DateNiv;PerfNet 30/12/1998 00:00:00;100,000000000000 08/01/1999 00:00:00;98,116760828625 15/01/1999 00:00:00;96,717783158461 22/01/1999 00:00:00;94,969061070756 29/01/1999 00:00:00;96,233521657250 05/02/1999 00:00:00;96,394942157654 12/02/1999 00:00:00;97,901533494754 19/02/1999 00:00:00;98,601022329836 26/02/1999 00:00:00;99,730965832661 05/03/1999 00:00:00;99,650255582459 12/03/1999 00:00:00;100,672585418348 19/03/1999 00:00:00;100,591875168146 26/03/1999 00:00:00;99,461931665321 01/04/1999 00:00:00;101,802528921173 09/04/1999 00:00:00;102,582728006457 16/04/1999 00:00:00;102,394404089319 23/04/1999 00:00:00;102,206080172182 30/04/1999 00:00:00;105,595910680656 07/05/1999 00:00:00;105,703524347592 14/05/1999 00:00:00;106,618240516545 21/05/1999 00:00:00;107,936507936508 28/05/1999 00:00:00;106,994888350820 04/06/1999 00:00:00;107,721280602636 11/06/1999 00:00:00;107,963411353242 18/06/1999 00:00:00;109,873553941350 25/06/1999 00:00:00;109,039548022599 02/07/1999 00:00:00;112,187247780468 09/07/1999 00:00:00;111,891310196395 16/07/1999 00:00:00;111,649179445789 23/07/1999 00:00:00;108,528383104654 30/07/1999 00:00:00;107,237019101426 06/08/1999 00:00:00;106,456820016142 13/08/1999 00:00:00;108,689803605058 20/08/1999 00:00:00;109,900457358084 27/08/1999 00:00:00;114,205004035512 03/09/1999 00:00:00;115,603981705676 10/09/1999 00:00:00;118,724778046812 17/09/1999 00:00:00;118,294323379069 24/09/1999 00:00:00;115,926822706484 01/10/1999 00:00:00;117,218186709712 08/10/1999 00:00:00;120,123755716976 15/10/1999 00:00:00;115,846112456282 22/10/1999 00:00:00;117,083669626042 29/10/1999 00:00:00;119,908528383104 05/11/1999 00:00:00;122,437449556093 12/11/1999 00:00:00;125,746569814366 19/11/1999 00:00:00;130,024213075060 26/11/1999 00:00:00;136,238902340597 03/12/1999 00:00:00;140,866290018832 10/12/1999 00:00:00;146,435297282755 17/12/1999 00:00:00;146,004842615012 24/12/1999 00:00:00;154,210384718859 30/12/1999 00:00:00;158,111380145278 07/01/2000 00:00:00;155,259617971482 14/01/2000 00:00:00;163,384449825127 21/01/2000 00:00:00;167,635189669088 28/01/2000 00:00:00;176,916868442292 04/02/2000 00:00:00;190,691417810061 11/02/2000 00:00:00;208,393866020984 18/02/2000 00:00:00;210,196394942157 25/02/2000 00:00:00;218,536454129674 03/03/2000 00:00:00;238,848533763787 10/03/2000 00:00:00;246,058649448479 17/03/2000 00:00:00;222,518159806295 24/03/2000 00:00:00;211,756793112725 31/03/2000 00:00:00;207,506053268764 07/04/2000 00:00:00;198,762442830239 14/04/2000 00:00:00;187,167070217917 20/04/2000 00:00:00;187,463007801990 28/04/2000 00:00:00;189,588377723970 05/05/2000 00:00:00;196,233521657250 12/05/2000 00:00:00;193,247242399784 19/05/2000 00:00:00;185,149313962873 26/05/2000 00:00:00;174,172719935431 02/06/2000 00:00:00;192,036588646757 09/06/2000 00:00:00;191,310196394941 16/06/2000 00:00:00;189,722894807640 23/06/2000 00:00:00;187,489911218724 30/06/2000 00:00:00;184,907183212267 07/07/2000 00:00:00;187,651331719128 13/07/2000 00:00:00;185,256927629808 21/07/2000 00:00:00;184,907183212267 28/07/2000 00:00:00;182,728006456819 04/08/2000 00:00:00;179,741727199354 11/08/2000 00:00:00;183,023944040892 18/08/2000 00:00:00;183,562012375571 25/08/2000 00:00:00;189,911218724777 01/09/2000 00:00:00;200,834005918751 08/09/2000 00:00:00;198,870056497174 15/09/2000 00:00:00;196,018294323378 22/09/2000 00:00:00;187,597524885660 29/09/2000 00:00:00;187,005649717513 06/10/2000 00:00:00;187,005649717513 21/12/2000 00:00:00;176,943771859025 22/12/2000 00:00:00;174,387947269302 29/12/2000 00:00:00;180,037664783427 05/01/2001 00:00:00;177,643260694107 12/01/2001 00:00:00;181,678773204196 19/01/2001 00:00:00;189,104116222759 26/01/2001 00:00:00;191,417810061877 02/02/2001 00:00:00;196,583266074791 09/02/2001 00:00:00;195,856873822975 16/02/2001 00:00:00;197,767016411083 23/02/2001 00:00:00;189,615281140704 02/03/2001 00:00:00;186,064030131826 09/03/2001 00:00:00;188,054882970136 16/03/2001 00:00:00;176,809254775356 23/03/2001 00:00:00;170,594565509819 30/03/2001 00:00:00;176,351896690879 06/04/2001 00:00:00;173,365617433413 12/04/2001 00:00:00;173,984396018293 20/04/2001 00:00:00;176,029055690072 27/04/2001 00:00:00;178,100618778584 04/05/2001 00:00:00;180,656443368307 11/05/2001 00:00:00;184,665052461662 18/05/2001 00:00:00;186,467581382835 21/05/2001 00:00:00;186,548291633036 22/05/2001 00:00:00;187,086359967715 23/05/2001 00:00:00;187,274683884852 24/05/2001 00:00:00;187,463007801990 25/05/2001 00:00:00;188,861985472154 28/05/2001 00:00:00;188,835082055420 29/05/2001 00:00:00;188,297013720741 30/05/2001 00:00:00;187,758945386063 31/05/2001 00:00:00;185,552865213881 01/06/2001 00:00:00;186,413774549367 05/06/2001 00:00:00;186,010223298358 06/06/2001 00:00:00;186,871132633843 08/06/2001 00:00:00;187,247780468118 11/06/2001 00:00:00;186,790422383642 12/06/2001 00:00:00;185,310734463276 13/06/2001 00:00:00;183,615819209038 14/06/2001 00:00:00;183,508205542103 15/06/2001 00:00:00;181,409739036856 18/06/2001 00:00:00;179,203658864675 19/06/2001 00:00:00;177,320419693300 20/06/2001 00:00:00;177,293516276566 21/06/2001 00:00:00;175,571697605595 22/06/2001 00:00:00;174,926015603980 25/06/2001 00:00:00;172,935162765670 26/06/2001 00:00:00;173,473231100349 27/06/2001 00:00:00;172,154963680386 28/06/2001 00:00:00;172,154963680386 29/06/2001 00:00:00;173,419424266881 02/07/2001 00:00:00;174,199623352164 03/07/2001 00:00:00;174,414850686036 04/07/2001 00:00:00;173,876782351357 05/07/2001 00:00:00;173,957492601559 06/07/2001 00:00:00;173,338714016679 09/07/2001 00:00:00;172,235673930588 10/07/2001 00:00:00;172,666128598331 11/07/2001 00:00:00;171,051923594295 12/07/2001 00:00:00;170,755986010222 13/07/2001 00:00:00;171,616895345708 16/07/2001 00:00:00;171,294054344900 17/07/2001 00:00:00;170,486951842883 18/07/2001 00:00:00;169,114877589453 19/07/2001 00:00:00;168,792036588645 20/07/2001 00:00:00;168,926553672315 23/07/2001 00:00:00;168,469195587838 24/07/2001 00:00:00;167,904223836426 25/07/2001 00:00:00;167,877320419692 26/07/2001 00:00:00;167,043314500940 27/07/2001 00:00:00;167,285445251546 30/07/2001 00:00:00;167,500672585417 31/07/2001 00:00:00;166,612859833197 01/08/2001 00:00:00;167,581382835619 02/08/2001 00:00:00;167,823513586224 03/08/2001 00:00:00;168,899650255581 06/08/2001 00:00:00;167,850417002958 07/08/2001 00:00:00;168,092547753563 08/08/2001 00:00:00;167,419962335215 09/08/2001 00:00:00;166,343825665858 10/08/2001 00:00:00;166,155501748721 13/08/2001 00:00:00;166,532149582996 14/08/2001 00:00:00;167,312348668279 15/08/2001 00:00:00;167,446865751949 16/08/2001 00:00:00;167,742803336022 17/08/2001 00:00:00;167,043314500940 20/08/2001 00:00:00;166,343825665858 21/08/2001 00:00:00;165,940274414849 22/08/2001 00:00:00;165,456012913639 23/08/2001 00:00:00;166,209308582188 24/08/2001 00:00:00;164,998654829162 27/08/2001 00:00:00;165,429109496905 28/08/2001 00:00:00;165,482916330372 29/08/2001 00:00:00;165,267688996501 30/08/2001 00:00:00;165,213882163033 31/08/2001 00:00:00;164,110842076942 03/09/2001 00:00:00;162,765671240246 04/09/2001 00:00:00;160,263653483991 05/09/2001 00:00:00;158,810868980359 06/09/2001 00:00:00;157,250470809791 07/09/2001 00:00:00;153,214958299703 10/09/2001 00:00:00;150,390099542640 11/09/2001 00:00:00;150,147968792035 12/09/2001 00:00:00;132,095776163571 13/09/2001 00:00:00;139,305891848263 14/09/2001 00:00:00;137,584073177292 17/09/2001 00:00:00;130,642991659939 18/09/2001 00:00:00;130,589184826472 19/09/2001 00:00:00;132,149582997039 20/09/2001 00:00:00;131,396287328489 21/09/2001 00:00:00;125,423728813558 24/09/2001 00:00:00;123,110034974440 25/09/2001 00:00:00;127,952649986547 26/09/2001 00:00:00;130,481571159536 27/09/2001 00:00:00;132,768361581919 28/09/2001 00:00:00;133,010492332525 01/10/2001 00:00:00;134,866828087166 02/10/2001 00:00:00;134,005918751680 03/10/2001 00:00:00;133,844498251276 04/10/2001 00:00:00;135,297282754908 05/10/2001 00:00:00;134,355663169221 08/10/2001 00:00:00;135,351089588376 09/10/2001 00:00:00;134,893731503900 10/10/2001 00:00:00;135,808447672853 11/10/2001 00:00:00;138,418079096044 12/10/2001 00:00:00;140,193704600483 15/10/2001 00:00:00;140,355125100886 16/10/2001 00:00:00;138,875437180520 17/10/2001 00:00:00;139,278988431529 18/10/2001 00:00:00;137,880010761365 19/10/2001 00:00:00;138,525692762979 22/10/2001 00:00:00;138,149044928704 23/10/2001 00:00:00;138,202851762172 24/10/2001 00:00:00;139,870863599676 25/10/2001 00:00:00;142,211460855527 26/10/2001 00:00:00;142,561205273068 29/10/2001 00:00:00;143,449018025288 30/10/2001 00:00:00;141,189131019638 31/10/2001 00:00:00;139,870863599676 01/11/2001 00:00:00;140,408931934354 02/11/2001 00:00:00;140,408931934354 05/11/2001 00:00:00;140,839386602097 06/11/2001 00:00:00;142,130750605325 07/11/2001 00:00:00;141,888619854720 08/11/2001 00:00:00;140,758676351895 09/11/2001 00:00:00;140,812483185363 12/11/2001 00:00:00;141,242937853106 13/11/2001 00:00:00;140,570352434758 14/11/2001 00:00:00;141,296744686573 15/11/2001 00:00:00;143,126177024480 16/11/2001 00:00:00;144,955609362387 19/11/2001 00:00:00;147,403820285174 20/11/2001 00:00:00;151,116491794456 21/11/2001 00:00:00;149,152542372879 22/11/2001 00:00:00;148,910411622274 23/11/2001 00:00:00;148,184019370458 26/11/2001 00:00:00;149,340866290017 27/11/2001 00:00:00;149,609900457356 28/11/2001 00:00:00;150,067258541833 29/11/2001 00:00:00;148,614474038201 30/11/2001 00:00:00;148,829701372072 03/12/2001 00:00:00;148,722087705137 04/12/2001 00:00:00;147,161689534569 05/12/2001 00:00:00;148,426150121063 06/12/2001 00:00:00;150,309389292438 07/12/2001 00:00:00;151,950497713208 10/12/2001 00:00:00;152,380952380950 11/12/2001 00:00:00;151,789077212804 12/12/2001 00:00:00;151,923594296474 13/12/2001 00:00:00;151,815980629538 14/12/2001 00:00:00;148,964218455742 17/12/2001 00:00:00;148,829701372072 18/12/2001 00:00:00;148,668280871669 19/12/2001 00:00:00;147,699757869247 20/12/2001 00:00:00;146,758138283560 21/12/2001 00:00:00;145,789615281139 24/12/2001 00:00:00;146,758138283560 27/12/2001 00:00:00;149,313962873283 28/12/2001 00:00:00;150,578423459777 02/01/2002 00:00:00;152,596179714822 03/01/2002 00:00:00;153,806833467848 04/01/2002 00:00:00;155,609362389021 07/01/2002 00:00:00;155,447941888618 08/01/2002 00:00:00;155,824589722893 09/01/2002 00:00:00;156,389561474305 10/01/2002 00:00:00;157,250470809791 11/01/2002 00:00:00;156,174334140434 14/01/2002 00:00:00;157,035243475919 15/01/2002 00:00:00;156,281947807369 16/01/2002 00:00:00;156,416464891039 17/01/2002 00:00:00;155,986010223296 18/01/2002 00:00:00;155,959106806562 21/01/2002 00:00:00;156,604788808176 22/01/2002 00:00:00;155,851493139626 23/01/2002 00:00:00;156,281947807369 24/01/2002 00:00:00;156,820016142048 25/01/2002 00:00:00;159,806295399513 28/01/2002 00:00:00;160,236750067256 29/01/2002 00:00:00;161,958568738227 30/01/2002 00:00:00;161,178369652944 31/01/2002 00:00:00;161,985472154961 01/02/2002 00:00:00;163,115415657786 04/02/2002 00:00:00;163,976324993272 05/02/2002 00:00:00;163,303739574924 06/02/2002 00:00:00;163,169222491254 07/02/2002 00:00:00;162,442830239438 08/02/2002 00:00:00;163,868711326336 11/02/2002 00:00:00;163,707290825932 12/02/2002 00:00:00;163,841807909602 13/02/2002 00:00:00;162,927091740649 14/02/2002 00:00:00;163,949421576538 15/02/2002 00:00:00;165,698143664243 18/02/2002 00:00:00;165,348399246702 19/02/2002 00:00:00;164,944847995693 20/02/2002 00:00:00;162,953995157382 21/02/2002 00:00:00;163,411353241859 22/02/2002 00:00:00;162,953995157382 25/02/2002 00:00:00;162,684960990043 26/02/2002 00:00:00;163,088512241052 27/02/2002 00:00:00;163,438256658593 28/02/2002 00:00:00;164,272262577345 01/03/2002 00:00:00;164,864137745491 04/03/2002 00:00:00;167,177831584609 05/03/2002 00:00:00;168,361581920901 06/03/2002 00:00:00;166,962604250737 07/03/2002 00:00:00;167,796610169489 08/03/2002 00:00:00;167,958030669892 11/03/2002 00:00:00;169,034167339249 12/03/2002 00:00:00;168,872746838846 13/03/2002 00:00:00;168,253968253965 14/03/2002 00:00:00;168,657519504974 15/03/2002 00:00:00;168,818940005378 18/03/2002 00:00:00;169,948883508203 19/03/2002 00:00:00;170,325531342478 20/03/2002 00:00:00;171,051923594294 21/03/2002 00:00:00;170,137207425340 22/03/2002 00:00:00;171,320957761633 25/03/2002 00:00:00;172,827549098733 26/03/2002 00:00:00;172,585418348127 27/03/2002 00:00:00;172,450901264458 28/03/2002 00:00:00;172,531611514659 02/04/2002 00:00:00;173,258003766475 03/04/2002 00:00:00;173,876782351356 04/04/2002 00:00:00;172,988969599136 05/04/2002 00:00:00;173,177293516274 08/04/2002 00:00:00;173,876782351356 09/04/2002 00:00:00;172,962066182402 10/04/2002 00:00:00;172,962066182402 11/04/2002 00:00:00;173,984396018291 12/04/2002 00:00:00;172,935162765668 15/04/2002 00:00:00;173,822975517888 16/04/2002 00:00:00;174,334140435832 17/04/2002 00:00:00;175,248856604786 18/04/2002 00:00:00;174,952919020713 19/04/2002 00:00:00;174,441754102768 22/04/2002 00:00:00;174,872208770511 23/04/2002 00:00:00;173,849878934622 24/04/2002 00:00:00;173,365617433411 25/04/2002 00:00:00;173,769168684420 26/04/2002 00:00:00;173,607748184016 29/04/2002 00:00:00;173,527037933814 30/04/2002 00:00:00;174,172719935429 02/05/2002 00:00:00;173,634651600750 03/05/2002 00:00:00;172,773742265265 06/05/2002 00:00:00;173,634651600750 07/05/2002 00:00:00;173,500134517080 10/05/2002 00:00:00;174,549367769704 13/05/2002 00:00:00;174,307237019098 14/05/2002 00:00:00;174,468657519502 15/05/2002 00:00:00;175,464083938657 16/05/2002 00:00:00;175,490987355391 17/05/2002 00:00:00;175,490987355391 21/05/2002 00:00:00;174,630078019905 22/05/2002 00:00:00;173,607748184016 23/05/2002 00:00:00;172,531611514659 24/05/2002 00:00:00;172,908259348934 27/05/2002 00:00:00;172,531611514659 28/05/2002 00:00:00;173,150390099539 29/05/2002 00:00:00;171,213344094697 30/05/2002 00:00:00;170,002690341670 31/05/2002 00:00:00;169,760559591065 03/06/2002 00:00:00;169,518428840460 04/06/2002 00:00:00;169,464622006992 05/06/2002 00:00:00;167,984934086626 06/06/2002 00:00:00;168,119451170295 07/06/2002 00:00:00;166,881894000535 10/06/2002 00:00:00;167,554479418883 11/06/2002 00:00:00;167,635189669085 12/06/2002 00:00:00;166,989507667471 13/06/2002 00:00:00;166,316922249122 14/06/2002 00:00:00;164,864137745490 17/06/2002 00:00:00;162,819478073712 18/06/2002 00:00:00;165,186978746298 19/06/2002 00:00:00;164,622006994885 20/06/2002 00:00:00;163,653483992464 21/06/2002 00:00:00;163,088512241051 24/06/2002 00:00:00;162,873284907180 25/06/2002 00:00:00;161,447403820282 26/06/2002 00:00:00;159,160613397898 27/06/2002 00:00:00;160,048426150118 28/06/2002 00:00:00;161,824051654557 01/07/2002 00:00:00;163,169222491253 02/07/2002 00:00:00;163,814904492867 03/07/2002 00:00:00;162,604250739841 04/07/2002 00:00:00;160,828625235402 05/07/2002 00:00:00;161,178369652943 08/07/2002 00:00:00;162,900188323914 09/07/2002 00:00:00;162,846381490446 10/07/2002 00:00:00;162,119989238630 11/07/2002 00:00:00;159,779391982779 12/07/2002 00:00:00;158,218993812211 15/07/2002 00:00:00;157,949959644872 16/07/2002 00:00:00;156,308851224102 17/07/2002 00:00:00;153,806833467847 18/07/2002 00:00:00;155,743879472690 19/07/2002 00:00:00;156,228140973901 22/07/2002 00:00:00;154,667742803333 23/07/2002 00:00:00;152,838310465426 24/07/2002 00:00:00;150,336292709171 25/07/2002 00:00:00;151,385525961794 26/07/2002 00:00:00;150,578423459776 29/07/2002 00:00:00;151,977401129940 30/07/2002 00:00:00;153,107344632765 31/07/2002 00:00:00;153,080441216031 01/08/2002 00:00:00;152,919020715628 02/08/2002 00:00:00;151,600753295665 05/08/2002 00:00:00;150,121065375300 06/08/2002 00:00:00;147,834274952916 07/08/2002 00:00:00;149,475383373685 08/08/2002 00:00:00;148,076405703521 09/08/2002 00:00:00;149,421576540217 12/08/2002 00:00:00;148,453053537796 13/08/2002 00:00:00;147,215496368036 14/08/2002 00:00:00;147,215496368036 16/08/2002 00:00:00;147,861178369650 19/08/2002 00:00:00;147,484530535375 20/08/2002 00:00:00;148,237826203925 21/08/2002 00:00:00;148,399246704328 22/08/2002 00:00:00;149,609900457355 23/08/2002 00:00:00;150,497713209574 26/08/2002 00:00:00;149,582997040621 27/08/2002 00:00:00;150,121065375299 28/08/2002 00:00:00;150,094161958566 29/08/2002 00:00:00;149,475383373685 30/08/2002 00:00:00;149,179445789612 02/09/2002 00:00:00;149,529190207153 03/09/2002 00:00:00;148,533763787998 04/09/2002 00:00:00;146,596717783155 05/09/2002 00:00:00;146,542910949687 06/09/2002 00:00:00;145,009416195854 09/09/2002 00:00:00;144,982512779120 10/09/2002 00:00:00;144,955609362386 11/09/2002 00:00:00;144,471347861175 12/09/2002 00:00:00;143,960182943231 13/09/2002 00:00:00;143,475921442020 16/09/2002 00:00:00;142,426688189397 17/09/2002 00:00:00;141,296744686572 18/09/2002 00:00:00;139,574926015601 19/09/2002 00:00:00;137,987624428299 20/09/2002 00:00:00;136,319612590796 23/09/2002 00:00:00;135,969868173255 24/09/2002 00:00:00;133,467850417000 25/09/2002 00:00:00;130,400860909333 26/09/2002 00:00:00;132,714554748450 27/09/2002 00:00:00;135,082055421035 30/09/2002 00:00:00;133,763788001073 01/10/2002 00:00:00;131,692224912561 02/10/2002 00:00:00;132,257196663973 03/10/2002 00:00:00;130,078019908525 04/10/2002 00:00:00;130,293247242397 07/10/2002 00:00:00;128,436911487756 08/10/2002 00:00:00;127,495291902069 09/10/2002 00:00:00;127,280064568197 10/10/2002 00:00:00;124,347592144199 11/10/2002 00:00:00;125,692762980896 14/10/2002 00:00:00;126,768899650253 15/10/2002 00:00:00;127,145547484528 16/10/2002 00:00:00;130,454667742800 17/10/2002 00:00:00;131,073446327681 18/10/2002 00:00:00;134,355663169219 21/10/2002 00:00:00;134,436373419421 22/10/2002 00:00:00;135,485606672044 23/10/2002 00:00:00;136,077481840191 24/10/2002 00:00:00;134,328759752485 25/10/2002 00:00:00;134,221146085550 28/10/2002 00:00:00;134,705407586760 29/10/2002 00:00:00;134,651600753292 30/10/2002 00:00:00;134,221146085550 31/10/2002 00:00:00;135,189669087971 04/11/2002 00:00:00;137,449556093621 05/11/2002 00:00:00;138,283562012372 06/11/2002 00:00:00;138,875437180519 07/11/2002 00:00:00;139,117567931124 08/11/2002 00:00:00;136,911487758942 12/11/2002 00:00:00;136,507936507933 13/11/2002 00:00:00;137,019101425878 14/11/2002 00:00:00;136,131288673658 15/11/2002 00:00:00;137,691686844226 18/11/2002 00:00:00;138,525692762978 19/11/2002 00:00:00;138,310465429106 20/11/2002 00:00:00;138,444982512776 21/11/2002 00:00:00;139,870863599674 22/11/2002 00:00:00;142,130750605323 25/11/2002 00:00:00;141,915523271452 26/11/2002 00:00:00;142,615012106534 27/11/2002 00:00:00;141,323648103306 28/11/2002 00:00:00;143,556631692221 29/11/2002 00:00:00;145,278450363193 02/12/2002 00:00:00;146,408393866017 03/12/2002 00:00:00;147,188592951301 04/12/2002 00:00:00;143,960182943230 05/12/2002 00:00:00;143,906376109762 06/12/2002 00:00:00;144,094700026900 09/12/2002 00:00:00;143,233790691414 10/12/2002 00:00:00;141,754102771048 11/12/2002 00:00:00;141,727199354315 12/12/2002 00:00:00;142,534301856332 13/12/2002 00:00:00;142,050040355122 16/12/2002 00:00:00;140,839386602095 17/12/2002 00:00:00;142,050040355122 18/12/2002 00:00:00;140,220608017215 19/12/2002 00:00:00;139,548022598867 20/12/2002 00:00:00;139,171374764592 23/12/2002 00:00:00;139,790153349472 24/12/2002 00:00:00;139,117567931124 27/12/2002 00:00:00;137,853107344629 30/12/2002 00:00:00;137,261232176483 31/12/2002 00:00:00;138,364272262574 02/01/2003 00:00:00;139,494215765399 03/01/2003 00:00:00;141,807909604516 06/01/2003 00:00:00;141,969330104920 07/01/2003 00:00:00;142,157654022057 08/01/2003 00:00:00;141,296744686572 09/01/2003 00:00:00;140,032284100077 10/01/2003 00:00:00;140,112994350279 13/01/2003 00:00:00;140,758676351893 14/01/2003 00:00:00;141,162227602902 15/01/2003 00:00:00;141,834813021250 16/01/2003 00:00:00;140,785579768627 17/01/2003 00:00:00;140,382028517618 20/01/2003 00:00:00;139,036857680922 21/01/2003 00:00:00;138,418079096042 22/01/2003 00:00:00;137,207425343015 23/01/2003 00:00:00;136,319612590795 24/01/2003 00:00:00;135,620123755713 27/01/2003 00:00:00;134,355663169219 28/01/2003 00:00:00;132,418617164376 29/01/2003 00:00:00;131,207963411350 30/01/2003 00:00:00;131,207963411350 31/01/2003 00:00:00;131,799838579496 03/02/2003 00:00:00;132,337906914175 04/02/2003 00:00:00;131,907452246432 05/02/2003 00:00:00;130,427764326066 06/02/2003 00:00:00;129,728275490984 07/02/2003 00:00:00;128,598331988159 10/02/2003 00:00:00;128,275490987352 11/02/2003 00:00:00;126,849609900454 12/02/2003 00:00:00;125,450632230290 13/02/2003 00:00:00;124,428302394401 14/02/2003 00:00:00;124,885660478877 17/02/2003 00:00:00;126,123217648638 18/02/2003 00:00:00;126,203927898840 19/02/2003 00:00:00;126,580575733115 20/02/2003 00:00:00;126,096314231904 21/02/2003 00:00:00;125,181598062951 24/02/2003 00:00:00;125,316115146620 25/02/2003 00:00:00;124,778046811942 26/02/2003 00:00:00;123,083131557704 27/02/2003 00:00:00;121,818670971210 28/02/2003 00:00:00;122,518159806292 03/03/2003 00:00:00;123,405972558512 04/03/2003 00:00:00;123,298358891576 05/03/2003 00:00:00;121,280602636532 06/03/2003 00:00:00;119,935431799835 07/03/2003 00:00:00;118,025289211727 10/03/2003 00:00:00;116,222760290554 11/03/2003 00:00:00;114,662362119986 12/03/2003 00:00:00;114,366424535913 13/03/2003 00:00:00;112,940543449015 14/03/2003 00:00:00;116,034436373416 17/03/2003 00:00:00;117,137476459507 18/03/2003 00:00:00;120,661824051651 19/03/2003 00:00:00;120,957761635724 20/03/2003 00:00:00;122,195318805485 21/03/2003 00:00:00;122,787193973631 24/03/2003 00:00:00;124,804950228676 25/03/2003 00:00:00;122,060801721815 26/03/2003 00:00:00;122,652676889962 27/03/2003 00:00:00;122,706483723429 28/03/2003 00:00:00;121,119182136128 31/03/2003 00:00:00;121,226795803064 01/04/2003 00:00:00;119,424266881891 02/04/2003 00:00:00;120,715630885119 03/04/2003 00:00:00;122,652676889962 04/04/2003 00:00:00;122,625773473228 07/04/2003 00:00:00;125,208501479684 08/04/2003 00:00:00;125,827280064565 09/04/2003 00:00:00;125,881086898032 10/04/2003 00:00:00;125,585149313959 11/04/2003 00:00:00;125,746569814363 14/04/2003 00:00:00;127,629808985737 15/04/2003 00:00:00;126,984126984123 16/04/2003 00:00:00;127,764326069407 17/04/2003 00:00:00;128,383104654287 22/04/2003 00:00:00;129,028786655902 23/04/2003 00:00:00;130,400860909332 24/04/2003 00:00:00;130,454667742799 25/04/2003 00:00:00;129,270917406507 28/04/2003 00:00:00;128,840462738764 29/04/2003 00:00:00;129,028786655901 30/04/2003 00:00:00;129,674468657516 02/05/2003 00:00:00;129,539951573846 05/05/2003 00:00:00;130,535377993001 06/05/2003 00:00:00;131,207963411349 07/05/2003 00:00:00;132,822168415385 09/05/2003 00:00:00;132,929782082320 12/05/2003 00:00:00;133,494753833733 13/05/2003 00:00:00;133,736884584338 14/05/2003 00:00:00;133,952111918210 15/05/2003 00:00:00;134,436373419420 16/05/2003 00:00:00;134,194242668815 19/05/2003 00:00:00;134,543987086356 20/05/2003 00:00:00;132,875975248853 21/05/2003 00:00:00;132,660747914981 22/05/2003 00:00:00;132,499327414578 23/05/2003 00:00:00;133,145009416192 26/05/2003 00:00:00;132,902878665586 27/05/2003 00:00:00;133,091202582724 28/05/2003 00:00:00;133,198816249660 30/05/2003 00:00:00;134,893731503897 02/06/2003 00:00:00;136,050578423456 03/06/2003 00:00:00;137,395749260152 04/06/2003 00:00:00;137,826203927895 05/06/2003 00:00:00;139,359698681728 06/06/2003 00:00:00;140,543449018021 10/06/2003 00:00:00;143,987086359963 11/06/2003 00:00:00;144,148506860367 12/06/2003 00:00:00;145,359160613393 13/06/2003 00:00:00;145,843422114604 16/06/2003 00:00:00;144,498251277908 17/06/2003 00:00:00;145,843422114604 18/06/2003 00:00:00;146,489104116218 19/06/2003 00:00:00;146,731234866823 20/06/2003 00:00:00;144,955609362384 23/06/2003 00:00:00;144,283023944036 24/06/2003 00:00:00;143,126177024478 25/06/2003 00:00:00;141,619585687378 26/06/2003 00:00:00;141,458165186974 27/06/2003 00:00:00;142,023136938387 30/06/2003 00:00:00;141,861716437983 01/07/2003 00:00:00;141,269841269837 02/07/2003 00:00:00;140,624159268223 03/07/2003 00:00:00;141,458165186974 04/07/2003 00:00:00;141,296744686571 07/07/2003 00:00:00;141,511972020442 08/07/2003 00:00:00;143,368307775083 09/07/2003 00:00:00;144,336830777504 10/07/2003 00:00:00;144,229217110568 11/07/2003 00:00:00;143,933279526495 15/07/2003 00:00:00;145,036319612586 16/07/2003 00:00:00;146,435297282750 17/07/2003 00:00:00;146,139359698677 18/07/2003 00:00:00;145,439870863595 21/07/2003 00:00:00;145,412967446861 22/07/2003 00:00:00;145,063223029320 23/07/2003 00:00:00;145,009416195852 24/07/2003 00:00:00;145,170836696256 25/07/2003 00:00:00;145,601291363998 28/07/2003 00:00:00;147,027172450896 29/07/2003 00:00:00;147,645951035777 30/07/2003 00:00:00;147,000269034163 31/07/2003 00:00:00;147,538337368841 01/08/2003 00:00:00;147,888081786382 04/08/2003 00:00:00;147,888081786382 05/08/2003 00:00:00;149,475383373684 06/08/2003 00:00:00;149,287059456546 07/08/2003 00:00:00;148,614474038198 08/08/2003 00:00:00;148,560667204730 11/08/2003 00:00:00;149,152542372876 12/08/2003 00:00:00;150,174872208766 13/08/2003 00:00:00;150,632230293242 14/08/2003 00:00:00;151,385525961792 18/08/2003 00:00:00;152,300242130746 19/08/2003 00:00:00;152,945924132360 20/08/2003 00:00:00;153,726123217644 21/08/2003 00:00:00;153,134248049497 22/08/2003 00:00:00;153,779930051111 25/08/2003 00:00:00;154,694646220065 26/08/2003 00:00:00;154,102771051918 27/08/2003 00:00:00;154,183481302120 28/08/2003 00:00:00;154,533225719661 29/08/2003 00:00:00;155,017487220872 01/09/2003 00:00:00;155,394135055147 02/09/2003 00:00:00;157,707828894264 03/09/2003 00:00:00;158,272800645677 04/09/2003 00:00:00;159,698681732575 05/09/2003 00:00:00;159,537261232171 08/09/2003 00:00:00;158,945386064025 09/09/2003 00:00:00;159,564164648905 10/09/2003 00:00:00;158,326607479144 11/09/2003 00:00:00;156,066720473495 12/09/2003 00:00:00;157,923056228136 15/09/2003 00:00:00;158,245897228943 16/09/2003 00:00:00;158,353510895878 17/09/2003 00:00:00;159,079903147694 18/09/2003 00:00:00;158,676351896685 19/09/2003 00:00:00;159,187516814630 22/09/2003 00:00:00;159,187516814630 23/09/2003 00:00:00;157,869249394668 24/09/2003 00:00:00;157,008340059182 25/09/2003 00:00:00;156,174334140430 26/09/2003 00:00:00;155,259617971477 29/09/2003 00:00:00;154,237288135588 30/09/2003 00:00:00;154,748453053532 01/10/2003 00:00:00;153,537799300506 02/10/2003 00:00:00;154,990583804138 03/10/2003 00:00:00;155,986010223293 06/10/2003 00:00:00;157,654022060796 07/10/2003 00:00:00;158,649448479951 08/10/2003 00:00:00;158,783965563621 09/10/2003 00:00:00;159,698681732574 10/10/2003 00:00:00;161,070755986005 13/10/2003 00:00:00;160,990045735803 14/10/2003 00:00:00;161,904761904756 15/10/2003 00:00:00;161,259079903142 16/10/2003 00:00:00;162,442830239435 17/10/2003 00:00:00;162,281409739031 20/10/2003 00:00:00;161,689534570885 21/10/2003 00:00:00;161,958568738224 22/10/2003 00:00:00;162,550443906370 23/10/2003 00:00:00;161,043852569271 24/10/2003 00:00:00;160,398170567656 27/10/2003 00:00:00;161,285983319876 28/10/2003 00:00:00;162,389023405967 29/10/2003 00:00:00;164,164648910406 30/10/2003 00:00:00;164,352972827543 31/10/2003 00:00:00;165,186978746295 03/11/2003 00:00:00;166,128598331982 04/11/2003 00:00:00;168,280871670696 05/11/2003 00:00:00;167,877320419687 06/11/2003 00:00:00;167,419962335211 07/11/2003 00:00:00;167,070217917670 10/11/2003 00:00:00;167,688996502550 12/11/2003 00:00:00;166,290018832386 13/11/2003 00:00:00;167,043314500936 14/11/2003 00:00:00;165,886467581377 17/11/2003 00:00:00;164,702717245084 18/11/2003 00:00:00;162,362119989233 19/11/2003 00:00:00;162,119989238627 20/11/2003 00:00:00;162,200699488829 21/11/2003 00:00:00;161,339790153344 24/11/2003 00:00:00;162,227602905563 25/11/2003 00:00:00;163,384449825122 26/11/2003 00:00:00;163,438256658590 27/11/2003 00:00:00;163,922518159800 28/11/2003 00:00:00;163,895614743066 01/12/2003 00:00:00;164,460586494479 02/12/2003 00:00:00;165,348399246698 03/12/2003 00:00:00;164,541296744681 04/12/2003 00:00:00;164,326069410809 05/12/2003 00:00:00;164,487489911213 08/12/2003 00:00:00;164,783427495286 09/12/2003 00:00:00;164,971751412423 10/12/2003 00:00:00;164,433683077745 11/12/2003 00:00:00;163,492063492057 12/12/2003 00:00:00;164,218455743873 15/12/2003 00:00:00;164,541296744680 16/12/2003 00:00:00;164,164648910406 17/12/2003 00:00:00;163,572773742259 18/12/2003 00:00:00;162,577347323104 19/12/2003 00:00:00;163,465160075323 22/12/2003 00:00:00;161,797148237820 23/12/2003 00:00:00;161,797148237820 24/12/2003 00:00:00;162,119989238627 29/12/2003 00:00:00;162,577347323104 30/12/2003 00:00:00;163,142319074516 31/12/2003 00:00:00;164,326069410809 02/01/2004 00:00:00;165,671240247505 05/01/2004 00:00:00;167,446865751944 06/01/2004 00:00:00;168,657519504971 07/01/2004 00:00:00;167,984934086623 08/01/2004 00:00:00;167,688996502550 09/01/2004 00:00:00;168,845843422108 12/01/2004 00:00:00;167,715899919283 13/01/2004 00:00:00;167,715899919283 14/01/2004 00:00:00;168,038740920091 15/01/2004 00:00:00;168,711326338439 16/01/2004 00:00:00;169,572235673924 19/01/2004 00:00:00;172,612321764858 20/01/2004 00:00:00;173,957492601554 21/01/2004 00:00:00;172,773742265261 22/01/2004 00:00:00;172,558514931390 23/01/2004 00:00:00;171,320957761629 26/01/2004 00:00:00;171,643798762436 27/01/2004 00:00:00;173,392520850141 28/01/2004 00:00:00;173,796072101150 29/01/2004 00:00:00;174,710788270104 30/01/2004 00:00:00;174,118913101957 02/02/2004 00:00:00;174,899112187241 03/02/2004 00:00:00;174,414850686030 04/02/2004 00:00:00;174,280333602361 05/02/2004 00:00:00;172,962066182398 06/02/2004 00:00:00;174,118913101957 09/02/2004 00:00:00;174,818401937039 10/02/2004 00:00:00;175,975248856598 11/02/2004 00:00:00;177,185902609625 12/02/2004 00:00:00;177,966101694908 13/02/2004 00:00:00;177,993005111642 16/02/2004 00:00:00;177,831584611239 17/02/2004 00:00:00;178,853914447128 18/02/2004 00:00:00;180,387409200962 19/02/2004 00:00:00;180,925477535640 20/02/2004 00:00:00;182,163034705400 23/02/2004 00:00:00;181,974710788263 24/02/2004 00:00:00;182,028517621731 25/02/2004 00:00:00;180,925477535640 26/02/2004 00:00:00;181,544256120520 27/02/2004 00:00:00;182,458972289474 01/03/2004 00:00:00;183,104654291088 02/03/2004 00:00:00;185,579768630609 03/03/2004 00:00:00;185,525961797141 04/03/2004 00:00:00;185,660478880811 05/03/2004 00:00:00;185,633575464077 08/03/2004 00:00:00;186,359967715893 09/03/2004 00:00:00;187,140166801176 10/03/2004 00:00:00;186,144740382021 11/03/2004 00:00:00;184,126984126977 12/03/2004 00:00:00;178,988431530797 15/03/2004 00:00:00;180,548829701365 16/03/2004 00:00:00;176,163572773735 17/03/2004 00:00:00;177,428033360230 18/03/2004 00:00:00;179,687920365879 19/03/2004 00:00:00;179,230562281403 22/03/2004 00:00:00;178,423459779385 23/03/2004 00:00:00;175,598601022323 24/03/2004 00:00:00;176,055959106799 25/03/2004 00:00:00;176,082862523533 26/03/2004 00:00:00;179,257465698136 29/03/2004 00:00:00;178,396556362651 30/03/2004 00:00:00;180,118375033622 31/03/2004 00:00:00;179,876244283017 01/04/2004 00:00:00;180,387409200961 02/04/2004 00:00:00;181,678773204190 05/04/2004 00:00:00;183,050847457620 06/04/2004 00:00:00;184,234597793912 07/04/2004 00:00:00;182,997040624152 08/04/2004 00:00:00;183,077750874354 13/04/2004 00:00:00;184,046273876775 14/04/2004 00:00:00;185,068603712664 15/04/2004 00:00:00;183,831046542903 16/04/2004 00:00:00;183,965563626573 19/04/2004 00:00:00;183,185364541289 20/04/2004 00:00:00;183,185364541289 21/04/2004 00:00:00;183,319881624959 22/04/2004 00:00:00;183,588915792298 23/04/2004 00:00:00;184,073177293509 26/04/2004 00:00:00;184,826472962059 27/04/2004 00:00:00;185,714285714278 28/04/2004 00:00:00;186,010223298351 29/04/2004 00:00:00;185,310734463269 30/04/2004 00:00:00;184,691955878389 03/05/2004 00:00:00;183,965563626573 04/05/2004 00:00:00;183,965563626573 05/05/2004 00:00:00;184,019370460041 06/05/2004 00:00:00;184,718859295123 07/05/2004 00:00:00;183,185364541289 10/05/2004 00:00:00;181,651869787455 11/05/2004 00:00:00;178,208232445513 12/05/2004 00:00:00;179,795534032815 13/05/2004 00:00:00;178,934624697329 14/05/2004 00:00:00;179,956954533218 17/05/2004 00:00:00;178,800107613659 18/05/2004 00:00:00;176,863061608817 19/05/2004 00:00:00;177,616357277367 21/05/2004 00:00:00;179,203658864668 24/05/2004 00:00:00;179,015334947531 25/05/2004 00:00:00;179,795534032815 26/05/2004 00:00:00;180,844767285438 27/05/2004 00:00:00;180,817863868704 28/05/2004 00:00:00;180,925477535639 01/06/2004 00:00:00;180,683346785034 02/06/2004 00:00:00;180,064568200154 03/06/2004 00:00:00;180,979284369107 04/06/2004 00:00:00;180,656443368300 07/06/2004 00:00:00;181,840193704593 08/06/2004 00:00:00;182,943233790684 09/06/2004 00:00:00;183,212267958023 10/06/2004 00:00:00;183,373688458426 11/06/2004 00:00:00;183,562012375564 14/06/2004 00:00:00;183,454398708628 15/06/2004 00:00:00;182,647296206610 16/06/2004 00:00:00;183,911756793105 17/06/2004 00:00:00;184,557438794719 18/06/2004 00:00:00;184,665052461655 21/06/2004 00:00:00;186,171643798754 22/06/2004 00:00:00;185,768092547746 23/06/2004 00:00:00;185,203120796333 24/06/2004 00:00:00;186,090933548553 25/06/2004 00:00:00;187,220877051377 28/06/2004 00:00:00;188,969599139082 29/06/2004 00:00:00;189,184826472954 30/06/2004 00:00:00;189,615281140697 01/07/2004 00:00:00;189,803605057834 02/07/2004 00:00:00;190,422383642714 05/07/2004 00:00:00;189,346246973357 06/07/2004 00:00:00;189,776701641100 07/07/2004 00:00:00;188,888888888881 08/07/2004 00:00:00;188,915792305615 09/07/2004 00:00:00;187,678235135854 12/07/2004 00:00:00;188,189400053799 13/07/2004 00:00:00;188,027979553395 15/07/2004 00:00:00;186,978746300772 16/07/2004 00:00:00;186,629001883231 19/07/2004 00:00:00;186,736615550167 20/07/2004 00:00:00;186,655905299965 21/07/2004 00:00:00;186,709712133433 22/07/2004 00:00:00;186,198547215488 23/07/2004 00:00:00;185,768092547745 26/07/2004 00:00:00;185,418348130204 27/07/2004 00:00:00;184,584342211453 28/07/2004 00:00:00;185,230024213067 29/07/2004 00:00:00;184,907183212260 30/07/2004 00:00:00;185,821899381213 02/08/2004 00:00:00;186,655905299965 03/08/2004 00:00:00;185,956416464883 04/08/2004 00:00:00;185,552865213874 05/08/2004 00:00:00;184,503631961251 06/08/2004 00:00:00;183,965563626572 09/08/2004 00:00:00;182,620392789876 10/08/2004 00:00:00;181,651869787455 11/08/2004 00:00:00;183,104654291087 12/08/2004 00:00:00;181,463545870317 13/08/2004 00:00:00;179,580306698943 16/08/2004 00:00:00;179,526499865475 17/08/2004 00:00:00;180,898574118905 18/08/2004 00:00:00;181,409739036850 19/08/2004 00:00:00;181,759483454391 20/08/2004 00:00:00;182,136131288665 23/08/2004 00:00:00;182,862523540481 24/08/2004 00:00:00;183,050847457619 25/08/2004 00:00:00;182,781813290280 26/08/2004 00:00:00;183,319881624958 27/08/2004 00:00:00;183,481302125362 30/08/2004 00:00:00;183,857949959637 31/08/2004 00:00:00;183,373688458426 01/09/2004 00:00:00;183,023944040885 02/09/2004 00:00:00;184,046273876774 03/09/2004 00:00:00;184,100080710242 06/09/2004 00:00:00;184,422921711049 07/09/2004 00:00:00;183,938660209838 08/09/2004 00:00:00;184,503631961251 09/09/2004 00:00:00;184,019370460040 10/09/2004 00:00:00;183,588915792297 13/09/2004 00:00:00;184,476728544517 14/09/2004 00:00:00;186,117836965286 15/09/2004 00:00:00;185,794995964479 16/09/2004 00:00:00;185,660478880809 17/09/2004 00:00:00;185,633575464075 20/09/2004 00:00:00;186,198547215488 21/09/2004 00:00:00;185,633575464075 22/09/2004 00:00:00;186,359967715891 23/09/2004 00:00:00;185,283831046534 24/09/2004 00:00:00;184,476728544517 27/09/2004 00:00:00;184,584342211452 28/09/2004 00:00:00;184,557438794718 29/09/2004 00:00:00;184,960990045727 30/09/2004 00:00:00;185,875706214681 01/10/2004 00:00:00;185,956416464882 04/10/2004 00:00:00;187,301587301579 05/10/2004 00:00:00;188,673661555009 06/10/2004 00:00:00;188,512241054605 07/10/2004 00:00:00;188,485337637871 08/10/2004 00:00:00;187,866559052991 11/10/2004 00:00:00;186,978746300771 12/10/2004 00:00:00;186,655905299964 13/10/2004 00:00:00;186,306160882423 14/10/2004 00:00:00;186,090933548552 15/10/2004 00:00:00;184,934086628993 18/10/2004 00:00:00;185,256927629800 19/10/2004 00:00:00;186,064030131818 20/10/2004 00:00:00;185,525961797139 21/10/2004 00:00:00;185,794995964479 22/10/2004 00:00:00;188,700564971742 25/10/2004 00:00:00;188,350820554201 26/10/2004 00:00:00;187,005649717505 27/10/2004 00:00:00;187,113263384441 28/10/2004 00:00:00;187,758945386055 29/10/2004 00:00:00;187,866559052991 02/11/2004 00:00:00;189,534570890494 03/11/2004 00:00:00;190,799031476988 04/11/2004 00:00:00;189,642184557430 05/11/2004 00:00:00;189,588377723962 08/11/2004 00:00:00;189,884315308035 09/11/2004 00:00:00;190,018832391705 10/11/2004 00:00:00;189,373150390090 12/11/2004 00:00:00;191,525423728804 15/11/2004 00:00:00;192,171105730418 16/11/2004 00:00:00;191,552327145538 17/11/2004 00:00:00;190,799031476988 18/11/2004 00:00:00;192,063492063483 19/11/2004 00:00:00;191,982781813281 22/11/2004 00:00:00;191,202582727997 23/11/2004 00:00:00;191,525423728804 24/11/2004 00:00:00;192,198009147152 25/11/2004 00:00:00;192,843691148767 26/11/2004 00:00:00;193,516276567115 29/11/2004 00:00:00;193,327952649977 30/11/2004 00:00:00;193,731503900986 01/12/2004 00:00:00;193,919827818123 02/12/2004 00:00:00;194,404089319334 03/12/2004 00:00:00;194,834543987077 06/12/2004 00:00:00;195,076674737682 07/12/2004 00:00:00;194,753833736875 08/12/2004 00:00:00;194,834543987077 09/12/2004 00:00:00;194,888350820545 10/12/2004 00:00:00;194,538606403004 13/12/2004 00:00:00;194,565509819738 14/12/2004 00:00:00;195,264998654820 15/12/2004 00:00:00;194,888350820545 16/12/2004 00:00:00;196,502555824580 17/12/2004 00:00:00;197,793919827808 20/12/2004 00:00:00;199,031476997569 21/12/2004 00:00:00;198,762442830230 22/12/2004 00:00:00;198,708635996762 23/12/2004 00:00:00;199,354317998376 24/12/2004 00:00:00;198,627925746560 27/12/2004 00:00:00;198,574118913092 28/12/2004 00:00:00;198,681732580028 29/12/2004 00:00:00;198,627925746560 30/12/2004 00:00:00;198,843153080431 31/12/2004 00:00:00;199,677158999183 03/01/2005 00:00:00;200,941619585677 04/01/2005 00:00:00;202,044659671768 05/01/2005 00:00:00;201,264460586484 06/01/2005 00:00:00;202,340597255841 07/01/2005 00:00:00;203,389830508464 10/01/2005 00:00:00;204,735001345161 11/01/2005 00:00:00;204,546677428023 12/01/2005 00:00:00;203,712671509271 13/01/2005 00:00:00;204,627387678225 14/01/2005 00:00:00;205,030938929234 17/01/2005 00:00:00;205,811138014518 18/01/2005 00:00:00;207,102502017746 19/01/2005 00:00:00;208,501479687910 20/01/2005 00:00:00;207,344632768351 21/01/2005 00:00:00;208,609093354846 24/01/2005 00:00:00;208,635996771579 25/01/2005 00:00:00;209,685230024203 26/01/2005 00:00:00;211,353241861706 27/01/2005 00:00:00;211,945117029852 28/01/2005 00:00:00;213,290287866548 31/01/2005 00:00:00;215,469464621996 01/02/2005 00:00:00;216,276567124014 02/02/2005 00:00:00;217,029862792564 03/02/2005 00:00:00;217,137476459499 04/02/2005 00:00:00;217,998385794985 07/02/2005 00:00:00;219,451170298617 08/02/2005 00:00:00;220,634920634909 09/02/2005 00:00:00;219,693301049222 10/02/2005 00:00:00;219,531880548819 11/02/2005 00:00:00;221,119182136120 14/02/2005 00:00:00;221,549636803863 15/02/2005 00:00:00;222,464352972816 16/02/2005 00:00:00;221,845574387936 17/02/2005 00:00:00;221,630347054065 18/02/2005 00:00:00;221,495829970395 21/02/2005 00:00:00;221,468926553661 22/02/2005 00:00:00;220,527306967974 23/02/2005 00:00:00;218,590260963131 24/02/2005 00:00:00;219,585687382286 25/02/2005 00:00:00;221,253699219789 28/02/2005 00:00:00;221,495829970395 01/03/2005 00:00:00;221,872477804670 02/03/2005 00:00:00;221,764864137734 03/03/2005 00:00:00;221,630347054064 04/03/2005 00:00:00;221,791767554468 07/03/2005 00:00:00;222,652676889953 08/03/2005 00:00:00;221,791767554468 09/03/2005 00:00:00;221,442023136927 10/03/2005 00:00:00;220,850147968781 11/03/2005 00:00:00;220,554210384707 14/03/2005 00:00:00;220,554210384707 15/03/2005 00:00:00;221,415119720193 16/03/2005 00:00:00;220,500403551240 17/03/2005 00:00:00;220,500403551240 18/03/2005 00:00:00;220,581113801441 21/03/2005 00:00:00;220,527306967973 22/03/2005 00:00:00;221,468926553661 23/03/2005 00:00:00;219,800914716157 24/03/2005 00:00:00;220,903954802248 29/03/2005 00:00:00;220,877051385514 30/03/2005 00:00:00;220,554210384707 31/03/2005 00:00:00;221,172988969587 01/04/2005 00:00:00;222,383642722614 04/04/2005 00:00:00;221,872477804669 05/04/2005 00:00:00;223,002421307494 06/04/2005 00:00:00;223,594296475641 07/04/2005 00:00:00;224,589722894796 08/04/2005 00:00:00;225,316115146612 11/04/2005 00:00:00;225,154694646208 12/04/2005 00:00:00;224,993274145805 13/04/2005 00:00:00;225,127791229474 14/04/2005 00:00:00;224,266881893989 15/04/2005 00:00:00;222,545063223017 18/04/2005 00:00:00;217,944578961516 19/04/2005 00:00:00;218,348130212525 20/04/2005 00:00:00;218,670971213332 21/04/2005 00:00:00;217,567931127242 22/04/2005 00:00:00;217,944578961516 25/04/2005 00:00:00;217,756255044379 26/04/2005 00:00:00;217,083669626031 27/04/2005 00:00:00;215,227333871390 28/04/2005 00:00:00;213,801452784492 29/04/2005 00:00:00;213,586225450621 02/05/2005 00:00:00;213,774549367758 03/05/2005 00:00:00;215,334947538326 04/05/2005 00:00:00;215,173527037922 06/05/2005 00:00:00;216,276567124013 09/05/2005 00:00:00;216,464891041151 10/05/2005 00:00:00;215,738498789335 11/05/2005 00:00:00;215,254237288124 12/05/2005 00:00:00;215,577078288931 13/05/2005 00:00:00;215,227333871390 17/05/2005 00:00:00;215,657788539133 18/05/2005 00:00:00;218,213613128856 19/05/2005 00:00:00;219,020715630873 20/05/2005 00:00:00;219,101425881075 23/05/2005 00:00:00;220,177562550432 24/05/2005 00:00:00;220,500403551239 25/05/2005 00:00:00;221,065375302651 26/05/2005 00:00:00;222,356739305880 27/05/2005 00:00:00;222,410546139348 30/05/2005 00:00:00;222,679580306687 31/05/2005 00:00:00;223,432875975237 01/06/2005 00:00:00;225,531342480483 02/06/2005 00:00:00;225,907990314758 03/06/2005 00:00:00;225,665859564152 06/06/2005 00:00:00;226,203927898831 07/06/2005 00:00:00;227,791229486132 08/06/2005 00:00:00;229,136400322828 09/06/2005 00:00:00;228,006456820004 10/06/2005 00:00:00;228,194780737141 13/06/2005 00:00:00;229,889695991378 14/06/2005 00:00:00;230,723701910130 15/06/2005 00:00:00;231,234866828074 16/06/2005 00:00:00;232,230293247230 17/06/2005 00:00:00;232,714554748440 20/06/2005 00:00:00;232,580037664771 21/06/2005 00:00:00;232,875975248844 22/06/2005 00:00:00;232,176486413762 23/06/2005 00:00:00;232,149582997028 24/06/2005 00:00:00;231,261770244808 27/06/2005 00:00:00;230,320150659121 28/06/2005 00:00:00;232,176486413762 29/06/2005 00:00:00;232,795264998642 30/06/2005 00:00:00;232,795264998642 01/07/2005 00:00:00;235,135862254493 04/07/2005 00:00:00;236,131288673648 05/07/2005 00:00:00;236,481033091189 06/07/2005 00:00:00;238,364272262564 07/07/2005 00:00:00;236,265805757318 08/07/2005 00:00:00;239,252085014783 11/07/2005 00:00:00;240,597255851480 12/07/2005 00:00:00;239,628732849058 13/07/2005 00:00:00;240,193704600471 15/07/2005 00:00:00;240,166801183737 18/07/2005 00:00:00;239,252085014783 19/07/2005 00:00:00;239,682539682526 20/07/2005 00:00:00;240,570352434746 21/07/2005 00:00:00;241,000807102488 22/07/2005 00:00:00;240,866290018819 25/07/2005 00:00:00;241,269841269828 26/07/2005 00:00:00;241,673392520836 27/07/2005 00:00:00;243,422114608542 28/07/2005 00:00:00;245,870325531329 29/07/2005 00:00:00;246,193166532136 01/08/2005 00:00:00;246,919558783952 02/08/2005 00:00:00;248,856604788794 03/08/2005 00:00:00;249,071832122665 04/08/2005 00:00:00;248,910411622262 05/08/2005 00:00:00;248,210922787180 08/08/2005 00:00:00;249,287059456537 09/08/2005 00:00:00;250,363196125894 10/08/2005 00:00:00;250,712940543435 11/08/2005 00:00:00;250,390099542628 12/08/2005 00:00:00;250,147968792022 16/08/2005 00:00:00;250,578423459765 17/08/2005 00:00:00;249,663707290812 18/08/2005 00:00:00;248,964218455730 19/08/2005 00:00:00;248,237826203914 22/08/2005 00:00:00;249,044928705931 23/08/2005 00:00:00;249,098735539399 24/08/2005 00:00:00;249,152542372867 25/08/2005 00:00:00;247,753564702703 26/08/2005 00:00:00;248,049502286776 29/08/2005 00:00:00;247,350013451694 30/08/2005 00:00:00;248,910411622262 31/08/2005 00:00:00;253,026634382552 01/09/2005 00:00:00;254,344901802514 02/09/2005 00:00:00;254,533225719652 05/09/2005 00:00:00;256,255044390623 06/09/2005 00:00:00;257,304277643246 07/09/2005 00:00:00;258,864675813813 08/09/2005 00:00:00;258,245897228933 09/09/2005 00:00:00;259,052999730951 12/09/2005 00:00:00;260,048426150106 13/09/2005 00:00:00;259,967715899904 14/09/2005 00:00:00;261,043852569261 15/09/2005 00:00:00;262,308313155755 16/09/2005 00:00:00;265,079365079350 19/09/2005 00:00:00;265,671240247496 20/09/2005 00:00:00;265,805757331165 21/09/2005 00:00:00;265,698143664230 22/09/2005 00:00:00;264,595103578139 23/09/2005 00:00:00;264,944847995680 26/09/2005 00:00:00;266,774280333587 27/09/2005 00:00:00;268,092547753549 28/09/2005 00:00:00;270,594565509804 29/09/2005 00:00:00;271,159537261216 30/09/2005 00:00:00;271,859026096298 03/10/2005 00:00:00;272,935162765655 04/10/2005 00:00:00;273,123486682793 05/10/2005 00:00:00;271,616895345693 06/10/2005 00:00:00;267,931127253145 07/10/2005 00:00:00;267,796610169476 10/10/2005 00:00:00;269,706752757584 11/10/2005 00:00:00;271,455474845289 12/10/2005 00:00:00;270,675275760005 13/10/2005 00:00:00;265,456012913624 14/10/2005 00:00:00;263,492063492048 17/10/2005 00:00:00;264,998654829147 18/10/2005 00:00:00;262,711864406764 19/10/2005 00:00:00;257,008340059172 20/10/2005 00:00:00;258,864675813813 21/10/2005 00:00:00;256,389561474292 24/10/2005 00:00:00;259,214420231354 25/10/2005 00:00:00;259,913909066436 26/10/2005 00:00:00;259,644874899097 27/10/2005 00:00:00;253,753026634367 28/10/2005 00:00:00;253,349475383358 31/10/2005 00:00:00;256,308851224090 02/11/2005 00:00:00;256,443368307760 03/11/2005 00:00:00;258,353510895868 04/11/2005 00:00:00;258,568738229740 07/11/2005 00:00:00;258,945386064014 08/11/2005 00:00:00;259,967715899904 09/11/2005 00:00:00;258,891579230547 10/11/2005 00:00:00;259,617971482363 14/11/2005 00:00:00;259,295130481555 15/11/2005 00:00:00;258,057573311795 16/11/2005 00:00:00;256,550981974695 17/11/2005 00:00:00;258,514931396272 18/11/2005 00:00:00;259,671778315830 21/11/2005 00:00:00;259,833198816234 22/11/2005 00:00:00;260,263653483977 23/11/2005 00:00:00;261,070755985994 24/11/2005 00:00:00;260,263653483977 25/11/2005 00:00:00;261,528114070471 28/11/2005 00:00:00;261,850955071278 29/11/2005 00:00:00;262,873284907167 30/11/2005 00:00:00;263,061608824305 01/12/2005 00:00:00;264,003228409992 02/12/2005 00:00:00;265,671240247495 05/12/2005 00:00:00;266,505246166247 06/12/2005 00:00:00;266,693570083384 07/12/2005 00:00:00;268,065644336814 08/12/2005 00:00:00;267,500672585402 09/12/2005 00:00:00;267,177831584595 12/12/2005 00:00:00;267,500672585402 13/12/2005 00:00:00;267,742803336007 14/12/2005 00:00:00;266,854990583788 15/12/2005 00:00:00;266,747376916852 16/12/2005 00:00:00;266,585956416448 19/12/2005 00:00:00;267,419962335200 20/12/2005 00:00:00;268,227064837218 21/12/2005 00:00:00;269,330104923309 22/12/2005 00:00:00;269,410815173510 23/12/2005 00:00:00;269,518428840446 27/12/2005 00:00:00;270,379338175932 28/12/2005 00:00:00;270,836696260408 29/12/2005 00:00:00;272,450901264444 30/12/2005 00:00:00;272,101156846903 02/01/2006 00:00:00;274,307237019084 03/01/2006 00:00:00;278,046811945100 04/01/2006 00:00:00;281,894000538051 05/01/2006 00:00:00;282,943233790674 06/01/2006 00:00:00;284,691955878379 09/01/2006 00:00:00;285,633575464066 10/01/2006 00:00:00;284,288404627370 11/01/2006 00:00:00;287,274683884835 12/01/2006 00:00:00;288,592951304798 13/01/2006 00:00:00;287,032553134230 16/01/2006 00:00:00;287,247780468101 17/01/2006 00:00:00;284,853376378782 18/01/2006 00:00:00;284,261501210636 19/01/2006 00:00:00;286,467581382818 20/01/2006 00:00:00;286,252354048946 23/01/2006 00:00:00;286,171643798744 24/01/2006 00:00:00;287,678235135844 25/01/2006 00:00:00;289,507667473751 26/01/2006 00:00:00;291,148775894520 27/01/2006 00:00:00;295,856873822957 30/01/2006 00:00:00;295,157384987875 31/01/2006 00:00:00;295,022867904205 01/02/2006 00:00:00;297,390368576791 02/02/2006 00:00:00;298,305084745744 03/02/2006 00:00:00;297,659402744130 06/02/2006 00:00:00;298,950766747358 07/02/2006 00:00:00;298,358891579212 08/02/2006 00:00:00;297,390368576790 09/02/2006 00:00:00;300,349744417522 10/02/2006 00:00:00;300,780199085265 13/02/2006 00:00:00;301,614205004016 14/02/2006 00:00:00;303,900995426400 15/02/2006 00:00:00;305,434490180233 16/02/2006 00:00:00;307,237019101406 17/02/2006 00:00:00;309,308582189918 20/02/2006 00:00:00;309,792843691129 21/02/2006 00:00:00;311,380145278431 22/02/2006 00:00:00;311,972020446577 23/02/2006 00:00:00;312,483185364521 24/02/2006 00:00:00;313,397901533475 27/02/2006 00:00:00;315,012106537510 28/02/2006 00:00:00;311,998923863311 01/03/2006 00:00:00;313,640032284080 02/03/2006 00:00:00;313,263384449805 03/03/2006 00:00:00;313,505515200410 06/03/2006 00:00:00;315,361850955051 07/03/2006 00:00:00;311,972020446577 08/03/2006 00:00:00;308,662900188304 09/03/2006 00:00:00;313,075060532668 10/03/2006 00:00:00;316,976055959086 13/03/2006 00:00:00;318,375033629250 14/03/2006 00:00:00;318,993812214131 15/03/2006 00:00:00;319,531880548809 16/03/2006 00:00:00;321,980091471596 17/03/2006 00:00:00;324,239978477246 20/03/2006 00:00:00;324,562819478053 21/03/2006 00:00:00;323,997847726640 22/03/2006 00:00:00;324,885660478860 23/03/2006 00:00:00;324,078557976842 24/03/2006 00:00:00;324,374495560915 27/03/2006 00:00:00;323,352165725026 28/03/2006 00:00:00;323,701910142567 29/03/2006 00:00:00;324,724239978456 30/03/2006 00:00:00;325,746569814345 31/03/2006 00:00:00;325,531342480474 03/04/2006 00:00:00;326,795803066968 04/04/2006 00:00:00;326,822706483702 05/04/2006 00:00:00;327,333871401647 06/04/2006 00:00:00;331,154156577864 07/04/2006 00:00:00;328,921172988948 10/04/2006 00:00:00;328,840462738746 11/04/2006 00:00:00;327,333871401647 12/04/2006 00:00:00;325,773473231079 13/04/2006 00:00:00;327,845036319591 18/04/2006 00:00:00;328,114070486930 19/04/2006 00:00:00;330,669895076653 20/04/2006 00:00:00;331,476997578671 21/04/2006 00:00:00;336,238902340575 24/04/2006 00:00:00;336,642453591584 25/04/2006 00:00:00;337,718590260941 26/04/2006 00:00:00;338,202851762151 27/04/2006 00:00:00;335,700834005897 28/04/2006 00:00:00;334,705407586741 02/05/2006 00:00:00;337,234328759730 03/05/2006 00:00:00;338,256658595619 04/05/2006 00:00:00;342,211460855506 05/05/2006 00:00:00;343,798762442807 09/05/2006 00:00:00;345,117029862770 10/05/2006 00:00:00;345,224643529705 11/05/2006 00:00:00;346,919558783942 12/05/2006 00:00:00;339,036857680903 15/05/2006 00:00:00;331,692224912542 16/05/2006 00:00:00;330,508474576249 17/05/2006 00:00:00;322,733387140145 18/05/2006 00:00:00;316,545601291343 19/05/2006 00:00:00;317,083669626021 22/05/2006 00:00:00;303,255313424785 23/05/2006 00:00:00;310,734463276815 24/05/2006 00:00:00;305,353779930031 26/05/2006 00:00:00;317,191283292957 29/05/2006 00:00:00;321,038471885908 30/05/2006 00:00:00;313,586225450611 31/05/2006 00:00:00;315,899919289729 01/06/2006 00:00:00;315,603981705655 02/06/2006 00:00:00;316,599408124811 06/06/2006 00:00:00;308,985741189110 07/06/2006 00:00:00;307,532956685478 08/06/2006 00:00:00;298,950766747357 09/06/2006 00:00:00;301,721818670951 12/06/2006 00:00:00;299,596448748971 13/06/2006 00:00:00;291,740651062665 14/06/2006 00:00:00;290,718321226776 15/06/2006 00:00:00;301,129943502805 16/06/2006 00:00:00;299,461931665301 19/06/2006 00:00:00;302,636534839904 20/06/2006 00:00:00;302,448210922767 21/06/2006 00:00:00;302,044659671758 22/06/2006 00:00:00;303,362927091720 23/06/2006 00:00:00;303,900995426399 26/06/2006 00:00:00;305,622814097370 27/06/2006 00:00:00;305,138552596159 28/06/2006 00:00:00;303,685768092527 29/06/2006 00:00:00;306,429916599387 30/06/2006 00:00:00;311,756793112704 03/07/2006 00:00:00;313,935969868152 04/07/2006 00:00:00;313,909066451418 05/07/2006 00:00:00;309,227871939715 06/07/2006 00:00:00;308,420769437698 07/07/2006 00:00:00;307,909604519753 10/07/2006 00:00:00;307,102502017735 11/07/2006 00:00:00;304,654291094948 12/07/2006 00:00:00;305,219262846361 13/07/2006 00:00:00;300,538068334658 17/07/2006 00:00:00;292,251815980609 18/07/2006 00:00:00;289,991928974960 19/07/2006 00:00:00;295,480225988680 20/07/2006 00:00:00;296,448748991101 21/07/2006 00:00:00;294,000538068314 24/07/2006 00:00:00;296,771589991909 25/07/2006 00:00:00;298,923863330622 26/07/2006 00:00:00;300,376647834254 27/07/2006 00:00:00;304,573580844746 28/07/2006 00:00:00;305,542103847167 31/07/2006 00:00:00;306,806564433662 01/08/2006 00:00:00;305,057842345957 02/08/2006 00:00:00;306,537530266323 03/08/2006 00:00:00;304,492870594544 04/08/2006 00:00:00;306,833467850396 07/08/2006 00:00:00;303,954802259866 08/08/2006 00:00:00;303,309120258252 09/08/2006 00:00:00;303,631961259059 10/08/2006 00:00:00;300,941619585666 11/08/2006 00:00:00;301,183750336272 14/08/2006 00:00:00;303,416733925187 16/08/2006 00:00:00;307,586763518945 17/08/2006 00:00:00;308,555286521367 18/08/2006 00:00:00;308,555286521367 21/08/2006 00:00:00;307,775087436083 22/08/2006 00:00:00;309,200968522981 23/08/2006 00:00:00;307,963411353220 24/08/2006 00:00:00;307,559860102211 25/08/2006 00:00:00;308,824320688706 28/08/2006 00:00:00;310,653753026613 29/08/2006 00:00:00;312,321764864116 30/08/2006 00:00:00;312,510088781253 31/08/2006 00:00:00;311,138014527823 01/09/2006 00:00:00;314,581651869765 04/09/2006 00:00:00;318,805488296991 05/09/2006 00:00:00;317,029862792552 06/09/2006 00:00:00;315,065913370976 07/09/2006 00:00:00;311,003497444153 08/09/2006 00:00:00;311,998923863309 11/09/2006 00:00:00;309,604519773989 12/09/2006 00:00:00;312,456281947785 13/09/2006 00:00:00;313,828356201215 14/09/2006 00:00:00;314,474038202830 15/09/2006 00:00:00;314,850686037104 18/09/2006 00:00:00;315,039009954242 19/09/2006 00:00:00;315,146623621178 20/09/2006 00:00:00;315,657788539122 21/09/2006 00:00:00;315,792305622792 22/09/2006 00:00:00;313,747645951013 25/09/2006 00:00:00;313,424804950206 26/09/2006 00:00:00;315,334947538315 27/09/2006 00:00:00;316,034436373397 28/09/2006 00:00:00;317,110573042754 29/09/2006 00:00:00;318,401937045982 02/10/2006 00:00:00;318,509550712918 03/10/2006 00:00:00;317,325800376625 04/10/2006 00:00:00;318,778584880257 05/10/2006 00:00:00;320,903954802237 06/10/2006 00:00:00;318,778584880257 09/10/2006 00:00:00;318,993812214128 10/10/2006 00:00:00;320,392789884292 11/10/2006 00:00:00;319,370460048403 12/10/2006 00:00:00;321,199892386310 13/10/2006 00:00:00;322,733387140144 16/10/2006 00:00:00;324,051654560106 17/10/2006 00:00:00;321,468926553649 18/10/2006 00:00:00;323,110034974418 19/10/2006 00:00:00;324,024751143372 20/10/2006 00:00:00;324,643529728252 23/10/2006 00:00:00;326,688189400030 24/10/2006 00:00:00;326,392251815957 25/10/2006 00:00:00;327,495291902048 26/10/2006 00:00:00;327,306967984910 27/10/2006 00:00:00;325,235404896398 30/10/2006 00:00:00;323,809523809500 31/10/2006 00:00:00;324,751143395188 02/11/2006 00:00:00;324,858757062123 03/11/2006 00:00:00;325,423728813536 06/11/2006 00:00:00;327,845036319589 07/11/2006 00:00:00;328,248587570598 08/11/2006 00:00:00;328,356201237533 09/11/2006 00:00:00;329,782082324431 10/11/2006 00:00:00;329,647565240762 13/11/2006 00:00:00;332,391713747622 14/11/2006 00:00:00;330,777508743586 15/11/2006 00:00:00;332,849071832098 16/11/2006 00:00:00;331,396287328467 17/11/2006 00:00:00;329,459241323624 20/11/2006 00:00:00;329,001883239147 21/11/2006 00:00:00;332,095776163549 22/11/2006 00:00:00;332,203389830484 23/11/2006 00:00:00;330,858218993788 24/11/2006 00:00:00;329,190207156285 27/11/2006 00:00:00;324,320688727445 28/11/2006 00:00:00;322,625773473207 29/11/2006 00:00:00;328,275490987331 30/11/2006 00:00:00;328,167877320396 01/12/2006 00:00:00;326,795803066965 04/12/2006 00:00:00;327,549098735515 05/12/2006 00:00:00;329,835889157899 06/12/2006 00:00:00;330,185633575440 07/12/2006 00:00:00;331,181059994595 08/12/2006 00:00:00;333,548560667180 11/12/2006 00:00:00;335,942964756499 12/12/2006 00:00:00;337,207425342994 13/12/2006 00:00:00;338,525692762956 14/12/2006 00:00:00;339,924670433120 15/12/2006 00:00:00;340,947000269009 18/12/2006 00:00:00;340,059187516789 19/12/2006 00:00:00;338,902340597231 20/12/2006 00:00:00;341,216034436348 21/12/2006 00:00:00;342,641915523246 22/12/2006 00:00:00;342,157654022035 27/12/2006 00:00:00;344,094700026878 28/12/2006 00:00:00;345,332257196638 29/12/2006 00:00:00;346,408393865995 02/01/2007 00:00:00;348,641377454911 03/01/2007 00:00:00;350,309389292414 04/01/2007 00:00:00;348,614474038177 05/01/2007 00:00:00;347,080979284343 08/01/2007 00:00:00;348,533763787975 09/01/2007 00:00:00;349,959644874873 10/01/2007 00:00:00;348,748991121846 11/01/2007 00:00:00;354,237288135567 12/01/2007 00:00:00;355,663169222465 15/01/2007 00:00:00;358,864675813801 16/01/2007 00:00:00;357,761635727711 17/01/2007 00:00:00;358,084476728518 18/01/2007 00:00:00;357,519504977105 19/01/2007 00:00:00;358,783965563600 22/01/2007 00:00:00;359,644874899085 23/01/2007 00:00:00;356,685499058354 24/01/2007 00:00:00;359,429647565214 25/01/2007 00:00:00;358,003766478316 26/01/2007 00:00:00;356,577885391418 29/01/2007 00:00:00;358,730158730132 30/01/2007 00:00:00;358,999192897471 31/01/2007 00:00:00;360,774818401910 01/02/2007 00:00:00;361,824051654533 02/02/2007 00:00:00;363,169222491229 05/02/2007 00:00:00;362,980898574091 06/02/2007 00:00:00;364,729620661796 07/02/2007 00:00:00;368,765133171885 08/02/2007 00:00:00;366,854990583776 09/02/2007 00:00:00;368,253968253940 12/02/2007 00:00:00;366,316922249098 13/02/2007 00:00:00;367,581382835592 14/02/2007 00:00:00;370,433145009388 15/02/2007 00:00:00;369,760559591040 16/02/2007 00:00:00;369,303201506563 19/02/2007 00:00:00;370,164110842049 20/02/2007 00:00:00;369,061070755958 21/02/2007 00:00:00;367,715899919262 22/02/2007 00:00:00;369,518428840434 23/02/2007 00:00:00;368,953457089022 26/02/2007 00:00:00;369,383911756765 27/02/2007 00:00:00;356,873822975490 28/02/2007 00:00:00;355,125100887785 01/03/2007 00:00:00;349,260156039790 02/03/2007 00:00:00;349,744417541001 05/03/2007 00:00:00;344,901802528895 06/03/2007 00:00:00;348,802797955313 07/03/2007 00:00:00;350,659133709954 08/03/2007 00:00:00;356,093623890207 09/03/2007 00:00:00;355,959106806537 12/03/2007 00:00:00;356,631692224885 13/03/2007 00:00:00;352,972827549071 14/03/2007 00:00:00;345,951035781517 15/03/2007 00:00:00;350,739843960156 16/03/2007 00:00:00;351,035781544229 19/03/2007 00:00:00;356,362658057546 20/03/2007 00:00:00;357,196663976297 21/03/2007 00:00:00;360,855528652111 22/03/2007 00:00:00;363,841807909576 23/03/2007 00:00:00;364,675813828328 26/03/2007 00:00:00;364,622006994860 27/03/2007 00:00:00;365,617433414015 28/03/2007 00:00:00;364,487489911190 29/03/2007 00:00:00;368,280871670673 30/03/2007 00:00:00;369,491525423700 02/04/2007 00:00:00;370,164110842048 03/04/2007 00:00:00;372,827549098706 04/04/2007 00:00:00;373,284907183183 05/04/2007 00:00:00;374,872208770485 10/04/2007 00:00:00;377,239709443070 11/04/2007 00:00:00;377,158999192868 13/04/2007 00:00:00;376,351896690850 16/04/2007 00:00:00;378,315846112427 17/04/2007 00:00:00;378,638687113234 18/04/2007 00:00:00;376,405703524318 19/04/2007 00:00:00;375,033629270888 20/04/2007 00:00:00;377,535647027143 23/04/2007 00:00:00;378,988431530775 24/04/2007 00:00:00;376,916868442262 25/04/2007 00:00:00;380,737153618480 26/04/2007 00:00:00;381,813290287836 27/04/2007 00:00:00;381,786386871102 30/04/2007 00:00:00;382,297551789047 02/05/2007 00:00:00;384,126984126954 03/05/2007 00:00:00;382,781813290258 04/05/2007 00:00:00;385,929513048127 07/05/2007 00:00:00;386,951842884016 09/05/2007 00:00:00;383,938660209816 10/05/2007 00:00:00;384,422921711027 11/05/2007 00:00:00;383,938660209816 14/05/2007 00:00:00;383,104654291065 15/05/2007 00:00:00;383,884853376348 16/05/2007 00:00:00;385,391444713448 18/05/2007 00:00:00;388,646758138253 21/05/2007 00:00:00;389,426957223536 22/05/2007 00:00:00;390,045735808417 23/05/2007 00:00:00;390,799031476966 24/05/2007 00:00:00;389,346246973334 25/05/2007 00:00:00;388,646758138252 29/05/2007 00:00:00;390,637610976563 30/05/2007 00:00:00;389,453860640270 31/05/2007 00:00:00;393,731503900964 01/06/2007 00:00:00;395,776163572742 04/06/2007 00:00:00;394,807640570321 05/06/2007 00:00:00;394,969061070724 06/06/2007 00:00:00;388,458434221115 07/06/2007 00:00:00;384,342211460825 08/06/2007 00:00:00;383,508205542073 11/06/2007 00:00:00;387,005649717483 12/06/2007 00:00:00;386,924939467281 13/06/2007 00:00:00;387,301587301556 14/06/2007 00:00:00;392,251815980598 15/06/2007 00:00:00;395,453322571935 18/06/2007 00:00:00;395,507129405403 19/06/2007 00:00:00;394,538606402981 20/06/2007 00:00:00;396,125907990283 21/06/2007 00:00:00;394,457896152780 22/06/2007 00:00:00;392,709174065075 25/06/2007 00:00:00;391,875168146323 26/06/2007 00:00:00;389,211729889665 27/06/2007 00:00:00;389,911218724746 28/06/2007 00:00:00;393,408662900156 29/06/2007 00:00:00;393,946731234835 02/07/2007 00:00:00;396,072101156815 03/07/2007 00:00:00;397,901533494722 04/07/2007 00:00:00;401,264460586462 05/07/2007 00:00:00;401,398977670132 06/07/2007 00:00:00;402,555824589690 09/07/2007 00:00:00;404,573580844734 10/07/2007 00:00:00;403,282216841506 11/07/2007 00:00:00;401,398977670131 12/07/2007 00:00:00;405,838041431229 13/07/2007 00:00:00;406,887274683852 16/07/2007 00:00:00;407,048695184255 17/07/2007 00:00:00;404,681194511670 18/07/2007 00:00:00;401,425881086865 19/07/2007 00:00:00;405,192359429614 20/07/2007 00:00:00;402,690341673360 23/07/2007 00:00:00;405,703524347559 24/07/2007 00:00:00;400,403551250976 25/07/2007 00:00:00;398,735539413473 26/07/2007 00:00:00;388,835082055389 27/07/2007 00:00:00;386,117836965263 30/07/2007 00:00:00;387,247780468088 31/07/2007 00:00:00;392,843691148744 01/08/2007 00:00:00;388,592951304784 02/08/2007 00:00:00;389,507667473737 03/08/2007 00:00:00;386,709712133409 06/08/2007 00:00:00;380,225988700534 07/08/2007 00:00:00;381,867097121303 08/08/2007 00:00:00;385,768092547722 09/08/2007 00:00:00;380,306698950735 10/08/2007 00:00:00;373,150390099512 13/08/2007 00:00:00;378,396556362627 14/08/2007 00:00:00;376,701641108390 16/08/2007 00:00:00;361,339790153320 17/08/2007 00:00:00;364,164648910382 20/08/2007 00:00:00;367,366155501718 21/08/2007 00:00:00;367,043314500911 22/08/2007 00:00:00;373,553941350521 23/08/2007 00:00:00;375,786924939436 24/08/2007 00:00:00;376,405703524316 27/08/2007 00:00:00;377,750874361013 28/08/2007 00:00:00;373,284907183181 29/08/2007 00:00:00;375,652407855766 30/08/2007 00:00:00;379,795534032791 31/08/2007 00:00:00;383,588915792274 03/09/2007 00:00:00;384,826472962034 04/09/2007 00:00:00;386,629001883207 05/09/2007 00:00:00;381,598062953963 06/09/2007 00:00:00;382,916330373926 07/09/2007 00:00:00;377,966101694884 10/09/2007 00:00:00;373,876782351327 11/09/2007 00:00:00;379,311272531580 12/09/2007 00:00:00;379,553403282185 13/09/2007 00:00:00;379,903147699726 14/09/2007 00:00:00;378,477266612828 17/09/2007 00:00:00;372,988969599108 18/09/2007 00:00:00;376,943771858995 19/09/2007 00:00:00;381,355932203358 20/09/2007 00:00:00;380,252892117267 21/09/2007 00:00:00;384,261501210621 24/09/2007 00:00:00;385,149313962841 25/09/2007 00:00:00;382,297551789045 26/09/2007 00:00:00;385,230024213043 27/09/2007 00:00:00;386,978746300748 28/09/2007 00:00:00;387,893462469701 01/10/2007 00:00:00;390,610707559827 02/10/2007 00:00:00;392,574656981404 03/10/2007 00:00:00;390,772128060231 04/10/2007 00:00:00;391,955878396523 05/10/2007 00:00:00;394,135055151971 08/10/2007 00:00:00;396,368038740887 09/10/2007 00:00:00;397,740112994317 10/10/2007 00:00:00;397,444175410244 11/10/2007 00:00:00;399,139090664481 12/10/2007 00:00:00;398,466505246133 15/10/2007 00:00:00;397,740112994317 16/10/2007 00:00:00;395,372612321731 17/10/2007 00:00:00;400,269034167305 18/10/2007 00:00:00;396,852300242097 19/10/2007 00:00:00;395,829970406208 22/10/2007 00:00:00;390,556900726359 23/10/2007 00:00:00;395,883777239676 24/10/2007 00:00:00;397,255851493106 25/10/2007 00:00:00;402,125369921946 26/10/2007 00:00:00;401,802528921139 29/10/2007 00:00:00;403,900995426385 30/10/2007 00:00:00;399,085283831013 31/10/2007 00:00:00;400,484261501177 02/11/2007 00:00:00;398,385794995931 05/11/2007 00:00:00;393,758407317696 06/11/2007 00:00:00;397,255851493106 07/11/2007 00:00:00;394,511702986246 08/11/2007 00:00:00;390,099542641882 09/11/2007 00:00:00;383,319881624934 12/11/2007 00:00:00;380,764057035211 13/11/2007 00:00:00;379,849340866258 14/11/2007 00:00:00;381,813290287834 15/11/2007 00:00:00;377,212806026333 16/11/2007 00:00:00;371,320957761604 19/11/2007 00:00:00;363,303739574895 20/11/2007 00:00:00;362,066182405134 21/11/2007 00:00:00;353,483992467013 22/11/2007 00:00:00;353,914447134756 23/11/2007 00:00:00;359,214420231339 26/11/2007 00:00:00;360,102232983558 27/11/2007 00:00:00;357,169760559560 28/11/2007 00:00:00;364,891041162196 29/11/2007 00:00:00;364,541296744655 30/11/2007 00:00:00;369,410815173495 03/12/2007 00:00:00;369,141781006156 04/12/2007 00:00:00;363,788001076105 05/12/2007 00:00:00;367,366155501717 06/12/2007 00:00:00;367,823513586194 07/12/2007 00:00:00;371,051923594264 10/12/2007 00:00:00;372,262577347291 11/12/2007 00:00:00;373,177293516244 12/12/2007 00:00:00;373,553941350519 13/12/2007 00:00:00;366,532149582965 14/12/2007 00:00:00;365,348399246673 17/12/2007 00:00:00;358,783965563595 18/12/2007 00:00:00;359,994619316622 19/12/2007 00:00:00;359,322033898274 20/12/2007 00:00:00;359,322033898274 21/12/2007 00:00:00;362,738767823482 24/12/2007 00:00:00;363,814904492839 27/12/2007 00:00:00;364,541296744655 28/12/2007 00:00:00;366,316922249094 31/12/2007 00:00:00;368,469195587808 02/01/2008 00:00:00;366,101694915222 03/01/2008 00:00:00;361,555017487189 04/01/2008 00:00:00;356,873822975487 07/01/2008 00:00:00;348,264729620631 08/01/2008 00:00:00;347,780468119421 09/01/2008 00:00:00;339,171374764565 10/01/2008 00:00:00;333,736884584313 11/01/2008 00:00:00;330,212536992169 14/01/2008 00:00:00;333,414043583506 15/01/2008 00:00:00;324,132364810303 16/01/2008 00:00:00;318,052192628436 17/01/2008 00:00:00;316,707021791740 18/01/2008 00:00:00;312,563895614716 21/01/2008 00:00:00;298,224374495535 22/01/2008 00:00:00;308,743610438499 23/01/2008 00:00:00;302,824858757036 24/01/2008 00:00:00;313,666935700806 25/01/2008 00:00:00;317,245090126418 28/01/2008 00:00:00;315,334947538310 29/01/2008 00:00:00;323,486682808688 30/01/2008 00:00:00;321,899381221387 31/01/2008 00:00:00;321,253699219773 01/02/2008 00:00:00;330,669895076646 04/02/2008 00:00:00;333,440947000240 05/02/2008 00:00:00;320,365886467553 06/02/2008 00:00:00;323,083131557679 07/02/2008 00:00:00;316,949152542345 08/02/2008 00:00:00;316,061339790125 11/02/2008 00:00:00;314,285714285686 12/02/2008 00:00:00;321,630347054047 13/02/2008 00:00:00;323,970944309899 14/02/2008 00:00:00;325,396825396797 15/02/2008 00:00:00;323,325262308284 18/02/2008 00:00:00;327,737422652648 19/02/2008 00:00:00;327,952649986519 20/02/2008 00:00:00;327,011030400832 21/02/2008 00:00:00;328,625235404867 22/02/2008 00:00:00;326,849609900428 25/02/2008 00:00:00;330,885122410517 26/02/2008 00:00:00;334,301856335725 27/02/2008 00:00:00;333,010492332497 28/02/2008 00:00:00;329,378531073417 29/02/2008 00:00:00;325,692762980869 03/03/2008 00:00:00;322,948614474009 04/03/2008 00:00:00;318,428840462710 05/03/2008 00:00:00;323,432875975220 06/03/2008 00:00:00;320,608017218158 07/03/2008 00:00:00;314,420231369356 10/03/2008 00:00:00;312,214151197174 11/03/2008 00:00:00;316,330373957464 12/03/2008 00:00:00;321,388216303442 13/03/2008 00:00:00;318,940005380655 14/03/2008 00:00:00;317,971482378233 17/03/2008 00:00:00;306,160882432041 18/03/2008 00:00:00;311,460855528624 19/03/2008 00:00:00;309,496906107048 20/03/2008 00:00:00;310,949690610680 25/03/2008 00:00:00;318,913101963921 26/03/2008 00:00:00;318,213613128839 27/03/2008 00:00:00;321,630347054047 28/03/2008 00:00:00;321,684153887515 31/03/2008 00:00:00;323,970944309898 01/04/2008 00:00:00;332,041969330075 02/04/2008 00:00:00;331,288673661525 03/04/2008 00:00:00;328,679042238335 04/04/2008 00:00:00;331,772935162736 07/04/2008 00:00:00;337,422652676859 08/04/2008 00:00:00;332,149582997011 09/04/2008 00:00:00;330,212536992168 10/04/2008 00:00:00;327,280064568171 11/04/2008 00:00:00;324,616626311512 14/04/2008 00:00:00;319,720204465938 15/04/2008 00:00:00;321,899381221386 16/04/2008 00:00:00;327,172450901235 17/04/2008 00:00:00;327,414581651840 18/04/2008 00:00:00;332,606941081487 21/04/2008 00:00:00;330,912025827250 22/04/2008 00:00:00;332,391713747616 23/04/2008 00:00:00;332,741458165157 24/04/2008 00:00:00;332,068872746809 25/04/2008 00:00:00;335,055152004274 28/04/2008 00:00:00;336,158192090365 29/04/2008 00:00:00;336,857680925447 30/04/2008 00:00:00;340,112994350251 02/05/2008 00:00:00;345,090126446027 05/05/2008 00:00:00;345,170836696229 06/05/2008 00:00:00;344,202313693808 07/05/2008 00:00:00;346,327683615787 09/05/2008 00:00:00;341,727199354287 13/05/2008 00:00:00;344,417541027679 14/05/2008 00:00:00;345,251546946431 15/05/2008 00:00:00;344,094700026872 16/05/2008 00:00:00;345,439870863568 19/05/2008 00:00:00;348,479956954501 20/05/2008 00:00:00;340,812483185333 21/05/2008 00:00:00;339,790153349444 22/05/2008 00:00:00;340,086090933517 23/05/2008 00:00:00;336,050578423429 26/05/2008 00:00:00;334,274952918990 27/05/2008 00:00:00;335,727737422622 28/05/2008 00:00:00;341,404358353479 29/05/2008 00:00:00;341,404358353479 30/05/2008 00:00:00;344,094700026872 02/06/2008 00:00:00;342,130750605295 03/06/2008 00:00:00;347,296206618208 04/06/2008 00:00:00;346,596717783126 05/06/2008 00:00:00;347,645951035749 06/06/2008 00:00:00;344,444444444413 09/06/2008 00:00:00;338,068334678473 10/06/2008 00:00:00;334,570890503063 11/06/2008 00:00:00;330,508474576241 12/06/2008 00:00:00;331,503900995396 13/06/2008 00:00:00;333,440947000238 16/06/2008 00:00:00;333,790691417779 17/06/2008 00:00:00;336,265805757300 18/06/2008 00:00:00;330,320150659103 19/06/2008 00:00:00;327,172450901234 20/06/2008 00:00:00;324,293785310704 23/06/2008 00:00:00;319,693301049204 24/06/2008 00:00:00;317,541027710490 25/06/2008 00:00:00;323,594296475622 26/06/2008 00:00:00;316,222760290527 27/06/2008 00:00:00;312,510088781246 30/06/2008 00:00:00;315,361850955042 01/07/2008 00:00:00;307,936507936479 02/07/2008 00:00:00;302,421307506025 03/07/2008 00:00:00;303,470540758648 04/07/2008 00:00:00;301,856335754613 07/07/2008 00:00:00;306,645143933251 08/07/2008 00:00:00;302,771051923566 09/07/2008 00:00:00;307,398439601801 10/07/2008 00:00:00;302,582728006428 11/07/2008 00:00:00;296,986817325773 15/07/2008 00:00:00;293,112725316088 16/07/2008 00:00:00;297,148237826176 17/07/2008 00:00:00;308,178638687084 18/07/2008 00:00:00;311,003497444146 21/07/2008 00:00:00;315,523271455445 22/07/2008 00:00:00;313,666935700805 23/07/2008 00:00:00;320,285176217350 24/07/2008 00:00:00;315,577078288913 25/07/2008 00:00:00;314,231907452217 28/07/2008 00:00:00;311,891310196366 29/07/2008 00:00:00;312,913640032255 30/07/2008 00:00:00;314,554748453024 31/07/2008 00:00:00;311,595372612292 01/08/2008 00:00:00;310,573042776403 04/08/2008 00:00:00;307,317729351599 05/08/2008 00:00:00;312,779122948585 06/08/2008 00:00:00;315,711595372582 07/08/2008 00:00:00;312,483185364512 08/08/2008 00:00:00;314,339521119152 11/08/2008 00:00:00;317,621737960691 12/08/2008 00:00:00;317,245090126416 13/08/2008 00:00:00;312,671509281649 14/08/2008 00:00:00;313,397901533465 18/08/2008 00:00:00;317,002959375811 19/08/2008 00:00:00;310,653753026605 20/08/2008 00:00:00;311,003497444146 21/08/2008 00:00:00;308,609093354827 22/08/2008 00:00:00;314,258810868950 25/08/2008 00:00:00;313,182674199594 26/08/2008 00:00:00;313,155770782860 27/08/2008 00:00:00;312,563895614713 28/08/2008 00:00:00;317,110573042746 29/08/2008 00:00:00;318,401937045975 01/09/2008 00:00:00;319,531880548799 02/09/2008 00:00:00;324,482109227841 03/09/2008 00:00:00;322,222222222191 04/09/2008 00:00:00;313,882163034675 05/09/2008 00:00:00;307,748184019341 08/09/2008 00:00:00;314,043583535079 09/09/2008 00:00:00;310,142588108660 10/09/2008 00:00:00;308,151735270350 11/09/2008 00:00:00;306,026365348370 12/09/2008 00:00:00;308,555286521359 15/09/2008 00:00:00;303,013182674171 16/09/2008 00:00:00;298,627925746541 17/09/2008 00:00:00;292,251815980602 18/09/2008 00:00:00;290,234059725557 19/09/2008 00:00:00;304,008609093326 22/09/2008 00:00:00;301,425881086869 23/09/2008 00:00:00;293,166532149555 24/09/2008 00:00:00;291,848264729593 25/09/2008 00:00:00;293,919827818105 26/09/2008 00:00:00;288,781275221925 29/09/2008 00:00:00;277,105192359403 30/09/2008 00:00:00;278,961528114044 01/10/2008 00:00:00;278,584880279769 02/10/2008 00:00:00;275,168146354560 03/10/2008 00:00:00;273,553941350525 06/10/2008 00:00:00;257,062146892631 07/10/2008 00:00:00;250,955071294030 08/10/2008 00:00:00;240,920096852277 09/10/2008 00:00:00;241,511972020423 10/10/2008 00:00:00;230,992736077459 13/10/2008 00:00:00;247,699757869225 14/10/2008 00:00:00;252,838310465405 15/10/2008 00:00:00;240,947000269011 16/10/2008 00:00:00;232,714554748430 17/10/2008 00:00:00;232,337906914156 20/10/2008 00:00:00;236,696260425051 21/10/2008 00:00:00;238,095238095215 22/10/2008 00:00:00;232,983588915770 23/10/2008 00:00:00;228,087167070196 24/10/2008 00:00:00;220,634920634899 27/10/2008 00:00:00;214,877589453840 28/10/2008 00:00:00;221,334409469981 29/10/2008 00:00:00;232,095776163550 30/10/2008 00:00:00;235,216572504685 31/10/2008 00:00:00;240,731772935139 03/11/2008 00:00:00;242,534301856312 04/11/2008 00:00:00;254,560129136375 05/11/2008 00:00:00;249,959644874875 06/11/2008 00:00:00;239,198278181306 07/11/2008 00:00:00;241,081517352680 10/11/2008 00:00:00;243,475921441999 12/11/2008 00:00:00;231,961259079880 13/11/2008 00:00:00;230,535377992982 14/11/2008 00:00:00;231,154156577863 17/11/2008 00:00:00;227,280064568178 18/11/2008 00:00:00;226,311541565757 19/11/2008 00:00:00;219,827818132881 20/11/2008 00:00:00;212,617702448190 21/11/2008 00:00:00;209,254775356450 24/11/2008 00:00:00;218,536454129653 25/11/2008 00:00:00;220,365886467560 26/11/2008 00:00:00;219,558783965542 27/11/2008 00:00:00;223,136938391154 28/11/2008 00:00:00;223,890234059703 01/12/2008 00:00:00;218,617164379855 02/12/2008 00:00:00;220,419693301027 03/12/2008 00:00:00;221,388216303449 04/12/2008 00:00:00;223,325262308291 05/12/2008 00:00:00;215,361850955050 08/12/2008 00:00:00;223,432875975227 09/12/2008 00:00:00;224,320688727446 10/12/2008 00:00:00;227,360774818379 11/12/2008 00:00:00;224,535916061317 12/12/2008 00:00:00;220,903954802238 15/12/2008 00:00:00;221,442023136916 16/12/2008 00:00:00;222,222222222200 17/12/2008 00:00:00;220,581113801431 18/12/2008 00:00:00;219,478073715340 19/12/2008 00:00:00;218,778584880258 22/12/2008 00:00:00;216,680118375012 23/12/2008 00:00:00;215,630885122389 24/12/2008 00:00:00;214,985203120775 29/12/2008 00:00:00;220,877051385504 30/12/2008 00:00:00;225,692762980876 31/12/2008 00:00:00;226,526768899628 02/01/2009 00:00:00;230,669895076652 05/01/2009 00:00:00;231,961259079880 06/01/2009 00:00:00;234,221146085529 07/01/2009 00:00:00;233,656174334117 08/01/2009 00:00:00;230,804412160321 09/01/2009 00:00:00;230,804412160321 12/01/2009 00:00:00;226,903416733902 13/01/2009 00:00:00;225,127791229464 14/01/2009 00:00:00;216,276567124003 15/01/2009 00:00:00;213,693839117546 16/01/2009 00:00:00;215,200430454646 19/01/2009 00:00:00;213,828356201216 20/01/2009 00:00:00;211,164917944558 21/01/2009 00:00:00;212,752219531859 22/01/2009 00:00:00;212,402475114318 23/01/2009 00:00:00;211,111111111090 26/01/2009 00:00:00;215,361850955050 27/01/2009 00:00:00;216,088243206865 28/01/2009 00:00:00;223,809523809501 29/01/2009 00:00:00;220,231369383890 30/01/2009 00:00:00;222,679580306676 02/02/2009 00:00:00;218,455743879451 03/02/2009 00:00:00;222,975517890750 04/02/2009 00:00:00;226,580575733095 05/02/2009 00:00:00;227,522195318782 06/02/2009 00:00:00;230,992736077458 09/02/2009 00:00:00;230,992736077458 10/02/2009 00:00:00;228,356201237534 11/02/2009 00:00:00;228,356201237534 12/02/2009 00:00:00;226,203927898820 13/02/2009 00:00:00;227,710519235920 16/02/2009 00:00:00;227,199354317975 17/02/2009 00:00:00;223,675006725831 18/02/2009 00:00:00;221,630347054053 19/02/2009 00:00:00;222,491256389539 20/02/2009 00:00:00;216,249663707269 23/02/2009 00:00:00;213,209577616336 24/02/2009 00:00:00;210,976594027420 25/02/2009 00:00:00;211,514662362098 26/02/2009 00:00:00;212,940543448996 27/02/2009 00:00:00;213,774549367748 02/03/2009 00:00:00;206,967984934066 03/03/2009 00:00:00;204,277643260673 04/03/2009 00:00:00;210,169491525402 05/03/2009 00:00:00;203,847188592930 06/03/2009 00:00:00;200,995426419135 09/03/2009 00:00:00;200,753295668529 10/03/2009 00:00:00;206,645143933258 11/03/2009 00:00:00;206,080172181846 12/03/2009 00:00:00;206,994888350799 13/03/2009 00:00:00;209,416195856852 16/03/2009 00:00:00;213,720742534280 17/03/2009 00:00:00;210,788270110282 18/03/2009 00:00:00;209,120258272779 19/03/2009 00:00:00;209,712133440925 20/03/2009 00:00:00;208,797417271972 23/03/2009 00:00:00;210,196394942136 24/03/2009 00:00:00;210,599946193145 25/03/2009 00:00:00;211,218724778025 26/03/2009 00:00:00;211,864406779639 27/03/2009 00:00:00;209,631423190724 30/03/2009 00:00:00;205,757331181039 31/03/2009 00:00:00;211,191821361291 01/04/2009 00:00:00;214,608555286499 02/04/2009 00:00:00;221,226795803044 03/04/2009 00:00:00;221,415119720182 06/04/2009 00:00:00;222,114608555264 07/04/2009 00:00:00;219,693301049211 08/04/2009 00:00:00;221,980091471594 09/04/2009 00:00:00;225,907990314747 14/04/2009 00:00:00;228,786655905276 15/04/2009 00:00:00;228,383104654267 16/04/2009 00:00:00;232,203389830484 17/04/2009 00:00:00;234,597793919804 20/04/2009 00:00:00;228,248587570598 21/04/2009 00:00:00;228,490718321203 22/04/2009 00:00:00;231,342480494999 23/04/2009 00:00:00;231,073446327660 24/04/2009 00:00:00;231,288673661531 27/04/2009 00:00:00;231,046542910926 28/04/2009 00:00:00;228,867366155478 29/04/2009 00:00:00;233,333333333309 30/04/2009 00:00:00;235,781544256096 04/05/2009 00:00:00;240,274414850661 05/05/2009 00:00:00;243,771859026071 06/05/2009 00:00:00;246,408393865995 07/05/2009 00:00:00;246,085552865188 11/05/2009 00:00:00;243,583535108934 12/05/2009 00:00:00;244,928705945630 13/05/2009 00:00:00;238,391175679286 14/05/2009 00:00:00;237,503362927067 15/05/2009 00:00:00;240,812483185339 18/05/2009 00:00:00;244,175410277080 19/05/2009 00:00:00;247,726661285957 20/05/2009 00:00:00;249,771320957736 22/05/2009 00:00:00;244,767285445226 25/05/2009 00:00:00;245,359160613372 26/05/2009 00:00:00;243,960182943208 27/05/2009 00:00:00;246,596717783133 28/05/2009 00:00:00;244,040893193410 29/05/2009 00:00:00;246,623621199867 02/06/2009 00:00:00;253,941350551493 03/06/2009 00:00:00;251,412429378505 04/06/2009 00:00:00;250,551520043019 05/06/2009 00:00:00;251,573849878908 08/06/2009 00:00:00;251,869787462981 09/06/2009 00:00:00;252,273338713990 10/06/2009 00:00:00;254,371805219236 11/06/2009 00:00:00;254,748453053511 12/06/2009 00:00:00;255,098197471052 15/06/2009 00:00:00;252,111918213587 16/06/2009 00:00:00;250,121065375276 17/06/2009 00:00:00;245,924132364784 18/06/2009 00:00:00;246,139359698656 19/06/2009 00:00:00;248,318536454104 22/06/2009 00:00:00;241,942426688164 23/06/2009 00:00:00;241,861716437962 24/06/2009 00:00:00;245,897228948050 25/06/2009 00:00:00;246,677428033334 26/06/2009 00:00:00;246,596717783132 29/06/2009 00:00:00;249,717514124267 30/06/2009 00:00:00;250,712940543422 01/07/2009 00:00:00;253,241861716411 02/07/2009 00:00:00;251,735270379312 03/07/2009 00:00:00;249,233252623057 06/07/2009 00:00:00;248,237826203902 07/07/2009 00:00:00;248,426150121039 08/07/2009 00:00:00;246,193166532123 09/07/2009 00:00:00;246,220069948857 10/07/2009 00:00:00;244,471347861152 13/07/2009 00:00:00;247,645951035755 15/07/2009 00:00:00;253,726123217622 16/07/2009 00:00:00;255,205811137987 17/07/2009 00:00:00;255,609362388996 20/07/2009 00:00:00;257,949959644847 21/07/2009 00:00:00;259,537261232149 22/07/2009 00:00:00;258,783965563599 23/07/2009 00:00:00;260,963142319047 24/07/2009 00:00:00;260,774818401909 27/07/2009 00:00:00;262,389023405945 28/07/2009 00:00:00;259,671778315818 29/07/2009 00:00:00;260,882432068845 30/07/2009 00:00:00;266,908797417243 31/07/2009 00:00:00;269,330104923296 03/08/2009 00:00:00;273,796072101128 04/08/2009 00:00:00;274,468657519476 05/08/2009 00:00:00;274,226526768870 06/08/2009 00:00:00;274,118913101935 07/08/2009 00:00:00;274,468657519476 10/08/2009 00:00:00;273,930589184797 11/08/2009 00:00:00;273,258003766449 12/08/2009 00:00:00;275,221953188025 13/08/2009 00:00:00;278,073715361821 14/08/2009 00:00:00;278,773204196903 17/08/2009 00:00:00;273,338714016651 18/08/2009 00:00:00;275,383373688429 19/08/2009 00:00:00;274,845305353750 20/08/2009 00:00:00;278,934624697306 21/08/2009 00:00:00;284,422921711027 24/08/2009 00:00:00;286,817325800346 25/08/2009 00:00:00;288,377723970913 26/08/2009 00:00:00;288,108689803574 27/08/2009 00:00:00;286,602098466474 28/08/2009 00:00:00;289,292440139866 31/08/2009 00:00:00;286,467581382805 01/09/2009 00:00:00;282,754909873523 02/09/2009 00:00:00;280,790960451947 03/09/2009 00:00:00;281,947807371506 04/09/2009 00:00:00;286,440677966071 07/09/2009 00:00:00;292,198009147130 08/09/2009 00:00:00;294,108151735238 09/09/2009 00:00:00;296,637072908227 10/09/2009 00:00:00;298,358891579198 11/09/2009 00:00:00;298,977670164078 14/09/2009 00:00:00;298,278181328996 15/09/2009 00:00:00;299,623352165692 16/09/2009 00:00:00;301,856335754608 17/09/2009 00:00:00;304,089319343524 18/09/2009 00:00:00;302,959375840699 21/09/2009 00:00:00;303,228410008038 22/09/2009 00:00:00;305,084745762679 23/09/2009 00:00:00;306,376109765907 24/09/2009 00:00:00;302,986279257433 25/09/2009 00:00:00;302,502017756222 28/09/2009 00:00:00;306,456820016109 29/09/2009 00:00:00;306,187785848769 30/09/2009 00:00:00;306,107075598568 01/10/2009 00:00:00;303,389830508441 02/10/2009 00:00:00;297,686306160850 05/10/2009 00:00:00;298,816249663675 06/10/2009 00:00:00;305,622814097357 07/10/2009 00:00:00;305,649717514091 08/10/2009 00:00:00;311,138014527811 09/10/2009 00:00:00;311,380145278416 12/10/2009 00:00:00;315,227333871367 13/10/2009 00:00:00;312,429378531039 14/10/2009 00:00:00;316,249663707256 15/10/2009 00:00:00;315,873015872981 16/10/2009 00:00:00;313,451708366928 19/10/2009 00:00:00;316,437987624394 20/10/2009 00:00:00;314,823782620358 21/10/2009 00:00:00;313,451708366928 22/10/2009 00:00:00;310,115684691922 23/10/2009 00:00:00;310,842076943738 26/10/2009 00:00:00;306,752757600181 27/10/2009 00:00:00;306,053268765099 28/10/2009 00:00:00;298,627925746537 29/10/2009 00:00:00;303,147699757836 30/10/2009 00:00:00;299,354317998353 02/11/2009 00:00:00;299,327414581619 03/11/2009 00:00:00;296,394942157621 04/11/2009 00:00:00;302,367500672552 05/11/2009 00:00:00;306,618240516512 06/11/2009 00:00:00;308,124831853611 09/11/2009 00:00:00;311,057304277609 10/11/2009 00:00:00;308,985741189097 12/11/2009 00:00:00;313,048157115919 13/11/2009 00:00:00;312,725316115112 16/11/2009 00:00:00;315,496368038706 17/11/2009 00:00:00;314,769975786890 18/11/2009 00:00:00;315,577078288908 19/11/2009 00:00:00;309,712133440913 20/11/2009 00:00:00;309,200968522968 23/11/2009 00:00:00;313,209577616322 24/11/2009 00:00:00;311,138014527810 25/11/2009 00:00:00;311,891310196360 26/11/2009 00:00:00;304,116222760257 27/11/2009 00:00:00;307,801990852804 30/11/2009 00:00:00;304,170029593724 01/12/2009 00:00:00;311,003497444141 02/12/2009 00:00:00;312,106537530231 03/12/2009 00:00:00;311,084207694342 04/12/2009 00:00:00;314,124293785276 07/12/2009 00:00:00;314,608555286486 08/12/2009 00:00:00;312,160344363699 09/12/2009 00:00:00;309,308582189903 10/12/2009 00:00:00;312,725316115112 11/12/2009 00:00:00;313,586225450597 14/12/2009 00:00:00;314,554748453018 15/12/2009 00:00:00;316,061339790118 16/12/2009 00:00:00;319,720204465931 17/12/2009 00:00:00;318,832391713712 18/12/2009 00:00:00;317,406510626814 21/12/2009 00:00:00;319,774011299399 22/12/2009 00:00:00;321,172988969563 23/12/2009 00:00:00;322,410546139323 24/12/2009 00:00:00;321,711057304241 28/12/2009 00:00:00;321,522733387104 29/12/2009 00:00:00;323,567393058882 30/12/2009 00:00:00;323,755716976019 31/12/2009 00:00:00;323,944040893157 04/01/2010 00:00:00;328,463814904456 05/01/2010 00:00:00;331,369383911719 06/01/2010 00:00:00;332,041969330067 07/01/2010 00:00:00;333,306429916562 08/01/2010 00:00:00;334,140435835313 11/01/2010 00:00:00;335,297282754872 12/01/2010 00:00:00;331,342480494985 13/01/2010 00:00:00;333,387140166763 14/01/2010 00:00:00;336,938391175641 15/01/2010 00:00:00;336,238902340559 18/01/2010 00:00:00;335,862254506284 19/01/2010 00:00:00;336,750067258504 20/01/2010 00:00:00;336,615550174834 21/01/2010 00:00:00;333,790691417772 22/01/2010 00:00:00;329,728275490950 25/01/2010 00:00:00;330,750605326839 26/01/2010 00:00:00;330,373957492564 27/01/2010 00:00:00;328,705945655061 28/01/2010 00:00:00;328,813559321996 29/01/2010 00:00:00;331,073446327646 01/02/2010 00:00:00;333,440947000231 02/02/2010 00:00:00;338,041431261732 03/02/2010 00:00:00;336,803874091971 04/02/2010 00:00:00;328,679042238327 05/02/2010 00:00:00;322,168415388718 08/02/2010 00:00:00;321,172988969562 09/02/2010 00:00:00;323,298358891542 10/02/2010 00:00:00;325,208501479651 11/02/2010 00:00:00;325,692762980861 12/02/2010 00:00:00;323,890234059689 15/02/2010 00:00:00;324,670433144972 16/02/2010 00:00:00;327,710519235905 17/02/2010 00:00:00;331,880548829663 18/02/2010 00:00:00;334,328759752450 19/02/2010 00:00:00;336,077481840155 22/02/2010 00:00:00;336,319612590760 23/02/2010 00:00:00;334,274952918982 24/02/2010 00:00:00;334,597793919789 25/02/2010 00:00:00;331,638418079058 26/02/2010 00:00:00;336,400322840962 01/03/2010 00:00:00;341,915523271416 02/03/2010 00:00:00;343,449018025250 03/03/2010 00:00:00;344,794188861946 04/03/2010 00:00:00;345,708905030899 05/03/2010 00:00:00;347,269303201467 08/03/2010 00:00:00;346,462200699449 09/03/2010 00:00:00;346,677428033320 10/03/2010 00:00:00;349,448479956914 11/03/2010 00:00:00;349,287059456511 12/03/2010 00:00:00;350,228679042198 15/03/2010 00:00:00;349,744417540987 16/03/2010 00:00:00;352,730696798453 17/03/2010 00:00:00;354,210384718818 18/03/2010 00:00:00;353,457089050269 19/03/2010 00:00:00;354,210384718818 22/03/2010 00:00:00;353,833736884543 23/03/2010 00:00:00;355,770782889386 24/03/2010 00:00:00;356,793112725275 25/03/2010 00:00:00;358,999192897456 26/03/2010 00:00:00;359,322033898263 29/03/2010 00:00:00;359,375840731731 30/03/2010 00:00:00;356,981436642412 31/03/2010 00:00:00;356,981436642412 01/04/2010 00:00:00;361,770244821050 06/04/2010 00:00:00;364,622006994846 07/04/2010 00:00:00;363,088512241012 08/04/2010 00:00:00;360,156039817015 09/04/2010 00:00:00;364,137745493635 12/04/2010 00:00:00;365,590529997267 13/04/2010 00:00:00;364,191552327103 14/04/2010 00:00:00;365,832660747872 15/04/2010 00:00:00;367,608286252311 16/04/2010 00:00:00;364,030131826700 19/04/2010 00:00:00;361,635727737381 20/04/2010 00:00:00;366,316922249083 21/04/2010 00:00:00;365,644336830735 22/04/2010 00:00:00;362,119989238591 23/04/2010 00:00:00;365,940274414808 26/04/2010 00:00:00;367,662093085779 27/04/2010 00:00:00;360,263653483950 28/04/2010 00:00:00;354,048964218414 29/04/2010 00:00:00;361,393596986775 30/04/2010 00:00:00;360,613397901491 03/05/2010 00:00:00;362,281409738994 04/05/2010 00:00:00;353,403282216800 05/05/2010 00:00:00;348,103309120218 06/05/2010 00:00:00;346,300780199045 07/05/2010 00:00:00;334,732311003458 10/05/2010 00:00:00;351,412429378490 11/05/2010 00:00:00;350,309389292399 12/05/2010 00:00:00;358,407317729310 14/05/2010 00:00:00;351,439332795224 17/05/2010 00:00:00;347,538337368805 18/05/2010 00:00:00;351,385525961756 19/05/2010 00:00:00;343,718052192588 20/05/2010 00:00:00;336,023675006686 21/05/2010 00:00:00;335,243475921403 25/05/2010 00:00:00;327,118644067758 26/05/2010 00:00:00;333,387140166762 27/05/2010 00:00:00;342,453591606094 28/05/2010 00:00:00;343,341404358313 31/05/2010 00:00:00;345,251546946422 01/06/2010 00:00:00;344,175410277065 02/06/2010 00:00:00;345,063223029284 03/06/2010 00:00:00;350,820554210343 04/06/2010 00:00:00;346,865751950457 07/06/2010 00:00:00;342,695722356699 08/06/2010 00:00:00;341,000807102462 09/06/2010 00:00:00;348,076405703483 10/06/2010 00:00:00;353,457089050268 11/06/2010 00:00:00;353,591606133937 14/06/2010 00:00:00;357,761635727695 15/06/2010 00:00:00;359,375840731730 16/06/2010 00:00:00;359,241323648061 17/06/2010 00:00:00;360,398170567619 18/06/2010 00:00:00;360,613397901491 21/06/2010 00:00:00;362,362119989196 22/06/2010 00:00:00;361,043852569233 23/06/2010 00:00:00;358,111380145236 24/06/2010 00:00:00;352,192628463773 25/06/2010 00:00:00;350,659133709940 28/06/2010 00:00:00;354,909873553899 29/06/2010 00:00:00;346,220069948842 30/06/2010 00:00:00;346,031746031705 01/07/2010 00:00:00;338,633306429876 02/07/2010 00:00:00;338,956147430683 05/07/2010 00:00:00;339,870863599637 06/07/2010 00:00:00;346,677428033319 07/07/2010 00:00:00;347,188592951263 08/07/2010 00:00:00;350,255582458930 09/07/2010 00:00:00;351,251008878086 12/07/2010 00:00:00;354,317998385753 13/07/2010 00:00:00;358,891579230519 15/07/2010 00:00:00;357,923056228098 16/07/2010 00:00:00;354,075867635147 19/07/2010 00:00:00;354,183481302083 20/07/2010 00:00:00;350,417002959334 21/07/2010 00:00:00;353,403282216799 22/07/2010 00:00:00;357,734732310961 23/07/2010 00:00:00;359,322033898262 26/07/2010 00:00:00;361,124562819435 27/07/2010 00:00:00;359,591068065601 28/07/2010 00:00:00;358,057573311768 29/07/2010 00:00:00;355,743879472650 30/07/2010 00:00:00;352,111918213571 02/08/2010 00:00:00;358,864675813785 03/08/2010 00:00:00;357,707828894227 04/08/2010 00:00:00;359,079903147657 05/08/2010 00:00:00;358,945386063987 06/08/2010 00:00:00;355,394135055109 09/08/2010 00:00:00;358,084476728501 10/08/2010 00:00:00;356,201237557127 11/08/2010 00:00:00;349,448479956912 12/08/2010 00:00:00;349,690610707518 13/08/2010 00:00:00;349,690610707518 16/08/2010 00:00:00;349,825127791187 17/08/2010 00:00:00;355,367231638375 18/08/2010 00:00:00;355,824589722852 19/08/2010 00:00:00;353,483992467001 20/08/2010 00:00:00;348,479956954491 23/08/2010 00:00:00;348,695184288362 24/08/2010 00:00:00;343,475921441982 25/08/2010 00:00:00;340,166801183709 26/08/2010 00:00:00;344,094700026862 27/08/2010 00:00:00;345,439870863558 30/08/2010 00:00:00;345,574387947227 31/08/2010 00:00:00;346,435297282713 01/09/2010 00:00:00;352,730696798451 02/09/2010 00:00:00;354,882970137164 03/09/2010 00:00:00;356,631692224869 06/09/2010 00:00:00;358,488027979510 07/09/2010 00:00:00;355,878396556319 08/09/2010 00:00:00;356,524078557933 09/09/2010 00:00:00;358,918482647252 10/09/2010 00:00:00;359,510357815399 13/09/2010 00:00:00;360,344363734150 14/09/2010 00:00:00;360,747914985159 15/09/2010 00:00:00;359,268227064793 16/09/2010 00:00:00;357,680925477492 17/09/2010 00:00:00;357,438794726887 20/09/2010 00:00:00;360,801721818627 21/09/2010 00:00:00;360,855528652095 22/09/2010 00:00:00;359,402744148463 23/09/2010 00:00:00;358,272800645638 24/09/2010 00:00:00;360,613397901489 27/09/2010 00:00:00;361,232176486370 28/09/2010 00:00:00;358,434221146042 29/09/2010 00:00:00;358,326607479106 30/09/2010 00:00:00;357,654022060758 01/10/2010 00:00:00;356,147430723658 04/10/2010 00:00:00;355,851493139585 05/10/2010 00:00:00;359,537261232132 06/10/2010 00:00:00;361,366693570039 07/10/2010 00:00:00;360,451977401086 08/10/2010 00:00:00;360,909335485562 11/10/2010 00:00:00;362,496637072864 12/10/2010 00:00:00;361,232176486369 13/10/2010 00:00:00;364,622006994843 14/10/2010 00:00:00;364,729620661779 15/10/2010 00:00:00;364,110842076899 18/10/2010 00:00:00;364,137745493633 19/10/2010 00:00:00;363,142319074478 20/10/2010 00:00:00;363,411353241817 21/10/2010 00:00:00;366,182405165411 22/10/2010 00:00:00;365,859564164604 25/10/2010 00:00:00;367,070217917630 26/10/2010 00:00:00;367,150928167832 27/10/2010 00:00:00;365,617433413998 28/10/2010 00:00:00;369,087974172674 29/10/2010 00:00:00;369,034167339206 02/11/2010 00:00:00;372,450901264414 03/11/2010 00:00:00;370,729082593443 04/11/2010 00:00:00;372,746838848488 05/11/2010 00:00:00;371,778315846066 08/11/2010 00:00:00;374,118913101918 09/11/2010 00:00:00;377,293516276520 10/11/2010 00:00:00;373,311810599900 12/11/2010 00:00:00;370,029593758361 15/11/2010 00:00:00;372,827549098689 16/11/2010 00:00:00;366,559052999685 17/11/2010 00:00:00;367,796610169446 18/11/2010 00:00:00;373,769168684376 19/11/2010 00:00:00;374,737691686798 22/11/2010 00:00:00;373,311810599900 23/11/2010 00:00:00;369,410815173481 24/11/2010 00:00:00;375,356470271678 25/11/2010 00:00:00;377,132095776117 26/11/2010 00:00:00;377,428033360190 29/11/2010 00:00:00;372,477804681148 30/11/2010 00:00:00;373,284907183166 01/12/2010 00:00:00;381,113801452737 02/12/2010 00:00:00;387,220877051337 03/12/2010 00:00:00;387,220877051337 06/12/2010 00:00:00;387,678235135814 07/12/2010 00:00:00;390,287866559004 08/12/2010 00:00:00;390,341673392472 09/12/2010 00:00:00;390,207156308802 10/12/2010 00:00:00;390,476190476142 13/12/2010 00:00:00;391,498520312031 14/12/2010 00:00:00;391,982781813241 15/12/2010 00:00:00;392,924401398928 16/12/2010 00:00:00;394,350282485826 17/12/2010 00:00:00;395,641646489054 20/12/2010 00:00:00;397,175141242888 21/12/2010 00:00:00;400,134517083619 22/12/2010 00:00:00;400,753295668500 23/12/2010 00:00:00;400,188323917087 24/12/2010 00:00:00;399,919289749748 27/12/2010 00:00:00;399,354317998335 28/12/2010 00:00:00;400,322841000757 29/12/2010 00:00:00;401,775625504388 30/12/2010 00:00:00;401,156846919508 31/12/2010 00:00:00;400,242130750555 03/01/2011 00:00:00;400,860909335435 04/01/2011 00:00:00;399,381221415069 05/01/2011 00:00:00;396,099004573531 06/01/2011 00:00:00;397,094430992686 07/01/2011 00:00:00;396,610169491475 10/01/2011 00:00:00;393,570083400542 11/01/2011 00:00:00;398,143664245309 12/01/2011 00:00:00;400,564971751362 13/01/2011 00:00:00;397,659402744098 14/01/2011 00:00:00;397,632499327364 17/01/2011 00:00:00;396,341135324136 18/01/2011 00:00:00;397,578692493896 19/01/2011 00:00:00;395,426419155183 20/01/2011 00:00:00;390,180252892068 21/01/2011 00:00:00;391,794457896103 24/01/2011 00:00:00;391,014258810819 25/01/2011 00:00:00;393,112725316065 26/01/2011 00:00:00;396,717783158411 27/01/2011 00:00:00;399,192897497932 28/01/2011 00:00:00;398,251277912244 31/01/2011 00:00:00;396,421845574338 01/02/2011 00:00:00;400,349744417490 02/02/2011 00:00:00;399,165994081198 03/02/2011 00:00:00;399,999999999949 04/02/2011 00:00:00;400,349744417490 07/02/2011 00:00:00;403,631961259029 08/02/2011 00:00:00;403,981705676569 09/02/2011 00:00:00;402,475114339470 10/02/2011 00:00:00;400,215227333820 11/02/2011 00:00:00;401,668011837452 14/02/2011 00:00:00;405,138552596128 15/02/2011 00:00:00;403,228410008020 16/02/2011 00:00:00;402,717245090075 17/02/2011 00:00:00;402,717245090075 18/02/2011 00:00:00;403,013182674148 21/02/2011 00:00:00;397,955340328171 22/02/2011 00:00:00;395,022867904173 23/02/2011 00:00:00;392,736077481790 24/02/2011 00:00:00;391,148775894489 25/02/2011 00:00:00;395,829970406191 28/02/2011 00:00:00;396,583266074741 01/03/2011 00:00:00;398,116760828574 02/03/2011 00:00:00;394,995964487439 03/03/2011 00:00:00;396,072101156796 04/03/2011 00:00:00;395,991390906594 07/03/2011 00:00:00;395,964487489860 08/03/2011 00:00:00;395,453322571916 09/03/2011 00:00:00;396,690879741676 10/03/2011 00:00:00;392,897497982193 11/03/2011 00:00:00;388,054882970087 14/03/2011 00:00:00;386,817325800327 15/03/2011 00:00:00;381,140704869469 16/03/2011 00:00:00;377,697067527527 17/03/2011 00:00:00;383,104654291046 18/03/2011 00:00:00;385,956416464841 21/03/2011 00:00:00;391,821361312836 22/03/2011 00:00:00;389,965025558196 23/03/2011 00:00:00;390,476190476140 24/03/2011 00:00:00;396,018294323328 25/03/2011 00:00:00;396,099004573530 28/03/2011 00:00:00;397,578692493895 29/03/2011 00:00:00;397,390368576758 30/03/2011 00:00:00;400,753295668498 31/03/2011 00:00:00;398,950766747325 01/04/2011 00:00:00;402,959375840680 04/04/2011 00:00:00;402,690341673340 05/04/2011 00:00:00;403,255313424753 06/04/2011 00:00:00;403,362927091688 07/04/2011 00:00:00;402,152273338662 08/04/2011 00:00:00;401,883239171323 11/04/2011 00:00:00;399,165994081197 12/04/2011 00:00:00;394,430992736026 13/04/2011 00:00:00;398,708635996720 14/04/2011 00:00:00;396,986817325749 15/04/2011 00:00:00;398,574118913050 18/04/2011 00:00:00;393,058918482596 19/04/2011 00:00:00;395,614743072319 20/04/2011 00:00:00;402,259887005597 21/04/2011 00:00:00;403,524347592092 26/04/2011 00:00:00;406,160882432016 27/04/2011 00:00:00;405,945655098145 28/04/2011 00:00:00;406,914178100566 29/04/2011 00:00:00;409,685230024160 02/05/2011 00:00:00;411,191821361259 03/05/2011 00:00:00;409,039548022546 04/05/2011 00:00:00;403,739574925963 05/05/2011 00:00:00;402,744148506808 06/05/2011 00:00:00;407,425343018510 09/05/2011 00:00:00;407,398439601776 10/05/2011 00:00:00;411,756793112672 11/05/2011 00:00:00;411,622276029002 12/05/2011 00:00:00;409,039548022545 13/05/2011 00:00:00;409,792843691095 16/05/2011 00:00:00;409,281678773151 17/05/2011 00:00:00;405,434490180200 18/05/2011 00:00:00;405,461393596934 19/05/2011 00:00:00;407,855797686253 20/05/2011 00:00:00;407,129405434437 23/05/2011 00:00:00;400,780199085231 24/05/2011 00:00:00;403,013182674147 25/05/2011 00:00:00;402,394404089267 26/05/2011 00:00:00;400,860909335433 27/05/2011 00:00:00;403,013182674147 30/05/2011 00:00:00;404,546677427980 31/05/2011 00:00:00;409,254775356417 01/06/2011 00:00:00;409,604519773958 03/06/2011 00:00:00;405,811138014475 06/06/2011 00:00:00;405,326876513264 07/06/2011 00:00:00;403,551251008825 08/06/2011 00:00:00;398,896959913857 09/06/2011 00:00:00;402,636534839872 10/06/2011 00:00:00;398,708635996719 14/06/2011 00:00:00;403,174603174550 15/06/2011 00:00:00;399,246704331398 16/06/2011 00:00:00;395,103578154374 17/06/2011 00:00:00;396,583266074739 20/06/2011 00:00:00;394,215765402154 21/06/2011 00:00:00;399,408124831801 22/06/2011 00:00:00;398,681732579985 23/06/2011 00:00:00;393,247242399733 24/06/2011 00:00:00;393,193435566265 27/06/2011 00:00:00;393,058918482595 28/06/2011 00:00:00;393,650793650742 29/06/2011 00:00:00;400,322841000754 30/06/2011 00:00:00;403,900995426366 01/07/2011 00:00:00;405,488297013667 04/07/2011 00:00:00;407,210115684638 05/07/2011 00:00:00;404,277643260641 06/07/2011 00:00:00;402,824858757009 07/07/2011 00:00:00;406,510626849556 08/07/2011 00:00:00;403,093892924348 11/07/2011 00:00:00;397,202044659619 12/07/2011 00:00:00;394,565509819695 13/07/2011 00:00:00;396,825396825344 15/07/2011 00:00:00;389,669087974121 18/07/2011 00:00:00;381,544256120477 19/07/2011 00:00:00;385,768092547702 20/07/2011 00:00:00;387,974172719884 21/07/2011 00:00:00;391,390906645092 22/07/2011 00:00:00;392,224912563843 25/07/2011 00:00:00;392,251815980577 26/07/2011 00:00:00;389,104116222708 27/07/2011 00:00:00;385,875706214638 28/07/2011 00:00:00;384,046273876731 29/07/2011 00:00:00;382,997040624108 01/08/2011 00:00:00;378,181329028736 02/08/2011 00:00:00;369,383911756744 03/08/2011 00:00:00;360,613397901485 04/08/2011 00:00:00;346,300780199039 05/08/2011 00:00:00;343,529728275445 08/08/2011 00:00:00;327,737422652633 09/08/2011 00:00:00;334,920634920590 10/08/2011 00:00:00;331,638418079052 11/08/2011 00:00:00;340,086090933503 12/08/2011 00:00:00;351,224105461347 16/08/2011 00:00:00;348,506860371221 17/08/2011 00:00:00;348,426150121019 18/08/2011 00:00:00;332,472423997803 19/08/2011 00:00:00;329,916599408081 22/08/2011 00:00:00;331,907452246391 23/08/2011 00:00:00;334,005918751637 24/08/2011 00:00:00;340,462738767778 25/08/2011 00:00:00;337,853107344587 26/08/2011 00:00:00;336,992198009102 29/08/2011 00:00:00;344,229217110527 30/08/2011 00:00:00;346,220069948837 31/08/2011 00:00:00;355,178907721233 01/09/2011 00:00:00;354,075867635142 02/09/2011 00:00:00;346,785041700249 05/09/2011 00:00:00;333,333333333289 06/09/2011 00:00:00;331,046542910905 07/09/2011 00:00:00;340,193704600438 08/09/2011 00:00:00;341,592682270602 09/09/2011 00:00:00;334,140435835306 12/09/2011 00:00:00;326,230831315533 13/09/2011 00:00:00;326,957223567349 14/09/2011 00:00:00;334,436373419379 15/09/2011 00:00:00;339,413505515155 16/09/2011 00:00:00;342,023136938345 19/09/2011 00:00:00;333,709981167563 20/09/2011 00:00:00;336,911487758900 21/09/2011 00:00:00;332,499327414537 22/09/2011 00:00:00;318,644067796567 23/09/2011 00:00:00;316,518697874587 26/09/2011 00:00:00;320,419693301006 27/09/2011 00:00:00;331,342480494978 28/09/2011 00:00:00;327,280064568156 29/09/2011 00:00:00;327,280064568156 30/09/2011 00:00:00;320,581113801409 03/10/2011 00:00:00;317,487220877008 04/10/2011 00:00:00;307,586763518925 05/10/2011 00:00:00;315,846112456239 06/10/2011 00:00:00;325,396825396781 07/10/2011 00:00:00;325,423728813515 10/10/2011 00:00:00;331,746031745987 11/10/2011 00:00:00;331,261770244776 12/10/2011 00:00:00;336,238902340552 13/10/2011 00:00:00;336,238902340552 14/10/2011 00:00:00;341,054613935924 17/10/2011 00:00:00;336,077481840148 18/10/2011 00:00:00;338,444982512733 19/10/2011 00:00:00;337,395749260110 20/10/2011 00:00:00;333,091202582683 21/10/2011 00:00:00;337,126715092771 24/10/2011 00:00:00;342,776432606894 25/10/2011 00:00:00;341,700295937538 26/10/2011 00:00:00;339,897767016365 27/10/2011 00:00:00;350,632230293199 28/10/2011 00:00:00;348,587570621421 31/10/2011 00:00:00;342,507398439555 02/11/2011 00:00:00;335,458703255268 03/11/2011 00:00:00;343,691148775848 04/11/2011 00:00:00;342,076943771812 07/11/2011 00:00:00;340,059187516768 08/11/2011 00:00:00;342,884046273830 09/11/2011 00:00:00;335,431799838534 10/11/2011 00:00:00;330,912025827235 14/11/2011 00:00:00;335,351089588332 15/11/2011 00:00:00;330,373957492556 16/11/2011 00:00:00;329,513048157071 17/11/2011 00:00:00;325,100887812708 18/11/2011 00:00:00;321,603443637298 21/11/2011 00:00:00;313,720742534259 22/11/2011 00:00:00;310,788270110261 23/11/2011 00:00:00;307,721280602594 24/11/2011 00:00:00;309,012644605822 25/11/2011 00:00:00;310,088781275179 28/11/2011 00:00:00;320,581113801409 29/11/2011 00:00:00;322,356739305847 30/11/2011 00:00:00;333,010492332480 01/12/2011 00:00:00;330,104923325217 02/12/2011 00:00:00;331,423190745179 05/12/2011 00:00:00;333,145009416150 06/12/2011 00:00:00;330,858218993767 07/12/2011 00:00:00;329,055690072594 08/12/2011 00:00:00;323,513586225406 09/12/2011 00:00:00;326,768899650210 12/12/2011 00:00:00;321,415119720160 13/12/2011 00:00:00;323,217648641333 14/12/2011 00:00:00;316,142050040311 15/12/2011 00:00:00;318,482647296163 16/12/2011 00:00:00;318,052192628420 19/12/2011 00:00:00;316,922249125595 20/12/2011 00:00:00;324,751143395166 21/12/2011 00:00:00;322,841000807058 22/12/2011 00:00:00;325,854183481257 23/12/2011 00:00:00;328,275490987310 27/12/2011 00:00:00;327,979553403237 28/12/2011 00:00:00;326,499865482871 29/12/2011 00:00:00;329,055690072594 30/12/2011 00:00:00;331,746031745986 02/01/2012 00:00:00;336,615550174826 03/01/2012 00:00:00;340,516545601244 04/01/2012 00:00:00;338,418079095998 05/01/2012 00:00:00;337,637880010714 06/01/2012 00:00:00;338,821630347007 09/01/2012 00:00:00;338,875437180475 10/01/2012 00:00:00;341,807909604472 11/01/2012 00:00:00;342,319074522417 12/01/2012 00:00:00;344,390637610929 13/01/2012 00:00:00;343,475921441975 16/01/2012 00:00:00;345,574387947221 17/01/2012 00:00:00;349,125638956099 18/01/2012 00:00:00;351,762173796023 19/01/2012 00:00:00;354,183481302076 20/01/2012 00:00:00;353,403282216792 23/01/2012 00:00:00;355,986010223249 24/01/2012 00:00:00;353,241861716389 25/01/2012 00:00:00;355,447941888570 26/01/2012 00:00:00;359,483454398658 27/01/2012 00:00:00;358,837772397044 30/01/2012 00:00:00;354,694646220020 31/01/2012 00:00:00;358,649448479907 01/02/2012 00:00:00;365,321495829919 02/02/2012 00:00:00;366,155501748671 03/02/2012 00:00:00;373,527037933765 06/02/2012 00:00:00;373,231100349692 07/02/2012 00:00:00;372,719935431748 08/02/2012 00:00:00;372,531611514610 09/02/2012 00:00:00;373,069679849289 10/02/2012 00:00:00;371,159537261180 13/02/2012 00:00:00;371,805219262794 14/02/2012 00:00:00;371,643798762391 15/02/2012 00:00:00;374,280333602315 16/02/2012 00:00:00;371,697605595858 17/02/2012 00:00:00;375,948345439818 20/02/2012 00:00:00;380,118375033576 21/02/2012 00:00:00;377,535647027119 22/02/2012 00:00:00;376,351896690827 23/02/2012 00:00:00;374,845305353727 24/02/2012 00:00:00;374,280333602315 27/02/2012 00:00:00;374,307237019049 28/02/2012 00:00:00;375,329566854938 29/02/2012 00:00:00;375,248856604736 01/03/2012 00:00:00;376,459510357762 02/03/2012 00:00:00;375,867635189616 05/03/2012 00:00:00;374,522464352920 06/03/2012 00:00:00;363,142319074471 07/03/2012 00:00:00;364,864137745442 08/03/2012 00:00:00;371,751412429326 09/03/2012 00:00:00;373,527037933765 12/03/2012 00:00:00;372,558514931344 13/03/2012 00:00:00;378,019908528330 14/03/2012 00:00:00;377,912294861394 15/03/2012 00:00:00;378,934624697283 16/03/2012 00:00:00;380,764057035190 19/03/2012 00:00:00;380,333602367447 20/03/2012 00:00:00;376,190476190423 21/03/2012 00:00:00;375,275760021470 22/03/2012 00:00:00;372,316384180738 23/03/2012 00:00:00;374,334140435782 26/03/2012 00:00:00;379,849340866236 27/03/2012 00:00:00;380,548829701318 28/03/2012 00:00:00;378,934624697283 29/03/2012 00:00:00;376,002152273285 30/03/2012 00:00:00;379,768630616034 02/04/2012 00:00:00;384,396018294269 03/04/2012 00:00:00;382,593489373096 04/04/2012 00:00:00;371,939736346463 05/04/2012 00:00:00;372,181867097069 10/04/2012 00:00:00;364,137745493626 11/04/2012 00:00:00;366,801183750284 12/04/2012 00:00:00;373,069679849288 13/04/2012 00:00:00;368,253968253916 16/04/2012 00:00:00;369,330104923273 17/04/2012 00:00:00;374,791498520259 18/04/2012 00:00:00;372,504708097875 19/04/2012 00:00:00;372,908259348884 20/04/2012 00:00:00;372,962066182352 23/04/2012 00:00:00;364,433683077699 24/04/2012 00:00:00;369,303201506539 25/04/2012 00:00:00;377,132095776110 26/04/2012 00:00:00;379,741727199300 27/04/2012 00:00:00;383,669626042453 30/04/2012 00:00:00;381,867097121280 02/05/2012 00:00:00;383,319881624912 03/05/2012 00:00:00;384,396018294268 04/05/2012 00:00:00;378,154425611999 07/05/2012 00:00:00;380,199085283777 09/05/2012 00:00:00;373,715361850902 10/05/2012 00:00:00;373,392520850095 11/05/2012 00:00:00;374,603174603121 14/05/2012 00:00:00;368,711326338392 15/05/2012 00:00:00;367,877320419641 16/05/2012 00:00:00;367,823513586173 18/05/2012 00:00:00;360,505784234546 21/05/2012 00:00:00;363,653483992415 22/05/2012 00:00:00;369,626042507345 23/05/2012 00:00:00;362,389023405921 24/05/2012 00:00:00;364,110842076892 25/05/2012 00:00:00;364,433683077699 29/05/2012 00:00:00;371,724509012591 30/05/2012 00:00:00;365,536723163789 31/05/2012 00:00:00;365,832660747862 01/06/2012 00:00:00;358,084476728493 04/06/2012 00:00:00;354,237288135542 05/06/2012 00:00:00;356,201237557118 06/06/2012 00:00:00;363,357546408342 07/06/2012 00:00:00;368,926553672263 08/06/2012 00:00:00;367,393058918430 11/06/2012 00:00:00;366,505246166210 12/06/2012 00:00:00;364,326069410763 13/06/2012 00:00:00;361,366693570031 14/06/2012 00:00:00;360,344363734142 15/06/2012 00:00:00;363,492063492011 18/06/2012 00:00:00;366,263115415605 19/06/2012 00:00:00;370,917406510573 20/06/2012 00:00:00;372,908259348883 21/06/2012 00:00:00;371,267150928114 22/06/2012 00:00:00;366,693570083348 25/06/2012 00:00:00;362,389023405920 26/06/2012 00:00:00;358,918482647244 27/06/2012 00:00:00;361,797148237774 28/06/2012 00:00:00;360,640301318215 29/06/2012 00:00:00;370,998116760775 02/07/2012 00:00:00;374,441754102717 03/07/2012 00:00:00;377,428033360182 04/07/2012 00:00:00;378,369652945869 05/07/2012 00:00:00;375,275760021468 06/07/2012 00:00:00;370,029593758354 09/07/2012 00:00:00;368,980360505731 10/07/2012 00:00:00;371,859026096260 11/07/2012 00:00:00;369,626042507345 12/07/2012 00:00:00;364,541296744634 13/07/2012 00:00:00;368,818940005327 16/07/2012 00:00:00;370,110304008555 17/07/2012 00:00:00;370,002690341620 18/07/2012 00:00:00;374,307237019047 19/07/2012 00:00:00;379,580306698896 20/07/2012 00:00:00;375,383373688404 23/07/2012 00:00:00;365,429109496853 24/07/2012 00:00:00;365,644336830724 25/07/2012 00:00:00;367,204735001292 26/07/2012 00:00:00;374,630078019854 27/07/2012 00:00:00;378,773204196878 30/07/2012 00:00:00;381,409739036802 31/07/2012 00:00:00;378,773204196878 01/08/2012 00:00:00;379,203658864620 02/08/2012 00:00:00;373,338714016626 03/08/2012 00:00:00;382,674199623296 06/08/2012 00:00:00;386,629001883183 07/08/2012 00:00:00;385,741189130963 08/08/2012 00:00:00;383,077750874305 09/08/2012 00:00:00;384,100080710194 10/08/2012 00:00:00;382,674199623296 13/08/2012 00:00:00;381,248318536398 14/08/2012 00:00:00;383,131557707773 16/08/2012 00:00:00;384,745762711808 17/08/2012 00:00:00;387,651331719072 20/08/2012 00:00:00;384,934086628945 21/08/2012 00:00:00;388,216303470484 22/08/2012 00:00:00;383,050847457571 23/08/2012 00:00:00;380,871670702123 24/08/2012 00:00:00;379,445789615225 27/08/2012 00:00:00;380,575733118050 28/08/2012 00:00:00;378,450363196070 29/08/2012 00:00:00;380,145278450307 30/08/2012 00:00:00;376,755447941833 31/08/2012 00:00:00;378,773204196877 03/09/2012 00:00:00;381,651869787407 04/09/2012 00:00:00;378,100618778529 05/09/2012 00:00:00;378,746300780143 06/09/2012 00:00:00;385,203120796284 07/09/2012 00:00:00;387,516814635402 10/09/2012 00:00:00;385,929513048100 11/09/2012 00:00:00;387,463007801934 12/09/2012 00:00:00;389,669087974115 13/09/2012 00:00:00;389,023405972501 14/09/2012 00:00:00;394,215765402148 17/09/2012 00:00:00;393,381759483396 18/09/2012 00:00:00;391,982781813232 19/09/2012 00:00:00;393,435566316864 20/09/2012 00:00:00;394,592413236423 21/09/2012 00:00:00;396,125907990256 24/09/2012 00:00:00;393,193435566259 25/09/2012 00:00:00;393,946731234809 26/09/2012 00:00:00;389,023405972501 27/09/2012 00:00:00;391,848264729563 28/09/2012 00:00:00;390,718321226738 01/10/2012 00:00:00;395,453322571908 02/10/2012 00:00:00;396,233521657192 03/10/2012 00:00:00;397,336561743282 04/10/2012 00:00:00;399,408124831794 05/10/2012 00:00:00;402,986279257406 08/10/2012 00:00:00;399,623352165666 09/10/2012 00:00:00;397,874630077961 10/10/2012 00:00:00;395,587839655578 11/10/2012 00:00:00;396,502555824531 12/10/2012 00:00:00;394,915254237229 15/10/2012 00:00:00;396,879203658806 16/10/2012 00:00:00;400,161420500344 17/10/2012 00:00:00;399,677158999133 18/10/2012 00:00:00;399,112187247721 19/10/2012 00:00:00;395,157384987835 22/10/2012 00:00:00;394,323379069083 23/10/2012 00:00:00;388,835082055363 24/10/2012 00:00:00;392,789884315249 25/10/2012 00:00:00;394,215765402147 26/10/2012 00:00:00;393,677697067469 29/10/2012 00:00:00;395,049771320899 30/10/2012 00:00:00;396,690879741668 31/10/2012 00:00:00;394,565509819688 02/11/2012 00:00:00;397,982243744896 05/11/2012 00:00:00;395,910680656384 06/11/2012 00:00:00;398,816249663648 07/11/2012 00:00:00;395,184288404568 08/11/2012 00:00:00;392,413236480974 09/11/2012 00:00:00;393,516276567065 12/11/2012 00:00:00;393,247242399726 13/11/2012 00:00:00;392,655367231580 14/11/2012 00:00:00;391,014258810810 15/11/2012 00:00:00;387,920365886409 16/11/2012 00:00:00;385,848802797897 19/11/2012 00:00:00;390,906645143875 20/11/2012 00:00:00;391,606133978957 21/11/2012 00:00:00;392,924401398919 22/11/2012 00:00:00;396,368038740861 23/11/2012 00:00:00;397,901533494694 26/11/2012 00:00:00;396,368038740861 27/11/2012 00:00:00;398,224374495501 28/11/2012 00:00:00;397,955340328162 29/11/2012 00:00:00;401,748722087645 30/11/2012 00:00:00;402,259887005589 03/12/2012 00:00:00;401,425881086838 04/12/2012 00:00:00;400,484261501150 05/12/2012 00:00:00;400,645682001554 06/12/2012 00:00:00;403,040086090873 07/12/2012 00:00:00;403,066989507607 10/12/2012 00:00:00;402,528921172928 11/12/2012 00:00:00;404,869518428779 12/12/2012 00:00:00;405,676620930797 13/12/2012 00:00:00;405,945655098136 14/12/2012 00:00:00;406,133979015274 17/12/2012 00:00:00;404,600484261440 18/12/2012 00:00:00;405,999461931604 19/12/2012 00:00:00;408,905030938867 20/12/2012 00:00:00;408,958837772335 21/12/2012 00:00:00;407,963411353180 24/12/2012 00:00:00;406,887274683823 27/12/2012 00:00:00;408,097928436850 28/12/2012 00:00:00;406,645143933218 31/12/2012 00:00:00;406,698950766686 02/01/2013 00:00:00;413,263384449762 03/01/2013 00:00:00;414,393327952587 04/01/2013 00:00:00;415,388754371742 07/01/2013 00:00:00;414,420231369321 08/01/2013 00:00:00;413,344094699964 09/01/2013 00:00:00;415,899919289687 10/01/2013 00:00:00;415,738498789283 11/01/2013 00:00:00;414,904492870532 14/01/2013 00:00:00;413,962873284844 15/01/2013 00:00:00;413,774549367707 16/01/2013 00:00:00;416,599408124769 17/01/2013 00:00:00;418,886198547152 18/01/2013 00:00:00;420,527306967921 21/01/2013 00:00:00;422,491256389497 22/01/2013 00:00:00;422,222222222158 23/01/2013 00:00:00;424,509012644541 24/01/2013 00:00:00;424,939467312284 25/01/2013 00:00:00;426,365348399182 28/01/2013 00:00:00;425,881086897971 29/01/2013 00:00:00;423,459779391918 30/01/2013 00:00:00;422,033898305020 31/01/2013 00:00:00;420,204465967114 01/02/2013 00:00:00;425,289211729825 04/02/2013 00:00:00;413,666935700771 05/02/2013 00:00:00;415,603981705613 06/02/2013 00:00:00;413,935969868110 07/02/2013 00:00:00;414,608555286458 08/02/2013 00:00:00;418,859295130418 11/02/2013 00:00:00;417,621737960657 12/02/2013 00:00:00;418,079096045134 13/02/2013 00:00:00;419,908528383040 14/02/2013 00:00:00;419,316653214894 15/02/2013 00:00:00;420,285176217315 18/02/2013 00:00:00;419,747107882637 19/02/2013 00:00:00;425,558245897164 20/02/2013 00:00:00;425,477535646962 21/02/2013 00:00:00;420,365886467517 22/02/2013 00:00:00;423,621199892321 25/02/2013 00:00:00;425,262308313091 26/02/2013 00:00:00;421,172988969534 27/02/2013 00:00:00;424,966370729017 28/02/2013 00:00:00;427,172450901199 01/03/2013 00:00:00;425,612052730631 04/03/2013 00:00:00;425,020177562485 05/03/2013 00:00:00;430,723701910076 06/03/2013 00:00:00;428,921172988904 07/03/2013 00:00:00;428,625235404830 08/03/2013 00:00:00;429,593758407252 11/03/2013 00:00:00;429,513048157050 12/03/2013 00:00:00;429,862792574591 13/03/2013 00:00:00;429,405434490114 14/03/2013 00:00:00;430,131826741930 15/03/2013 00:00:00;429,405434490114 18/03/2013 00:00:00;430,481571159471 19/03/2013 00:00:00;427,549098735473 20/03/2013 00:00:00;428,490718321161 21/03/2013 00:00:00;426,472962066117 22/03/2013 00:00:00;426,284638148979 25/03/2013 00:00:00;425,638956147365 26/03/2013 00:00:00;428,221684153821 27/03/2013 00:00:00;425,881086897970 28/03/2013 00:00:00;427,387678235070 02/04/2013 00:00:00;432,499327414515 03/04/2013 00:00:00;431,853645412901 04/04/2013 00:00:00;428,625235404830 05/04/2013 00:00:00;421,899381221350 08/04/2013 00:00:00;423,056228140908 09/04/2013 00:00:00;421,899381221350 10/04/2013 00:00:00;426,338444982447 11/04/2013 00:00:00;430,024213074994 12/04/2013 00:00:00;427,710519235877 15/04/2013 00:00:00;423,540489642119 16/04/2013 00:00:00;421,307506053203 17/04/2013 00:00:00;414,904492870530 18/04/2013 00:00:00;414,662362119925 19/04/2013 00:00:00;415,899919289685 22/04/2013 00:00:00;416,437987624364 23/04/2013 00:00:00;423,728813559256 24/04/2013 00:00:00;424,993274145750 25/04/2013 00:00:00;426,365348399180 26/04/2013 00:00:00;424,939467312283 29/04/2013 00:00:00;425,854183481236 30/04/2013 00:00:00;424,347592144136 02/05/2013 00:00:00;423,728813559256 03/05/2013 00:00:00;426,903416733859 06/05/2013 00:00:00;429,405434490113 07/05/2013 00:00:00;429,701372074186 10/05/2013 00:00:00;436,965294592345 13/05/2013 00:00:00;436,750067258474 14/05/2013 00:00:00;439,090664514325 15/05/2013 00:00:00;440,435835351021 16/05/2013 00:00:00;440,112994350214 17/05/2013 00:00:00;439,736346515939 21/05/2013 00:00:00;441,269841269772 22/05/2013 00:00:00;442,803336023606 23/05/2013 00:00:00;435,593220338915 24/05/2013 00:00:00;435,055152004237 27/05/2013 00:00:00;437,072908259281 28/05/2013 00:00:00;443,233790691348 29/05/2013 00:00:00;438,740920096784 30/05/2013 00:00:00;441,646489104047 31/05/2013 00:00:00;439,682539682471 03/06/2013 00:00:00;437,691686844161 04/06/2013 00:00:00;438,202851762105 05/06/2013 00:00:00;434,893731503833 06/06/2013 00:00:00;434,328759752420 07/06/2013 00:00:00;436,481033091134 10/06/2013 00:00:00;438,660209846582 11/06/2013 00:00:00;434,813021253631 12/06/2013 00:00:00;434,786117836897 13/06/2013 00:00:00;435,135862254438 14/06/2013 00:00:00;437,234328759684 17/06/2013 00:00:00;438,929244013921 18/06/2013 00:00:00;441,216034436304 19/06/2013 00:00:00;440,893193435497 20/06/2013 00:00:00;433,064299165926 21/06/2013 00:00:00;427,845036319545 24/06/2013 00:00:00;419,827818132837 25/06/2013 00:00:00;424,455205811071 26/06/2013 00:00:00;429,539951573782 27/06/2013 00:00:00;435,162765671172 28/06/2013 00:00:00;432,875975248788 01/07/2013 00:00:00;434,839924670364 02/07/2013 00:00:00;434,328759752420 03/07/2013 00:00:00;432,902878665522 04/07/2013 00:00:00;439,897767016342 05/07/2013 00:00:00;436,938391175610 08/07/2013 00:00:00;441,619585687312 09/07/2013 00:00:00;445,143933279456 10/07/2013 00:00:00;445,924132364740 11/07/2013 00:00:00;448,695184288334 12/07/2013 00:00:00;448,964218455673 15/07/2013 00:00:00;449,475383373617 16/07/2013 00:00:00;448,614474038132 17/07/2013 00:00:00;449,852031207892 18/07/2013 00:00:00;454,452515469393 19/07/2013 00:00:00;452,784503631889 22/07/2013 00:00:00;452,246435297211 23/07/2013 00:00:00;450,632230293176 24/07/2013 00:00:00;452,865213882091 25/07/2013 00:00:00;452,569276298018 26/07/2013 00:00:00;450,390099542570 29/07/2013 00:00:00;450,820554210313 30/07/2013 00:00:00;452,838310465357 31/07/2013 00:00:00;453,188054882898 01/08/2013 00:00:00;459,779391982709 02/08/2013 00:00:00;460,505784234524 05/08/2013 00:00:00;460,828625235331 06/08/2013 00:00:00;460,344363734121 07/08/2013 00:00:00;457,250470809720 08/08/2013 00:00:00;458,192090395407 09/08/2013 00:00:00;459,052999730893 12/08/2013 00:00:00;458,568738229682 13/08/2013 00:00:00;459,187516814562 14/08/2013 00:00:00;461,366693570010 16/08/2013 00:00:00;459,510357815369 19/08/2013 00:00:00;459,833198816176 20/08/2013 00:00:00;457,277374226454 21/08/2013 00:00:00;457,223567392986 22/08/2013 00:00:00;460,855528652065 23/08/2013 00:00:00;461,716437987551 26/08/2013 00:00:00;459,913909066378 27/08/2013 00:00:00;452,757600215155 28/08/2013 00:00:00;448,614474038131 29/08/2013 00:00:00;452,703793381687 30/08/2013 00:00:00;447,941888619783 02/09/2013 00:00:00;453,026634382494 03/09/2013 00:00:00;452,892117298824 04/09/2013 00:00:00;452,703793381687 05/09/2013 00:00:00;454,640839386529 06/09/2013 00:00:00;454,990583804070 09/09/2013 00:00:00;454,856066720400 10/09/2013 00:00:00;458,434221146012 11/09/2013 00:00:00;459,913909066378 12/09/2013 00:00:00;458,434221146012 13/09/2013 00:00:00;459,510357815369 16/09/2013 00:00:00;462,631154156503 17/09/2013 00:00:00;460,505784234524 18/09/2013 00:00:00;461,931665321421 19/09/2013 00:00:00;464,487489911144 20/09/2013 00:00:00;464,595103578080 23/09/2013 00:00:00;461,716437987550 24/09/2013 00:00:00;463,169222491182 25/09/2013 00:00:00;463,196125907916 26/09/2013 00:00:00;461,555017487146 27/09/2013 00:00:00;463,465160075255 30/09/2013 00:00:00;461,985472154889 01/10/2013 00:00:00;465,133171912758 02/10/2013 00:00:00;462,765671240173 03/10/2013 00:00:00;461,070755985936 04/10/2013 00:00:00;459,860102232909 07/10/2013 00:00:00;457,438794726856 08/10/2013 00:00:00;455,690072639151 09/10/2013 00:00:00;453,188054882897 10/10/2013 00:00:00;458,299704062342 11/10/2013 00:00:00;460,640301318193 14/10/2013 00:00:00;459,322033898231 15/10/2013 00:00:00;461,043852569202 16/10/2013 00:00:00;459,967715899845 17/10/2013 00:00:00;457,250470809719 18/10/2013 00:00:00;463,384449825053 21/10/2013 00:00:00;466,881894000462 22/10/2013 00:00:00;467,958030669819 23/10/2013 00:00:00;469,921980091395 24/10/2013 00:00:00;468,711326338369 25/10/2013 00:00:00;468,818940005305 28/10/2013 00:00:00;469,410815173451 29/10/2013 00:00:00;468,899650255506 30/10/2013 00:00:00;468,872746838772 31/10/2013 00:00:00;471,267150928091 04/11/2013 00:00:00;473,231100349667 05/11/2013 00:00:00;473,177293516200 06/11/2013 00:00:00;476,163572773665 07/11/2013 00:00:00;476,486413774472 08/11/2013 00:00:00;476,782351358545 12/11/2013 00:00:00;479,472693031937 13/11/2013 00:00:00;476,782351358545 14/11/2013 00:00:00;479,687920365808 15/11/2013 00:00:00;478,288942695644 18/11/2013 00:00:00;479,983857949881 19/11/2013 00:00:00;478,827011030323 20/11/2013 00:00:00;478,100618778507 21/11/2013 00:00:00;477,723970944232 22/11/2013 00:00:00;478,719397363387 25/11/2013 00:00:00;481,947807371458 26/11/2013 00:00:00;481,974710788191 27/11/2013 00:00:00;482,216841538797 28/11/2013 00:00:00;483,104654291016 29/11/2013 00:00:00;482,970137207346 02/12/2013 00:00:00;481,705676620852 03/12/2013 00:00:00;475,840731772857 04/12/2013 00:00:00;472,800645681924 05/12/2013 00:00:00;472,773742265190 06/12/2013 00:00:00;474,872208770436 09/12/2013 00:00:00;475,410277105114 10/12/2013 00:00:00;473,015873015796 11/12/2013 00:00:00;473,150390099465 12/12/2013 00:00:00;469,841269841193 13/12/2013 00:00:00;469,383911756716 16/12/2013 00:00:00;472,612321764787 17/12/2013 00:00:00;471,347861178292 18/12/2013 00:00:00;474,307237019024 19/12/2013 00:00:00;479,338175948267 20/12/2013 00:00:00;481,436642453512 23/12/2013 00:00:00;483,831046542831 24/12/2013 00:00:00;484,718859295051 27/12/2013 00:00:00;487,974172719855 30/12/2013 00:00:00;488,646758138203 31/12/2013 00:00:00;489,749798224294 02/01/2014 00:00:00;487,516814635378 03/01/2014 00:00:00;491,014258810788 06/01/2014 00:00:00;491,982781813209 07/01/2014 00:00:00;492,762980898493 08/01/2014 00:00:00;494,000538068253 09/01/2014 00:00:00;494,054344901721 10/01/2014 00:00:00;496,152811406967 13/01/2014 00:00:00;495,507129405353 14/01/2014 00:00:00;495,130481571078 15/01/2014 00:00:00;499,112187247698 16/01/2014 00:00:00;499,273607748102 17/01/2014 00:00:00;501,049233252540 20/01/2014 00:00:00;502,313693839035 21/01/2014 00:00:00;501,479687920283 22/01/2014 00:00:00;501,829432337824 23/01/2014 00:00:00;499,139090664432 24/01/2014 00:00:00;490,637610976513 27/01/2014 00:00:00;487,839655636185 28/01/2014 00:00:00;492,224912563814 29/01/2014 00:00:00;490,933548560586 30/01/2014 00:00:00;489,211729889615 31/01/2014 00:00:00;486,736615550094 03/02/2014 00:00:00;482,808716706942 04/02/2014 00:00:00;481,490449286980 05/02/2014 00:00:00;481,033091202503 06/02/2014 00:00:00;484,422921710977 07/02/2014 00:00:00;485,203120796261 10/02/2014 00:00:00;486,655905299892 11/02/2014 00:00:00;490,207156308770 12/02/2014 00:00:00;493,973634651519 13/02/2014 00:00:00;493,623890233978 14/02/2014 00:00:00;495,211191821279 17/02/2014 00:00:00;497,632499327332 18/02/2014 00:00:00;495,910680656361 19/02/2014 00:00:00;497,524885660396 20/02/2014 00:00:00;497,228948076323 21/02/2014 00:00:00;499,165994081165 24/02/2014 00:00:00;500,026903416651 25/02/2014 00:00:00;499,139090664431 26/02/2014 00:00:00;497,255851493057 27/02/2014 00:00:00;495,480225988618 28/02/2014 00:00:00;499,865482916247 03/03/2014 00:00:00;492,762980898492 04/03/2014 00:00:00;500,107613666852 05/03/2014 00:00:00;498,816249663624 06/03/2014 00:00:00;502,932472423914 07/03/2014 00:00:00;500,403551250925 10/03/2014 00:00:00;496,771589991846 11/03/2014 00:00:00;497,175141242855 12/03/2014 00:00:00;490,879741727117 13/03/2014 00:00:00;486,978746300699 14/03/2014 00:00:00;484,665052461582 17/03/2014 00:00:00;490,960451977319 18/03/2014 00:00:00;494,296475652325 19/03/2014 00:00:00;494,350282485793 20/03/2014 00:00:00;491,767554479337 21/03/2014 00:00:00;492,198009147079 24/03/2014 00:00:00;487,732041969248 25/03/2014 00:00:00;492,978208232363 26/03/2014 00:00:00;496,959913908983 27/03/2014 00:00:00;496,959913908983 28/03/2014 00:00:00;498,923863330559 31/03/2014 00:00:00;500,134517083586 01/04/2014 00:00:00;504,304546677343 02/04/2014 00:00:00;503,147699757785 03/04/2014 00:00:00;502,475114339437 04/04/2014 00:00:00;503,981705676536 07/04/2014 00:00:00;498,681732579954 08/04/2014 00:00:00;493,596986817243 09/04/2014 00:00:00;496,394942157571 10/04/2014 00:00:00;495,345708904948 11/04/2014 00:00:00;488,673661554935 14/04/2014 00:00:00;485,364541296663 15/04/2014 00:00:00;481,598062953914 16/04/2014 00:00:00;488,243206887193 17/04/2014 00:00:00;490,610707559778 22/04/2014 00:00:00;496,448748991038 23/04/2014 00:00:00;495,560936238819 24/04/2014 00:00:00;494,673123486599 25/04/2014 00:00:00;492,386333064216 28/04/2014 00:00:00;491,310196394859 29/04/2014 00:00:00;494,000538068251 30/04/2014 00:00:00;495,722356739222 02/05/2014 00:00:00;495,372612321681 05/05/2014 00:00:00;494,538606402930 06/05/2014 00:00:00;494,861447403737 07/05/2014 00:00:00;493,812214151114 09/05/2014 00:00:00;497,336561743257 12/05/2014 00:00:00;500,699488834997 13/05/2014 00:00:00;500,080710250117 14/05/2014 00:00:00;499,784772666044 15/05/2014 00:00:00;494,888350820470 16/05/2014 00:00:00;489,938122141429 19/05/2014 00:00:00;492,224912563812 20/05/2014 00:00:00;491,121872477721 21/05/2014 00:00:00;492,520850147885 22/05/2014 00:00:00;495,022867904140 23/05/2014 00:00:00;496,825396825313 26/05/2014 00:00:00;499,892386332980 27/05/2014 00:00:00;502,340597255766 28/05/2014 00:00:00;504,035512510003 30/05/2014 00:00:00;506,107075598515 02/06/2014 00:00:00;507,048695184202 03/06/2014 00:00:00;505,945655098112 04/06/2014 00:00:00;506,214689265451 05/06/2014 00:00:00;508,447672854366 06/06/2014 00:00:00;510,492332526144 10/06/2014 00:00:00;510,788270110217 11/06/2014 00:00:00;507,882701102954 12/06/2014 00:00:00;509,631423190659 13/06/2014 00:00:00;506,510626849524 16/06/2014 00:00:00;505,057842345892 17/06/2014 00:00:00;507,694377185816 18/06/2014 00:00:00;507,613666935614 19/06/2014 00:00:00;509,604519773925 20/06/2014 00:00:00;510,411622275942 23/06/2014 00:00:00;506,752757600129 24/06/2014 00:00:00;505,542103847102 25/06/2014 00:00:00;501,425881086813 26/06/2014 00:00:00;502,044659671693 27/06/2014 00:00:00;502,824858756976 30/06/2014 00:00:00;502,286790422298 01/07/2014 00:00:00;505,730427764240 02/07/2014 00:00:00;506,214689265450 03/07/2014 00:00:00;511,353241861629 04/07/2014 00:00:00;511,299435028161 07/07/2014 00:00:00;506,779661016862 08/07/2014 00:00:00;502,367500672499 09/07/2014 00:00:00;500,726392251730 10/07/2014 00:00:00;495,829970406157 11/07/2014 00:00:00;497,282754909788 15/07/2014 00:00:00;495,076674737607 16/07/2014 00:00:00;499,515738498704 17/07/2014 00:00:00;496,879203658779 18/07/2014 00:00:00;495,641646489019 21/07/2014 00:00:00;492,628463814820 22/07/2014 00:00:00;494,054344901718 23/07/2014 00:00:00;495,130481571075 24/07/2014 00:00:00;496,045197740028 25/07/2014 00:00:00;491,283292978124 28/07/2014 00:00:00;489,292440139814 29/07/2014 00:00:00;489,346246973282 30/07/2014 00:00:00;487,597524885577 31/07/2014 00:00:00;486,306160882348 01/08/2014 00:00:00;481,544256120445 04/08/2014 00:00:00;478,692493946649 05/08/2014 00:00:00;480,656443368225 06/08/2014 00:00:00;478,450363196044 07/08/2014 00:00:00;475,356470271643 08/08/2014 00:00:00;471,159537261151 11/08/2014 00:00:00;479,472693031932 12/08/2014 00:00:00;477,589453860558 13/08/2014 00:00:00;479,176755447859 14/08/2014 00:00:00;481,302125369839 18/08/2014 00:00:00;483,158461124480 19/08/2014 00:00:00;485,660478880734 20/08/2014 00:00:00;485,364541296661 21/08/2014 00:00:00;489,588377723886 22/08/2014 00:00:00;487,489911218641 25/08/2014 00:00:00;491,928974979738 26/08/2014 00:00:00;494,511702986194 27/08/2014 00:00:00;494,000538068249 28/08/2014 00:00:00;491,875168146270 29/08/2014 00:00:00;494,484799569460 01/09/2014 00:00:00;494,538606402928 02/09/2014 00:00:00;495,157384987808 03/09/2014 00:00:00;496,825396825311 04/09/2014 00:00:00;499,273607748098 05/09/2014 00:00:00;500,511164917858 08/09/2014 00:00:00;499,650255582372 09/09/2014 00:00:00;498,708635996685 10/09/2014 00:00:00;498,143664245273 11/09/2014 00:00:00;498,224374495475 12/09/2014 00:00:00;498,493408662814 15/09/2014 00:00:00;497,175141242852 16/09/2014 00:00:00;494,538606402927 17/09/2014 00:00:00;495,991390906559 18/09/2014 00:00:00;498,520312079548 19/09/2014 00:00:00;499,408124831767 22/09/2014 00:00:00;497,767016410998 23/09/2014 00:00:00;492,332526230746 24/09/2014 00:00:00;492,682270648287 25/09/2014 00:00:00;491,121872477719 26/09/2014 00:00:00;491,659940812398 29/09/2014 00:00:00;490,126446058564 30/09/2014 00:00:00;492,117298896874 01/10/2014 00:00:00;489,991928974895 02/10/2014 00:00:00;482,055421038388 03/10/2014 00:00:00;484,476728544441 06/10/2014 00:00:00;484,449825127707 07/10/2014 00:00:00;477,401129943420 08/10/2014 00:00:00;473,822975517808 09/10/2014 00:00:00;471,912832929700 10/10/2014 00:00:00;466,290018832310 13/10/2014 00:00:00;463,384449825047 14/10/2014 00:00:00;464,917944578880 15/10/2014 00:00:00;455,555555555476 16/10/2014 00:00:00;454,264191552248 17/10/2014 00:00:00;463,169222491176 20/10/2014 00:00:00;460,451977401050 21/10/2014 00:00:00;467,366155501667 22/10/2014 00:00:00;469,491525423647 23/10/2014 00:00:00;472,262577347241 24/10/2014 00:00:00;471,186440677884 27/10/2014 00:00:00;469,787463007720 28/10/2014 00:00:00;474,899112187165 29/10/2014 00:00:00;478,692493946647 30/10/2014 00:00:00;479,903147699674 31/10/2014 00:00:00;484,019370459964 03/11/2014 00:00:00;483,938660209762 04/11/2014 00:00:00;482,270648372259 05/11/2014 00:00:00;486,951842883961 06/11/2014 00:00:00;489,615281140619 07/11/2014 00:00:00;488,189400053721 10/11/2014 00:00:00;491,633037395663 12/11/2014 00:00:00;488,727468388400 13/11/2014 00:00:00;488,243206887189 14/11/2014 00:00:00;488,969599139005 17/11/2014 00:00:00;488,566047887996 18/11/2014 00:00:00;491,928974979736 19/11/2014 00:00:00;493,301049233166 20/11/2014 00:00:00;494,027441484982 21/11/2014 00:00:00;497,820823244465 24/11/2014 00:00:00;500,134517083582 25/11/2014 00:00:00;502,421307505965 26/11/2014 00:00:00;501,668011837415 27/11/2014 00:00:00;502,717245090038 28/11/2014 00:00:00;502,717245090038 01/12/2014 00:00:00;502,771051923506 02/12/2014 00:00:00;502,932472423909 03/12/2014 00:00:00;504,654291094880 04/12/2014 00:00:00;503,282216841450 05/12/2014 00:00:00;508,259348937226 08/12/2014 00:00:00;506,779661016860 09/12/2014 00:00:00;501,022329835801 10/12/2014 00:00:00;498,789346246885 11/12/2014 00:00:00;497,713209577529 12/12/2014 00:00:00;490,018832391627 15/12/2014 00:00:00;483,588915792220 16/12/2014 00:00:00;488,001076136583 17/12/2014 00:00:00;488,081786386785 18/12/2014 00:00:00;497,847726661198 19/12/2014 00:00:00;500,618778584792 22/12/2014 00:00:00;502,959375840643 23/12/2014 00:00:00;504,708097928348 24/12/2014 00:00:00;504,977132095687 29/12/2014 00:00:00;504,842615012017 30/12/2014 00:00:00;502,959375840643 31/12/2014 00:00:00;504,708097928348 02/01/2015 00:00:00;504,035512510000 05/01/2015 00:00:00;502,313693839029 06/01/2015 00:00:00;500,080710250113 07/01/2015 00:00:00;500,107613666847 08/01/2015 00:00:00;505,326876513228 09/01/2015 00:00:00;503,981705676532 12/01/2015 00:00:00;508,447672854362 13/01/2015 00:00:00;511,945117029772 14/01/2015 00:00:00;508,662900188234 15/01/2015 00:00:00;514,769975786834 16/01/2015 00:00:00;517,433414043492 19/01/2015 00:00:00;521,388216303378 20/01/2015 00:00:00;522,518159806203 21/01/2015 00:00:00;524,239978477173 22/01/2015 00:00:00;529,593758407224 23/01/2015 00:00:00;537,799300511069 26/01/2015 00:00:00;544,901802528824 27/01/2015 00:00:00;539,682539682444 28/01/2015 00:00:00;543,045466774184 29/01/2015 00:00:00;542,399784772570 30/01/2015 00:00:00;542,857142857046 02/02/2015 00:00:00;542,937853107248 03/02/2015 00:00:00;545,897228947979 04/02/2015 00:00:00;547,780468119353 05/02/2015 00:00:00;552,703793381661 06/02/2015 00:00:00;550,147968791938 09/02/2015 00:00:00;543,933279526403 10/02/2015 00:00:00;548,856604788710 11/02/2015 00:00:00;548,668280871573 12/02/2015 00:00:00;552,515469464523 13/02/2015 00:00:00;553,699219800816 16/02/2015 00:00:00;554,022060801623 17/02/2015 00:00:00;553,483992466944 18/02/2015 00:00:00;558,380414312518 19/02/2015 00:00:00;562,604250739743 20/02/2015 00:00:00;562,631154156477 23/02/2015 00:00:00;567,635189668986 24/02/2015 00:00:00;568,657519504875 25/02/2015 00:00:00;570,271724508911 26/02/2015 00:00:00;573,365617433311 27/02/2015 00:00:00;576,513317191180 02/03/2015 00:00:00;576,674737691584 03/03/2015 00:00:00;571,213344094598 04/03/2015 00:00:00;573,365617433311 05/03/2015 00:00:00;579,634113532315 06/03/2015 00:00:00;582,297551788973 09/03/2015 00:00:00;581,436642453487 10/03/2015 00:00:00;578,396556362554 11/03/2015 00:00:00;586,817325800271 12/03/2015 00:00:00;589,319343556526 13/03/2015 00:00:00;593,758407317623 16/03/2015 00:00:00;600,403551250901 17/03/2015 00:00:00;594,242668818833 18/03/2015 00:00:00;592,736077481734 19/03/2015 00:00:00;593,139628732742 20/03/2015 00:00:00;595,991390906538 23/03/2015 00:00:00;592,628463814798 24/03/2015 00:00:00;595,803066989401 25/03/2015 00:00:00;590,018832391608 26/03/2015 00:00:00;585,687382297446 27/03/2015 00:00:00;586,817325800271 30/03/2015 00:00:00;594,188861985365 31/03/2015 00:00:00;591,740651062578 01/04/2015 00:00:00;593,462469733549 02/04/2015 00:00:00;595,534032822061 07/04/2015 00:00:00;600,215227333763 08/04/2015 00:00:00;600,968523002313 09/04/2015 00:00:00;607,828894269463 10/04/2015 00:00:00;615,550174872098 13/04/2015 00:00:00;615,792305622703 14/04/2015 00:00:00;612,429378530963 15/04/2015 00:00:00;613,962873284796 16/04/2015 00:00:00;609,147161689425 17/04/2015 00:00:00;599,650255582351 20/04/2015 00:00:00;604,600484261392 21/04/2015 00:00:00;610,492332526120 22/04/2015 00:00:00;610,922787193863 23/04/2015 00:00:00;610,196394942047 24/04/2015 00:00:00;613,935969868062 27/04/2015 00:00:00;620,984665052349 28/04/2015 00:00:00;612,214151197091 29/04/2015 00:00:00;600,376647834166 30/04/2015 00:00:00;602,071563088403 04/05/2015 00:00:00;607,263922518050 05/05/2015 00:00:00;598,627925746461 06/05/2015 00:00:00;596,663976324885 07/05/2015 00:00:00;599,219800914607 11/05/2015 00:00:00;610,734463276725 12/05/2015 00:00:00;604,304546677318 13/05/2015 00:00:00;604,950228678932 15/05/2015 00:00:00;610,250201775515 18/05/2015 00:00:00;611,756793112614 19/05/2015 00:00:00;619,478073715249 20/05/2015 00:00:00;620,608017218074 21/05/2015 00:00:00;622,814097390255 22/05/2015 00:00:00;621,737960720898 26/05/2015 00:00:00;616,303470540647 27/05/2015 00:00:00;622,814097390255 28/05/2015 00:00:00;621,603443637229 29/05/2015 00:00:00;614,823782620281 01/06/2015 00:00:00;617,702448210810 02/06/2015 00:00:00;613,532418617053 03/06/2015 00:00:00;613,317191283181 04/06/2015 00:00:00;609,765940274304 05/06/2015 00:00:00;602,179176755338 08/06/2015 00:00:00;597,175141242829 09/06/2015 00:00:00;595,399515738390 10/06/2015 00:00:00;603,605057842236 11/06/2015 00:00:00;604,788808178528 12/06/2015 00:00:00;599,058380414203 15/06/2015 00:00:00;588,861985472047 16/06/2015 00:00:00;592,870594565402 17/06/2015 00:00:00;588,539144471240 18/06/2015 00:00:00;589,749798224267 19/06/2015 00:00:00;591,444713478504 22/06/2015 00:00:00;603,174603174493 23/06/2015 00:00:00;609,470002690230 24/06/2015 00:00:00;608,151735270268 25/06/2015 00:00:00;609,496906106964 26/06/2015 00:00:00;609,523809523698 29/06/2015 00:00:00;594,646220069840 30/06/2015 00:00:00;591,121872477696 01/07/2015 00:00:00;602,340597255741 02/07/2015 00:00:00;597,013720742425 03/07/2015 00:00:00;596,152811406939 06/07/2015 00:00:00;591,202582727898 07/07/2015 00:00:00;583,992467043207 08/07/2015 00:00:00;583,938660209739 09/07/2015 00:00:00;591,283292978100 10/07/2015 00:00:00;600,968523002311 13/07/2015 00:00:00;609,039548022487 15/07/2015 00:00:00;613,532418617052 16/07/2015 00:00:00;620,984665052347 17/07/2015 00:00:00;624,266881893886 20/07/2015 00:00:00;628,598331988047 21/07/2015 00:00:00;623,002421307391 22/07/2015 00:00:00;619,155232714441 23/07/2015 00:00:00;618,455743879359 24/07/2015 00:00:00;616,949152542259 27/07/2015 00:00:00;602,340597255740 28/07/2015 00:00:00;604,735001345059 29/07/2015 00:00:00;606,053268765021 30/07/2015 00:00:00;613,021253699107 31/07/2015 00:00:00;618,052192628350 03/08/2015 00:00:00;622,948614473923 04/08/2015 00:00:00;623,029324724125 05/08/2015 00:00:00;625,181598062839 06/08/2015 00:00:00;624,939467312233 07/08/2015 00:00:00;620,177562550329 10/08/2015 00:00:00;623,486682808602 11/08/2015 00:00:00;615,684691955765 12/08/2015 00:00:00;602,959375840620 13/08/2015 00:00:00;611,460855528539 14/08/2015 00:00:00;613,882163034592 17/08/2015 00:00:00;613,317191283180 18/08/2015 00:00:00;616,061339790039 19/08/2015 00:00:00;608,340059187404 20/08/2015 00:00:00;595,964487489801 21/08/2015 00:00:00;582,324455205703 24/08/2015 00:00:00;561,877858487924 25/08/2015 00:00:00;580,468119451063 26/08/2015 00:00:00;575,464083938554 27/08/2015 00:00:00;591,471616895236 28/08/2015 00:00:00;589,077212805917 31/08/2015 00:00:00;588,996502555715 01/09/2015 00:00:00;579,069141780899 02/09/2015 00:00:00;578,477266612752 03/09/2015 00:00:00;587,005649717405 04/09/2015 00:00:00;576,432606940974 07/09/2015 00:00:00;576,943771858919 08/09/2015 00:00:00;581,759483454291 09/09/2015 00:00:00;586,359967715791 10/09/2015 00:00:00;583,239171374656 11/09/2015 00:00:00;580,333602367393 14/09/2015 00:00:00;577,831584611138 15/09/2015 00:00:00;581,006187785741 16/09/2015 00:00:00;582,889426957115 17/09/2015 00:00:00;583,777239709334 18/09/2015 00:00:00;582,028517621630 21/09/2015 00:00:00;583,212267957922 22/09/2015 00:00:00;573,042776432500 23/09/2015 00:00:00;574,118913101857 24/09/2015 00:00:00;564,648910411517 25/09/2015 00:00:00;575,571697605489 28/09/2015 00:00:00;567,312348668175 29/09/2015 00:00:00;562,227602905464 30/09/2015 00:00:00;571,213344094593 01/10/2015 00:00:00;569,141781006082 02/10/2015 00:00:00;570,836696260318 05/10/2015 00:00:00;581,786386871024 06/10/2015 00:00:00;583,535108958729 07/10/2015 00:00:00;579,714823782512 08/10/2015 00:00:00;582,136131288565 09/10/2015 00:00:00;580,414312617594 12/10/2015 00:00:00;577,212806026257 13/10/2015 00:00:00;574,334140435728 14/10/2015 00:00:00;570,621468926447 15/10/2015 00:00:00;580,817863868603 16/10/2015 00:00:00;581,651869787354 19/10/2015 00:00:00;585,714285714176 20/10/2015 00:00:00;586,010223298249 21/10/2015 00:00:00;589,480764056925 22/10/2015 00:00:00;594,377185902498 23/10/2015 00:00:00;602,340597255739 26/10/2015 00:00:00;601,237557169648 27/10/2015 00:00:00;596,744686575083 28/10/2015 00:00:00;599,838579499484 29/10/2015 00:00:00;602,394404089206 30/10/2015 00:00:00;604,385256927516 02/11/2015 00:00:00;609,093354855952 03/11/2015 00:00:00;609,012644605751 04/11/2015 00:00:00;607,775087435990 05/11/2015 00:00:00;610,438525692648 06/11/2015 00:00:00;617,110573042661 09/11/2015 00:00:00;611,541565778739 10/11/2015 00:00:00;612,806026365233 12/11/2015 00:00:00;609,577616357163 13/11/2015 00:00:00;606,080172181753 16/11/2015 00:00:00;608,770513855145 17/11/2015 00:00:00;618,644067796494 18/11/2015 00:00:00;617,029862792459 19/11/2015 00:00:00;621,388216303354 20/11/2015 00:00:00;622,975517890655 23/11/2015 00:00:00;624,078557976746 24/11/2015 00:00:00;616,222760290441 25/11/2015 00:00:00;625,988700564854 26/11/2015 00:00:00;631,234866827968 27/11/2015 00:00:00;632,687651331600 30/11/2015 00:00:00;637,853107344513 01/12/2015 00:00:00;636,534839924550 02/12/2015 00:00:00;637,503362926972 03/12/2015 00:00:00;625,047080979166 04/12/2015 00:00:00;624,589722894690 07/12/2015 00:00:00;631,207963411234 08/12/2015 00:00:00;623,002421307388 09/12/2015 00:00:00;616,922249125522 10/12/2015 00:00:00;615,657788539028 11/12/2015 00:00:00;606,725854183367 14/12/2015 00:00:00;599,354317998273 15/12/2015 00:00:00;610,680656443253 16/12/2015 00:00:00;615,039009954148 17/12/2015 00:00:00;620,365886467464 18/12/2015 00:00:00;615,200430454551 21/12/2015 00:00:00;609,577616357162 22/12/2015 00:00:00;608,447672854337 23/12/2015 00:00:00;616,249663707174 24/12/2015 00:00:00;615,334947538221 28/12/2015 00:00:00;614,877589453744 29/12/2015 00:00:00;624,724239978359 30/12/2015 00:00:00;623,217648641259 31/12/2015 00:00:00;620,608017218069 04/01/2016 00:00:00;608,124831853530 05/01/2016 00:00:00;608,340059187401 06/01/2016 00:00:00;601,614205003921 07/01/2016 00:00:00;592,413236480921 08/01/2016 00:00:00;589,050309389181 11/01/2016 00:00:00;583,158461124452 12/01/2016 00:00:00;591,525423728701 13/01/2016 00:00:00;591,740651062572 14/01/2016 00:00:00;584,288404627277 15/01/2016 00:00:00;571,401668011729 18/01/2016 00:00:00;569,518428840354 19/01/2016 00:00:00;577,912294861337 20/01/2016 00:00:00;563,115415657681 21/01/2016 00:00:00;569,733656174226 22/01/2016 00:00:00;584,584342211350 25/01/2016 00:00:00;586,844229216999 26/01/2016 00:00:00;588,270110303897 27/01/2016 00:00:00;589,077212805914 28/01/2016 00:00:00;577,777777777668 29/01/2016 00:00:00;588,189400053695 01/02/2016 00:00:00;589,938122141399 02/02/2016 00:00:00;582,970137207314 03/02/2016 00:00:00;574,899112187138 04/02/2016 00:00:00;571,912832929673 05/02/2016 00:00:00;565,590529997202 08/02/2016 00:00:00;543,771859025992 09/02/2016 00:00:00;543,287597524782 10/02/2016 00:00:00;552,111918213508 11/02/2016 00:00:00;537,880010761264 12/02/2016 00:00:00;545,197740112890 15/02/2016 00:00:00;560,209846650417 16/02/2016 00:00:00;559,833198816143 17/02/2016 00:00:00;571,132633844389 18/02/2016 00:00:00;577,589453860530 19/02/2016 00:00:00;570,567662092977 22/02/2016 00:00:00;575,544794188752 23/02/2016 00:00:00;574,414850685927 24/02/2016 00:00:00;568,657519504868 25/02/2016 00:00:00;570,809792843582 26/02/2016 00:00:00;577,589453860529 29/02/2016 00:00:00;579,203658864565 01/03/2016 00:00:00;588,350820554097 02/03/2016 00:00:00;582,324455205699 03/03/2016 00:00:00;580,764057035132 04/03/2016 00:00:00;586,252354048852 07/03/2016 00:00:00;584,019370459936 08/03/2016 00:00:00;577,293516276456 09/03/2016 00:00:00;578,800107613556 10/03/2016 00:00:00;569,706752757491 11/03/2016 00:00:00;579,876244282912 14/03/2016 00:00:00;583,535108958725 15/03/2016 00:00:00;583,750336292597 16/03/2016 00:00:00;586,064030131714 17/03/2016 00:00:00;584,665052461550 18/03/2016 00:00:00;589,695991390793 21/03/2016 00:00:00;587,758945385951 22/03/2016 00:00:00;591,525423728700 23/03/2016 00:00:00;592,493946731121 24/03/2016 00:00:00;590,260963142205 29/03/2016 00:00:00;591,902071562974 30/03/2016 00:00:00;597,363465159960 31/03/2016 00:00:00;594,646220069834 01/04/2016 00:00:00;591,767554479305 04/04/2016 00:00:00;592,682270648258 05/04/2016 00:00:00;589,265536723050 06/04/2016 00:00:00;591,767554479305 07/04/2016 00:00:00;590,234059725471 08/04/2016 00:00:00;591,821361312772 11/04/2016 00:00:00;591,740651062571 12/04/2016 00:00:00;592,386333064185 13/04/2016 00:00:00;599,192897497866 14/04/2016 00:00:00;600,538068334562 15/04/2016 00:00:00;596,529459241208 18/04/2016 00:00:00;598,412698412583 19/04/2016 00:00:00;602,959375840615 20/04/2016 00:00:00;600,860909335369 21/04/2016 00:00:00;600,430454667627 22/04/2016 00:00:00;599,273607748068 25/04/2016 00:00:00;599,865482916214 26/04/2016 00:00:00;598,950766747261 27/04/2016 00:00:00;603,309120258156 28/04/2016 00:00:00;599,381221415003 29/04/2016 00:00:00;594,215765402091 02/05/2016 00:00:00;596,933010492217 03/05/2016 00:00:00;593,274145816404 04/05/2016 00:00:00;592,009685229909 06/05/2016 00:00:00;592,332526230716 09/05/2016 00:00:00;593,596986817211 10/05/2016 00:00:00;597,282754909758 11/05/2016 00:00:00;596,852300242015 12/05/2016 00:00:00;593,435566316807 13/05/2016 00:00:00;595,507129405319 17/05/2016 00:00:00;595,803066989392 18/05/2016 00:00:00;597,255851493023 19/05/2016 00:00:00;593,085821899266 20/05/2016 00:00:00;600,618778584763 23/05/2016 00:00:00;601,103040085974 24/05/2016 00:00:00;611,326338444863 25/05/2016 00:00:00;616,680118374914 26/05/2016 00:00:00;618,186709712013 27/05/2016 00:00:00;618,832391713627 30/05/2016 00:00:00;619,128329297700 31/05/2016 00:00:00;619,424266881773 01/06/2016 00:00:00;620,123755716855 02/06/2016 00:00:00;622,383642722504 03/06/2016 00:00:00;618,079096045077 06/06/2016 00:00:00;618,670971213223 07/06/2016 00:00:00;623,459779391861 08/06/2016 00:00:00;618,294323378948 09/06/2016 00:00:00;614,285714285594 10/06/2016 00:00:00;602,044659671661 13/06/2016 00:00:00;592,789884315192 14/06/2016 00:00:00;589,292440139783 15/06/2016 00:00:00;591,659940812368 16/06/2016 00:00:00;585,525961797034 17/06/2016 00:00:00;591,175679311157 20/06/2016 00:00:00;601,748722087587 21/06/2016 00:00:00;601,237557169643 22/06/2016 00:00:00;603,174603174485 23/06/2016 00:00:00;610,976594027322 24/06/2016 00:00:00;591,767554479303 27/06/2016 00:00:00;570,917406510515 28/06/2016 00:00:00;582,216841538761 29/06/2016 00:00:00;591,794457896037 30/06/2016 00:00:00;593,758407317613 01/07/2016 00:00:00;598,708635996654 04/07/2016 00:00:00;592,117298896844 05/07/2016 00:00:00;583,050847457513 06/07/2016 00:00:00;576,809254775243 07/07/2016 00:00:00;580,790960451863 08/07/2016 00:00:00;590,664514393212 11/07/2016 00:00:00;600,295937583955 12/07/2016 00:00:00;603,147699757751 13/07/2016 00:00:00;604,519774011181 15/07/2016 00:00:00;604,573580844648 18/07/2016 00:00:00;607,613666935581 19/07/2016 00:00:00;606,429916599289 20/07/2016 00:00:00;613,182674199503 21/07/2016 00:00:00;608,555286521268 22/07/2016 00:00:00;610,922787193853 25/07/2016 00:00:00;613,586225450511 26/07/2016 00:00:00;616,787732041848 27/07/2016 00:00:00;617,702448210801 28/07/2016 00:00:00;618,805488296892 29/07/2016 00:00:00;616,303470540637 01/08/2016 00:00:00;615,388754371684 02/08/2016 00:00:00;608,931934355543 03/08/2016 00:00:00;604,950228678923 04/08/2016 00:00:00;609,819747107762 05/08/2016 00:00:00;614,097390368456 08/08/2016 00:00:00;612,940543448897 09/08/2016 00:00:00;620,096852300120 10/08/2016 00:00:00;619,451170298506 11/08/2016 00:00:00;623,863330642868 12/08/2016 00:00:00;622,598870056374 16/08/2016 00:00:00;617,917675544672 17/08/2016 00:00:00;613,613128867245 18/08/2016 00:00:00;618,348130212415 19/08/2016 00:00:00;617,863868711204 22/08/2016 00:00:00;618,321226795681 23/08/2016 00:00:00;622,760290556777 24/08/2016 00:00:00;624,266881893877 25/08/2016 00:00:00;619,585687382175 26/08/2016 00:00:00;622,625773473108 29/08/2016 00:00:00;622,760290556777 30/08/2016 00:00:00;625,262308313032 31/08/2016 00:00:00;623,863330642868 01/09/2016 00:00:00;627,037933817470 02/09/2016 00:00:00;632,068872746713 05/09/2016 00:00:00;633,898305084620 06/09/2016 00:00:00;631,584611245503 07/09/2016 00:00:00;633,709981167482 08/09/2016 00:00:00;629,862792574532 09/09/2016 00:00:00;624,939467312224 12/09/2016 00:00:00;621,119182136008 13/09/2016 00:00:00;619,881624966247 14/09/2016 00:00:00;618,697874629955 15/09/2016 00:00:00;621,684153887420 16/09/2016 00:00:00;620,608017218063 19/09/2016 00:00:00;625,477535646903 20/09/2016 00:00:00;626,392251815856 21/09/2016 00:00:00;628,167877320295 22/09/2016 00:00:00;634,301856335628 23/09/2016 00:00:00;631,638418078970 26/09/2016 00:00:00;625,504439063636 27/09/2016 00:00:00;623,540489642060 28/09/2016 00:00:00;629,109496905982 29/09/2016 00:00:00;627,656712402350 30/09/2016 00:00:00;628,786655905175 03/10/2016 00:00:00;629,513048156990 04/10/2016 00:00:00;633,709981167482 05/10/2016 00:00:00;628,679042238239 06/10/2016 00:00:00;628,410008070900 07/10/2016 00:00:00;622,060801721695 10/10/2016 00:00:00;625,585149313838 11/10/2016 00:00:00;623,136938391051 12/10/2016 00:00:00;621,549636803750 13/10/2016 00:00:00;617,810061877735 14/10/2016 00:00:00;623,540489642060 17/10/2016 00:00:00;621,226795802943 18/10/2016 00:00:00;627,737422652551 19/10/2016 00:00:00;628,921172988844 20/10/2016 00:00:00;621,764864137621 21/10/2016 00:00:00;620,984665052337 24/10/2016 00:00:00;621,334409469878 25/10/2016 00:00:00;616,895345708782 26/10/2016 00:00:00;618,832391713624 27/10/2016 00:00:00;616,330373957369 28/10/2016 00:00:00;615,119720204343 31/10/2016 00:00:00;614,070486951720 02/11/2016 00:00:00;605,084745762591 03/11/2016 00:00:00;604,465967177710 04/11/2016 00:00:00;598,116760828505 07/11/2016 00:00:00;604,654291094848 08/11/2016 00:00:00;603,685768092427 09/11/2016 00:00:00;608,044121603322 10/11/2016 00:00:00;605,273069679728 14/11/2016 00:00:00;599,757869249274 15/11/2016 00:00:00;603,147699757748 16/11/2016 00:00:00;603,362927091620 17/11/2016 00:00:00;604,465967177710 18/11/2016 00:00:00;608,635996771468 21/11/2016 00:00:00;610,519235942842 22/11/2016 00:00:00;610,680656443246 23/11/2016 00:00:00;609,147161689412 24/11/2016 00:00:00;611,460855528529 25/11/2016 00:00:00;613,182674199500 28/11/2016 00:00:00;610,788270110181 29/11/2016 00:00:00;612,536992197886 30/11/2016 00:00:00;612,294861447280 01/12/2016 00:00:00;604,977132095654 02/12/2016 00:00:00;599,730965832540 05/12/2016 00:00:00;605,811138014406 06/12/2016 00:00:00;608,501479687798 07/12/2016 00:00:00;616,142050040231 08/12/2016 00:00:00;621,280602636409 09/12/2016 00:00:00;629,593758407191 12/12/2016 00:00:00;627,522195318679 13/12/2016 00:00:00;629,405434490053 14/12/2016 00:00:00;629,432337906787 15/12/2016 00:00:00;634,436373419296 16/12/2016 00:00:00;637,099811675954 19/12/2016 00:00:00;638,283562012247 20/12/2016 00:00:00;639,063761097530 21/12/2016 00:00:00;640,947000268905 22/12/2016 00:00:00;640,758676351767 23/12/2016 00:00:00;644,040893193305 27/12/2016 00:00:00;645,574387947139 28/12/2016 00:00:00;644,605864944718 29/12/2016 00:00:00;644,498251277782 30/12/2016 00:00:00;644,336830777378 02/01/2017 00:00:00;649,609900457227 03/01/2017 00:00:00;649,206349206218 04/01/2017 00:00:00;647,457627118513 05/01/2017 00:00:00;648,237826203797 06/01/2017 00:00:00;648,533763787870 09/01/2017 00:00:00;649,475383373557 10/01/2017 00:00:00;650,201775625373 11/01/2017 00:00:00;653,672316384048 12/01/2017 00:00:00;646,381490449156 13/01/2017 00:00:00;651,304815711463 16/01/2017 00:00:00;649,233252622951 17/01/2017 00:00:00;647,376916868311 18/01/2017 00:00:00;649,394673123355 19/01/2017 00:00:00;648,964218455612 20/01/2017 00:00:00;646,946462200568 23/01/2017 00:00:00;645,520581113670 24/01/2017 00:00:00;648,506860371135 25/01/2017 00:00:00;654,560129136267 26/01/2017 00:00:00;655,959106806431 27/01/2017 00:00:00;656,443368307641 30/01/2017 00:00:00;649,717514124162 31/01/2017 00:00:00;646,489104116091 01/02/2017 00:00:00;651,950497713077 02/02/2017 00:00:00;655,770782889293 03/02/2017 00:00:00;657,411891310063 06/02/2017 00:00:00;651,493139628600 07/02/2017 00:00:00;655,528652138688 08/02/2017 00:00:00;655,743879472559 09/02/2017 00:00:00;657,923056228007 10/02/2017 00:00:00;660,182943233656 13/02/2017 00:00:00;666,881894000402 14/02/2017 00:00:00;667,231638417943 15/02/2017 00:00:00;670,217917675408 16/02/2017 00:00:00;669,652945923996 17/02/2017 00:00:00;668,092547753428 20/02/2017 00:00:00;670,460048426013 21/02/2017 00:00:00;674,361043852431 22/02/2017 00:00:00;672,047350013314 23/02/2017 00:00:00;675,571697605458 24/02/2017 00:00:00;672,854452515332 27/02/2017 00:00:00;675,168146354449 28/02/2017 00:00:00;677,428033360098 01/03/2017 00:00:00;685,579768630476 02/03/2017 00:00:00;691,014258810728 03/03/2017 00:00:00;689,319343556491 06/03/2017 00:00:00;688,539144471207 07/03/2017 00:00:00;689,722894807499 08/03/2017 00:00:00;693,058918482505 09/03/2017 00:00:00;692,224912563754 10/03/2017 00:00:00;694,215765402064 13/03/2017 00:00:00;695,964487489768 14/03/2017 00:00:00;696,099004573438 15/03/2017 00:00:00;696,152811406906 16/03/2017 00:00:00;699,004573580701 17/03/2017 00:00:00;702,797955340184 20/03/2017 00:00:00;701,506591336956 21/03/2017 00:00:00;695,722356739163 22/03/2017 00:00:00;688,243206887133 23/03/2017 00:00:00;696,099004573438 24/03/2017 00:00:00;699,246704331306 27/03/2017 00:00:00;695,372612321622 28/03/2017 00:00:00;699,112187247637 29/03/2017 00:00:00;700,134517083526 30/03/2017 00:00:00;705,299973096438 31/03/2017 00:00:00;708,555286521242 03/04/2017 00:00:00;706,914178100473 04/04/2017 00:00:00;709,819747107736 05/04/2017 00:00:00;710,626849609754 06/04/2017 00:00:00;711,918213612982 07/04/2017 00:00:00;713,370998116614 10/04/2017 00:00:00;713,909066451292 11/04/2017 00:00:00;710,008071024874 12/04/2017 00:00:00;712,563895614596 13/04/2017 00:00:00;710,492332526084 18/04/2017 00:00:00;702,017756254900 19/04/2017 00:00:00;705,784234597648 20/04/2017 00:00:00;710,842076943625 21/04/2017 00:00:00;710,761366693423 24/04/2017 00:00:00;727,656712402325 25/04/2017 00:00:00;730,266343825515 26/04/2017 00:00:00;731,638418078945 27/04/2017 00:00:00;734,328759752337 28/04/2017 00:00:00;737,799300511012 02/05/2017 00:00:00;744,283023943887 03/05/2017 00:00:00;739,144471347708 04/05/2017 00:00:00;746,220069948729 05/05/2017 00:00:00;750,928167877165 09/05/2017 00:00:00;751,627656712247 10/05/2017 00:00:00;750,793650793495 11/05/2017 00:00:00;746,919558783811 12/05/2017 00:00:00;751,735270379183 15/05/2017 00:00:00;751,762173795916 16/05/2017 00:00:00;753,483992466887 17/05/2017 00:00:00;740,274414850533 18/05/2017 00:00:00;735,485606671895 19/05/2017 00:00:00;745,951035781390 22/05/2017 00:00:00;743,718052192474 23/05/2017 00:00:00;747,672854452361 24/05/2017 00:00:00;749,582997040469 26/05/2017 00:00:00;756,228140973747 29/05/2017 00:00:00;755,017487220721 30/05/2017 00:00:00;756,255044390481 31/05/2017 00:00:00;754,775356470115 01/06/2017 00:00:00;763,761097659244 02/06/2017 00:00:00;770,244821092119 06/06/2017 00:00:00;760,721011568311 07/06/2017 00:00:00;761,447403820127 08/06/2017 00:00:00;760,398170567504 09/06/2017 00:00:00;763,007801990694 12/06/2017 00:00:00;749,098735539258 13/06/2017 00:00:00;754,183481301969 14/06/2017 00:00:00;755,797686306004 15/06/2017 00:00:00;751,197202044504 16/06/2017 00:00:00;758,918482647138 19/06/2017 00:00:00;765,778853914288 20/06/2017 00:00:00;765,133171912674 21/06/2017 00:00:00;765,025558245738 22/06/2017 00:00:00;765,563626580416 23/06/2017 00:00:00;762,604250739685 26/06/2017 00:00:00;764,299165993922 27/06/2017 00:00:00;755,851493139471 28/06/2017 00:00:00;753,295668549749 29/06/2017 00:00:00;741,135324186017 30/06/2017 00:00:00;741,754102770897 03/07/2017 00:00:00;746,435297282599 04/07/2017 00:00:00;743,556631692070 05/07/2017 00:00:00;747,565240785424 06/07/2017 00:00:00;741,081517352549 07/07/2017 00:00:00;742,507398439447 10/07/2017 00:00:00;748,399246704175 11/07/2017 00:00:00;747,242399784617 12/07/2017 00:00:00;756,577885391287 13/07/2017 00:00:00;759,322033898146 17/07/2017 00:00:00;762,227602905410 18/07/2017 00:00:00;754,344901802371 19/07/2017 00:00:00;758,514931396129 20/07/2017 00:00:00;757,384987893304 21/07/2017 00:00:00;749,071832122523 24/07/2017 00:00:00;747,511433951956 25/07/2017 00:00:00;749,018025289055 26/07/2017 00:00:00;754,075867635032 27/07/2017 00:00:00;751,116491794301 28/07/2017 00:00:00;743,018563357391 31/07/2017 00:00:00;743,206887274528 01/08/2017 00:00:00;746,327683615663 02/08/2017 00:00:00;742,319074522309 03/08/2017 00:00:00;742,507398439446 04/08/2017 00:00:00;747,269303201350 07/08/2017 00:00:00;748,453053537642 08/08/2017 00:00:00;750,255582458815 09/08/2017 00:00:00;743,529728275335 10/08/2017 00:00:00;738,552596179560 11/08/2017 00:00:00;732,714554748299 14/08/2017 00:00:00;741,027710519080 16/08/2017 00:00:00;748,103309120101 17/08/2017 00:00:00;747,726661285826 18/08/2017 00:00:00;741,996233521501 21/08/2017 00:00:00;737,718590260808 22/08/2017 00:00:00;743,126177024326 23/08/2017 00:00:00;741,807909604364 24/08/2017 00:00:00;740,973903685612 25/08/2017 00:00:00;740,597255851337 28/08/2017 00:00:00;738,418079095890 29/08/2017 00:00:00;729,835889157769 30/08/2017 00:00:00;736,454129674314 31/08/2017 00:00:00;742,776432606785 01/09/2017 00:00:00;747,350013451551 04/09/2017 00:00:00;745,520581113644 05/09/2017 00:00:00;747,834274952761 06/09/2017 00:00:00;746,542910949533 07/09/2017 00:00:00;753,026634382408 08/09/2017 00:00:00;755,851493139469 11/09/2017 00:00:00;763,384449824967 12/09/2017 00:00:00;767,446865751789 13/09/2017 00:00:00;763,518966908636 14/09/2017 00:00:00;766,290018832230 15/09/2017 00:00:00;768,576809254613 18/09/2017 00:00:00;773,204196932847 19/09/2017 00:00:00;775,490987355230 20/09/2017 00:00:00;775,544794188698 21/09/2017 00:00:00;778,638687113099 22/09/2017 00:00:00;781,678773204032 25/09/2017 00:00:00;780,279795533868 26/09/2017 00:00:00;778,800107613502 27/09/2017 00:00:00;779,634113532254 28/09/2017 00:00:00;784,234597793754 29/09/2017 00:00:00;787,516814635292 02/10/2017 00:00:00;789,965025558079 03/10/2017 00:00:00;791,525423728646 04/10/2017 00:00:00;792,736077481672 05/10/2017 00:00:00;791,337099811509 06/10/2017 00:00:00;790,072639225014 09/10/2017 00:00:00;790,018832391546 10/10/2017 00:00:00;789,238633306263 11/10/2017 00:00:00;790,637610976426 12/10/2017 00:00:00;790,772128060096 13/10/2017 00:00:00;790,718321226628 16/10/2017 00:00:00;792,736077481672 17/10/2017 00:00:00;792,198009146994 18/10/2017 00:00:00;794,081248318368 19/10/2017 00:00:00;780,602636534674 20/10/2017 00:00:00;783,077750874195 23/10/2017 00:00:00;788,754371805052 24/10/2017 00:00:00;785,606672047183 25/10/2017 00:00:00;783,373688458268 26/10/2017 00:00:00;792,440139897599 27/10/2017 00:00:00;799,515738498619 30/10/2017 00:00:00;798,385794995795 31/10/2017 00:00:00;798,439601829263 02/11/2017 00:00:00;800,349744417371 03/11/2017 00:00:00;807,559860102061 06/11/2017 00:00:00;806,564433682906 07/11/2017 00:00:00;805,757331180888 08/11/2017 00:00:00;802,448210922616 09/11/2017 00:00:00;789,346246973198 10/11/2017 00:00:00;789,373150389931 13/11/2017 00:00:00;783,965563626414 14/11/2017 00:00:00;786,440677965934 15/11/2017 00:00:00;780,575733117940 16/11/2017 00:00:00;787,678235135694 17/11/2017 00:00:00;786,575195049604 20/11/2017 00:00:00;791,148775894370 21/11/2017 00:00:00;798,116760828455 22/11/2017 00:00:00;794,000538068165 23/11/2017 00:00:00;796,233521657080 24/11/2017 00:00:00;797,121334409300 27/11/2017 00:00:00;796,394942157484 28/11/2017 00:00:00;801,963949421405 29/11/2017 00:00:00;798,466505245996 30/11/2017 00:00:00;799,461931665151 01/12/2017 00:00:00;790,341673392352 04/12/2017 00:00:00;797,901533494583 05/12/2017 00:00:00;797,551789077042 06/12/2017 00:00:00;792,117298896791 07/12/2017 00:00:00;794,000538068165 08/12/2017 00:00:00;797,148237826033 11/12/2017 00:00:00;794,081248318367 12/12/2017 00:00:00;796,690879741557 13/12/2017 00:00:00;798,439601829261 14/12/2017 00:00:00;794,592413236311 15/12/2017 00:00:00;792,816787731872 18/12/2017 00:00:00;802,797955340156 19/12/2017 00:00:00;803,551251008706 20/12/2017 00:00:00;800,403551250837 21/12/2017 00:00:00;803,443637341770 22/12/2017 00:00:00;802,744148506688 27/12/2017 00:00:00;803,497444175238 28/12/2017 00:00:00;801,291364003057 29/12/2017 00:00:00;798,466505245995 02/01/2018 00:00:00;799,058380414141 03/01/2018 00:00:00;807,990314769802 04/01/2018 00:00:00;817,245090126271 05/01/2018 00:00:00;827,387678234958 08/01/2018 00:00:00;831,423190745046 09/01/2018 00:00:00;836,400322840821 10/01/2018 00:00:00;831,853645412789 11/01/2018 00:00:00;830,024213074882 12/01/2018 00:00:00;830,804412160166 15/01/2018 00:00:00;827,952649986370 16/01/2018 00:00:00;831,611514662183 17/01/2018 00:00:00;831,961259079724 18/01/2018 00:00:00;834,005918751502 19/01/2018 00:00:00;841,162227602725 22/01/2018 00:00:00;838,444982512599 23/01/2018 00:00:00;836,857680925297 24/01/2018 00:00:00;829,297820823066 25/01/2018 00:00:00;822,948614473861 26/01/2018 00:00:00;829,728275490809 29/01/2018 00:00:00;828,140973903507 30/01/2018 00:00:00;821,065375302486 31/01/2018 00:00:00;820,634920634744 01/02/2018 00:00:00;820,661824051478 02/02/2018 00:00:00;809,120258272626 05/02/2018 00:00:00;797,471078826839 06/02/2018 00:00:00;786,440677965932 07/02/2018 00:00:00;803,605057842173 08/02/2018 00:00:00;783,669626042338 09/02/2018 00:00:00;776,378800107446 12/02/2018 00:00:00;782,997040623990 13/02/2018 00:00:00;778,880817863701 14/02/2018 00:00:00;789,426957223397 15/02/2018 00:00:00;797,363465159903 16/02/2018 00:00:00;806,053268764959 19/02/2018 00:00:00;801,452784503459 20/02/2018 00:00:00;806,833467850243 21/02/2018 00:00:00;809,981167608111 22/02/2018 00:00:00;806,914178100444 23/02/2018 00:00:00;805,622814097216 26/02/2018 00:00:00;807,506053268590 27/02/2018 00:00:00;806,295399515564 28/02/2018 00:00:00;801,883239171201 01/03/2018 00:00:00;789,991928974809 02/03/2018 00:00:00;774,576271186273 05/03/2018 00:00:00;777,912294861279 06/03/2018 00:00:00;784,772666128428 07/03/2018 00:00:00;788,485337637709 08/03/2018 00:00:00;797,578692493774 09/03/2018 00:00:00;802,179176755274 12/03/2018 00:00:00;805,219262846207 13/03/2018 00:00:00;800,161420500230 14/03/2018 00:00:00;797,686306160709 15/03/2018 00:00:00;803,497444175236 16/03/2018 00:00:00;800,753295668376 19/03/2018 00:00:00;796,798493408490 20/03/2018 00:00:00;802,394404089145 21/03/2018 00:00:00;804,869518428666 22/03/2018 00:00:00;791,041162227431 23/03/2018 00:00:00;783,965563626410 26/03/2018 00:00:00;781,194511702817 27/03/2018 00:00:00;789,615281140533 28/03/2018 00:00:00;783,938660209676 29/03/2018 00:00:00;785,633575463913 03/04/2018 00:00:00;777,939198278012 04/04/2018 00:00:00;768,899650255415 05/04/2018 00:00:00;784,342211460685 06/04/2018 00:00:00;783,292978208062 09/04/2018 00:00:00;783,669626042337 10/04/2018 00:00:00;790,799031476825 11/04/2018 00:00:00;784,530535377822 12/04/2018 00:00:00;790,341673392349 13/04/2018 00:00:00;790,825934893559 16/04/2018 00:00:00;788,243206887103 17/04/2018 00:00:00;794,565509819574 18/04/2018 00:00:00;794,377185902436 19/04/2018 00:00:00;791,767554479246 20/04/2018 00:00:00;786,682808716535 23/04/2018 00:00:00;789,588377723799 24/04/2018 00:00:00;789,722894807468 25/04/2018 00:00:00;781,705676620760 26/04/2018 00:00:00;787,355394134883 27/04/2018 00:00:00;789,426957223395 30/04/2018 00:00:00;790,664514393155 02/05/2018 00:00:00;802,071563088337 03/05/2018 00:00:00;799,784772665954 04/05/2018 00:00:00;803,820285176042 07/05/2018 00:00:00;809,174065106092 09/05/2018 00:00:00;810,196394941980 11/05/2018 00:00:00;810,357815442384 14/05/2018 00:00:00;808,931934355486 15/05/2018 00:00:00;809,093354855890 16/05/2018 00:00:00;811,810599946016 17/05/2018 00:00:00;819,827818132723 18/05/2018 00:00:00;820,177562550264 22/05/2018 00:00:00;823,379069141601 23/05/2018 00:00:00;817,944578961349 24/05/2018 00:00:00;817,379607209937 25/05/2018 00:00:00;822,921711057124 28/05/2018 00:00:00;820,258272800466 29/05/2018 00:00:00;809,416195856696 30/05/2018 00:00:00;810,277105192182 31/05/2018 00:00:00;813,236481032913 01/06/2018 00:00:00;817,702448210743 04/06/2018 00:00:00;821,307506053089 05/06/2018 00:00:00;825,531342480314 06/06/2018 00:00:00;827,495291901890 07/06/2018 00:00:00;825,585149313782 08/06/2018 00:00:00;824,320688727287 11/06/2018 00:00:00;828,248587570440 12/06/2018 00:00:00;828,436911487577 13/06/2018 00:00:00;831,665321495647 14/06/2018 00:00:00;837,987624428118 15/06/2018 00:00:00;832,741458165004 18/06/2018 00:00:00;825,907990314588 19/06/2018 00:00:00;815,711595372433 20/06/2018 00:00:00;814,823782620214 21/06/2018 00:00:00;805,622814097213 22/06/2018 00:00:00;807,694377185725 25/06/2018 00:00:00;793,866020984490 26/06/2018 00:00:00;795,991390906470 27/06/2018 00:00:00;799,300511164742 28/06/2018 00:00:00;789,104116222587 29/06/2018 00:00:00;797,363465159900 02/07/2018 00:00:00;786,924939467139 03/07/2018 00:00:00;791,364003228236 04/07/2018 00:00:00;782,970137207253 05/07/2018 00:00:00;791,121872477630 06/07/2018 00:00:00;791,175679311098 09/07/2018 00:00:00;793,516276566949 10/07/2018 00:00:00;800,188323916961 11/07/2018 00:00:00;794,215765402031 12/07/2018 00:00:00;804,412160344186 13/07/2018 00:00:00;807,075598600844 16/07/2018 00:00:00;807,371536184917 17/07/2018 00:00:00;811,622276028877 18/07/2018 00:00:00;814,500941619406 19/07/2018 00:00:00;811,756793112546 20/07/2018 00:00:00;808,393866020806 23/07/2018 00:00:00;805,972558514753 24/07/2018 00:00:00;811,622276028876 25/07/2018 00:00:00;810,707559859923 26/07/2018 00:00:00;815,980629539771 27/07/2018 00:00:00;815,361850954891 30/07/2018 00:00:00;812,967446865572 31/07/2018 00:00:00;811,568469195408 01/08/2018 00:00:00;808,124831853467 02/08/2018 00:00:00;803,685768092370 03/08/2018 00:00:00;806,403013182496 06/08/2018 00:00:00;807,882701102861 07/08/2018 00:00:00;811,433952111739 08/08/2018 00:00:00;811,138014527665 09/08/2018 00:00:00;814,043583534929 10/08/2018 00:00:00;808,151735270200 13/08/2018 00:00:00;806,456820015963 14/08/2018 00:00:00;804,439063760919 16/08/2018 00:00:00;799,677158999016 17/08/2018 00:00:00;797,901533494577 20/08/2018 00:00:00;804,923325262130 21/08/2018 00:00:00;806,537530266165 22/08/2018 00:00:00;802,098466505068 23/08/2018 00:00:00;801,802528920995 24/08/2018 00:00:00;803,927898842975 27/08/2018 00:00:00;810,008071024840 28/08/2018 00:00:00;813,613128867186 29/08/2018 00:00:00;813,720742534121 30/08/2018 00:00:00;814,527845036139 31/08/2018 00:00:00;807,909604519595 03/09/2018 00:00:00;804,735001344992 04/09/2018 00:00:00;798,412698412521 05/09/2018 00:00:00;790,368576809079 06/09/2018 00:00:00;790,180252891942 07/09/2018 00:00:00;790,449287059281 10/09/2018 00:00:00;793,085821899205 11/09/2018 00:00:00;792,951304815535 12/09/2018 00:00:00;795,480225988523 13/09/2018 00:00:00;795,130481570982 14/09/2018 00:00:00;799,488835081877 17/09/2018 00:00:00;795,049771320781 18/09/2018 00:00:00;795,668549905661 19/09/2018 00:00:00;797,605595910503 20/09/2018 00:00:00;799,623352165547 21/09/2018 00:00:00;803,685768092369 24/09/2018 00:00:00;799,112187247602 25/09/2018 00:00:00;798,385794995786 26/09/2018 00:00:00;795,345708904853 27/09/2018 00:00:00;793,247242399608 28/09/2018 00:00:00;790,718321226619 01/10/2018 00:00:00;794,188861985295 02/10/2018 00:00:00;788,216303470365 03/10/2018 00:00:00;791,471616895169 04/10/2018 00:00:00;782,781813290113 05/10/2018 00:00:00;773,796072100984 08/10/2018 00:00:00;758,165186978577 09/10/2018 00:00:00;752,219531880381 10/10/2018 00:00:00;732,095776163409 11/10/2018 00:00:00;726,096314231745 12/10/2018 00:00:00;730,750605326713 15/10/2018 00:00:00;726,768899650093 16/10/2018 00:00:00;744,847995695287 17/10/2018 00:00:00;737,960721011403 18/10/2018 00:00:00;733,952111918049 19/10/2018 00:00:00;717,218186709551 22/10/2018 00:00:00;715,603981705516 23/10/2018 00:00:00;700,484261501054 24/10/2018 00:00:00;699,677158999036 25/10/2018 00:00:00;712,133440946841 26/10/2018 00:00:00;706,752757600057 29/10/2018 00:00:00;710,277105192200 30/10/2018 00:00:00;709,631423190586 31/10/2018 00:00:00;723,621199892224 02/11/2018 00:00:00;729,163303739411 05/11/2018 00:00:00;721,280602636373 06/11/2018 00:00:00;720,365886467420 07/11/2018 00:00:00;725,773473230937 08/11/2018 00:00:00;726,365348399083 09/11/2018 00:00:00;720,769437718428 12/11/2018 00:00:00;709,227871939577 13/11/2018 00:00:00;713,370998116600 14/11/2018 00:00:00;712,214151197042 15/11/2018 00:00:00;705,891848264571 16/11/2018 00:00:00;701,802528921015 19/11/2018 00:00:00;695,803066989351 20/11/2018 00:00:00;688,081786386716 21/11/2018 00:00:00;695,022867904067 22/11/2018 00:00:00;692,493946731079 23/11/2018 00:00:00;698,197471078670 26/11/2018 00:00:00;702,878665590372 27/11/2018 00:00:00;699,408124831696 28/11/2018 00:00:00;698,358891579073 29/11/2018 00:00:00;702,179176755290 30/11/2018 00:00:00;697,094430992579 03/12/2018 00:00:00;707,210115684532 04/12/2018 00:00:00;698,520312079477 05/12/2018 00:00:00;692,198009147006 06/12/2018 00:00:00;671,132633844347 07/12/2018 00:00:00;672,585418347978 10/12/2018 00:00:00;661,043852569127 11/12/2018 00:00:00;666,828087166920 12/12/2018 00:00:00;680,871670702025 13/12/2018 00:00:00;679,338175948192 14/12/2018 00:00:00;670,944309927209 17/12/2018 00:00:00;661,824051654411 18/12/2018 00:00:00;658,757062146744 19/12/2018 00:00:00;656,281947807223 20/12/2018 00:00:00;641,915523271310 21/12/2018 00:00:00;642,722625773328 24/12/2018 00:00:00;639,628732848927 27/12/2018 00:00:00;634,059725585006 28/12/2018 00:00:00;644,229217110427 31/12/2018 00:00:00;651,224105461246 02/01/2019 00:00:00;648,802797955193 03/01/2019 00:00:00;634,248049502143 04/01/2019 00:00:00;650,578423459632 07/01/2019 00:00:00;654,990583803995 08/01/2019 00:00:00;665,240785579618 09/01/2019 00:00:00;680,898574118759 10/01/2019 00:00:00;680,306698950613 11/01/2019 00:00:00;679,472693031861 14/01/2019 00:00:00;676,701641108267 15/01/2019 00:00:00;682,109227871785 16/01/2019 00:00:00;688,592951304660 17/01/2019 00:00:00;686,064030131671 18/01/2019 00:00:00;697,444175410119 21/01/2019 00:00:00;699,838579499438 22/01/2019 00:00:00;695,641646488946 23/01/2019 00:00:00;693,166532149426 24/01/2019 00:00:00;700,968523002262 25/01/2019 00:00:00;710,546139359537 28/01/2019 00:00:00;699,515738498630 29/01/2019 00:00:00;703,927898842993 30/01/2019 00:00:00;706,591337099651 31/01/2019 00:00:00;703,900995426259 01/02/2019 00:00:00;704,331450094002 04/02/2019 00:00:00;705,676620930698 05/02/2019 00:00:00;717,083669625879 06/02/2019 00:00:00;721,442023136774 07/02/2019 00:00:00;709,631423190584 08/02/2019 00:00:00;700,618778584721 11/02/2019 00:00:00;707,156308851063 12/02/2019 00:00:00;718,159806295236 13/02/2019 00:00:00;724,724239978312 14/02/2019 00:00:00;726,015603981540 15/02/2019 00:00:00;735,216572504541 18/02/2019 00:00:00;740,086090933380 19/02/2019 00:00:00;736,696260424906 20/02/2019 00:00:00;741,915523271286 21/02/2019 00:00:00;738,525692762813 22/02/2019 00:00:00;742,103847188424 25/02/2019 00:00:00;741,700295937415 26/02/2019 00:00:00;741,162227602737 27/02/2019 00:00:00;741,162227602737 28/02/2019 00:00:00;743,233790691248 01/03/2019 00:00:00;751,089588377553 04/03/2019 00:00:00;755,528652138649 05/03/2019 00:00:00;752,945924132193 06/03/2019 00:00:00;747,323110034804 07/03/2019 00:00:00;739,655636265637 08/03/2019 00:00:00;733,602367500505 11/03/2019 00:00:00;738,767823513417 12/03/2019 00:00:00;739,494215765233 13/03/2019 00:00:00;740,597255851324 14/03/2019 00:00:00;743,610438525523 15/03/2019 00:00:00;750,632230293076 18/03/2019 00:00:00;749,206349206178 19/03/2019 00:00:00;758,030669894903 20/03/2019 00:00:00;749,878934624526 21/03/2019 00:00:00;750,363196125736 22/03/2019 00:00:00;738,014527844867 25/03/2019 00:00:00;733,629270917239 26/03/2019 00:00:00;742,157654021891 27/03/2019 00:00:00;737,207425342850 28/03/2019 00:00:00;738,794726930151 29/03/2019 00:00:00;745,493677696897 01/04/2019 00:00:00;758,272800645508 02/04/2019 00:00:00;763,196125907815 03/04/2019 00:00:00;774,576271186263 04/04/2019 00:00:00;771,132633844321 05/04/2019 00:00:00;777,105192359251 08/04/2019 00:00:00;777,185902609453 09/04/2019 00:00:00;770,110304008432 10/04/2019 00:00:00;772,558514931219 11/04/2019 00:00:00;775,383373688280 12/04/2019 00:00:00;786,386871132453 15/04/2019 00:00:00;787,167070217737 16/04/2019 00:00:00;787,920365886287 17/04/2019 00:00:00;786,709712133260 18/04/2019 00:00:00;785,794995964307 23/04/2019 00:00:00;790,341673392339 24/04/2019 00:00:00;788,996502555643 25/04/2019 00:00:00;784,019370459868 26/04/2019 00:00:00;784,288404627207 29/04/2019 00:00:00;785,472154963500 30/04/2019 00:00:00;784,638149044748 02/05/2019 00:00:00;780,710250201596 03/05/2019 00:00:00;780,387409200789 06/05/2019 00:00:00;770,298627925569 07/05/2019 00:00:00;761,958568738054 09/05/2019 00:00:00;751,815980629367 10/05/2019 00:00:00;755,259617971308 13/05/2019 00:00:00;740,785579768460 14/05/2019 00:00:00;750,981974710615 15/05/2019 00:00:00;759,187516814460 16/05/2019 00:00:00;766,854990583627 17/05/2019 00:00:00;763,922518159630 20/05/2019 00:00:00;753,457089050136 21/05/2019 00:00:00;759,402744148332 22/05/2019 00:00:00;762,846381490273 23/05/2019 00:00:00;749,744417540855 24/05/2019 00:00:00;752,972827548925 27/05/2019 00:00:00;755,609362388849 28/05/2019 00:00:00;757,115953725948 29/05/2019 00:00:00;744,471347861006 31/05/2019 00:00:00;745,897228947904 03/06/2019 00:00:00;746,085552865041 04/06/2019 00:00:00;750,632230293074 05/06/2019 00:00:00;756,497175141068 06/06/2019 00:00:00;755,797686305986 07/06/2019 00:00:00;764,164648910235 11/06/2019 00:00:00;772,585418347951 12/06/2019 00:00:00;770,352434759036 13/06/2019 00:00:00;772,423997847548 14/06/2019 00:00:00;765,267688996325 17/06/2019 00:00:00;768,818940005203 18/06/2019 00:00:00;781,490449286878 19/06/2019 00:00:00;783,508205541922 20/06/2019 00:00:00;787,463007801808 21/06/2019 00:00:00;782,109227871758 24/06/2019 00:00:00;779,311272531431 25/06/2019 00:00:00;780,225988700384 26/06/2019 00:00:00;777,616357277194 27/06/2019 00:00:00;778,127522195138 28/06/2019 00:00:00;785,122410545957 01/07/2019 00:00:00;789,749798224191 02/07/2019 00:00:00;788,942695722174 03/07/2019 00:00:00;794,377185902425 04/07/2019 00:00:00;794,000538068150 05/07/2019 00:00:00;788,001076136486 08/07/2019 00:00:00;784,342211460673 09/07/2019 00:00:00;779,822437449375 10/07/2019 00:00:00;778,907721280422 11/07/2019 00:00:00;778,961528113889 12/07/2019 00:00:00;780,898574118732 15/07/2019 00:00:00;788,915792305439 16/07/2019 00:00:00;791,552327145363 17/07/2019 00:00:00;785,525961796966 18/07/2019 00:00:00;783,723432875793 19/07/2019 00:00:00;789,373150389916 22/07/2019 00:00:00;793,058918482463 23/07/2019 00:00:00;799,596448748805 24/07/2019 00:00:00;801,883239171188 25/07/2019 00:00:00;797,471078826825 26/07/2019 00:00:00;804,196933010305 29/07/2019 00:00:00;798,062953994972 30/07/2019 00:00:00;789,265536722980 31/07/2019 00:00:00;789,749798224190 01/08/2019 00:00:00;791,686844229033 02/08/2019 00:00:00;772,908259348757 05/08/2019 00:00:00;752,273338713841 06/08/2019 00:00:00;750,686037126540 07/08/2019 00:00:00;753,161151466061 08/08/2019 00:00:00;769,249394672944 09/08/2019 00:00:00;765,052461662453 12/08/2019 00:00:00;762,281409738859 13/08/2019 00:00:00;765,725047080800 14/08/2019 00:00:00;753,376378799932 16/08/2019 00:00:00;760,882432068695 19/08/2019 00:00:00;770,621468926374 20/08/2019 00:00:00;763,680387409022 21/08/2019 00:00:00;779,203658864494 22/08/2019 00:00:00;773,957492601379 23/08/2019 00:00:00;767,877320419514 26/08/2019 00:00:00;766,128598331809 27/08/2019 00:00:00;768,227064837055 28/08/2019 00:00:00;762,927091740472 29/08/2019 00:00:00;772,370191014078 30/08/2019 00:00:00;781,436642453409 02/09/2019 00:00:00;782,378262039096 03/09/2019 00:00:00;779,607210115502 04/09/2019 00:00:00;786,494484799385 05/09/2019 00:00:00;790,799031476812 06/09/2019 00:00:00;791,202582727821 09/09/2019 00:00:00;790,772128060078 10/09/2019 00:00:00;783,373688458250 11/09/2019 00:00:00;791,390906644958 12/09/2019 00:00:00;794,834543986900 13/09/2019 00:00:00;796,717783158274 16/09/2019 00:00:00;792,574656981250 17/09/2019 00:00:00;794,726930319964 18/09/2019 00:00:00;794,081248318350 19/09/2019 00:00:00;797,390368576622 20/09/2019 00:00:00;795,480225988514 23/09/2019 00:00:00;785,579768630431 24/09/2019 00:00:00;787,086359967531 25/09/2019 00:00:00;780,817863868528 26/09/2019 00:00:00;782,189938121957 27/09/2019 00:00:00;785,821899381036 30/09/2019 00:00:00;787,651331718943 01/10/2019 00:00:00;781,302125369738 02/10/2019 00:00:00;764,164648910232 03/10/2019 00:00:00;764,245359160433 04/10/2019 00:00:00;773,284907183030 07/10/2019 00:00:00;776,943771858843 08/10/2019 00:00:00;764,433683077571 09/10/2019 00:00:00;770,002690341492 10/10/2019 00:00:00;771,912832929600 11/10/2019 00:00:00;782,970137207241 14/10/2019 00:00:00;781,840193704416 15/10/2019 00:00:00;786,655905299787 16/10/2019 00:00:00;788,001076136483 17/10/2019 00:00:00;786,440677965916 18/10/2019 00:00:00;783,239171374580 21/10/2019 00:00:00;785,499058380229 22/10/2019 00:00:00;782,889426957039 23/10/2019 00:00:00;776,809254775173 24/10/2019 00:00:00;783,158461124378 25/10/2019 00:00:00;789,830508474390 28/10/2019 00:00:00;797,632499327226 29/10/2019 00:00:00;800,914716168764 30/10/2019 00:00:00;796,394942157466 31/10/2019 00:00:00;794,861447403632 04/11/2019 00:00:00;813,048157115761 05/11/2019 00:00:00;814,016680118182 06/11/2019 00:00:00;816,733925208308 07/11/2019 00:00:00;822,894807640376 08/11/2019 00:00:00;824,535916061145 12/11/2019 00:00:00;825,961797148042 13/11/2019 00:00:00;825,719666397437 14/11/2019 00:00:00;822,867904223641 15/11/2019 00:00:00;831,127253160954 18/11/2019 00:00:00;829,647565240589 19/11/2019 00:00:00;831,315577078092 20/11/2019 00:00:00;831,046542910753 21/11/2019 00:00:00;826,177024481913 22/11/2019 00:00:00;831,100349744220 25/11/2019 00:00:00;841,404358353311 26/11/2019 00:00:00;844,982512778922 27/11/2019 00:00:00;847,565240785379 28/11/2019 00:00:00;845,708905030738 29/11/2019 00:00:00;846,112456281747 02/12/2019 00:00:00;833,494753833539 03/12/2019 00:00:00;832,015065913173 04/12/2019 00:00:00;839,359698681533 05/12/2019 00:00:00;841,861716437788 06/12/2019 00:00:00;841,269841269641 09/12/2019 00:00:00;840,812483185165 10/12/2019 00:00:00;841,027710519036 11/12/2019 00:00:00;842,803336023475 12/12/2019 00:00:00;843,744955609162 13/12/2019 00:00:00;845,735808447472 16/12/2019 00:00:00;851,842884046071 17/12/2019 00:00:00;851,627656712200 18/12/2019 00:00:00;847,376916868240 19/12/2019 00:00:00;852,730696798290 20/12/2019 00:00:00;855,824589722691 23/12/2019 00:00:00;857,089050309185 24/12/2019 00:00:00;857,035243475717 27/12/2019 00:00:00;859,402744148302 30/12/2019 00:00:00;852,246435297079 31/12/2019 00:00:00;852,192628463612 02/01/2020 00:00:00;857,788539144267 03/01/2020 00:00:00;854,882970137003 06/01/2020 00:00:00;850,766747376714 07/01/2020 00:00:00;859,833198816044 08/01/2020 00:00:00;863,976324993068 09/01/2020 00:00:00;865,671240247305 10/01/2020 00:00:00;863,680387408995 13/01/2020 00:00:00;862,442830239234 14/01/2020 00:00:00;862,658057573106 15/01/2020 00:00:00;869,464622006787 16/01/2020 00:00:00;871,589991928766 17/01/2020 00:00:00;877,508743610229 20/01/2020 00:00:00;880,414312617492 21/01/2020 00:00:00;877,105192359220 22/01/2020 00:00:00;876,620930858009 23/01/2020 00:00:00;872,154963680179 24/01/2020 00:00:00;873,150390099333 27/01/2020 00:00:00;856,443368307570 28/01/2020 00:00:00;862,308313155564 29/01/2020 00:00:00;870,244821092070 30/01/2020 00:00:00;859,752488565842 31/01/2020 00:00:00;852,004304546473 03/02/2020 00:00:00;859,160613397695 04/02/2020 00:00:00;869,437718590052 05/02/2020 00:00:00;878,477266612649 06/02/2020 00:00:00;879,795534032611 07/02/2020 00:00:00;876,217379607000 10/02/2020 00:00:00;876,378800107403 11/02/2020 00:00:00;884,180790960240 12/02/2020 00:00:00;889,911218724564 13/02/2020 00:00:00;885,848802797743 14/02/2020 00:00:00;888,512241054401 17/02/2020 00:00:00;891,982781813076 18/02/2020 00:00:00;884,638149044716 19/02/2020 00:00:00;888,592951304602 20/02/2020 00:00:00;879,849340866079 21/02/2020 00:00:00;877,374226526558 24/02/2020 00:00:00;847,619047618844 25/02/2020 00:00:00;832,364810330712 26/02/2020 00:00:00;833,602367500472 27/02/2020 00:00:00;812,483185364346 28/02/2020 00:00:00;796,959913908875 02/03/2020 00:00:00;796,771589991737 03/03/2020 00:00:00;805,030938929050 04/03/2020 00:00:00;807,801990852644 05/03/2020 00:00:00;791,364003228219 06/03/2020 00:00:00;768,011837503178 09/03/2020 00:00:00;721,253699219627 10/03/2020 00:00:00;716,464891040990 11/03/2020 00:00:00;707,210115684521 12/03/2020 00:00:00;632,956685498906 13/03/2020 00:00:00;643,449018025134 16/03/2020 00:00:00;603,147699757724 17/03/2020 00:00:00;592,117298896817 18/03/2020 00:00:00;561,608824320553 19/03/2020 00:00:00;577,589453860501 20/03/2020 00:00:00;607,290825934747 23/03/2020 00:00:00;587,382297551647 24/03/2020 00:00:00;630,454667742651 25/03/2020 00:00:00;648,802797955184 26/03/2020 00:00:00;669,626042507237 27/03/2020 00:00:00;649,179445789458 30/03/2020 00:00:00;651,627656712245 31/03/2020 00:00:00;663,276836158032 01/04/2020 00:00:00;645,628194780581 02/04/2020 00:00:00;641,511972020291 03/04/2020 00:00:00;627,845036319461 06/04/2020 00:00:00;666,047888081625 07/04/2020 00:00:00;680,710250201611 08/04/2020 00:00:00;690,476190476023 09/04/2020 00:00:00;705,676620930687 14/04/2020 00:00:00;704,196933010322 15/04/2020 00:00:00;672,719935431637 16/04/2020 00:00:00;678,288942695558 17/04/2020 00:00:00;703,147699757699 20/04/2020 00:00:00;709,066451439161 21/04/2020 00:00:00;686,521388216137 22/04/2020 00:00:00;700,026903416564 23/04/2020 00:00:00;710,949690610535 24/04/2020 00:00:00;708,259348937143 27/04/2020 00:00:00;720,392789884140 28/04/2020 00:00:00;725,100887812576 29/04/2020 00:00:00;741,081517352524 30/04/2020 00:00:00;731,584611245450 04/05/2020 00:00:00;705,542103847017 05/05/2020 00:00:00;726,984126983950 06/05/2020 00:00:00;724,616626311365 07/05/2020 00:00:00;736,481033091024 11/05/2020 00:00:00;738,956147430544 12/05/2020 00:00:00;740,435835350910 13/05/2020 00:00:00;729,270917406333 14/05/2020 00:00:00;708,366962604078 15/05/2020 00:00:00;715,819209039374 18/05/2020 00:00:00;748,748991121690 19/05/2020 00:00:00;737,933817594655 20/05/2020 00:00:00;744,713478611602 22/05/2020 00:00:00;747,027172450719 25/05/2020 00:00:00;766,451439332609 26/05/2020 00:00:00;772,450901264272 27/05/2020 00:00:00;759,913909066266 28/05/2020 00:00:00;777,401129943313 29/05/2020 00:00:00;771,401668011649 02/06/2020 00:00:00;789,157923056036 03/06/2020 00:00:00;806,322302932276 04/06/2020 00:00:00;803,497444175214 05/06/2020 00:00:00;816,733925208302 08/06/2020 00:00:00;810,277105192162 09/06/2020 00:00:00;800,403551250813 10/06/2020 00:00:00;797,363465159881 11/06/2020 00:00:00;770,083400591687 12/06/2020 00:00:00;773,338714016491 15/06/2020 00:00:00;777,481840193515 16/06/2020 00:00:00;790,637610976401 17/06/2020 00:00:00;796,825396825202 18/06/2020 00:00:00;793,731503900801 19/06/2020 00:00:00;794,215765402012 22/06/2020 00:00:00;787,409200968330 23/06/2020 00:00:00;798,520312079439 24/06/2020 00:00:00;782,754909873362 25/06/2020 00:00:00;785,606672047158 26/06/2020 00:00:00;785,821899381029 29/06/2020 00:00:00;789,131019639301 30/06/2020 00:00:00;794,538606402819 01/07/2020 00:00:00;796,879203658669 02/07/2020 00:00:00;808,609093354658 03/07/2020 00:00:00;807,909604519576 06/07/2020 00:00:00;819,747107882500 07/07/2020 00:00:00;817,379607209915 08/07/2020 00:00:00;806,941081517155 09/07/2020 00:00:00;801,479687920169 10/07/2020 00:00:00;807,021791767357 13/07/2020 00:00:00;818,832391713547 15/07/2020 00:00:00;821,038471885728 16/07/2020 00:00:00;818,079096044997 17/07/2020 00:00:00;818,644067796409 20/07/2020 00:00:00;821,872477804479 21/07/2020 00:00:00;820,661824051453 22/07/2020 00:00:00;820,715630884921 23/07/2020 00:00:00;820,903954802058 24/07/2020 00:00:00;805,004035512312 27/07/2020 00:00:00;808,178638686915 28/07/2020 00:00:00;806,510626849412 29/07/2020 00:00:00;807,183212267760 30/07/2020 00:00:00;797,255851492944 31/07/2020 00:00:00;797,040624159072 03/08/2020 00:00:00;809,981167608087 04/08/2020 00:00:00;806,241592682072 05/08/2020 00:00:00;815,577078288742 06/08/2020 00:00:00;816,303470540558 07/08/2020 00:00:00;819,128329297619 10/08/2020 00:00:00;819,182136131087 11/08/2020 00:00:00;833,979015334742 12/08/2020 00:00:00;838,606403012976 13/08/2020 00:00:00;838,256658595435 14/08/2020 00:00:00;826,688189399850 17/08/2020 00:00:00;832,606941081312 18/08/2020 00:00:00;827,253161151262 19/08/2020 00:00:00;829,486144740177 20/08/2020 00:00:00;821,226795802864 21/08/2020 00:00:00;820,877051385323 24/08/2020 00:00:00;830,535377992800 25/08/2020 00:00:00;833,360236749861 26/08/2020 00:00:00;842,265267688789 27/08/2020 00:00:00;831,746031745826 28/08/2020 00:00:00;829,028786655700 31/08/2020 00:00:00;825,181598062750 01/09/2020 00:00:00;825,773473230896 02/09/2020 00:00:00;836,131288673455 03/09/2020 00:00:00;817,810061877656 04/09/2020 00:00:00;810,008071024820 07/09/2020 00:00:00;825,343018563153 08/09/2020 00:00:00;815,846112456080 09/09/2020 00:00:00;825,692762980694 10/09/2020 00:00:00;825,531342480291 11/09/2020 00:00:00;826,150121065171 14/09/2020 00:00:00;830,669895076469 15/09/2020 00:00:00;833,010492332320 16/09/2020 00:00:00;836,911487758738 17/09/2020 00:00:00;834,543987086153 18/09/2020 00:00:00;832,311003497238 21/09/2020 00:00:00;807,828894269372 22/09/2020 00:00:00;810,142588108489 23/09/2020 00:00:00;811,299435028047 24/09/2020 00:00:00;804,196933010293 25/09/2020 00:00:00;805,676620930658 28/09/2020 00:00:00;819,666397632296 29/09/2020 00:00:00;815,550174872006 30/09/2020 00:00:00;814,124293785108 01/10/2020 00:00:00;819,720204465763 02/10/2020 00:00:00;811,460855528450 05/10/2020 00:00:00;822,948614473834 06/10/2020 00:00:00;824,562819477869 07/10/2020 00:00:00;823,002421307301 08/10/2020 00:00:00;829,916599407918 09/10/2020 00:00:00;836,373419424059 12/10/2020 00:00:00;841,081517352494 13/10/2020 00:00:00;839,628732848863 14/10/2020 00:00:00;837,422652676681 15/10/2020 00:00:00;823,594296475447 16/10/2020 00:00:00;834,086629001676 19/10/2020 00:00:00;833,225719666190 20/10/2020 00:00:00;828,571428571222 21/10/2020 00:00:00;815,388754371602 22/10/2020 00:00:00;815,065913370795 23/10/2020 00:00:00;817,137476459307 26/10/2020 00:00:00;800,107613666736 27/10/2020 00:00:00;787,785848802602 28/10/2020 00:00:00;765,160075329376 29/10/2020 00:00:00;767,016411084016 30/10/2020 00:00:00;769,357008339867 02/11/2020 00:00:00;773,284907183019 03/11/2020 00:00:00;788,135593220142 04/11/2020 00:00:00;804,170029593558 05/11/2020 00:00:00;817,352703793178 06/11/2020 00:00:00;819,020715630681 09/11/2020 00:00:00;848,210922786982 10/11/2020 00:00:00;850,147968791824 12/11/2020 00:00:00;846,462200699277 13/11/2020 00:00:00;851,251008877915 16/11/2020 00:00:00;864,675813828140 17/11/2020 00:00:00;866,935700833789 18/11/2020 00:00:00;870,191014258593 19/11/2020 00:00:00;867,688996502339 20/11/2020 00:00:00;872,612321764646 23/11/2020 00:00:00;869,545332256979 24/11/2020 00:00:00;872,800645681783 25/11/2020 00:00:00;875,356470271505 26/11/2020 00:00:00;877,132095775944 27/11/2020 00:00:00;887,113263384228 30/11/2020 00:00:00;882,136131288453 01/12/2020 00:00:00;885,875706214467 02/12/2020 00:00:00;878,127522195099 03/12/2020 00:00:00;876,782351358403 04/12/2020 00:00:00;879,983857949739 07/12/2020 00:00:00;876,701641108201 08/12/2020 00:00:00;880,360505784014 09/12/2020 00:00:00;872,693032014847 10/12/2020 00:00:00;872,988969598920 11/12/2020 00:00:00;871,267150927949 14/12/2020 00:00:00;873,231100349525 15/12/2020 00:00:00;875,598601022110 16/12/2020 00:00:00;881,705676620710 17/12/2020 00:00:00;882,620392789663 18/12/2020 00:00:00;883,857949959423 21/12/2020 00:00:00;873,204196932791 22/12/2020 00:00:00;883,185364541075 23/12/2020 00:00:00;885,660478880595 24/12/2020 00:00:00;886,064030131604 28/12/2020 00:00:00;891,121872477581 29/12/2020 00:00:00;895,695453322347 30/12/2020 00:00:00;893,731503900771 31/12/2020 00:00:00;890,422383642499 04/01/2021 00:00:00;897,928436911262 05/01/2021 00:00:00;897,309658326382 06/01/2021 00:00:00;896,744686574969 07/01/2021 00:00:00;898,278181328803 08/01/2021 00:00:00;910,304008608864 11/01/2021 00:00:00;905,030938929016 12/01/2021 00:00:00;906,564433682849 13/01/2021 00:00:00;906,779661016721 14/01/2021 00:00:00;918,267419962104 15/01/2021 00:00:00;908,366962604022 18/01/2021 00:00:00;913,855259617741 19/01/2021 00:00:00;922,814097390136 20/01/2021 00:00:00;933,091202582493 21/01/2021 00:00:00;933,494753833501 22/01/2021 00:00:00;925,854183481069 25/01/2021 00:00:00;915,334947538106 26/01/2021 00:00:00;919,989238633074 27/01/2021 00:00:00;910,599946192937 28/01/2021 00:00:00;912,321764863908 29/01/2021 00:00:00;907,317729351399 01/02/2021 00:00:00;919,128329297589 02/02/2021 00:00:00;934,463276835922 03/02/2021 00:00:00;933,683077750639 04/02/2021 00:00:00;938,471885929276 05/02/2021 00:00:00;938,794726930083 08/02/2021 00:00:00;944,336830777270 09/02/2021 00:00:00;941,619585687144 10/02/2021 00:00:00;938,256658595404 11/02/2021 00:00:00;946,704331449855 12/02/2021 00:00:00;946,516007532717 15/02/2021 00:00:00;951,708366962363 16/02/2021 00:00:00;953,241861716197 17/02/2021 00:00:00;947,511433951872 18/02/2021 00:00:00;938,579499596211 19/02/2021 00:00:00;945,520581113562 22/02/2021 00:00:00;937,799300510927 23/02/2021 00:00:00;929,728275490752 24/02/2021 00:00:00;930,589184826237 25/02/2021 00:00:00;927,845036319377 26/02/2021 00:00:00;916,330373957260 01/03/2021 00:00:00;929,835889157687 02/03/2021 00:00:00;930,616088242971 03/03/2021 00:00:00;930,965832660512 04/03/2021 00:00:00;924,132364810096 05/03/2021 00:00:00;916,518697874397 08/03/2021 00:00:00;929,808985740953 09/03/2021 00:00:00;936,104385256690 10/03/2021 00:00:00;929,647565240550 11/03/2021 00:00:00;942,184557438555 12/03/2021 00:00:00;936,292709173827 15/03/2021 00:00:00;937,072908259111 16/03/2021 00:00:00;943,556631691985 17/03/2021 00:00:00;940,139897766778 18/03/2021 00:00:00;937,664783427257 19/03/2021 00:00:00;933,709981167371 22/03/2021 00:00:00;938,256658595403 23/03/2021 00:00:00;932,580037664546 24/03/2021 00:00:00;933,898305084508 25/03/2021 00:00:00;933,225719666160 26/03/2021 00:00:00;939,763249932502 29/03/2021 00:00:00;942,211460855289 30/03/2021 00:00:00;949,717514124052 31/03/2021 00:00:00;952,945924132122 01/04/2021 00:00:00;967,339252084768 06/04/2021 00:00:00;972,746838848286 07/04/2021 00:00:00;971,643798762195 08/04/2021 00:00:00;975,275760021274 09/04/2021 00:00:00;976,190476190227 12/04/2021 00:00:00;968,549905837795 13/04/2021 00:00:00;978,477266612610 14/04/2021 00:00:00;978,046811944868 15/04/2021 00:00:00;984,638149044678 16/04/2021 00:00:00;990,529997309406 19/04/2021 00:00:00;986,924939467061 20/04/2021 00:00:00;973,258003766230 21/04/2021 00:00:00;978,504170029344 22/04/2021 00:00:00;995,776163572519 23/04/2021 00:00:00;1003,900995426163 26/04/2021 00:00:00;1010,411622275771 27/04/2021 00:00:00;1006,618240516288 28/04/2021 00:00:00;1005,004035512253 29/04/2021 00:00:00;996,583266074537 30/04/2021 00:00:00;996,152811406794 03/05/2021 00:00:00;998,466505245911 04/05/2021 00:00:00;980,414312617452 05/05/2021 00:00:00;991,068065644083 06/05/2021 00:00:00;986,386871132381 07/05/2021 00:00:00;1001,049233252367 10/05/2021 00:00:00;996,610169491270 11/05/2021 00:00:00;979,687920365636 12/05/2021 00:00:00;974,226526768650 14/05/2021 00:00:00;986,494484799317 17/05/2021 00:00:00;984,073177293264 18/05/2021 00:00:00;986,871132633592 19/05/2021 00:00:00;976,728544524904 20/05/2021 00:00:00;986,790422383390 21/05/2021 00:00:00;989,857411891056 25/05/2021 00:00:00;995,910680656188 26/05/2021 00:00:00;996,933010492077 27/05/2021 00:00:00;1005,811138014270 28/05/2021 00:00:00;1010,653753026375 31/05/2021 00:00:00;1008,501479687662 01/06/2021 00:00:00;1012,483185364281 02/06/2021 00:00:00;1010,788270110045 03/06/2021 00:00:00;1006,241592682012 04/06/2021 00:00:00;1010,680656443109 07/06/2021 00:00:00;1012,052730696538 08/06/2021 00:00:00;1011,111111110851 09/06/2021 00:00:00;1017,245090126185 10/06/2021 00:00:00;1014,850686036866 11/06/2021 00:00:00;1024,778046811682 14/06/2021 00:00:00;1026,284638148781 15/06/2021 00:00:00;1024,858757061883 16/06/2021 00:00:00;1028,948076405439 17/06/2021 00:00:00;1030,858218993547 18/06/2021 00:00:00;1023,190745224380 21/06/2021 00:00:00;1025,262308312892 22/06/2021 00:00:00;1025,961797147974 23/06/2021 00:00:00;1019,935431799576 24/06/2021 00:00:00;1030,562281409474 25/06/2021 00:00:00;1032,929782082058 28/06/2021 00:00:00;1025,854183481038 29/06/2021 00:00:00;1029,244013989511 30/06/2021 00:00:00;1019,774011299172 01/07/2021 00:00:00;1026,284638148780 02/07/2021 00:00:00;1028,732849071567 05/07/2021 00:00:00;1032,660747914719 06/07/2021 00:00:00;1027,791229485880 07/07/2021 00:00:00;1031,019639493950 08/07/2021 00:00:00;1011,460855528391 09/07/2021 00:00:00;1022,625773472967 12/07/2021 00:00:00;1026,015603981441 13/07/2021 00:00:00;1025,047080979020 15/07/2021 00:00:00;1020,796341135061 16/07/2021 00:00:00;1016,276567123762 19/07/2021 00:00:00;999,408124831595 20/07/2021 00:00:00;1005,084745762452 21/07/2021 00:00:00;1018,348130212274 22/07/2021 00:00:00;1027,656712402210 23/07/2021 00:00:00;1038,875437180253 26/07/2021 00:00:00;1030,616088242940 27/07/2021 00:00:00;1022,733387139902 28/07/2021 00:00:00;1031,611514662095 29/07/2021 00:00:00;1039,440408931666 30/07/2021 00:00:00;1036,131288673394 02/08/2021 00:00:00;1046,731234866557 03/08/2021 00:00:00;1039,332795264730 04/08/2021 00:00:00;1044,363734193972 05/08/2021 00:00:00;1053,672316383908 06/08/2021 00:00:00;1052,676889964753 09/08/2021 00:00:00;1052,111918213341 10/08/2021 00:00:00;1049,932741457893 11/08/2021 00:00:00;1048,775894538335 12/08/2021 00:00:00;1051,735270379066 13/08/2021 00:00:00;1050,847457626846 16/08/2021 00:00:00;1053,053537799027 17/08/2021 00:00:00;1053,080441215761 18/08/2021 00:00:00;1056,228140973630 19/08/2021 00:00:00;1047,350013451437 20/08/2021 00:00:00;1045,682001613934 23/08/2021 00:00:00;1049,905838041159 24/08/2021 00:00:00;1050,981974710515 25/08/2021 00:00:00;1050,390099542369 26/08/2021 00:00:00;1051,143395210919 27/08/2021 00:00:00;1057,869249394398 30/08/2021 00:00:00;1061,366693569808 31/08/2021 00:00:00;1055,259617971208 01/09/2021 00:00:00;1064,998654828886 02/09/2021 00:00:00;1069,626042507120 03/09/2021 00:00:00;1063,949421576264 06/09/2021 00:00:00;1069,868173257726 07/09/2021 00:00:00;1069,276298089579 08/09/2021 00:00:00;1059,887005649442 09/09/2021 00:00:00;1059,698681732304 10/09/2021 00:00:00;1060,640301317991 13/09/2021 00:00:00;1055,340328221409 14/09/2021 00:00:00;1057,277374226251 15/09/2021 00:00:00;1045,143933279254 16/09/2021 00:00:00;1054,802259886731 17/09/2021 00:00:00;1050,336292708900 20/09/2021 00:00:00;1034,248049502017 21/09/2021 00:00:00;1040,139897766745 22/09/2021 00:00:00;1045,224643529456 23/09/2021 00:00:00;1056,255044390362 24/09/2021 00:00:00;1047,161689534298 27/09/2021 00:00:00;1036,454129674198 28/09/2021 00:00:00;1007,963411352979 29/09/2021 00:00:00;1010,707559859838 30/09/2021 00:00:00;1006,483723432613 01/10/2021 00:00:00;998,251277912034 04/10/2021 00:00:00;986,010223298101 05/10/2021 00:00:00;996,529459241063 06/10/2021 00:00:00;983,346785041443 07/10/2021 00:00:00;995,480225988441 08/10/2021 00:00:00;991,794457895894 11/10/2021 00:00:00;985,472154963423 12/10/2021 00:00:00;983,588915792048 13/10/2021 00:00:00;995,641646488844 14/10/2021 00:00:00;1006,214689265274 15/10/2021 00:00:00;1011,030400860645 18/10/2021 00:00:00;1008,124831853382 19/10/2021 00:00:00;1007,909604519510 20/10/2021 00:00:00;1005,703524347329 21/10/2021 00:00:00;1012,886736615285 22/10/2021 00:00:00;1013,586225450367 25/10/2021 00:00:00;1016,034436373154 26/10/2021 00:00:00;1021,899381221148 27/10/2021 00:00:00;1018,590260962876 28/10/2021 00:00:00;1022,921711057036 29/10/2021 00:00:00;1024,562819477805 02/11/2021 00:00:00;1028,840462738498 03/11/2021 00:00:00;1032,391713747376 04/11/2021 00:00:00;1042,641915522998 05/11/2021 00:00:00;1036,857680925206 08/11/2021 00:00:00;1041,189131019367 09/11/2021 00:00:00;1040,462738767551 10/11/2021 00:00:00;1039,870863599405 12/11/2021 00:00:00;1042,830239440136 15/11/2021 00:00:00;1041,861716437714 16/11/2021 00:00:00;1049,152542372606 17/11/2021 00:00:00;1051,654560128861 18/11/2021 00:00:00;1052,246435297007 19/11/2021 00:00:00;1049,663707290550 22/11/2021 00:00:00;1045,682001613930 23/11/2021 00:00:00;1025,369921979822 24/11/2021 00:00:00;1023,110034974173 25/11/2021 00:00:00;1032,068872746568 26/11/2021 00:00:00;1004,143126176761 29/11/2021 00:00:00;1011,164917944313 30/11/2021 00:00:00;1003,631961258816 01/12/2021 00:00:00;1015,092816787465 02/12/2021 00:00:00;994,592413236219 03/12/2021 00:00:00;986,010223298099 06/12/2021 00:00:00;991,417810061617 07/12/2021 00:00:00;1022,249125638687 08/12/2021 00:00:00;1017,379607209848 09/12/2021 00:00:00;1017,191283292710 10/12/2021 00:00:00;1012,698412698146 13/12/2021 00:00:00;1008,097928436646 14/12/2021 00:00:00;992,332526230570 15/12/2021 00:00:00;999,973096583002 16/12/2021 00:00:00;1006,160882431803 17/12/2021 00:00:00;1002,071563088248 20/12/2021 00:00:00;990,260963142058 21/12/2021 00:00:00;1003,524347591879 22/12/2021 00:00:00;1021,442023136669 23/12/2021 00:00:00;1028,625235404625 24/12/2021 00:00:00;1029,593758407046 27/12/2021 00:00:00;1038,041431261496 28/12/2021 00:00:00;1041,431261769970 29/12/2021 00:00:00;1038,983050847183 30/12/2021 00:00:00;1041,727199354043 31/12/2021 00:00:00;1040,328221683879 03/01/2022 00:00:00;1040,704869518154 04/01/2022 00:00:00;1038,391175679037 05/01/2022 00:00:00;1038,606403012908 06/01/2022 00:00:00;1030,831315576806 07/01/2022 00:00:00;1023,244552057841 10/01/2022 00:00:00;1000,161420500139 11/01/2022 00:00:00;1010,842076943504 12/01/2022 00:00:00;1013,559322033630 13/01/2022 00:00:00;1011,218724777779 14/01/2022 00:00:00;993,247242399522 17/01/2022 00:00:00;1002,421307505788 18/01/2022 00:00:00;985,068603712411 19/01/2022 00:00:00;987,651331718867 20/01/2022 00:00:00;989,453860640039 21/01/2022 00:00:00;967,850417002703 24/01/2022 00:00:00;930,535377992759 25/01/2022 00:00:00;931,450094161712 26/01/2022 00:00:00;950,874361043601 27/01/2022 00:00:00;952,327145547232 28/01/2022 00:00:00;938,471885929264 31/01/2022 00:00:00;951,358622544811 01/02/2022 00:00:00;964,756524078302 02/02/2022 00:00:00;968,630616087986 03/02/2022 00:00:00;946,462200699238 04/02/2022 00:00:00;935,969868173010 07/02/2022 00:00:00;936,211998923615 08/02/2022 00:00:00;933,709981167360 09/02/2022 00:00:00;953,860640301065 10/02/2022 00:00:00;950,524616626059 11/02/2022 00:00:00;939,870863599428 14/02/2022 00:00:00;922,033898304840 15/02/2022 00:00:00;935,189669087726 16/02/2022 00:00:00;937,395749259907 17/02/2022 00:00:00;925,450632230047 18/02/2022 00:00:00;915,308044121360 21/02/2022 00:00:00;901,398977669924 22/02/2022 00:00:00;900,726392251576 23/02/2022 00:00:00;895,157384987655 24/02/2022 00:00:00;876,647834274720 25/02/2022 00:00:00;900,107613666696 28/02/2022 00:00:00;904,223836426986 01/03/2022 00:00:00;875,490987355161 02/03/2022 00:00:00;878,907721280369 03/03/2022 00:00:00;863,196125907760 04/03/2022 00:00:00;823,271455474626 07/03/2022 00:00:00;812,994350282269 08/03/2022 00:00:00;802,851762173582 09/03/2022 00:00:00;853,107344632541 10/03/2022 00:00:00;837,772397094208 11/03/2022 00:00:00;846,516007532731 14/03/2022 00:00:00;862,093085821670 15/03/2022 00:00:00;860,532687651102 16/03/2022 00:00:00;897,955340327982 17/03/2022 00:00:00;894,942157653783 18/03/2022 00:00:00;908,770513855017 21/03/2022 00:00:00;907,021791767313 22/03/2022 00:00:00;908,743610438283 23/03/2022 00:00:00;898,358891578991 24/03/2022 00:00:00;888,243206887038 25/03/2022 00:00:00;883,346785041465 28/03/2022 00:00:00;885,633575463848 29/03/2022 00:00:00;915,577078288698 30/03/2022 00:00:00;900,591875167906 31/03/2022 00:00:00;887,140166800947 01/04/2022 00:00:00;885,848802797719 04/04/2022 00:00:00;891,310196394704 05/04/2022 00:00:00;878,934624697102 06/04/2022 00:00:00;859,752488565818 07/04/2022 00:00:00;857,923056227912 08/04/2022 00:00:00;863,922518159575 11/04/2022 00:00:00;848,157115953499 12/04/2022 00:00:00;846,354587032327 13/04/2022 00:00:00;849,717514124066 14/04/2022 00:00:00;851,546946461973 19/04/2022 00:00:00;856,389561474078 20/04/2022 00:00:00;866,290018832160 21/04/2022 00:00:00;877,616357277139 22/04/2022 00:00:00;858,218993811984 25/04/2022 00:00:00;843,179983857724 26/04/2022 00:00:00;829,136400322619 27/04/2022 00:00:00;834,140435835128 28/04/2022 00:00:00;844,309927360548 29/04/2022 00:00:00;843,341404358127 02/05/2022 00:00:00;827,764326069189 03/05/2022 00:00:00;835,162765671016 04/05/2022 00:00:00;830,589184826250 05/05/2022 00:00:00;823,997847726440 06/05/2022 00:00:00;813,155770782671 09/05/2022 00:00:00;783,562012375361 10/05/2022 00:00:00;784,853376378589 11/05/2022 00:00:00;796,744686574981 12/05/2022 00:00:00;794,081248318323 13/05/2022 00:00:00;817,218186709492 16/05/2022 00:00:00;815,684691955659 17/05/2022 00:00:00;826,795803066767 18/05/2022 00:00:00;813,182674199405 19/05/2022 00:00:00;817,729351627437 20/05/2022 00:00:00;822,114608555065 23/05/2022 00:00:00;825,477535646805 24/05/2022 00:00:00;813,209577616138 25/05/2022 00:00:00;818,186709711913 27/05/2022 00:00:00;849,367769706524 30/05/2022 00:00:00;857,465698143433 31/05/2022 00:00:00;846,596717782930 01/06/2022 00:00:00;842,534301856109 02/06/2022 00:00:00;856,873822975287 03/06/2022 00:00:00;849,771320957532 07/06/2022 00:00:00;857,142857142626 08/06/2022 00:00:00;857,465698143433 09/06/2022 00:00:00;841,673392520623 10/06/2022 00:00:00;819,478073715141 13/06/2022 00:00:00;788,458434220933 14/06/2022 00:00:00;779,122948614264 15/06/2022 00:00:00;792,359429647351 16/06/2022 00:00:00;764,891041162021 17/06/2022 00:00:00;771,509281678565 20/06/2022 00:00:00;773,742265267480 21/06/2022 00:00:00;780,037664783217 22/06/2022 00:00:00;769,087974172512 23/06/2022 00:00:00;762,254506322097 24/06/2022 00:00:00;777,885391444503 27/06/2022 00:00:00;782,916330373746 28/06/2022 00:00:00;782,728006456608 29/06/2022 00:00:00;768,146354586825 30/06/2022 00:00:00;758,272800645477 01/07/2022 00:00:00;756,658595641442 04/07/2022 00:00:00;754,129674468453 05/07/2022 00:00:00;742,857142856942 06/07/2022 00:00:00;758,272800645477 07/07/2022 00:00:00;775,006725853973 08/07/2022 00:00:00;783,750336292497 11/07/2022 00:00:00;775,329566854780 12/07/2022 00:00:00;776,271186440467 13/07/2022 00:00:00;769,330104923117 15/07/2022 00:00:00;780,414312617491 18/07/2022 00:00:00;783,212267957818 19/07/2022 00:00:00;794,538606402797 20/07/2022 00:00:00;798,466505245949 21/07/2022 00:00:00;806,537530266125 22/07/2022 00:00:00;807,909604519555 25/07/2022 00:00:00;801,775625504221 26/07/2022 00:00:00;795,372612321549 27/07/2022 00:00:00;801,318267419745 28/07/2022 00:00:00;810,142588108470 29/07/2022 00:00:00;826,607479149627 01/08/2022 00:00:00;824,213075060309 02/08/2022 00:00:00;817,083669625820 03/08/2022 00:00:00;827,845036319387 04/08/2022 00:00:00;834,328759752262 05/08/2022 00:00:00;824,616626311317 08/08/2022 00:00:00;827,764326069186 09/08/2022 00:00:00;816,518697874408 10/08/2022 00:00:00;833,736884584115 11/08/2022 00:00:00;837,180521926057 12/08/2022 00:00:00;834,705407586536 16/08/2022 00:00:00;838,364272262349 17/08/2022 00:00:00;824,159268226840 18/08/2022 00:00:00;827,818132902653 19/08/2022 00:00:00;817,729351627434 22/08/2022 00:00:00;798,950766747159 23/08/2022 00:00:00;795,722356739089 24/08/2022 00:00:00;799,757869249177 25/08/2022 00:00:00;803,040086090715 26/08/2022 00:00:00;786,252354048750 29/08/2022 00:00:00;777,185902609419 30/08/2022 00:00:00;774,845305353568 31/08/2022 00:00:00;768,792036588437 01/09/2022 00:00:00;752,138821630142 02/09/2022 00:00:00;766,881894000329 05/09/2022 00:00:00;756,228140973697 06/09/2022 00:00:00;759,241323647896 07/09/2022 00:00:00;761,232176486206 08/09/2022 00:00:00;766,128598331779 09/09/2022 00:00:00;779,149852030995 12/09/2022 00:00:00;790,018832391498 13/09/2022 00:00:00;768,792036588437 14/09/2022 00:00:00;757,815442560998 15/09/2022 00:00:00;752,165725046875 16/09/2022 00:00:00;738,364272262375 19/09/2022 00:00:00;739,574926015402 20/09/2022 00:00:00;728,490718321027 21/09/2022 00:00:00;735,485606671846 22/09/2022 00:00:00;713,397901533299 23/09/2022 00:00:00;701,963949421384 26/09/2022 00:00:00;700,026903416542 27/09/2022 00:00:00;699,139090664323 28/09/2022 00:00:00;700,269034167147 29/09/2022 00:00:00;683,346785041513 30/09/2022 00:00:00;697,955340328030 03/10/2022 00:00:00;704,492870594372 04/10/2022 00:00:00;730,212536991998 05/10/2022 00:00:00;723,083131557509 06/10/2022 00:00:00;724,455205810939 07/10/2022 00:00:00;705,703524347399 10/10/2022 00:00:00;701,372074253238 11/10/2022 00:00:00;698,654829163112 12/10/2022 00:00:00;692,682270648182 13/10/2022 00:00:00;706,026365348205 14/10/2022 00:00:00;704,492870594372 17/10/2022 00:00:00;718,186709711936 18/10/2022 00:00:00;727,602905568807 19/10/2022 00:00:00;715,092816787536 20/10/2022 00:00:00;724,939467312149 21/10/2022 00:00:00;723,513586225252 24/10/2022 00:00:00;736,481033091000 25/10/2022 00:00:00;752,784503631754 26/10/2022 00:00:00;754,129674468450 27/10/2022 00:00:00;745,278450362991 28/10/2022 00:00:00;748,049502286585 31/10/2022 00:00:00;747,914985202915 02/11/2022 00:00:00;743,744955609158 03/11/2022 00:00:00;736,911487758742 04/11/2022 00:00:00;755,555555555348 07/11/2022 00:00:00;762,469733655964 08/11/2022 00:00:00;775,356470271511 09/11/2022 00:00:00;774,630078019695 10/11/2022 00:00:00;800,349744417320 14/11/2022 00:00:00;810,626849609677 15/11/2022 00:00:00;813,128867365931 16/11/2022 00:00:00;796,986817325581 17/11/2022 00:00:00;795,130481570940 18/11/2022 00:00:00;801,963949421355 21/11/2022 00:00:00;800,349744417320 22/11/2022 00:00:00;804,546677427811 23/11/2022 00:00:00;809,093354855843 24/11/2022 00:00:00;815,846112456057 25/11/2022 00:00:00;814,689265536498 28/11/2022 00:00:00;804,950228678820 29/11/2022 00:00:00;802,394404089098 30/11/2022 00:00:00;806,752757599992 01/12/2022 00:00:00;817,164379876018 02/12/2022 00:00:00;820,877051385299 05/12/2022 00:00:00;814,635458703030 06/12/2022 00:00:00;807,828894269349 07/12/2022 00:00:00;801,425881086676 08/12/2022 00:00:00;802,367500672363 09/12/2022 00:00:00;806,645143933056 12/12/2022 00:00:00;805,999461931442 13/12/2022 00:00:00;817,917675544568 14/12/2022 00:00:00;815,873015872790 15/12/2022 00:00:00;794,619316652995 16/12/2022 00:00:00;785,283831046325 19/12/2022 00:00:00;786,171643798545 20/12/2022 00:00:00;782,674199623135 21/12/2022 00:00:00;796,233521657030 22/12/2022 00:00:00;787,005649717296 23/12/2022 00:00:00;790,718321226577 27/12/2022 00:00:00;791,659940812264 28/12/2022 00:00:00;788,027979553185 29/12/2022 00:00:00;798,358891579009 30/12/2022 00:00:00;787,328490718103 02/01/2023 00:00:00;797,417271993322 03/01/2023 00:00:00;803,174603174380 04/01/2023 00:00:00;814,151197201819 05/01/2023 00:00:00;816,707021791541 06/01/2023 00:00:00;826,984126983897 09/01/2023 00:00:00;843,179983857716 10/01/2023 00:00:00;839,897767016178 11/01/2023 00:00:00;842,076943771625 12/01/2023 00:00:00;847,511433951876 13/01/2023 00:00:00;854,102771051686 16/01/2023 00:00:00;858,380414312379 17/01/2023 00:00:00;860,990045735569 18/01/2023 00:00:00;868,711326338203 19/01/2023 00:00:00;850,928167877084 20/01/2023 00:00:00;854,075867634952 23/01/2023 00:00:00;862,362119988999 24/01/2023 00:00:00;860,451977400890 25/01/2023 00:00:00;855,743879472455 26/01/2023 00:00:00;864,460586494244 27/01/2023 00:00:00;867,742803335782 30/01/2023 00:00:00;859,133709980928 31/01/2023 00:00:00;861,770244820852 01/02/2023 00:00:00;867,204735001104 02/02/2023 00:00:00;889,803605057595 03/02/2023 00:00:00;893,220338982802 06/02/2023 00:00:00;882,055421038226 07/02/2023 00:00:00;880,737153618264 08/02/2023 00:00:00;880,925477535401 09/02/2023 00:00:00;884,718859294884 10/02/2023 00:00:00;872,397094430750 13/02/2023 00:00:00;878,853914446890 14/02/2023 00:00:00;878,127522195074 15/02/2023 00:00:00;887,678235135615 16/02/2023 00:00:00;889,803605057594 17/02/2023 00:00:00;884,234597793673 20/02/2023 00:00:00;884,584342211214 21/02/2023 00:00:00;880,172181866851 22/02/2023 00:00:00;877,723970944065 23/02/2023 00:00:00;884,476728544278 24/02/2023 00:00:00;879,418886198301 27/02/2023 00:00:00;888,727468388237 28/02/2023 00:00:00;888,027979553155 01/03/2023 00:00:00;885,714285714038 02/03/2023 00:00:00;886,467581382588 03/03/2023 00:00:00;895,749260155789 06/03/2023 00:00:00;897,767016410833 07/03/2023 00:00:00;891,041162227354 08/03/2023 00:00:00;894,027441484819 09/03/2023 00:00:00;892,978208232196 10/03/2023 00:00:00;879,956954532979 13/03/2023 00:00:00;855,797686305921 14/03/2023 00:00:00;872,773742265023 15/03/2023 00:00:00;842,292171105495 16/03/2023 00:00:00;855,447941888380 17/03/2023 00:00:00;847,941888619617 20/03/2023 00:00:00;853,995157384749 21/03/2023 00:00:00;867,177831584368 22/03/2023 00:00:00;865,079365079123 23/03/2023 00:00:00;869,087974172476 24/03/2023 00:00:00;850,820554210146 27/03/2023 00:00:00;857,438794726690 28/03/2023 00:00:00;853,483992466804 29/03/2023 00:00:00;865,671240247269 30/03/2023 00:00:00;876,486413774304 31/03/2023 00:00:00;878,800107613420 03/04/2023 00:00:00;874,549367769461 04/04/2023 00:00:00;873,527037933572 05/04/2023 00:00:00;860,048426149880 06/04/2023 00:00:00;861,770244820850 11/04/2023 00:00:00;868,361581920660 12/04/2023 00:00:00;865,482916330131 13/04/2023 00:00:00;871,374764594859 14/04/2023 00:00:00;874,011299434783 17/04/2023 00:00:00;878,046811944870 18/04/2023 00:00:00;880,952380952133 19/04/2023 00:00:00;874,199623351920 20/04/2023 00:00:00;869,330104923081 21/04/2023 00:00:00;867,662093085578 24/04/2023 00:00:00;867,931127252917 25/04/2023 00:00:00;861,232176486172 26/04/2023 00:00:00;862,254506322060 27/04/2023 00:00:00;861,555017486978 28/04/2023 00:00:00;866,397632499084 02/05/2023 00:00:00;861,608824320446 03/05/2023 00:00:00;864,756524078315 04/05/2023 00:00:00;857,089050309148 05/05/2023 00:00:00;865,348399246461 09/05/2023 00:00:00;862,281409738794 10/05/2023 00:00:00;864,891041161984 11/05/2023 00:00:00;865,106268495855 12/05/2023 00:00:00;869,222491256145 15/05/2023 00:00:00;871,536185095262 16/05/2023 00:00:00;868,845843421870 17/05/2023 00:00:00;868,227064836990 19/05/2023 00:00:00;880,064568199913 22/05/2023 00:00:00;881,598062953747 23/05/2023 00:00:00;873,446327683369 24/05/2023 00:00:00;853,914447134545 25/05/2023 00:00:00;850,766747376677 26/05/2023 00:00:00;859,617971482136 30/05/2023 00:00:00;855,044390637370 31/05/2023 00:00:00;849,098735539174 01/06/2023 00:00:00;855,851493139387 02/06/2023 00:00:00;868,011837503118 05/06/2023 00:00:00;864,648910411378 06/06/2023 00:00:00;867,662093085577 07/06/2023 00:00:00;865,348399246460 08/06/2023 00:00:00;866,047888081542 09/06/2023 00:00:00;866,290018832147 12/06/2023 00:00:00;871,832122679334 13/06/2023 00:00:00;879,795534032573 14/06/2023 00:00:00;881,329028786407 15/06/2023 00:00:00;876,217379606962 16/06/2023 00:00:00;878,504170029345 19/06/2023 00:00:00;872,397094430746 20/06/2023 00:00:00;864,675813828111 21/06/2023 00:00:00;857,169760559348 22/06/2023 00:00:00;851,062684960749 23/06/2023 00:00:00;846,785041700056 26/06/2023 00:00:00;846,220069948644 27/06/2023 00:00:00;846,865751950258 28/06/2023 00:00:00;858,730158729915 29/06/2023 00:00:00;860,936238902097 30/06/2023 00:00:00;870,782889426710 03/07/2023 00:00:00;866,155501748476 04/07/2023 00:00:00;865,294592412991 05/07/2023 00:00:00;860,505784234354 06/07/2023 00:00:00;840,193704600246 07/07/2023 00:00:00;845,386064029892 10/07/2023 00:00:00;851,493139628491 11/07/2023 00:00:00;853,941350551277 12/07/2023 00:00:00;870,782889426710 13/07/2023 00:00:00;875,195049771072 17/07/2023 00:00:00;867,016411083961 18/07/2023 00:00:00;870,863599676912 19/07/2023 00:00:00;874,979822437201 20/07/2023 00:00:00;866,720473499888 21/07/2023 00:00:00;866,397632499081 24/07/2023 00:00:00;867,635189668841 25/07/2023 00:00:00;868,926553672069 26/07/2023 00:00:00;863,653483992221 27/07/2023 00:00:00;878,262039278739 28/07/2023 00:00:00;883,104654290844 31/07/2023 00:00:00;885,418348129961 01/08/2023 00:00:00;881,624966370478 02/08/2023 00:00:00;876,889965025309 03/08/2023 00:00:00;870,755986009975 04/08/2023 00:00:00;871,401668011589 07/08/2023 00:00:00;873,742265267440 08/08/2023 00:00:00;868,872746838601 09/08/2023 00:00:00;871,643798762194 10/08/2023 00:00:00;876,486413774300 11/08/2023 00:00:00;867,016411083961 14/08/2023 00:00:00;868,415388754124 16/08/2023 00:00:00;862,577347322864 17/08/2023 00:00:00;852,945924132122 18/08/2023 00:00:00;850,121065375060 21/08/2023 00:00:00;850,121065375060 22/08/2023 00:00:00;857,896152811162 23/08/2023 00:00:00;860,990045735563 24/08/2023 00:00:00;854,425612052487 25/08/2023 00:00:00;856,335754640595 28/08/2023 00:00:00;866,505246166016 29/08/2023 00:00:00;874,199623351916 30/08/2023 00:00:00;878,046811944866 31/08/2023 00:00:00;876,836158191840 01/09/2023 00:00:00;875,975248856354 04/09/2023 00:00:00;877,320419693050 05/09/2023 00:00:00;875,383373688208 06/09/2023 00:00:00;867,554479418638 07/09/2023 00:00:00;861,232176486168 08/09/2023 00:00:00;856,335754640594 11/09/2023 00:00:00;856,174334140191 12/09/2023 00:00:00;847,457627118402 13/09/2023 00:00:00;847,753564702475 14/09/2023 00:00:00;854,022060801477 15/09/2023 00:00:00;851,654560128893 18/09/2023 00:00:00;841,781006187545 19/09/2023 00:00:00;836,427226257495 20/09/2023 00:00:00;838,283562012135 21/09/2023 00:00:00;824,535916061103 22/09/2023 00:00:00;825,181598062717 25/09/2023 00:00:00;818,644067796375 26/09/2023 00:00:00;811,487758945153 27/09/2023 00:00:00;815,281140704636 28/09/2023 00:00:00;819,962335216337 29/09/2023 00:00:00;827,710519235705 02/10/2023 00:00:00;819,612590798796 03/10/2023 00:00:00;808,151735270147 04/10/2023 00:00:00;807,748184019139 05/10/2023 00:00:00;807,909604519542 06/10/2023 00:00:00;813,693839117334 09/10/2023 00:00:00;806,752757599983 10/10/2023 00:00:00;820,473500134281 11/10/2023 00:00:00;819,747107882465 12/10/2023 00:00:00;821,092278719161 13/10/2023 00:00:00;809,281678772971 16/10/2023 00:00:00;808,555286521156 17/10/2023 00:00:00;806,403013182442 18/10/2023 00:00:00;795,130481570931 19/10/2023 00:00:00;788,323917137250 20/10/2023 00:00:00;777,831584611022 23/10/2023 00:00:00;776,298089857188 24/10/2023 00:00:00;784,611245627969 25/10/2023 00:00:00;772,370191014036 26/10/2023 00:00:00;780,764057035019 27/10/2023 00:00:00;774,710788269887 30/10/2023 00:00:00;774,011299434805 31/10/2023 00:00:00;783,454398708410 02/11/2023 00:00:00;802,259887005419 03/11/2023 00:00:00;815,550174871974 06/11/2023 00:00:00;811,595372612088 07/11/2023 00:00:00;810,061877858255 08/11/2023 00:00:00;816,115146623386 09/11/2023 00:00:00;825,719666397394 10/11/2023 00:00:00;821,199892386096 13/11/2023 00:00:00;824,804950228441 14/11/2023 00:00:00;841,781006187543 15/11/2023 00:00:00;847,834274952674 16/11/2023 00:00:00;843,126177024239 17/11/2023 00:00:00;850,874361043607 20/11/2023 00:00:00;852,031207963165 21/11/2023 00:00:00;847,054075867391 22/11/2023 00:00:00;851,573849878689 23/11/2023 00:00:00;851,358622544817 24/11/2023 00:00:00;853,591606133733 27/11/2023 00:00:00;850,605326876268 28/11/2023 00:00:00;851,385525961551 29/11/2023 00:00:00;859,160613397653 30/11/2023 00:00:00;859,268227064589 01/12/2023 00:00:00;867,877320419443 04/12/2023 00:00:00;860,021522733139 05/12/2023 00:00:00;864,379876244033 06/12/2023 00:00:00;870,406241592431 07/12/2023 00:00:00;870,217917675293 08/12/2023 00:00:00;877,051385525708 11/12/2023 00:00:00;878,504170029340 12/12/2023 00:00:00;877,374226526515 13/12/2023 00:00:00;874,011299434775 14/12/2023 00:00:00;888,566047887825 15/12/2023 00:00:00;893,408662899930 18/12/2023 00:00:00;889,157923055971 19/12/2023 00:00:00;896,502555824330 20/12/2023 00:00:00;899,246704331190 21/12/2023 00:00:00;899,031476997318 22/12/2023 00:00:00;901,829432337646 27/12/2023 00:00:00;905,622814097128 28/12/2023 00:00:00;903,147699757608 29/12/2023 00:00:00;901,802528920912 02/01/2024 00:00:00;899,112187247520 03/01/2024 00:00:00;878,127522195064 04/01/2024 00:00:00;881,867097121079 05/01/2024 00:00:00;876,889965025304 08/01/2024 00:00:00;885,956416464634 09/01/2024 00:00:00;884,369114877333 10/01/2024 00:00:00;881,651869787207 11/01/2024 00:00:00;878,692493946476 12/01/2024 00:00:00;885,230024212818 15/01/2024 00:00:00;882,647296206362 16/01/2024 00:00:00;881,571159537005 17/01/2024 00:00:00;874,334140435582 18/01/2024 00:00:00;887,409200968265 19/01/2024 00:00:00;886,494484799312 22/01/2024 00:00:00;898,116760828364 23/01/2024 00:00:00;899,704062415665 24/01/2024 00:00:00;908,259348937051 25/01/2024 00:00:00;909,819747107618 26/01/2024 00:00:00;910,492332525966 29/01/2024 00:00:00;907,640570352171 30/01/2024 00:00:00;906,725854183218 31/01/2024 00:00:00;908,313155770519 01/02/2024 00:00:00;904,869518428577 02/02/2024 00:00:00;902,125369921718 05/02/2024 00:00:00;901,049233252361 06/02/2024 00:00:00;905,299973096320 07/02/2024 00:00:00;904,869518428577 08/02/2024 00:00:00;909,712133440682 09/02/2024 00:00:00;916,518697874363 12/02/2024 00:00:00;918,079096044930 13/02/2024 00:00:00;905,676620930594 14/02/2024 00:00:00;916,034436373152 15/02/2024 00:00:00;920,473500134249 16/02/2024 00:00:00;933,171912832658 19/02/2024 00:00:00;928,463814904222 20/02/2024 00:00:00;921,630347053807 21/02/2024 00:00:00;920,796341135055 22/02/2024 00:00:00;935,135862254233 23/02/2024 00:00:00;930,535377992733 26/02/2024 00:00:00;929,217110572771 27/02/2024 00:00:00;931,315577078017 28/02/2024 00:00:00;927,306967984663 29/02/2024 00:00:00;925,181598062684 01/03/2024 00:00:00;934,974441753829 04/03/2024 00:00:00;939,494215765128 05/03/2024 00:00:00;934,086629001610 06/03/2024 00:00:00;940,247511433677 07/03/2024 00:00:00;947,188592951028 08/03/2024 00:00:00;938,014527844762 11/03/2024 00:00:00;932,176486413502 12/03/2024 00:00:00;944,040893193159 13/03/2024 00:00:00;944,632768361306 14/03/2024 00:00:00;944,202313693563 15/03/2024 00:00:00;939,843960182668 18/03/2024 00:00:00;940,435835350814 19/03/2024 00:00:00;942,211460855253 20/03/2024 00:00:00;941,000807102226 21/03/2024 00:00:00;952,085014796600 22/03/2024 00:00:00;952,246435297004 25/03/2024 00:00:00;952,111918213334 26/03/2024 00:00:00;954,748453053258