:00;1084,609267294117 18/02/2021 00:00:00;1074,433429781317 19/02/2021 00:00:00;1082,395621211518 22/02/2021 00:00:00;1073,649531176979 23/02/2021 00:00:00;1064,449049655257 24/02/2021 00:00:00;1065,453694575626 25/02/2021 00:00:00;1062,339127424161 26/02/2021 00:00:00;1049,180962675402 01/03/2021 00:00:00;1064,751160030547 02/03/2021 00:00:00;1065,640781275920 03/03/2021 00:00:00;1066,069055246537 04/03/2021 00:00:00;1058,276601023483 05/03/2021 00:00:00;1049,588289331712 08/03/2021 00:00:00;1064,913381789050 09/03/2021 00:00:00;1072,151131940889 10/03/2021 00:00:00;1064,770668216389 11/03/2021 00:00:00;1079,171440442059 12/03/2021 00:00:00;1072,448631774989 15/03/2021 00:00:00;1073,433395402136 16/03/2021 00:00:00;1080,880671998095 17/03/2021 00:00:00;1076,992813152079 18/03/2021 00:00:00;1074,196479944804 19/03/2021 00:00:00;1069,694459701597 22/03/2021 00:00:00;1074,999753482349 23/03/2021 00:00:00;1068,519251407740 24/03/2021 00:00:00;1070,065355087351 25/03/2021 00:00:00;1069,315489206129 26/03/2021 00:00:00;1076,846368505623 29/03/2021 00:00:00;1079,735951907248 30/03/2021 00:00:00;1088,346230855648 31/03/2021 00:00:00;1092,097505750237 01/04/2021 00:00:00;1108,618620563102 06/04/2021 00:00:00;1114,960566547279 07/04/2021 00:00:00;1113,737813713063 08/04/2021 00:00:00;1117,915390439263 09/04/2021 00:00:00;1118,994363679735 12/04/2021 00:00:00;1110,328784887587 13/04/2021 00:00:00;1121,741340110807 14/04/2021 00:00:00;1121,276474966472 15/04/2021 00:00:00;1128,861747991793 16/04/2021 00:00:00;1135,651795938754 19/04/2021 00:00:00;1131,614241081976 20/04/2021 00:00:00;1115,980508870208 21/04/2021 00:00:00;1122,017253017950 22/04/2021 00:00:00;1141,855798794623 23/04/2021 00:00:00;1151,191744945631 26/04/2021 00:00:00;1158,782134872156 27/04/2021 00:00:00;1154,460538697467 28/04/2021 00:00:00;1152,624237428183 29/04/2021 00:00:00;1143,014403810091 30/04/2021 00:00:00;1142,539011707549 03/05/2021 00:00:00;1145,296861553681 04/05/2021 00:00:00;1124,605605511679 05/05/2021 00:00:00;1136,877613583587 06/05/2021 00:00:00;1131,509824316769 07/05/2021 00:00:00;1148,365723051157 10/05/2021 00:00:00;1143,379809187261 11/05/2021 00:00:00;1124,008100693930 12/05/2021 00:00:00;1117,760977285201 14/05/2021 00:00:00;1131,906597364344 17/05/2021 00:00:00;1129,220863844564 18/05/2021 00:00:00;1132,463113671402 19/05/2021 00:00:00;1120,859500819348 20/05/2021 00:00:00;1132,422791423888 21/05/2021 00:00:00;1135,970776097702 25/05/2021 00:00:00;1143,039775111897 26/05/2021 00:00:00;1144,241927088660 27/05/2021 00:00:00;1154,478261297993 28/05/2021 00:00:00;1160,054964046807 31/05/2021 00:00:00;1157,700656482135 01/06/2021 00:00:00;1162,296379978651 02/06/2021 00:00:00;1160,360112582187 03/06/2021 00:00:00;1155,187804931701 04/06/2021 00:00:00;1160,319470528348 07/06/2021 00:00:00;1161,988566390560 08/06/2021 00:00:00;1160,926836041127 09/06/2021 00:00:00;1168,012731489508 10/06/2021 00:00:00;1165,282331686296 11/06/2021 00:00:00;1176,726867542045 14/06/2021 00:00:00;1178,552162143634 15/06/2021 00:00:00;1176,959340090003 16/06/2021 00:00:00;1181,680987327102 17/06/2021 00:00:00;1183,904174298405 18/06/2021 00:00:00;1175,139162389619 21/06/2021 00:00:00;1177,590717727706 22/06/2021 00:00:00;1178,449690866905 23/06/2021 00:00:00;1171,565273403456 24/06/2021 00:00:00;1183,777237837792 25/06/2021 00:00:00;1186,544388717885 28/06/2021 00:00:00;1178,513065820367 29/06/2021 00:00:00;1182,428214806140 30/06/2021 00:00:00;1171,590164995775 01/07/2021 00:00:00;1179,108411945420 02/07/2021 00:00:00;1181,925905671219 05/07/2021 00:00:00;1186,554942326619 06/07/2021 00:00:00;1180,993377077202 07/07/2021 00:00:00;1184,730260687154 08/07/2021 00:00:00;1162,281429032942 09/07/2021 00:00:00;1175,147210848805 12/07/2021 00:00:00;1179,149427106638 13/07/2021 00:00:00;1178,062432057506 15/07/2021 00:00:00;1173,172753246995 16/07/2021 00:00:00;1168,066379000573 19/07/2021 00:00:00;1148,776540926516 20/07/2021 00:00:00;1155,339446430941 21/07/2021 00:00:00;1170,626695139785 22/07/2021 00:00:00;1181,357823035396 23/07/2021 00:00:00;1194,119294688159 26/07/2021 00:00:00;1184,868736826003 27/07/2021 00:00:00;1175,851824134998 28/07/2021 00:00:00;1186,079923331455 29/07/2021 00:00:00;1195,112559833454 30/07/2021 00:00:00;1191,333754944362 02/08/2021 00:00:00;1203,634652187655 03/08/2021 00:00:00;1195,167726424566 04/08/2021 00:00:00;1200,973890211775 05/08/2021 00:00:00;1211,729403339688 06/08/2021 00:00:00;1210,616850435061 09/08/2021 00:00:00;1210,045782940203 10/08/2021 00:00:00;1207,580875688035 11/08/2021 00:00:00;1206,298052565718 12/08/2021 00:00:00;1209,719900294732 13/08/2021 00:00:00;1208,742891970974 16/08/2021 00:00:00;1211,377989489249 17/08/2021 00:00:00;1211,446694548132 18/08/2021 00:00:00;1215,084091740391 19/08/2021 00:00:00;1204,922112501688 20/08/2021 00:00:00;1203,026087401156 23/08/2021 00:00:00;1207,993319245549 24/08/2021 00:00:00;1209,239897651000 25/08/2021 00:00:00;1208,616994880918 26/08/2021 00:00:00;1209,515490751818 27/08/2021 00:00:00;1217,289236304842 30/08/2021 00:00:00;1221,401599191210 31/08/2021 00:00:00;1214,420067206982 01/09/2021 00:00:00;1225,638046931791 02/09/2021 00:00:00;1231,008741106064 03/09/2021 00:00:00;1224,519897416471 06/09/2021 00:00:00;1231,411403920130 07/09/2021 00:00:00;1230,767180728362 08/09/2021 00:00:00;1219,990453780871 09/09/2021 00:00:00;1219,819783805275 10/09/2021 00:00:00;1220,934042343637 13/09/2021 00:00:00;1214,918991724960 14/09/2021 00:00:00;1217,206779573971 15/09/2021 00:00:00;1203,257040869068 16/09/2021 00:00:00;1214,398906688458 17/09/2021 00:00:00;1209,294078172608 20/09/2021 00:00:00;1190,672768571041 21/09/2021 00:00:00;1197,682603415058 22/09/2021 00:00:00;1203,572902916345 23/09/2021 00:00:00;1216,320916052919 24/09/2021 00:00:00;1205,864208634934 27/09/2021 00:00:00;1193,648006766789 28/09/2021 00:00:00;1160,875160669061 29/09/2021 00:00:00;1164,046866550645 30/09/2021 00:00:00;1159,212061175448 01/10/2021 00:00:00;1149,778680697334 04/10/2021 00:00:00;1135,781850511032 05/10/2021 00:00:00;1147,922817941153 06/10/2021 00:00:00;1132,774978139608 07/10/2021 00:00:00;1146,772394637506 08/10/2021 00:00:00;1142,570672533747 11/10/2021 00:00:00;1135,364876363909 12/10/2021 00:00:00;1133,234140071142 13/10/2021 00:00:00;1147,148433574992 14/10/2021 00:00:00;1159,359172085080 15/10/2021 00:00:00;1164,948826990068 18/10/2021 00:00:00;1161,692638937554 19/10/2021 00:00:00;1161,466056156086 20/10/2021 00:00:00;1158,978495955877 21/10/2021 00:00:00;1167,280001897210 22/10/2021 00:00:00;1168,112137955613 25/10/2021 00:00:00;1171,023841294737 26/10/2021 00:00:00;1177,818419831307 27/10/2021 00:00:00;1174,037589502155 28/10/2021 00:00:00;1179,051033360553 29/10/2021 00:00:00;1180,981944001068 02/11/2021 00:00:00;1186,048902117898 03/11/2021 00:00:00;1190,171072398242 04/11/2021 00:00:00;1202,013394021597 05/11/2021 00:00:00;1195,386553902641 08/11/2021 00:00:00;1200,488690715253 09/11/2021 00:00:00;1199,662764229666 10/11/2021 00:00:00;1199,018141279991 12/11/2021 00:00:00;1202,500672259229 15/11/2021 00:00:00;1201,487285965969 16/11/2021 00:00:00;1209,912583605716 17/11/2021 00:00:00;1212,834600698830 18/11/2021 00:00:00;1213,553845124406 19/11/2021 00:00:00;1210,627457344846 22/11/2021 00:00:00;1206,127569143808 23/11/2021 00:00:00;1182,715720692570 24/11/2021 00:00:00;1180,152766151174 25/11/2021 00:00:00;1190,530401455231 26/11/2021 00:00:00;1158,350263080373 29/11/2021 00:00:00;1166,528430382252 30/11/2021 00:00:00;1157,868155044999 01/12/2021 00:00:00;1171,131109666343 02/12/2021 00:00:00;1147,501633010745 03/12/2021 00:00:00;1137,645788376925 06/12/2021 00:00:00;1143,966067482563 07/12/2021 00:00:00;1179,571997864448 08/12/2021 00:00:00;1174,008780282351 09/12/2021 00:00:00;1173,811646333337 10/12/2021 00:00:00;1168,651251468468 13/12/2021 00:00:00;1163,455064945694 14/12/2021 00:00:00;1145,271037192906 15/12/2021 00:00:00;1154,122370158993 16/12/2021 00:00:00;1161,312922227325 17/12/2021 00:00:00;1156,608731085482 20/12/2021 00:00:00;1143,069996809629 21/12/2021 00:00:00;1158,410333368472 22/12/2021 00:00:00;1179,143404087506 23/12/2021 00:00:00;1187,465990595781 24/12/2021 00:00:00;1188,607939031807 27/12/2021 00:00:00;1198,472045329031 28/12/2021 00:00:00;1202,397134961415 29/12/2021 00:00:00;1199,607864143823 30/12/2021 00:00:00;1202,821224799276 31/12/2021 00:00:00;1201,224058709727 03/01/2022 00:00:00;1201,763971738396 04/01/2022 00:00:00;1199,137242485633 05/01/2022 00:00:00;1199,421870115140 06/01/2022 00:00:00;1190,466786647024 07/01/2022 00:00:00;1181,744788688989 10/01/2022 00:00:00;1155,180609289374 11/01/2022 00:00:00;1167,532275786807 12/01/2022 00:00:00;1170,713309352878 13/01/2022 00:00:00;1168,041727262992 14/01/2022 00:00:00;1147,300794638462 17/01/2022 00:00:00;1158,014919497777 18/01/2022 00:00:00;1137,982304582709 19/01/2022 00:00:00;1140,988617293064 20/01/2022 00:00:00;1143,104455941178 21/01/2022 00:00:00;1118,190370577947 24/01/2022 00:00:00;1075,166905588356 25/01/2022 00:00:00;1076,261762542984 26/01/2022 00:00:00;1098,739643271742 27/01/2022 00:00:00;1100,448768225670 28/01/2022 00:00:00;1084,444247230255 31/01/2022 00:00:00;1099,432930083915 01/02/2022 00:00:00;1114,959313972494 02/02/2022 00:00:00;1119,446489872102 03/02/2022 00:00:00;1093,859185543610 04/02/2022 00:00:00;1081,778688159495 07/02/2022 00:00:00;1082,123172872886 08/02/2022 00:00:00;1079,267675495432 09/02/2022 00:00:00;1102,594348862035 10/02/2022 00:00:00;1098,774555462252 11/02/2022 00:00:00;1086,471766031535 14/02/2022 00:00:00;1065,959441628532 15/02/2022 00:00:00;1081,192376563131 16/02/2022 00:00:00;1083,786858678095 17/02/2022 00:00:00;1069,999048575897 18/02/2022 00:00:00;1058,303677959012 21/02/2022 00:00:00;1042,298997060435 22/02/2022 00:00:00;1041,541509128460 23/02/2022 00:00:00;1035,124835066274 24/02/2022 00:00:00;1013,751725288228 25/02/2022 00:00:00;1040,924709329085 28/02/2022 00:00:00;1045,759674607445 01/03/2022 00:00:00;1012,574518204838 02/03/2022 00:00:00;1016,539370423666 03/03/2022 00:00:00;998,399395992187 04/03/2022 00:00:00;952,254328111974 07/03/2022 00:00:00;940,430741809175 08/03/2022 00:00:00;928,745498392591 09/03/2022 00:00:00;986,900652964301 10/03/2022 00:00:00;969,189965223468 11/03/2022 00:00:00;979,310902650426 14/03/2022 00:00:00;997,430009719180 15/03/2022 00:00:00;995,651939851626 16/03/2022 00:00:00;1038,982099107169 17/03/2022 00:00:00;1035,515398541033 18/03/2022 00:00:00;1051,536949223269 21/03/2022 00:00:00;1049,614753305117 22/03/2022 00:00:00;1051,611970457076 23/03/2022 00:00:00;1039,623737197807 24/03/2022 00:00:00;1027,959387794476 25/03/2022 00:00:00;1022,316431835273 28/03/2022 00:00:00;1025,051042421768 29/03/2022 00:00:00;1059,725163773867 30/03/2022 00:00:00;1042,430250906438 31/03/2022 00:00:00;1026,872552648507 01/04/2022 00:00:00;1025,414182504133 04/04/2022 00:00:00;1031,831842635823 05/04/2022 00:00:00;1017,520589530707 06/04/2022 00:00:00;995,331147456833 07/04/2022 00:00:00;993,263946020690 08/04/2022 00:00:00;1000,234631240385 11/04/2022 00:00:00;982,057985683606 12/04/2022 00:00:00;979,984521373593 13/04/2022 00:00:00;983,915580724049 14/04/2022 00:00:00;986,057803393999 19/04/2022 00:00:00;991,804056796271 20/04/2022 00:00:00;1003,301787104127 21/04/2022 00:00:00;1016,437192302735 22/04/2022 00:00:00;993,990226185421 25/04/2022 00:00:00;976,653018931472 26/04/2022 00:00:00;960,432681967542 27/04/2022 00:00:00;966,249639218229 28/04/2022 00:00:00;978,040658576902 29/04/2022 00:00:00;976,950225609774 02/05/2022 00:00:00;958,997577733333 03/05/2022 00:00:00;967,598369094083 04/05/2022 00:00:00;962,317273991945 05/05/2022 00:00:00;954,710040932287 06/05/2022 00:00:00;942,158308927859 09/05/2022 00:00:00;907,962324682594 10/05/2022 00:00:00;909,467759657839 11/05/2022 00:00:00;923,281074314479 12/05/2022 00:00:00;920,208161936883 13/05/2022 00:00:00;947,057608578656 16/05/2022 00:00:00;945,347124447846 17/05/2022 00:00:00;958,267246688480 18/05/2022 00:00:00;942,513027443659 19/05/2022 00:00:00;947,808487179908 20/05/2022 00:00:00;952,926534357203 23/05/2022 00:00:00;956,882272095760 24/05/2022 00:00:00;942,709388527387 25/05/2022 00:00:00;948,491300334928 27/05/2022 00:00:00;984,705182541187 30/05/2022 00:00:00;994,172942199269 31/05/2022 00:00:00;981,575104782945 01/06/2022 00:00:00;976,894339454429 02/06/2022 00:00:00;993,553290793494 03/06/2022 00:00:00;985,347167088678 07/06/2022 00:00:00;994,013998455600 08/06/2022 00:00:00;994,393848418462 09/06/2022 00:00:00;976,132640739171 10/06/2022 00:00:00;950,398065597883 13/06/2022 00:00:00;914,512038176100 14/06/2022 00:00:00;903,689578924092 15/06/2022 00:00:00;919,095768935417 16/06/2022 00:00:00;887,238634949101 17/06/2022 00:00:00;894,933095183981 20/06/2022 00:00:00;897,620667590131 21/06/2022 00:00:00;904,952147645807 22/06/2022 00:00:00;892,245629379939 23/06/2022 00:00:00;884,356487044539 24/06/2022 00:00:00;902,502617747781 27/06/2022 00:00:00;908,412665289654 28/06/2022 00:00:00;908,233653699074 29/06/2022 00:00:00;891,344148650002 30/06/2022 00:00:00;879,917202142144 01/07/2022 00:00:00;878,060566520677 04/07/2022 00:00:00;875,191743879669 05/07/2022 00:00:00;861,213329207598 06/07/2022 00:00:00;877,830439219104 07/07/2022 00:00:00;899,390902202715 08/07/2022 00:00:00;909,558291498421 11/07/2022 00:00:00;899,850144085830 12/07/2022 00:00:00;900,959498927205 13/07/2022 00:00:00;892,933399533000 15/07/2022 00:00:00;905,836998446828 18/07/2022 00:00:00;909,130470586765 19/07/2022 00:00:00;922,300201664288 20/07/2022 00:00:00;926,885318251015 21/07/2022 00:00:00;936,263612089597 22/07/2022 00:00:00;937,883777584040 25/07/2022 00:00:00;930,821920911110 26/07/2022 00:00:00;923,424640704005 27/07/2022 00:00:00;930,349886774982 28/07/2022 00:00:00;940,611352431378 29/07/2022 00:00:00;959,734491458378 01/08/2022 00:00:00;957,016883908178 02/08/2022 00:00:00;948,773556067520 03/08/2022 00:00:00;961,282487325414 04/08/2022 00:00:00;968,825332711579 05/08/2022 00:00:00;957,583580716590 08/08/2022 00:00:00;961,317532768560 09/08/2022 00:00:00;948,260400168066 10/08/2022 00:00:00;968,284939973421 11/08/2022 00:00:00;972,316365208964 12/08/2022 00:00:00;969,433204584372 16/08/2022 00:00:00;973,773775934362 17/08/2022 00:00:00;957,317635106585 18/08/2022 00:00:00;961,578041671035 19/08/2022 00:00:00;949,904231330580 22/08/2022 00:00:00;928,166195884852 23/08/2022 00:00:00;924,417905849298 24/08/2022 00:00:00;929,124762043852 25/08/2022 00:00:00;932,967155090622 26/08/2022 00:00:00;913,499691253394 29/08/2022 00:00:00;903,024008660108 30/08/2022 00:00:00;900,323297544094 31/08/2022 00:00:00;893,298991463858 01/09/2022 00:00:00;873,159374682453 02/09/2022 00:00:00;891,109064350385 05/09/2022 00:00:00;878,280593272474 06/09/2022 00:00:00;882,326356491600 07/09/2022 00:00:00;884,632399951680 08/09/2022 00:00:00;890,348884715173 09/09/2022 00:00:00;905,503973460091 12/09/2022 00:00:00;918,178404491322 13/09/2022 00:00:00;893,833121328145 14/09/2022 00:00:00;881,103470404748 15/09/2022 00:00:00;874,566149406346 16/09/2022 00:00:00;858,539241968162 19/09/2022 00:00:00;860,018719330005 20/09/2022 00:00:00;847,132016850363 21/09/2022 00:00:00;855,301709284623 22/09/2022 00:00:00;829,634506675863 23/09/2022 00:00:00;816,358679849926 26/09/2022 00:00:00;814,175282115594 27/09/2022 00:00:00;813,165706847710 28/09/2022 00:00:00;814,379718309035 29/09/2022 00:00:00;794,815086649973 30/09/2022 00:00:00;811,761730429163 03/10/2022 00:00:00;819,520818192278 04/10/2022 00:00:00;849,425960971136 05/10/2022 00:00:00;840,229050620047 06/10/2022 00:00:00;841,052418655031 07/10/2022 00:00:00;820,911975707286 10/10/2022 00:00:00;816,106006202419 11/10/2022 00:00:00;812,897149486048 12/10/2022 00:00:00;805,540964391743 13/10/2022 00:00:00;820,438235937424 14/10/2022 00:00:00;819,810029712447 17/10/2022 00:00:00;835,817828722696 18/10/2022 00:00:00;846,812930089305 19/10/2022 00:00:00;832,283009409273 20/10/2022 00:00:00;843,745534370819 21/10/2022 00:00:00;842,115055122386 24/10/2022 00:00:00;857,081138329058 25/10/2022 00:00:00;874,997301633889 26/10/2022 00:00:00;877,689191425431 27/10/2022 00:00:00;867,592452677086 28/10/2022 00:00:00;870,823429330957 31/10/2022 00:00:00;870,739187014770 02/11/2022 00:00:00;865,928393764497 03/11/2022 00:00:00;858,017851055831 04/11/2022 00:00:00;879,744773231755 07/11/2022 00:00:00;887,877581336498 08/11/2022 00:00:00;902,559303418934 09/11/2022 00:00:00;901,739719758798 10/11/2022 00:00:00;931,471101100916 14/11/2022 00:00:00;943,515167214474 15/11/2022 00:00:00;946,446778497347 16/11/2022 00:00:00;927,682355565213 17/11/2022 00:00:00;925,530352151814 18/11/2022 00:00:00;933,505975447678 21/11/2022 00:00:00;931,693766254898 22/11/2022 00:00:00;936,594371781524 23/11/2022 00:00:00;941,918320931250 24/11/2022 00:00:00;949,780333030054 25/11/2022 00:00:00;948,454336053823 28/11/2022 00:00:00;937,205468368097 29/11/2022 00:00:00;934,233481536656 30/11/2022 00:00:00;939,315523851829 01/12/2022 00:00:00;951,461848037898 02/12/2022 00:00:00;955,795570202421 05/12/2022 00:00:00;948,605311289887 06/12/2022 00:00:00;940,693809162244 07/12/2022 00:00:00;933,278539849342 08/12/2022 00:00:00;934,387468282283 09/12/2022 00:00:00;939,401151995425 12/12/2022 00:00:00;938,688996610059 13/12/2022 00:00:00;952,603529968654 14/12/2022 00:00:00;950,228968003380 15/12/2022 00:00:00;925,519398785172 16/12/2022 00:00:00;914,680762663211 19/12/2022 00:00:00;915,745024812719 20/12/2022 00:00:00;911,697476008276 21/12/2022 00:00:00;927,521599585700 22/12/2022 00:00:00;916,796388107108 23/12/2022 00:00:00;921,132055760109 27/12/2022 00:00:00;922,306411237099 28/12/2022 00:00:00;918,089871440268 29/12/2022 00:00:00;930,145503882590 30/12/2022 00:00:00;917,338459828473 02/01/2023 00:00:00;929,119591841589 03/01/2023 00:00:00;935,863481075601 04/01/2023 00:00:00;948,692591766163 05/01/2023 00:00:00;951,643151573809 06/01/2023 00:00:00;963,648521122007 09/01/2023 00:00:00;982,569675804060 10/01/2023 00:00:00;978,769763697499 11/01/2023 00:00:00;981,329173718790 12/01/2023 00:00:00;987,666589113358 13/01/2023 00:00:00;995,358837354488 16/01/2023 00:00:00;1000,416121329977 17/01/2023 00:00:00;1003,487301423312 18/01/2023 00:00:00;1012,487530884348 19/01/2023 00:00:00;991,823911438956 20/01/2023 00:00:00;995,491583630010 23/01/2023 00:00:00;1005,208605668127 24/01/2023 00:00:00;1003,016120104052 25/01/2023 00:00:00;997,561983129405 26/01/2023 00:00:00;1007,717326386859 27/01/2023 00:00:00;1011,580533495300 30/01/2023 00:00:00;1001,622697294239 31/01/2023 00:00:00;1004,701792594125 01/02/2023 00:00:00;1011,072867604430 02/02/2023 00:00:00;1037,422883368209 03/02/2023 00:00:00;1041,427524824009 06/02/2023 00:00:00;1028,468919222232 07/02/2023 00:00:00;1026,967082068146 08/02/2023 00:00:00;1027,211254197505 09/02/2023 00:00:00;1031,658081199071 10/02/2023 00:00:00;1017,320230867902 13/02/2023 00:00:00;1024,897162278238 14/02/2023 00:00:00;1024,084694308840 15/02/2023 00:00:00;1035,222882355490 16/02/2023 00:00:00;1037,735494051179 17/02/2023 00:00:00;1031,258536496676 20/02/2023 00:00:00;1031,721029744099 21/02/2023 00:00:00;1026,622464102119 22/02/2023 00:00:00;1023,784715975719 23/02/2023 00:00:00;1031,674471273242 24/02/2023 00:00:00;1025,819350467736 27/02/2023 00:00:00;1036,714165900840 28/02/2023 00:00:00;1035,920833009906 01/03/2023 00:00:00;1033,257459282369 02/03/2023 00:00:00;1034,145668049806 03/03/2023 00:00:00;1044,991526464614 06/03/2023 00:00:00;1047,411740782822 07/03/2023 00:00:00;1039,611611207961 08/03/2023 00:00:00;1043,107280897063 09/03/2023 00:00:00;1041,903396636039 10/03/2023 00:00:00;1026,738660400307 13/03/2023 00:00:00;998,667500294875 14/03/2023 00:00:00;1018,466470038793 15/03/2023 00:00:00;982,974097552913 16/03/2023 00:00:00;998,316539503397 17/03/2023 00:00:00;989,614689343856 20/03/2023 00:00:00;996,706714413472 21/03/2023 00:00:00;1012,119593707100 22/03/2023 00:00:00;1009,698313367808 23/03/2023 00:00:00;1014,389898810329 24/03/2023 00:00:00;993,113024085668 27/03/2023 00:00:00;1000,881999194340 28/03/2023 00:00:00;996,304797814164 29/03/2023 00:00:00;1010,545693527716 30/03/2023 00:00:00;1023,165597580485 31/03/2023 00:00:00;1025,873211183020 03/04/2023 00:00:00;1020,985904269421 04/04/2023 00:00:00;1019,831030327747 05/04/2023 00:00:00;1004,112735993467 06/04/2023 00:00:00;1006,144971938045 11/04/2023 00:00:00;1013,942729615993 12/04/2023 00:00:00;1010,598434920861 13/04/2023 00:00:00;1017,510462330393 14/04/2023 00:00:00;1020,602802942251 17/04/2023 00:00:00;1025,364239416321 18/04/2023 00:00:00;1028,785873941118 19/04/2023 00:00:00;1020,919171349543 20/04/2023 00:00:00;1015,250897389588 21/04/2023 00:00:00;1013,385840201555 24/04/2023 00:00:00;1013,777229842655 25/04/2023 00:00:00;1005,960923397840 26/04/2023 00:00:00;1007,223625372191 27/04/2023 00:00:00;1006,399164665595 28/04/2023 00:00:00;1012,074714219450 02/05/2023 00:00:00;1006,579695336221 03/05/2023 00:00:00;1010,272445673282 04/05/2023 00:00:00;1001,343746227003 05/05/2023 00:00:00;1011,015062611131 09/05/2023 00:00:00;1007,505641250041 10/05/2023 00:00:00;1010,603924929444 11/05/2023 00:00:00;1010,865739707748 12/05/2023 00:00:00;1015,686660158322 15/05/2023 00:00:00;1018,443523934951 16/05/2023 00:00:00;1015,338391070081 17/05/2023 00:00:00;1014,639507647216 19/05/2023 00:00:00;1028,502338983221 22/05/2023 00:00:00;1030,373259287218 23/05/2023 00:00:00;1020,877250070402 24/05/2023 00:00:00;998,063759253781 25/05/2023 00:00:00;994,438727906099 26/05/2023 00:00:00;1004,802078527626 30/05/2023 00:00:00;999,546967689418 31/05/2023 00:00:00;992,622121376347 01/06/2023 00:00:00;1000,515527796084 02/06/2023 00:00:00;1014,754104913777 05/06/2023 00:00:00;1010,873521661662 06/06/2023 00:00:00;1014,416869143760 07/06/2023 00:00:00;1011,735026600938 08/06/2023 00:00:00;1012,574251699551 09/06/2023 00:00:00;1012,875216102175 12/06/2023 00:00:00;1019,418027109161 13/06/2023 00:00:00;1028,740568045034 14/06/2023 00:00:00;1030,564983179228 15/06/2023 00:00:00;1024,601048271543 16/06/2023 00:00:00;1027,288594027166 19/06/2023 00:00:00;1020,235638630290 20/06/2023 00:00:00;1011,242578161046 21/06/2023 00:00:00;1002,488439667320 22/06/2023 00:00:00;995,382103264648 23/06/2023 00:00:00;990,393017988026 26/06/2023 00:00:00;989,793008020729 27/06/2023 00:00:00;990,579891484103 28/06/2023 00:00:00;1004,469240094580 29/06/2023 00:00:00;1007,058285502014 30/06/2023 00:00:00;1018,581600315893 03/07/2023 00:00:00;1013,272655412928 04/07/2023 00:00:00;1012,300017775614 05/07/2023 00:00:00;1006,727126052177 06/07/2023 00:00:00;982,962344670455 07/07/2023 00:00:00;989,078400786869 10/07/2023 00:00:00;996,319349001961 11/07/2023 00:00:00;999,192915436794 12/07/2023 00:00:00;1018,930269162039 13/07/2023 00:00:00;1024,117421156123 17/07/2023 00:00:00;1014,669169683884 18/07/2023 00:00:00;1019,199279582661 19/07/2023 00:00:00;1024,035364183159 20/07/2023 00:00:00;1014,394615953623 21/07/2023 00:00:00;1014,043255404239 24/07/2023 00:00:00;1015,584668591079 25/07/2023 00:00:00;1017,124562697874 26/07/2023 00:00:00;1010,980390275361 27/07/2023 00:00:00;1028,118811247616 28/07/2023 00:00:00;1033,808778736636 31/07/2023 00:00:00;1036,583871473807 01/08/2023 00:00:00;1032,173182586998 02/08/2023 00:00:00;1026,680482299627 03/08/2023 00:00:00;1019,511277303508 04/08/2023 00:00:00;1020,296961493162 07/08/2023 00:00:00;1023,112189924157 08/08/2023 00:00:00;1017,456361760361 09/08/2023 00:00:00;1020,736268782001 10/08/2023 00:00:00;1026,406488230435 11/08/2023 00:00:00;1015,347159093497 14/08/2023 00:00:00;1017,079203500736 16/08/2023 00:00:00;1010,290701284347 17/08/2023 00:00:00;999,048496230398 18/08/2023 00:00:00;995,764804833908 21/08/2023 00:00:00;995,844436608905 22/08/2023 00:00:00;1004,972908406382 23/08/2023 00:00:00;1008,640580597435 24/08/2023 00:00:00;1000,978634005627 25/08/2023 00:00:00;1003,232415782049 28/08/2023 00:00:00;1015,223180841392 29/08/2023 00:00:00;1024,277031162968 30/08/2023 00:00:00;1028,613924740216 31/08/2023 00:00:00;1027,414277913002 01/09/2023 00:00:00;1026,429834092180 04/09/2023 00:00:00;1027,973592525406 05/09/2023 00:00:00;1025,460447819174 06/09/2023 00:00:00;1016,715716961517 07/09/2023 00:00:00;1009,204052692067 08/09/2023 00:00:00;1003,622419595739 11/09/2023 00:00:00;1003,503771449056 12/09/2023 00:00:00;993,339740119765 13/09/2023 00:00:00;993,707970452809 14/09/2023 00:00:00;1001,076068332731 15/09/2023 00:00:00;998,341910805197 18/09/2023 00:00:00;986,820648081905 19/09/2023 00:00:00;980,574963801640 20/09/2023 00:00:00;982,789915760067 21/09/2023 00:00:00;966,692091269250 22/09/2023 00:00:00;967,482465951675 25/09/2023 00:00:00;959,886586016566 26/09/2023 00:00:00;951,527328382991 27/09/2023 00:00:00;956,016636324767 28/09/2023 00:00:00;961,518344490301 29/09/2023 00:00:00;970,618993137477 02/10/2023 00:00:00;961,230278942796 03/10/2023 00:00:00;947,810832426277 04/10/2023 00:00:00;947,339277999638 05/10/2023 00:00:00;947,569778408590 06/10/2023 00:00:00;954,381653137252 09/10/2023 00:00:00;946,308009202688 10/10/2023 00:00:00;962,445969387329 11/10/2023 00:00:00;961,614099834197 12/10/2023 00:00:00;963,213184761698 13/10/2023 00:00:00;949,378256527574 16/10/2023 00:00:00;948,612080523762 17/10/2023 00:00:00;946,127212026791 18/10/2023 00:00:00;932,910149613126 19/10/2023 00:00:00;924,943400942789 20/10/2023 00:00:00;912,664357131725 23/10/2023 00:00:00;910,944412063792 24/10/2023 00:00:00;920,730538918699 25/10/2023 00:00:00;906,371981127968 26/10/2023 00:00:00;916,256741583700 27/10/2023 00:00:00;909,177508767095 30/10/2023 00:00:00;908,433159544984 31/10/2023 00:00:00;919,538753996981 02/11/2023 00:00:00;941,666580052182 03/11/2023 00:00:00;957,301378285034 06/11/2023 00:00:00;952,713490043488 07/11/2023 00:00:00;950,968866587454 08/11/2023 00:00:00;958,083784459855 09/11/2023 00:00:00;969,373400801528 10/11/2023 00:00:00;964,097315998486 13/11/2023 00:00:00;968,420164747949 14/11/2023 00:00:00;988,375732989150 15/11/2023 00:00:00;995,522658144607 16/11/2023 00:00:00;990,023188623350 17/11/2023 00:00:00;999,128687666460 20/11/2023 00:00:00;1000,564991174389 21/11/2023 00:00:00;994,769514248550 22/11/2023 00:00:00;999,802279739101 23/11/2023 00:00:00;999,846652866735 24/11/2023 00:00:00;1002,512744948036 27/11/2023 00:00:00;999,090657364278 28/11/2023 00:00:00;1000,046078761079 29/11/2023 00:00:00;1009,033249463833 30/11/2023 00:00:00;1009,358119389272 01/12/2023 00:00:00;1019,480975654182 04/12/2023 00:00:00;1010,348026568151 05/12/2023 00:00:00;1015,489099800867 06/12/2023 00:00:00;1022,618808715812 07/12/2023 00:00:00;1022,322188349106 08/12/2023 00:00:00;1030,365024274334 11/12/2023 00:00:00;1032,032467803866 12/12/2023 00:00:00;1030,073654061469 13/12/2023 00:00:00;1026,660627656927 14/12/2023 00:00:00;1044,156059090312 15/12/2023 00:00:00;1049,114975970248 18/12/2023 00:00:00;1044,409692156794 19/12/2023 00:00:00;1052,786245982461 20/12/2023 00:00:00;1056,164786604926 21/12/2023 00:00:00;1055,703226125952 22/12/2023 00:00:00;1058,994832728992 27/12/2023 00:00:00;1063,562599822572 28/12/2023 00:00:00;1060,678932837965 29/12/2023 00:00:00;1059,150764963098 02/01/2024 00:00:00;1056,393154971709 03/01/2024 00:00:00;1032,463966488262 04/01/2024 00:00:00;1036,893657200898 05/01/2024 00:00:00;1031,057484920166 08/01/2024 00:00:00;1041,811718822778 09/01/2024 00:00:00;1039,989089273900 10/01/2024 00:00:00;1036,810480905796 11/01/2024 00:00:00;1033,367765814056 12/01/2024 00:00:00;1041,088796624462 15/01/2024 00:00:00;1038,110920026530 16/01/2024 00:00:00;1036,448300242405 17/01/2024 00:00:00;1027,515763120222 18/01/2024 00:00:00;1042,688467863559 19/01/2024 00:00:00;1041,647231769471 22/01/2024 00:00:00;1055,367003075964 23/01/2024 00:00:00;1057,270943383046 24/01/2024 00:00:00;1067,322989197431 25/01/2024 00:00:00;1069,187406772814 26/01/2024 00:00:00;1070,000167898009 29/01/2024 00:00:00;1066,698460745196 30/01/2024 00:00:00;1065,667884861951 31/01/2024 00:00:00;1067,547892995691 01/02/2024 00:00:00;1063,516041351714 02/02/2024 00:00:00;1060,332982345583 05/02/2024 00:00:00;1059,150072049392 06/02/2024 00:00:00;1064,166180960500 07/02/2024 00:00:00;1063,680981463982 08/02/2024 00:00:00;1069,387738785080 09/02/2024 00:00:00;1077,401419033652 12/02/2024 00:00:00;1079,313487751503 13/02/2024 00:00:00;1064,752839013716 14/02/2024 00:00:00;1076,941244382088 15/02/2024 00:00:00;1082,187027535808 16/02/2024 00:00:00;1097,144715826442 19/02/2024 00:00:00;1091,661902884628 20/02/2024 00:00:00;1083,679510354879 21/02/2024 00:00:00;1082,699277317340 22/02/2024 00:00:00;1099,581586724092 23/02/2024 00:00:00;1094,200392242138 26/02/2024 00:00:00;1092,724965760416 27/02/2024 00:00:00;1095,203571383517 28/02/2024 00:00:00;1090,530348154172 29/02/2024 00:00:00;1088,065920611493 01/03/2024 00:00:00;1099,587449840055 04/03/2024 00:00:00;1104,977145840156 05/03/2024 00:00:00;1098,655187751310 06/03/2024 00:00:00;1105,897015433796 07/03/2024 00:00:00;1114,098501946895 08/03/2024 00:00:00;1103,315831931859 11/03/2024 00:00:00;1096,545745229701 12/03/2024 00:00:00;1110,503612345372 13/03/2024 00:00:00;1111,231678095420 14/03/2024 00:00:00;1110,753567639113 15/03/2024 00:00:00;1105,647299994799 18/03/2024 00:00:00;1106,407639533175 19/03/2024 00:00:00;1108,510526025114 20/03/2024 00:00:00;1107,117982682696 21/03/2024 00:00:00;1120,170824548325 22/03/2024 00:00:00;1120,380590847188 25/03/2024 00:00:00;1120,298533874224 26/03/2024 00:00:00;1123,416245787888