DateNiv;PerfNet 25/05/1999 00:00:00;100,000000000000 26/05/1999 00:00:00;99,989986505709 27/05/1999 00:00:00;99,989986505709 28/05/1999 00:00:00;99,979990734416 31/05/1999 00:00:00;99,899989118079 01/06/1999 00:00:00;99,839996767325 02/06/1999 00:00:00;99,580000375728 03/06/1999 00:00:00;99,649988497774 04/06/1999 00:00:00;100,109988930215 07/06/1999 00:00:00;100,159985509676 08/06/1999 00:00:00;100,209999812136 09/06/1999 00:00:00;100,159985509676 10/06/1999 00:00:00;100,159985509676 11/06/1999 00:00:00;100,259996391597 14/06/1999 00:00:00;100,229991354721 15/06/1999 00:00:00;99,580000375728 16/06/1999 00:00:00;98,879995094274 17/06/1999 00:00:00;98,969992481904 18/06/1999 00:00:00;98,929991673735 21/06/1999 00:00:00;98,899986636859 22/06/1999 00:00:00;99,009993290073 23/06/1999 00:00:00;98,689986824723 24/06/1999 00:00:00;98,549992857631 25/06/1999 00:00:00;98,199999078404 28/06/1999 00:00:00;98,569984400216 29/06/1999 00:00:00;99,709998571526 30/06/1999 00:00:00;99,370000563591 01/07/1999 00:00:00;99,689989305942 02/07/1999 00:00:00;100,479991975026 05/07/1999 00:00:00;100,159985509676 06/07/1999 00:00:00;100,080001616337 07/07/1999 00:00:00;100,349993779227 08/07/1999 00:00:00;99,989986505709 09/07/1999 00:00:00;100,000000000000 12/07/1999 00:00:00;100,409986129981 13/07/1999 00:00:00;100,040000808169 15/07/1999 00:00:00;99,519990301975 16/07/1999 00:00:00;100,099993158922 19/07/1999 00:00:00;100,089997387630 20/07/1999 00:00:00;99,699985077235 21/07/1999 00:00:00;99,109986448995 22/07/1999 00:00:00;98,689986824723 23/07/1999 00:00:00;99,049994098241 26/07/1999 00:00:00;98,779984212353 27/07/1999 00:00:00;98,549992857631 28/07/1999 00:00:00;98,490000506878 29/07/1999 00:00:00;98,419994661833 30/07/1999 00:00:00;97,629991992749 02/08/1999 00:00:00;97,219988139769 03/08/1999 00:00:00;97,339990564275 04/08/1999 00:00:00;97,729985151671 05/08/1999 00:00:00;97,139986523432 06/08/1999 00:00:00;97,150000017723 09/08/1999 00:00:00;96,589988703360 10/08/1999 00:00:00;97,119994980846 11/08/1999 00:00:00;97,020001821924 12/08/1999 00:00:00;97,309985527399 13/08/1999 00:00:00;97,619996221456 16/08/1999 00:00:00;98,689986824722 17/08/1999 00:00:00;99,169996522747 18/08/1999 00:00:00;99,709998571526 19/08/1999 00:00:00;100,329984513643 20/08/1999 00:00:00;100,389994587396 23/08/1999 00:00:00;100,429995395565 24/08/1999 00:00:00;100,769993403500 25/08/1999 00:00:00;101,029989795097 26/08/1999 00:00:00;101,159987990896 27/08/1999 00:00:00;101,829988235473 30/08/1999 00:00:00;102,649995941433 31/08/1999 00:00:00;102,599999361972 01/09/1999 00:00:00;102,389999549835 02/09/1999 00:00:00;101,999987239441 03/09/1999 00:00:00;100,839999248544 06/09/1999 00:00:00;101,239989607233 07/09/1999 00:00:00;101,369987803032 08/09/1999 00:00:00;102,029992276317 09/09/1999 00:00:00;102,579990096388 10/09/1999 00:00:00;102,579990096388 13/09/1999 00:00:00;102,799985679817 14/09/1999 00:00:00;102,799985679817 15/09/1999 00:00:00;102,619990904557 16/09/1999 00:00:00;102,109993892654 17/09/1999 00:00:00;101,949990659979 20/09/1999 00:00:00;102,220000545868 21/09/1999 00:00:00;102,309997933498 22/09/1999 00:00:00;101,590001109459 23/09/1999 00:00:00;101,319991223571 24/09/1999 00:00:00;100,849995019837 27/09/1999 00:00:00;101,699990039674 28/09/1999 00:00:00;101,529991035707 29/09/1999 00:00:00;101,489990227538 30/09/1999 00:00:00;101,359992031739 01/10/1999 00:00:00;101,849997501057 04/10/1999 00:00:00;102,129985435239 05/10/1999 00:00:00;102,430000358004 06/10/1999 00:00:00;102,509984251343 07/10/1999 00:00:00;102,819994945400 08/10/1999 00:00:00;103,569996806315 11/10/1999 00:00:00;104,299989401646 12/10/1999 00:00:00;104,149999663263 13/10/1999 00:00:00;103,649998422653 14/10/1999 00:00:00;103,909994814250 15/10/1999 00:00:00;103,189997990211 18/10/1999 00:00:00;101,429997876784 19/10/1999 00:00:00;101,559996072583 20/10/1999 00:00:00;101,760000113427 21/10/1999 00:00:00;102,109993892654 22/10/1999 00:00:00;101,590001109459 25/10/1999 00:00:00;102,499988480050 26/10/1999 00:00:00;102,799985679816 27/10/1999 00:00:00;103,350001222886 28/10/1999 00:00:00;103,889985548666 29/10/1999 00:00:00;104,519984985075 02/11/1999 00:00:00;103,439998610516 03/11/1999 00:00:00;104,339990209815 04/11/1999 00:00:00;104,969989646224 05/11/1999 00:00:00;105,919995547982 08/11/1999 00:00:00;106,649988143313 09/11/1999 00:00:00;106,589995792559 10/11/1999 00:00:00;108,149991865143 11/11/1999 00:00:00;109,019996150564 12/11/1999 00:00:00;110,129987561999 15/11/1999 00:00:00;110,219984949629 16/11/1999 00:00:00;110,809983577869 17/11/1999 00:00:00;111,969989291763 18/11/1999 00:00:00;111,809986059089 19/11/1999 00:00:00;114,009995062372 22/11/1999 00:00:00;114,669999535657 23/11/1999 00:00:00;114,579984425028 24/11/1999 00:00:00;114,309992262138 25/11/1999 00:00:00;114,729991886410 26/11/1999 00:00:00;117,549986831811 29/11/1999 00:00:00;117,819996717700 30/11/1999 00:00:00;117,929985647915 01/12/1999 00:00:00;116,089983918150 02/12/1999 00:00:00;116,719983354559 03/12/1999 00:00:00;116,959988203571 06/12/1999 00:00:00;119,249994594485 07/12/1999 00:00:00;120,639991663101 08/12/1999 00:00:00;122,569990780495 09/12/1999 00:00:00;123,519996682254 10/12/1999 00:00:00;124,079990273617 13/12/1999 00:00:00;123,359993449579 14/12/1999 00:00:00;124,839987905825 15/12/1999 00:00:00;124,309999351337 16/12/1999 00:00:00;121,019990479204 17/12/1999 00:00:00;121,489986682938 20/12/1999 00:00:00;121,679994952489 21/12/1999 00:00:00;122,109990348054 22/12/1999 00:00:00;124,119991081786 23/12/1999 00:00:00;127,459996533381 24/12/1999 00:00:00;127,219991684368 27/12/1999 00:00:00;129,339999071314 28/12/1999 00:00:00;128,359988132679 29/12/1999 00:00:00;127,499997341549 30/12/1999 00:00:00;128,079982475498 03/01/2000 00:00:00;130,399993903287 04/01/2000 00:00:00;130,949991723359 05/01/2000 00:00:00;124,649997359272 06/01/2000 00:00:00;123,639999106760 07/01/2000 00:00:00;124,389983244676 10/01/2000 00:00:00;128,569987944815 11/01/2000 00:00:00;130,429998940164 12/01/2000 00:00:00;129,559994654743 13/01/2000 00:00:00;129,409987193360 14/01/2000 00:00:00;130,409989674580 17/01/2000 00:00:00;132,589989412279 18/01/2000 00:00:00;133,429988660824 19/01/2000 00:00:00;133,389987852656 20/01/2000 00:00:00;136,559994300282 21/01/2000 00:00:00;139,509987441482 24/01/2000 00:00:00;141,949983570779 25/01/2000 00:00:00;139,159993662254 26/01/2000 00:00:00;142,099991032161 27/01/2000 00:00:00;143,009996125751 28/01/2000 00:00:00;144,489990581997 31/01/2000 00:00:00;143,659987104745 01/02/2000 00:00:00;144,779992010471 02/02/2000 00:00:00;147,969990000683 03/02/2000 00:00:00;151,339982766155 04/02/2000 00:00:00;154,719989025918 07/02/2000 00:00:00;156,919980306202 08/02/2000 00:00:00;160,319995831549 09/02/2000 00:00:00;168,679987508829 10/02/2000 00:00:00;165,329986285942 11/02/2000 00:00:00;169,179988749439 14/02/2000 00:00:00;168,459991925400 15/02/2000 00:00:00;168,389986080355 16/02/2000 00:00:00;169,319982716530 17/02/2000 00:00:00;167,949994913498 18/02/2000 00:00:00;170,979989671035 21/02/2000 00:00:00;168,559985084323 22/02/2000 00:00:00;167,599983411272 23/02/2000 00:00:00;170,769989858898 24/02/2000 00:00:00;176,839992868264 25/02/2000 00:00:00;176,529982174206 28/02/2000 00:00:00;178,259994973756 29/02/2000 00:00:00;175,289992566973 01/03/2000 00:00:00;177,469992304672 02/03/2000 00:00:00;181,369991347630 03/03/2000 00:00:00;184,319984488830 06/03/2000 00:00:00;187,719982291178 07/03/2000 00:00:00;188,969985392702 08/03/2000 00:00:00;187,699990748593 09/03/2000 00:00:00;189,749992290494 10/03/2000 00:00:00;191,969992836362 13/03/2000 00:00:00;192,219993456667 14/03/2000 00:00:00;186,049979565380 15/03/2000 00:00:00;185,279986161881 16/03/2000 00:00:00;183,229984619980 17/03/2000 00:00:00;185,089995615328 20/03/2000 00:00:00;184,729988341809 21/03/2000 00:00:00;183,089990652888 22/03/2000 00:00:00;182,319979526390 23/03/2000 00:00:00;178,809992793827 24/03/2000 00:00:00;177,849991120776 27/03/2000 00:00:00;179,639978548080 28/03/2000 00:00:00;182,509987795941 29/03/2000 00:00:00;182,569980146695 30/03/2000 00:00:00;181,489993772136 31/03/2000 00:00:00;172,939993825305 03/04/2000 00:00:00;174,509985669181 04/04/2000 00:00:00;166,679982546389 05/04/2000 00:00:00;164,579984425027 06/04/2000 00:00:00;161,709992900165 07/04/2000 00:00:00;170,069984577445 10/04/2000 00:00:00;173,199990216903 11/04/2000 00:00:00;170,189987001951 12/04/2000 00:00:00;169,339991982113 13/04/2000 00:00:00;165,159987281974 14/04/2000 00:00:00;163,429992205423 17/04/2000 00:00:00;153,759987352866 18/04/2000 00:00:00;159,079988501317 19/04/2000 00:00:00;160,539991414977 20/04/2000 00:00:00;160,869993651620 25/04/2000 00:00:00;163,179991585118 26/04/2000 00:00:00;166,569993616174 27/04/2000 00:00:00;167,149996473121 28/04/2000 00:00:00;167,519981794934 02/05/2000 00:00:00;171,339979221554 03/05/2000 00:00:00;171,339979221554 04/05/2000 00:00:00;171,189989483170 05/05/2000 00:00:00;170,439987622256 08/05/2000 00:00:00;171,479990911644 09/05/2000 00:00:00;168,679987508828 10/05/2000 00:00:00;166,139980497610 11/05/2000 00:00:00;163,099989968781 12/05/2000 00:00:00;165,169983053267 15/05/2000 00:00:00;165,649992751291 16/05/2000 00:00:00;166,019995796103 17/05/2000 00:00:00;166,739992620141 18/05/2000 00:00:00;165,159987281974 19/05/2000 00:00:00;163,379995625962 22/05/2000 00:00:00;158,229993481479 23/05/2000 00:00:00;155,909982053689 24/05/2000 00:00:00;154,039993010047 25/05/2000 00:00:00;155,329996919741 26/05/2000 00:00:00;156,139991131409 29/05/2000 00:00:00;157,039982730708 30/05/2000 00:00:00;158,219979987188 31/05/2000 00:00:00;160,049985945660 01/06/2000 00:00:00;159,729997203309 02/06/2000 00:00:00;161,969989291762 05/06/2000 00:00:00;164,019990833663 06/06/2000 00:00:00;163,949984988618 07/06/2000 00:00:00;164,059991641832 08/06/2000 00:00:00;163,559990401222 09/06/2000 00:00:00;163,559990401222 13/06/2000 00:00:00;163,749980947774 14/06/2000 00:00:00;163,809991021527 15/06/2000 00:00:00;164,109988221293 16/06/2000 00:00:00;163,239983935872 19/06/2000 00:00:00;162,669994573216 20/06/2000 00:00:00;162,799992769014 21/06/2000 00:00:00;163,569986172514 22/06/2000 00:00:00;164,909986661669 23/06/2000 00:00:00;163,399987168547 26/06/2000 00:00:00;166,649995232511 27/06/2000 00:00:00;166,249987150824 28/06/2000 00:00:00;165,799982489675 29/06/2000 00:00:00;164,749983428994 30/06/2000 00:00:00;162,439985495495 03/07/2000 00:00:00;162,509991340540 04/07/2000 00:00:00;163,159982319534 05/07/2000 00:00:00;163,099989968780 06/07/2000 00:00:00;163,249979707164 07/07/2000 00:00:00;163,779985984650 10/07/2000 00:00:00;164,359988841598 11/07/2000 00:00:00;162,849989348475 12/07/2000 00:00:00;162,169993332605 13/07/2000 00:00:00;163,199983127703 17/07/2000 00:00:00;165,649992751291 18/07/2000 00:00:00;166,319992995868 19/07/2000 00:00:00;166,309979501577 20/07/2000 00:00:00;166,419986154791 21/07/2000 00:00:00;167,459989444179 24/07/2000 00:00:00;168,189982039511 25/07/2000 00:00:00;167,419988636011 26/07/2000 00:00:00;166,949992432277 27/07/2000 00:00:00;166,669986775096 28/07/2000 00:00:00;165,589982677538 31/07/2000 00:00:00;164,509996302980 01/08/2000 00:00:00;164,279987225260 02/08/2000 00:00:00;165,179996547557 03/08/2000 00:00:00;163,529985364345 04/08/2000 00:00:00;162,459994761079 07/08/2000 00:00:00;162,959996001689 08/08/2000 00:00:00;163,449983748008 09/08/2000 00:00:00;164,039982376247 10/08/2000 00:00:00;163,829982564111 11/08/2000 00:00:00;162,549992148709 14/08/2000 00:00:00;163,209996621994 15/08/2000 00:00:00;163,279984744040 16/08/2000 00:00:00;163,009992581150 17/08/2000 00:00:00;163,489984556176 18/08/2000 00:00:00;163,749980947774 21/08/2000 00:00:00;163,429992205423 22/08/2000 00:00:00;163,799995250234 23/08/2000 00:00:00;164,619985233195 24/08/2000 00:00:00;164,889995119083 25/08/2000 00:00:00;164,309992262136 28/08/2000 00:00:00;164,689991078240 29/08/2000 00:00:00;165,479993747323 30/08/2000 00:00:00;165,499985289908 31/08/2000 00:00:00;165,159987281973 01/09/2000 00:00:00;167,379987827842 04/09/2000 00:00:00;168,309984464017 05/09/2000 00:00:00;168,789994162041 06/09/2000 00:00:00;169,429989369743 07/09/2000 00:00:00;169,229985328899 08/09/2000 00:00:00;169,019985516763 11/09/2000 00:00:00;168,219987076386 12/09/2000 00:00:00;166,719983354557 13/09/2000 00:00:00;165,019993314882 14/09/2000 00:00:00;164,599993690610 15/09/2000 00:00:00;164,319988033428 18/09/2000 00:00:00;163,299994009624 19/09/2000 00:00:00;160,349983145425 20/09/2000 00:00:00;160,229980720919 21/09/2000 00:00:00;158,469980607492 22/09/2000 00:00:00;153,859980511788 25/09/2000 00:00:00;156,389991751714 26/09/2000 00:00:00;157,959983595590 27/09/2000 00:00:00;157,099992804460 28/09/2000 00:00:00;157,209981734675 29/09/2000 00:00:00;157,439990812395 02/10/2000 00:00:00;156,139991131409 03/10/2000 00:00:00;156,349990943545 04/10/2000 00:00:00;157,339997653472 05/10/2000 00:00:00;156,019988706902 06/10/2000 00:00:00;155,489982429416 09/10/2000 00:00:00;154,159995434553 10/10/2000 00:00:00;150,409986129979 11/10/2000 00:00:00;149,779986693570 12/10/2000 00:00:00;148,539997086336 13/10/2000 00:00:00;145,419987218171 16/10/2000 00:00:00;149,959981468830 17/10/2000 00:00:00;149,569986881434 18/10/2000 00:00:00;147,749994417253 19/10/2000 00:00:00;146,589988703358 20/10/2000 00:00:00;149,769990922277 23/10/2000 00:00:00;150,379981093102 24/10/2000 00:00:00;149,669997763355 25/10/2000 00:00:00;151,809996692886 26/10/2000 00:00:00;149,849992538615 27/10/2000 00:00:00;150,209982089135 30/10/2000 00:00:00;150,179994775257 31/10/2000 00:00:00;149,689989305940 01/11/2000 00:00:00;150,519992783192 02/11/2000 00:00:00;149,659984269064 03/11/2000 00:00:00;149,949985697537 06/11/2000 00:00:00;150,369985321810 07/11/2000 00:00:00;150,019991542582 08/11/2000 00:00:00;149,899989118076 09/11/2000 00:00:00;148,439986204415 10/11/2000 00:00:00;147,119994980844 13/11/2000 00:00:00;144,939995243144 14/11/2000 00:00:00;142,639993080939 15/11/2000 00:00:00;143,319989096808 16/11/2000 00:00:00;144,189993382230 17/11/2000 00:00:00;143,959984304510 20/11/2000 00:00:00;144,969982557022 21/11/2000 00:00:00;143,779989529250 22/11/2000 00:00:00;143,169981635426 23/11/2000 00:00:00;141,499996632628 24/11/2000 00:00:00;141,259991783615 27/11/2000 00:00:00;142,709981202985 28/11/2000 00:00:00;143,069988476503 29/11/2000 00:00:00;142,269990036127 30/11/2000 00:00:00;141,459995824459 01/12/2000 00:00:00;140,869997196219 04/12/2000 00:00:00;141,079997008355 05/12/2000 00:00:00;139,709991482324 06/12/2000 00:00:00;140,469989114531 07/12/2000 00:00:00;138,909993041948 08/12/2000 00:00:00;138,599982347891 11/12/2000 00:00:00;138,949993850117 12/12/2000 00:00:00;141,089992779648 13/12/2000 00:00:00;141,379994208121 14/12/2000 00:00:00;140,479984885824 15/12/2000 00:00:00;139,089987817208 18/12/2000 00:00:00;136,699988267372 19/12/2000 00:00:00;135,369983549510 20/12/2000 00:00:00;132,769984187538 22/12/2000 00:00:00;131,089985690448 27/12/2000 00:00:00;130,439994711455 28/12/2000 00:00:00;131,219983886247 29/12/2000 00:00:00;133,599987664790 02/01/2001 00:00:00;134,059988097231 03/01/2001 00:00:00;133,059985616012 04/01/2001 00:00:00;134,749997607392 05/01/2001 00:00:00;132,909995877628 08/01/2001 00:00:00;131,969985747162 09/01/2001 00:00:00;130,179998319857 10/01/2001 00:00:00;129,669983584956 11/01/2001 00:00:00;131,199992343662 12/01/2001 00:00:00;134,239982872491 15/01/2001 00:00:00;137,539987515917 16/01/2001 00:00:00;138,139981915449 17/01/2001 00:00:00;139,329992666220 18/01/2001 00:00:00;141,279983326200 19/01/2001 00:00:00;144,429998231242 22/01/2001 00:00:00;144,349996614904 23/01/2001 00:00:00;143,639995562158 24/01/2001 00:00:00;143,999985112678 25/01/2001 00:00:00;145,339985601833 26/01/2001 00:00:00;145,049984173359 29/01/2001 00:00:00;147,569981918994 30/01/2001 00:00:00;148,369998082368 31/01/2001 00:00:00;148,929991673732 01/02/2001 00:00:00;147,939984963805 02/02/2001 00:00:00;147,579995413285 05/02/2001 00:00:00;146,039990883286 06/02/2001 00:00:00;147,089989943967 07/02/2001 00:00:00;147,609982727162 08/02/2001 00:00:00;146,019981617703 09/02/2001 00:00:00;145,499988834508 12/02/2001 00:00:00;145,939997724364 13/02/2001 00:00:00;145,649996295890 14/02/2001 00:00:00;145,419987218170 15/02/2001 00:00:00;145,039988402066 16/02/2001 00:00:00;146,169989079085 19/02/2001 00:00:00;143,929996990632 20/02/2001 00:00:00;143,499983872068 21/02/2001 00:00:00;142,889993701243 22/02/2001 00:00:00;141,119997816523 23/02/2001 00:00:00;141,299992591783 26/02/2001 00:00:00;141,179990167277 27/02/2001 00:00:00;142,069985995283 28/02/2001 00:00:00;141,779984566810 01/03/2001 00:00:00;140,379991726901 02/03/2001 00:00:00;140,309985881856 05/03/2001 00:00:00;141,229986746738 06/03/2001 00:00:00;142,209997685373 07/03/2001 00:00:00;144,259981504275 08/03/2001 00:00:00;144,909990206268 09/03/2001 00:00:00;144,249985732983 12/03/2001 00:00:00;143,189990901009 13/03/2001 00:00:00;139,189998699129 14/03/2001 00:00:00;138,569995034013 15/03/2001 00:00:00;135,929994863872 16/03/2001 00:00:00;137,269995353027 19/03/2001 00:00:00;135,169997231665 20/03/2001 00:00:00;134,239982872491 21/03/2001 00:00:00;132,879990840751 22/03/2001 00:00:00;130,849998564434 23/03/2001 00:00:00;127,459996533379 26/03/2001 00:00:00;128,759996214364 27/03/2001 00:00:00;130,429998940162 28/03/2001 00:00:00;130,899995143895 29/03/2001 00:00:00;130,319992286948 30/03/2001 00:00:00;130,549983641669 02/04/2001 00:00:00;130,829989298850 03/04/2001 00:00:00;128,819988565118 04/04/2001 00:00:00;125,279996795679 05/04/2001 00:00:00;126,129991815516 06/04/2001 00:00:00;128,369983903970 09/04/2001 00:00:00;127,169995104905 10/04/2001 00:00:00;127,419995725210 11/04/2001 00:00:00;127,889991928943 12/04/2001 00:00:00;128,529987136644 17/04/2001 00:00:00;129,209983152514 18/04/2001 00:00:00;130,299983021364 19/04/2001 00:00:00;133,729985860588 20/04/2001 00:00:00;133,519986048452 23/04/2001 00:00:00;133,449997926406 24/04/2001 00:00:00;133,329995501900 25/04/2001 00:00:00;133,909998358847 26/04/2001 00:00:00;134,439986913334 27/04/2001 00:00:00;134,529984300964 30/04/2001 00:00:00;136,449987647067 02/05/2001 00:00:00;138,799986388734 03/05/2001 00:00:00;138,149995409740 04/05/2001 00:00:00;137,279991124319 07/05/2001 00:00:00;138,489993417675 08/05/2001 00:00:00;138,629987384766 09/05/2001 00:00:00;138,689997458519 10/05/2001 00:00:00;137,209985279274 11/05/2001 00:00:00;137,639998397838 14/05/2001 00:00:00;138,429983343922 15/05/2001 00:00:00;138,699993229811 16/05/2001 00:00:00;138,569995034012 17/05/2001 00:00:00;139,149997890960 18/05/2001 00:00:00;139,929987065752 21/05/2001 00:00:00;140,539994959576 22/05/2001 00:00:00;141,309988363076 23/05/2001 00:00:00;140,649983889791 24/05/2001 00:00:00;141,489983138335 25/05/2001 00:00:00;142,459998305678 28/05/2001 00:00:00;142,909985243828 29/05/2001 00:00:00;141,809989603685 30/05/2001 00:00:00;141,669995636594 31/05/2001 00:00:00;140,499994151407 01/06/2001 00:00:00;140,779982085589 05/06/2001 00:00:00;139,469986633311 06/06/2001 00:00:00;139,939982837044 07/06/2001 00:00:00;138,499989188967 08/06/2001 00:00:00;138,709989001103 11/06/2001 00:00:00;138,129986144156 12/06/2001 00:00:00;137,239990316150 13/06/2001 00:00:00;135,469994431430 14/06/2001 00:00:00;134,209995558613 15/06/2001 00:00:00;132,029995820914 18/06/2001 00:00:00;131,539990351596 19/06/2001 00:00:00;130,349997323824 20/06/2001 00:00:00;130,479995519623 21/06/2001 00:00:00;129,379982156482 22/06/2001 00:00:00;129,029988377254 25/06/2001 00:00:00;127,289997529411 26/06/2001 00:00:00;126,009989391010 27/06/2001 00:00:00;124,359995930796 28/06/2001 00:00:00;123,679999914926 29/06/2001 00:00:00;123,779993073849 02/07/2001 00:00:00;123,639999106758 03/07/2001 00:00:00;124,029993694154 04/07/2001 00:00:00;124,129986853076 05/07/2001 00:00:00;124,249989277582 06/07/2001 00:00:00;123,549983996129 09/07/2001 00:00:00;121,519991719812 10/07/2001 00:00:00;120,959998128448 11/07/2001 00:00:00;120,410000308377 12/07/2001 00:00:00;119,740000063800 13/07/2001 00:00:00;120,410000308377 16/07/2001 00:00:00;120,029983769275 17/07/2001 00:00:00;118,779998390749 18/07/2001 00:00:00;117,489994481055 19/07/2001 00:00:00;116,109993183732 20/07/2001 00:00:00;116,010000024809 23/07/2001 00:00:00;116,459986962959 24/07/2001 00:00:00;116,589985158758 25/07/2001 00:00:00;115,679997788167 26/07/2001 00:00:00;115,569991134953 27/07/2001 00:00:00;115,349995551524 30/07/2001 00:00:00;115,399992130985 31/07/2001 00:00:00;116,169985534485 01/08/2001 00:00:00;117,289990440211 02/08/2001 00:00:00;118,099984651880 03/08/2001 00:00:00;119,269986137067 06/08/2001 00:00:00;119,599988373710 07/08/2001 00:00:00;119,649984953171 08/08/2001 00:00:00;119,069999819222 09/08/2001 00:00:00;117,109995664951 10/08/2001 00:00:00;116,349998032744 13/08/2001 00:00:00;115,380000588400 14/08/2001 00:00:00;116,079988146855 15/08/2001 00:00:00;116,339984538453 16/08/2001 00:00:00;115,409987902278 17/08/2001 00:00:00;115,649992751290 20/08/2001 00:00:00;114,569988653733 21/08/2001 00:00:00;114,089996678707 22/08/2001 00:00:00;113,349990589085 23/08/2001 00:00:00;113,889992637863 24/08/2001 00:00:00;113,729989405188 27/08/2001 00:00:00;114,679995306947 28/08/2001 00:00:00;114,389993878473 29/08/2001 00:00:00;114,009995062369 30/08/2001 00:00:00;113,899988409156 31/08/2001 00:00:00;112,789996997721 03/09/2001 00:00:00;113,209996621993 04/09/2001 00:00:00;111,949997749176 05/09/2001 00:00:00;111,459992279859 06/09/2001 00:00:00;110,049985945659 07/09/2001 00:00:00;107,789984591622 10/09/2001 00:00:00;104,860000716006 11/09/2001 00:00:00;104,789994870961 12/09/2001 00:00:00;95,799986034274 13/09/2001 00:00:00;98,999997518777 14/09/2001 00:00:00;97,739998645960 17/09/2001 00:00:00;93,639995562158 18/09/2001 00:00:00;93,269992517347 19/09/2001 00:00:00;92,549995693309 20/09/2001 00:00:00;90,659997384083 21/09/2001 00:00:00;86,479992683944 24/09/2001 00:00:00;85,719995051736 25/09/2001 00:00:00;88,859996462487 26/09/2001 00:00:00;89,829993906830 27/09/2001 00:00:00;90,559986502162 28/09/2001 00:00:00;90,549990730869 01/10/2001 00:00:00;92,790000542321 02/10/2001 00:00:00;91,709996444764 03/10/2001 00:00:00;91,399985750706 04/10/2001 00:00:00;92,839997121782 05/10/2001 00:00:00;91,509992403920 08/10/2001 00:00:00;91,479987367044 09/10/2001 00:00:00;91,280001049199 10/10/2001 00:00:00;91,159998624693 11/10/2001 00:00:00;93,699987912912 12/10/2001 00:00:00;94,579987969626 15/10/2001 00:00:00;94,739991202301 16/10/2001 00:00:00;94,340000843612 17/10/2001 00:00:00;95,089984981528 18/10/2001 00:00:00;94,609993006502 19/10/2001 00:00:00;95,149995055280 22/10/2001 00:00:00;95,010001088189 23/10/2001 00:00:00;95,239992442910 24/10/2001 00:00:00;96,159993307793 25/10/2001 00:00:00;97,359999829856 26/10/2001 00:00:00;98,749996898472 29/10/2001 00:00:00;100,099993158919 30/10/2001 00:00:00;98,349988816785 31/10/2001 00:00:00;96,529996352604 01/11/2001 00:00:00;97,139986523429 02/11/2001 00:00:00;96,929986711293 05/11/2001 00:00:00;97,509989568240 06/11/2001 00:00:00;98,359984588077 07/11/2001 00:00:00;98,659999510842 08/11/2001 00:00:00;98,679991053427 09/11/2001 00:00:00;98,910000131147 12/11/2001 00:00:00;99,419997143050 13/11/2001 00:00:00;99,539999567556 14/11/2001 00:00:00;100,939992407464 15/11/2001 00:00:00;102,359994512956 16/11/2001 00:00:00;103,919990585540 19/11/2001 00:00:00;106,119999588823 20/11/2001 00:00:00;108,319990869108 21/11/2001 00:00:00;106,830000641569 22/11/2001 00:00:00;106,899988763615 23/11/2001 00:00:00;106,769990567817 26/11/2001 00:00:00;107,669999890114 27/11/2001 00:00:00;107,599994045069 28/11/2001 00:00:00;106,629996600725 29/11/2001 00:00:00;105,169993687064 30/11/2001 00:00:00;105,070000528142 03/12/2001 00:00:00;105,209994495233 04/12/2001 00:00:00;104,190000471428 05/12/2001 00:00:00;105,049991262558 06/12/2001 00:00:00;105,289996111571 07/12/2001 00:00:00;106,370000209128 10/12/2001 00:00:00;106,399987523005 11/12/2001 00:00:00;105,929991319272 12/12/2001 00:00:00;106,249997784622 13/12/2001 00:00:00;106,489984910635 14/12/2001 00:00:00;104,049988781338 17/12/2001 00:00:00;103,829993197910 18/12/2001 00:00:00;103,639984928358 19/12/2001 00:00:00;103,029994757534 20/12/2001 00:00:00;102,909992333027 21/12/2001 00:00:00;102,529993516924 24/12/2001 00:00:00;102,759984871645 27/12/2001 00:00:00;103,989996430585 28/12/2001 00:00:00;104,239997050890 02/01/2002 00:00:00;106,099990323239 03/01/2002 00:00:00;106,849992184154 04/01/2002 00:00:00;109,049983464439 07/01/2002 00:00:00;109,319993350327 08/01/2002 00:00:00;108,549999946827 09/01/2002 00:00:00;108,649993105750 10/01/2002 00:00:00;109,159990117652 11/01/2002 00:00:00;108,409988256737 14/01/2002 00:00:00;108,279990060939 15/01/2002 00:00:00;107,219995228965 16/01/2002 00:00:00;106,739985530940 17/01/2002 00:00:00;105,919995547979 18/01/2002 00:00:00;106,219992747745 21/01/2002 00:00:00;106,949985343076 22/01/2002 00:00:00;106,099990323239 23/01/2002 00:00:00;106,149986902700 24/01/2002 00:00:00;107,139993612628 25/01/2002 00:00:00;108,719998950795 28/01/2002 00:00:00;109,189995154528 29/01/2002 00:00:00;109,949992786736 30/01/2002 00:00:00;108,749986264672 31/01/2002 00:00:00;109,389999195372 01/02/2002 00:00:00;110,140001056287 04/02/2002 00:00:00;110,199993407041 05/02/2002 00:00:00;110,809983577866 06/02/2002 00:00:00;110,939999496663 07/02/2002 00:00:00;110,619993031313 08/02/2002 00:00:00;110,699994647651 11/02/2002 00:00:00;111,019983390002 12/02/2002 00:00:00;111,369994892228 13/02/2002 00:00:00;110,549987186268 14/02/2002 00:00:00;111,279997504598 15/02/2002 00:00:00;111,749993708332 18/02/2002 00:00:00;111,589990475657 19/02/2002 00:00:00;110,999991847417 20/02/2002 00:00:00;109,739992974599 21/02/2002 00:00:00;110,259985757794 22/02/2002 00:00:00;109,639999815677 25/02/2002 00:00:00;109,299984084743 26/02/2002 00:00:00;109,459987317418 27/02/2002 00:00:00;109,329989121620 28/02/2002 00:00:00;110,249989986502 01/03/2002 00:00:00;110,399997447884 04/03/2002 00:00:00;112,499995569246 05/03/2002 00:00:00;112,889990156642 06/03/2002 00:00:00;112,159997561311 07/03/2002 00:00:00;112,849989348474 08/03/2002 00:00:00;112,869998614057 11/03/2002 00:00:00;113,549994629927 12/03/2002 00:00:00;112,729986923967 13/03/2002 00:00:00;112,309987299695 14/03/2002 00:00:00;112,369997373448 15/03/2002 00:00:00;112,629993765045 18/03/2002 00:00:00;113,039997618025 19/03/2002 00:00:00;113,549994629927 20/03/2002 00:00:00;113,749998670771 21/03/2002 00:00:00;113,989985796785 22/03/2002 00:00:00;114,059991641830 25/03/2002 00:00:00;115,039984857466 26/03/2002 00:00:00;115,239988898309 27/03/2002 00:00:00;115,369987094108 28/03/2002 00:00:00;116,399994612204 02/04/2002 00:00:00;117,059999085489 03/04/2002 00:00:00;116,989993240444 04/04/2002 00:00:00;116,559997844879 05/04/2002 00:00:00;116,509983542419 08/04/2002 00:00:00;116,709987583263 09/04/2002 00:00:00;115,749985910212 10/04/2002 00:00:00;115,699989330751 11/04/2002 00:00:00;116,029991567393 12/04/2002 00:00:00;115,429997167861 15/04/2002 00:00:00;115,369987094108 16/04/2002 00:00:00;115,149991510679 17/04/2002 00:00:00;115,759999404503 18/04/2002 00:00:00;116,019995796100 19/04/2002 00:00:00;115,599996171828 22/04/2002 00:00:00;115,559995363659 23/04/2002 00:00:00;114,519992074271 24/04/2002 00:00:00;114,359988841596 25/04/2002 00:00:00;114,859990082206 26/04/2002 00:00:00;114,710000343822 29/04/2002 00:00:00;114,389993878472 30/04/2002 00:00:00;114,259995682673 02/05/2002 00:00:00;114,009995062368 03/05/2002 00:00:00;113,939989217323 06/05/2002 00:00:00;114,419998915348 07/05/2002 00:00:00;113,809991021525 10/05/2002 00:00:00;114,649990270069 13/05/2002 00:00:00;114,859990082206 14/05/2002 00:00:00;115,039984857466 15/05/2002 00:00:00;115,599996171828 16/05/2002 00:00:00;115,229993127017 17/05/2002 00:00:00;114,879999347789 21/05/2002 00:00:00;114,789984237161 22/05/2002 00:00:00;113,739985176480 23/05/2002 00:00:00;113,239983935870 24/05/2002 00:00:00;113,379995625960 27/05/2002 00:00:00;113,109985740071 28/05/2002 00:00:00;112,789996997720 29/05/2002 00:00:00;111,659996320701 30/05/2002 00:00:00;111,469988051150 31/05/2002 00:00:00;111,139985814508 03/06/2002 00:00:00;110,409993219176 04/06/2002 00:00:00;110,599983765729 05/06/2002 00:00:00;110,279995023378 06/06/2002 00:00:00;110,669989610774 07/06/2002 00:00:00;109,839986133522 10/06/2002 00:00:00;109,369989929788 11/06/2002 00:00:00;109,559998199339 12/06/2002 00:00:00;108,659988877042 13/06/2002 00:00:00;108,369987448568 14/06/2002 00:00:00;107,689991432698 17/06/2002 00:00:00;106,499998404926 18/06/2002 00:00:00;106,809991375985 19/06/2002 00:00:00;105,740000772719 20/06/2002 00:00:00;105,539996731875 21/06/2002 00:00:00;103,869994006078 24/06/2002 00:00:00;103,539991769435 25/06/2002 00:00:00;102,969984683780 26/06/2002 00:00:00;100,409986129977 27/06/2002 00:00:00;101,189993027768 28/06/2002 00:00:00;102,579990096384 01/07/2002 00:00:00;102,689996749598 02/07/2002 00:00:00;102,890000790442 03/07/2002 00:00:00;102,189995508988 04/07/2002 00:00:00;101,579987615164 05/07/2002 00:00:00;101,679998497086 08/07/2002 00:00:00;102,489992708754 09/07/2002 00:00:00;102,029992276313 10/07/2002 00:00:00;101,809996692884 11/07/2002 00:00:00;100,969997444340 12/07/2002 00:00:00;100,449986938146 15/07/2002 00:00:00;99,469993722510 16/07/2002 00:00:00;98,549992857628 17/07/2002 00:00:00;97,839991804881 18/07/2002 00:00:00;98,439986204414 19/07/2002 00:00:00;98,469991241290 22/07/2002 00:00:00;97,269984719227 23/07/2002 00:00:00;96,319996540467 24/07/2002 00:00:00;95,169986597865 25/07/2002 00:00:00;95,199991634741 26/07/2002 00:00:00;94,559996427040 29/07/2002 00:00:00;95,319994059247 30/07/2002 00:00:00;95,729997912227 31/07/2002 00:00:00;95,499988834507 01/08/2002 00:00:00;94,849997855513 02/08/2002 00:00:00;93,920001219338 05/08/2002 00:00:00;93,290001782930 06/08/2002 00:00:00;91,049991971478 07/08/2002 00:00:00;91,950001293775 08/08/2002 00:00:00;91,839994640561 09/08/2002 00:00:00;92,229989227958 12/08/2002 00:00:00;91,780002289808 13/08/2002 00:00:00;91,299992591783 14/08/2002 00:00:00;91,070001237062 16/08/2002 00:00:00;91,329997628659 19/08/2002 00:00:00;91,769988795516 20/08/2002 00:00:00;92,169996877204 21/08/2002 00:00:00;92,689989660399 22/08/2002 00:00:00;93,469996558190 23/08/2002 00:00:00;94,130001031475 26/08/2002 00:00:00;93,750002215371 27/08/2002 00:00:00;93,750002215371 28/08/2002 00:00:00;94,349996614903 29/08/2002 00:00:00;93,129998550255 30/08/2002 00:00:00;93,139994321547 02/09/2002 00:00:00;93,210000166592 03/09/2002 00:00:00;92,239984999250 04/09/2002 00:00:00;91,119997816523 05/09/2002 00:00:00;91,349989171244 06/09/2002 00:00:00;90,469989114530 09/09/2002 00:00:00;90,959994583848 10/09/2002 00:00:00;90,559986502160 11/09/2002 00:00:00;90,989999620724 12/09/2002 00:00:00;91,329997628659 13/09/2002 00:00:00;89,849985449414 16/09/2002 00:00:00;89,489995898894 17/09/2002 00:00:00;89,679986445447 18/09/2002 00:00:00;88,919988813239 19/09/2002 00:00:00;87,699990748591 20/09/2002 00:00:00;86,539985034696 23/09/2002 00:00:00;86,239987834930 24/09/2002 00:00:00;84,649986725470 25/09/2002 00:00:00;83,249993885562 26/09/2002 00:00:00;83,780000163048 27/09/2002 00:00:00;84,450000407625 30/09/2002 00:00:00;84,049992325938 01/10/2002 00:00:00;82,579993640985 02/10/2002 00:00:00;82,069996629082 03/10/2002 00:00:00;79,759998695584 04/10/2002 00:00:00;80,579988678545 07/10/2002 00:00:00;80,380002360700 08/10/2002 00:00:00;80,930000180771 09/10/2002 00:00:00;80,189994091149 10/10/2002 00:00:00;78,349992361384 11/10/2002 00:00:00;79,439992230234 14/10/2002 00:00:00;80,429998940161 15/10/2002 00:00:00;80,409989674577 16/10/2002 00:00:00;82,060000857790 17/10/2002 00:00:00;82,759988416244 18/10/2002 00:00:00;84,240000595489 21/10/2002 00:00:00;84,809989958145 22/10/2002 00:00:00;85,429993623261 23/10/2002 00:00:00;85,309991198755 24/10/2002 00:00:00;84,289997174950 25/10/2002 00:00:00;83,889989093263 28/10/2002 00:00:00;84,339993754412 29/10/2002 00:00:00;84,559989337840 30/10/2002 00:00:00;83,529999542743 31/10/2002 00:00:00;83,959994938308 04/11/2002 00:00:00;85,419997851969 05/11/2002 00:00:00;86,040001517085 06/11/2002 00:00:00;86,710001761662 07/11/2002 00:00:00;86,229992063637 08/11/2002 00:00:00;85,419997851969 12/11/2002 00:00:00;84,189986293029 13/11/2002 00:00:00;84,110002399690 14/11/2002 00:00:00;83,549991085328 15/11/2002 00:00:00;84,399986105165 18/11/2002 00:00:00;84,910000840066 19/11/2002 00:00:00;85,209998039833 20/11/2002 00:00:00;85,549996047768 21/11/2002 00:00:00;86,369986030729 22/11/2002 00:00:00;87,609993360961 25/11/2002 00:00:00;88,289989376831 26/11/2002 00:00:00;88,709989001103 27/11/2002 00:00:00;87,939995597603 28/11/2002 00:00:00;89,209990241713 29/11/2002 00:00:00;90,789995579880 02/12/2002 00:00:00;91,700000673470 03/12/2002 00:00:00;92,659984623522 04/12/2002 00:00:00;90,479984885823 05/12/2002 00:00:00;90,690002420958 06/12/2002 00:00:00;90,599987310329 09/12/2002 00:00:00;90,069998755841 10/12/2002 00:00:00;88,329990184999 11/12/2002 00:00:00;88,519998454551 12/12/2002 00:00:00;88,439996838213 13/12/2002 00:00:00;88,069993793402 16/12/2002 00:00:00;87,130001385935 17/12/2002 00:00:00;87,499986707747 18/12/2002 00:00:00;85,969995672040 19/12/2002 00:00:00;85,790000896780 20/12/2002 00:00:00;85,149987966080 23/12/2002 00:00:00;85,509995239599 24/12/2002 00:00:00;85,229989582417 27/12/2002 00:00:00;84,709996799223 30/12/2002 00:00:00;83,979986480893 31/12/2002 00:00:00;84,169994750444 02/01/2003 00:00:00;85,429993623261 03/01/2003 00:00:00;87,009998961428 06/01/2003 00:00:00;86,939993116383 07/01/2003 00:00:00;87,289986895611 08/01/2003 00:00:00;86,239987834930 09/01/2003 00:00:00;85,809992439365 10/01/2003 00:00:00;85,909985598287 13/01/2003 00:00:00;86,689992496078 14/01/2003 00:00:00;86,949988887676 15/01/2003 00:00:00;87,579988324084 16/01/2003 00:00:00;86,799999149292 17/01/2003 00:00:00;86,279988643098 20/01/2003 00:00:00;85,379997043800 21/01/2003 00:00:00;85,239985353710 22/01/2003 00:00:00;84,469991950210 23/01/2003 00:00:00;84,229987101198 24/01/2003 00:00:00;83,699998546710 27/01/2003 00:00:00;82,409994637017 28/01/2003 00:00:00;81,659992776102 29/01/2003 00:00:00;80,889999372602 30/01/2003 00:00:00;80,519996327791 31/01/2003 00:00:00;80,189994091148 03/02/2003 00:00:00;81,189996572368 04/02/2003 00:00:00;80,970000988940 05/02/2003 00:00:00;79,920001928259 06/02/2003 00:00:00;79,929997699551 07/02/2003 00:00:00;78,830002059409 10/02/2003 00:00:00;78,779987756949 11/02/2003 00:00:00;78,450003243305 12/02/2003 00:00:00;78,419998206429 13/02/2003 00:00:00;77,649987079930 14/02/2003 00:00:00;77,399986459625 17/02/2003 00:00:00;77,689987888099 18/02/2003 00:00:00;78,169997586124 19/02/2003 00:00:00;78,459999014598 20/02/2003 00:00:00;78,259994973754 21/02/2003 00:00:00;77,759993733144 24/02/2003 00:00:00;78,139992549248 25/02/2003 00:00:00;77,129994296735 26/02/2003 00:00:00;76,369996664528 27/02/2003 00:00:00;75,609999032321 28/02/2003 00:00:00;75,779998036288 03/03/2003 00:00:00;76,699998901170 04/03/2003 00:00:00;76,499994860327 05/03/2003 00:00:00;75,509988150399 06/03/2003 00:00:00;75,429986534062 07/03/2003 00:00:00;74,289990085751 10/03/2003 00:00:00;73,249986796362 11/03/2003 00:00:00;72,109990348051 12/03/2003 00:00:00;72,159986927513 13/03/2003 00:00:00;72,009997189129 14/03/2003 00:00:00;73,630003335465 17/03/2003 00:00:00;73,879986232771 18/03/2003 00:00:00;76,249994240022 19/03/2003 00:00:00;76,489999089034 20/03/2003 00:00:00;77,030001137813 21/03/2003 00:00:00;76,749995480632 24/03/2003 00:00:00;77,799994541313 25/03/2003 00:00:00;76,169992623684 26/03/2003 00:00:00;76,579996476664 27/03/2003 00:00:00;76,309986590775 28/03/2003 00:00:00;75,669991383074 31/03/2003 00:00:00;75,159994371172 01/04/2003 00:00:00;73,869990461478 02/04/2003 00:00:00;74,709989710023 03/04/2003 00:00:00;75,699996419951 04/04/2003 00:00:00;76,309986590775 07/04/2003 00:00:00;77,450000762085 08/04/2003 00:00:00;77,929992737111 09/04/2003 00:00:00;77,530002378423 10/04/2003 00:00:00;78,249999202461 11/04/2003 00:00:00;79,000001063376 14/04/2003 00:00:00;79,659987813662 15/04/2003 00:00:00;79,189991609929 16/04/2003 00:00:00;79,729993658707 17/04/2003 00:00:00;80,059995895350 22/04/2003 00:00:00;80,599997944128 23/04/2003 00:00:00;81,609996196640 24/04/2003 00:00:00;82,419990408309 25/04/2003 00:00:00;82,359998057555 28/04/2003 00:00:00;81,589986931057 29/04/2003 00:00:00;82,239995633049 30/04/2003 00:00:00;82,600002906568 02/05/2003 00:00:00;82,699996065490 05/05/2003 00:00:00;83,429988660821 06/05/2003 00:00:00;83,299990465023 07/05/2003 00:00:00;84,159998979151 09/05/2003 00:00:00;83,959994938307 12/05/2003 00:00:00;84,229987101197 13/05/2003 00:00:00;84,689987533638 14/05/2003 00:00:00;85,129996423495 15/05/2003 00:00:00;85,459998660137 16/05/2003 00:00:00;86,239987834929 19/05/2003 00:00:00;86,960002381967 20/05/2003 00:00:00;85,769991631196 21/05/2003 00:00:00;85,819988210657 22/05/2003 00:00:00;85,519991010891 23/05/2003 00:00:00;85,699985786151 26/05/2003 00:00:00;85,669998472273 27/05/2003 00:00:00;85,969995672039 28/05/2003 00:00:00;86,469996912649 30/05/2003 00:00:00;86,849995728753 02/06/2003 00:00:00;87,659989940421 03/06/2003 00:00:00;87,889999018141 04/06/2003 00:00:00;88,619991613472 05/06/2003 00:00:00;89,730000747906 06/06/2003 00:00:00;90,179987686056 10/06/2003 00:00:00;91,819985374977 11/06/2003 00:00:00;91,639990599717 12/06/2003 00:00:00;92,839997121780 13/06/2003 00:00:00;93,429995750020 16/06/2003 00:00:00;92,739986239859 17/06/2003 00:00:00;93,839999603000 18/06/2003 00:00:00;93,899991953754 19/06/2003 00:00:00;93,920001219337 20/06/2003 00:00:00;92,559991464599 23/06/2003 00:00:00;92,389992460632 24/06/2003 00:00:00;91,519988175211 25/06/2003 00:00:00;90,349986690023 26/06/2003 00:00:00;90,299990110562 27/06/2003 00:00:00;90,539994959574 30/06/2003 00:00:00;90,879992967509 01/07/2003 00:00:00;90,169991914763 02/07/2003 00:00:00;90,049989490257 03/07/2003 00:00:00;90,519985693991 04/07/2003 00:00:00;90,469989114529 07/07/2003 00:00:00;90,509989922698 08/07/2003 00:00:00;92,189988419788 09/07/2003 00:00:00;92,790000542319 10/07/2003 00:00:00;92,489985619554 11/07/2003 00:00:00;91,999997873235 15/07/2003 00:00:00;93,500001595065 16/07/2003 00:00:00;93,809994566124 17/07/2003 00:00:00;93,809994566124 18/07/2003 00:00:00;93,329984868099 21/07/2003 00:00:00;93,699987912910 22/07/2003 00:00:00;93,509997366358 23/07/2003 00:00:00;93,409986484436 24/07/2003 00:00:00;93,549998174526 25/07/2003 00:00:00;94,039985920845 28/07/2003 00:00:00;95,029992630772 29/07/2003 00:00:00;94,989991822603 30/07/2003 00:00:00;94,819992818636 31/07/2003 00:00:00;95,399995675583 01/08/2003 00:00:00;95,879987650609 04/08/2003 00:00:00;95,859996108024 05/08/2003 00:00:00;96,739996164738 06/08/2003 00:00:00;96,980001013750 07/08/2003 00:00:00;96,659994548400 08/08/2003 00:00:00;96,069995920161 11/08/2003 00:00:00;96,759987707323 12/08/2003 00:00:00;96,829993552368 13/08/2003 00:00:00;97,699997837789 14/08/2003 00:00:00;98,649986016549 18/08/2003 00:00:00;99,419997143047 19/08/2003 00:00:00;99,909984889366 20/08/2003 00:00:00;100,759997632202 21/08/2003 00:00:00;100,949988178754 22/08/2003 00:00:00;102,419986863708 25/08/2003 00:00:00;102,869991524857 26/08/2003 00:00:00;102,859995753564 27/08/2003 00:00:00;102,559998553798 28/08/2003 00:00:00;103,319996186005 29/08/2003 00:00:00;103,469985924389 01/09/2003 00:00:00;103,659994193940 02/09/2003 00:00:00;105,329996919737 03/09/2003 00:00:00;106,219992747743 04/09/2003 00:00:00;107,929996281709 05/09/2003 00:00:00;107,679995661404 08/09/2003 00:00:00;108,059994477508 09/09/2003 00:00:00;108,569991489410 10/09/2003 00:00:00;107,639994853235 11/09/2003 00:00:00;105,019986225680 12/09/2003 00:00:00;107,209999457670 15/09/2003 00:00:00;106,539999213093 16/09/2003 00:00:00;107,109988575749 17/09/2003 00:00:00;107,859990436664 18/09/2003 00:00:00;107,729992240865 19/09/2003 00:00:00;107,710000698280 22/09/2003 00:00:00;107,219995228963 23/09/2003 00:00:00;106,580000021262 24/09/2003 00:00:00;106,519989947509 25/09/2003 00:00:00;106,229988519036 26/09/2003 00:00:00;104,949998103633 29/09/2003 00:00:00;103,939999851121 30/09/2003 00:00:00;104,449996863024 01/10/2003 00:00:00;102,519997745629 02/10/2003 00:00:00;103,509986732557 03/10/2003 00:00:00;104,190000471426 06/10/2003 00:00:00;105,979987898731 07/10/2003 00:00:00;106,709998217060 08/10/2003 00:00:00;106,679993180184 09/10/2003 00:00:00;107,099992804457 10/10/2003 00:00:00;108,449989064904 13/10/2003 00:00:00;108,079986020093 14/10/2003 00:00:00;109,579989741922 15/10/2003 00:00:00;109,899996207272 16/10/2003 00:00:00;111,299989047181 17/10/2003 00:00:00;111,449996508563 20/10/2003 00:00:00;111,269984010304 21/10/2003 00:00:00;110,959991039246 22/10/2003 00:00:00;111,789994516498 23/10/2003 00:00:00;109,890000435980 24/10/2003 00:00:00;109,649995586967 27/10/2003 00:00:00;110,289990794668 28/10/2003 00:00:00;110,999991847414 29/10/2003 00:00:00;112,429989724199 30/10/2003 00:00:00;112,139988295725 31/10/2003 00:00:00;112,799992769010 03/11/2003 00:00:00;113,410000662834 04/11/2003 00:00:00;114,159984800750 05/11/2003 00:00:00;113,609986980679 06/11/2003 00:00:00;113,149986548238 07/11/2003 00:00:00;112,999996809854 10/11/2003 00:00:00;113,519989593049 12/11/2003 00:00:00;112,239999177647 13/11/2003 00:00:00;112,779983503426 14/11/2003 00:00:00;112,169993332602 17/11/2003 00:00:00;111,860000361543 18/11/2003 00:00:00;111,190000116966 19/11/2003 00:00:00;110,019998631778 20/11/2003 00:00:00;110,119991790701 21/11/2003 00:00:00;109,499988125585 24/11/2003 00:00:00;110,419988990467 25/11/2003 00:00:00;111,159995080089 26/11/2003 00:00:00;111,279997504595 27/11/2003 00:00:00;111,349985626642 28/11/2003 00:00:00;111,569998933069 01/12/2003 00:00:00;112,149984067018 02/12/2003 00:00:00;112,809988540303 03/12/2003 00:00:00;112,179989103894 04/12/2003 00:00:00;112,179989103894 05/12/2003 00:00:00;111,549989667485 08/12/2003 00:00:00;111,299989047180 09/12/2003 00:00:00;110,999991847414 10/12/2003 00:00:00;110,779996263985 11/12/2003 00:00:00;110,140001056284 12/12/2003 00:00:00;110,149996827577 15/12/2003 00:00:00;110,839988614739 16/12/2003 00:00:00;109,579989741922 17/12/2003 00:00:00;109,359994158493 18/12/2003 00:00:00;109,449991546123 19/12/2003 00:00:00;109,829990362227 22/12/2003 00:00:00;109,179999383233 23/12/2003 00:00:00;108,929998762928 24/12/2003 00:00:00;108,800000567130 29/12/2003 00:00:00;109,409990737955 30/12/2003 00:00:00;110,219984949623 31/12/2003 00:00:00;110,849984386032 02/01/2004 00:00:00;111,559985438778 05/01/2004 00:00:00;113,499998050464 06/01/2004 00:00:00;114,529987845561 07/01/2004 00:00:00;114,279987225256 08/01/2004 00:00:00;113,389991397250 09/01/2004 00:00:00;114,869985853496 12/01/2004 00:00:00;114,259995682671 13/01/2004 00:00:00;114,449986229223 14/01/2004 00:00:00;114,589997919313 15/01/2004 00:00:00;115,069989894339 16/01/2004 00:00:00;116,199990571358 19/01/2004 00:00:00;118,359998766472 20/01/2004 00:00:00;119,609984144998 21/01/2004 00:00:00;118,589990121194 22/01/2004 00:00:00;118,919992357836 23/01/2004 00:00:00;119,049990553635 26/01/2004 00:00:00;119,499995214783 27/01/2004 00:00:00;120,289997883867 28/01/2004 00:00:00;120,659983205679 29/01/2004 00:00:00;121,059991287367 30/01/2004 00:00:00;120,759994087600 02/02/2004 00:00:00;121,039999744782 03/02/2004 00:00:00;121,449985874763 04/02/2004 00:00:00;121,139992903704 05/02/2004 00:00:00;120,369999500204 06/02/2004 00:00:00;121,319987678964 09/02/2004 00:00:00;122,239988543846 10/02/2004 00:00:00;122,659988168119 11/02/2004 00:00:00;123,449990837202 12/02/2004 00:00:00;123,829989653306 13/02/2004 00:00:00;124,049985236735 16/02/2004 00:00:00;123,749988036968 17/02/2004 00:00:00;124,019997922857 18/02/2004 00:00:00;125,019982681078 19/02/2004 00:00:00;125,849986158330 20/02/2004 00:00:00;126,199997660557 23/02/2004 00:00:00;125,809985350162 24/02/2004 00:00:00;125,959992811544 25/02/2004 00:00:00;124,389983244670 26/02/2004 00:00:00;124,699993938727 27/02/2004 00:00:00;125,099984297416 01/03/2004 00:00:00;125,169990142461 02/03/2004 00:00:00;126,719990443751 03/03/2004 00:00:00;126,469989823447 04/03/2004 00:00:00;126,259990011310 05/03/2004 00:00:00;126,049990199174 08/03/2004 00:00:00;126,559987211076 09/03/2004 00:00:00;126,739999709335 10/03/2004 00:00:00;125,469987342227 11/03/2004 00:00:00;124,559999971636 12/03/2004 00:00:00;121,339996944548 15/03/2004 00:00:00;123,259982567651 16/03/2004 00:00:00;120,109985385608 17/03/2004 00:00:00;120,839995703938 18/03/2004 00:00:00;122,369986739645 19/03/2004 00:00:00;122,019992960417 22/03/2004 00:00:00;120,979989671029 23/03/2004 00:00:00;119,469990177907 24/03/2004 00:00:00;120,219992038822 25/03/2004 00:00:00;120,089993843023 26/03/2004 00:00:00;122,349995197060 29/03/2004 00:00:00;122,139995384924 30/03/2004 00:00:00;122,639996625534 31/03/2004 00:00:00;122,469997621566 01/04/2004 00:00:00;122,439992584690 02/04/2004 00:00:00;123,109992829267 05/04/2004 00:00:00;124,659993130558 06/04/2004 00:00:00;124,919989522156 07/04/2004 00:00:00;124,299985857039 08/04/2004 00:00:00;124,089986044903 13/04/2004 00:00:00;124,599983056806 14/04/2004 00:00:00;124,699993938727 15/04/2004 00:00:00;123,609994069877 16/04/2004 00:00:00;123,929982812228 19/04/2004 00:00:00;124,169987661241 20/04/2004 00:00:00;124,259985048871 21/04/2004 00:00:00;124,179983432533 22/04/2004 00:00:00;124,249989277578 23/04/2004 00:00:00;124,959990330324 26/04/2004 00:00:00;125,839990387038 27/04/2004 00:00:00;126,069999464758 28/04/2004 00:00:00;125,959992811544 29/04/2004 00:00:00;125,229982493214 30/04/2004 00:00:00;124,609996551097 03/05/2004 00:00:00;124,169987661241 04/05/2004 00:00:00;124,349982436501 05/05/2004 00:00:00;124,609996551097 06/05/2004 00:00:00;125,399999220180 07/05/2004 00:00:00;124,319995122623 10/05/2004 00:00:00;123,279991833235 11/05/2004 00:00:00;120,699984013848 12/05/2004 00:00:00;121,469995140346 13/05/2004 00:00:00;121,069987058659 14/05/2004 00:00:00;121,109987866828 17/05/2004 00:00:00;120,199982773238 18/05/2004 00:00:00;118,529997770439 19/05/2004 00:00:00;119,679989990043 21/05/2004 00:00:00;120,589995083633 24/05/2004 00:00:00;121,289982642087 25/05/2004 00:00:00;121,239986062626 26/05/2004 00:00:00;121,769992340112 27/05/2004 00:00:00;121,979992152248 28/05/2004 00:00:00;122,669983939411 01/06/2004 00:00:00;122,689993204995 02/06/2004 00:00:00;122,279989352015 03/06/2004 00:00:00;122,959985367884 04/06/2004 00:00:00;123,019995441637 07/06/2004 00:00:00;123,829989653306 08/06/2004 00:00:00;124,559999971635 09/06/2004 00:00:00;124,849983677110 10/06/2004 00:00:00;124,749990518188 11/06/2004 00:00:00;125,329993375135 14/06/2004 00:00:00;124,839987905818 15/06/2004 00:00:00;124,569995742928 16/06/2004 00:00:00;124,929985293448 17/06/2004 00:00:00;125,549988958564 18/06/2004 00:00:00;126,139987586804 21/06/2004 00:00:00;126,829997096965 22/06/2004 00:00:00;126,499994860322 23/06/2004 00:00:00;125,699996419946 24/06/2004 00:00:00;126,049990199174 25/06/2004 00:00:00;126,549991439784 28/06/2004 00:00:00;126,849988639550 29/06/2004 00:00:00;127,169995104900 30/06/2004 00:00:00;127,319984843283 01/07/2004 00:00:00;127,519988884127 02/07/2004 00:00:00;127,329998337575 05/07/2004 00:00:00;126,659998092997 06/07/2004 00:00:00;126,729986215043 07/07/2004 00:00:00;126,139987586804 08/07/2004 00:00:00;126,039994427881 09/07/2004 00:00:00;125,839990387037 12/07/2004 00:00:00;126,009989391005 13/07/2004 00:00:00;125,789993807576 15/07/2004 00:00:00;125,169990142460 16/07/2004 00:00:00;125,199995179336 19/07/2004 00:00:00;125,089988526123 20/07/2004 00:00:00;124,559999971635 21/07/2004 00:00:00;124,839987905818 22/07/2004 00:00:00;124,079990273610 23/07/2004 00:00:00;123,579989033000 26/07/2004 00:00:00;123,829989653305 27/07/2004 00:00:00;123,470000102785 28/07/2004 00:00:00;123,729996494383 29/07/2004 00:00:00;123,209985988189 30/07/2004 00:00:00;124,469984861006 02/08/2004 00:00:00;125,129989334291 03/08/2004 00:00:00;124,399996738960 04/08/2004 00:00:00;124,499989897883 05/08/2004 00:00:00;123,909991269643 06/08/2004 00:00:00;123,239991025065 09/08/2004 00:00:00;121,429994332177 10/08/2004 00:00:00;120,219992038821 11/08/2004 00:00:00;120,609986626217 12/08/2004 00:00:00;119,709995026919 13/08/2004 00:00:00;119,039994782341 16/08/2004 00:00:00;118,239996341965 17/08/2004 00:00:00;119,119996398679 18/08/2004 00:00:00;120,139990422484 19/08/2004 00:00:00;120,219992038821 20/08/2004 00:00:00;120,549994275463 23/08/2004 00:00:00;121,089996324242 24/08/2004 00:00:00;121,199985254457 25/08/2004 00:00:00;121,339996944547 26/08/2004 00:00:00;121,889994764618 27/08/2004 00:00:00;121,639994144313 30/08/2004 00:00:00;122,019992960417 31/08/2004 00:00:00;121,559992527976 01/09/2004 00:00:00;121,529987491099 02/09/2004 00:00:00;122,109990348047 03/09/2004 00:00:00;122,339999425767 06/09/2004 00:00:00;123,009999670344 07/09/2004 00:00:00;123,169985180020 08/09/2004 00:00:00;123,549983996124 09/09/2004 00:00:00;123,299983375819 10/09/2004 00:00:00;123,349997678279 13/09/2004 00:00:00;123,759983808260 14/09/2004 00:00:00;124,629988093681 15/09/2004 00:00:00;124,489994126590 16/09/2004 00:00:00;124,559999971635 17/09/2004 00:00:00;124,499989897882 20/09/2004 00:00:00;125,229982493213 21/09/2004 00:00:00;124,989995367200 22/09/2004 00:00:00;125,799989578868 23/09/2004 00:00:00;125,789993807576 24/09/2004 00:00:00;125,639986346193 27/09/2004 00:00:00;125,899982737791 28/09/2004 00:00:00;125,199995179336 29/09/2004 00:00:00;125,469987342226 30/09/2004 00:00:00;125,649999840485 01/10/2004 00:00:00;125,659995611777 04/10/2004 00:00:00;127,209995913068 05/10/2004 00:00:00;128,239985708165 06/10/2004 00:00:00;127,719992924970 07/10/2004 00:00:00;127,999998582151 08/10/2004 00:00:00;127,069984222978 11/10/2004 00:00:00;126,989982606640 12/10/2004 00:00:00;126,349987398939 13/10/2004 00:00:00;125,769984541992 14/10/2004 00:00:00;125,719987962531 15/10/2004 00:00:00;125,009986909785 18/10/2004 00:00:00;125,499992379102 19/10/2004 00:00:00;125,719987962531 20/10/2004 00:00:00;125,719987962531 21/10/2004 00:00:00;125,719987962531 22/10/2004 00:00:00;127,799994541308 25/10/2004 00:00:00;126,959995292763 26/10/2004 00:00:00;126,369996664523 27/10/2004 00:00:00;126,419993243984 28/10/2004 00:00:00;126,839992868257 29/10/2004 00:00:00;127,479988075958 02/11/2004 00:00:00;128,699986140606 03/11/2004 00:00:00;129,479993038397 04/11/2004 00:00:00;128,499982099763 05/11/2004 00:00:00;128,409984712133 08/11/2004 00:00:00;128,499982099763 09/11/2004 00:00:00;128,889994410157 10/11/2004 00:00:00;128,619984524269 12/11/2004 00:00:00;129,789986009456 15/11/2004 00:00:00;130,269995707481 16/11/2004 00:00:00;130,239990670605 17/11/2004 00:00:00;129,559994654735 18/11/2004 00:00:00;130,049982401053 19/11/2004 00:00:00;130,119988246098 22/11/2004 00:00:00;129,809995275040 23/11/2004 00:00:00;130,239990670605 24/11/2004 00:00:00;130,649994523584 25/11/2004 00:00:00;130,909990915182 26/11/2004 00:00:00;130,879985878306 29/11/2004 00:00:00;131,189996572363 30/11/2004 00:00:00;131,039989110981 01/12/2004 00:00:00;131,109994956026 02/12/2004 00:00:00;131,519998809005 03/12/2004 00:00:00;131,649997004804 06/12/2004 00:00:00;131,769999429310 07/12/2004 00:00:00;132,239995633044 08/12/2004 00:00:00;132,819998489991 09/12/2004 00:00:00;132,879990840745 10/12/2004 00:00:00;132,539992832810 13/12/2004 00:00:00;132,909995877621 14/12/2004 00:00:00;133,739999354874 15/12/2004 00:00:00;133,589991893491 16/12/2004 00:00:00;134,329997983113 17/12/2004 00:00:00;135,099991386613 20/12/2004 00:00:00;136,329985222554 21/12/2004 00:00:00;136,309993679969 22/12/2004 00:00:00;136,599995108443 23/12/2004 00:00:00;136,809994920579 24/12/2004 00:00:00;136,539985034690 27/12/2004 00:00:00;136,649991687904 28/12/2004 00:00:00;136,649991687904 29/12/2004 00:00:00;136,829986463164 30/12/2004 00:00:00;137,289986895605 31/12/2004 00:00:00;137,649994169124 03/01/2005 00:00:00;138,729998266681 04/01/2005 00:00:00;139,099983588493 05/01/2005 00:00:00;138,439996838207 06/01/2005 00:00:00;138,759985580558 07/01/2005 00:00:00;139,589989057811 10/01/2005 00:00:00;140,139986877882 11/01/2005 00:00:00;139,989997139498 12/01/2005 00:00:00;139,209990241707 13/01/2005 00:00:00;140,489998380108 14/01/2005 00:00:00;140,639988118492 17/01/2005 00:00:00;141,319984134362 18/01/2005 00:00:00;141,449982330160 19/01/2005 00:00:00;141,769988795510 20/01/2005 00:00:00;141,079997008348 21/01/2005 00:00:00;140,899984510089 24/01/2005 00:00:00;140,969990355134 25/01/2005 00:00:00;142,039998681399 26/01/2005 00:00:00;142,919998738112 27/01/2005 00:00:00;143,249983251756 28/01/2005 00:00:00;143,359989904970 31/01/2005 00:00:00;144,759982744878 01/02/2005 00:00:00;145,729997912220 02/02/2005 00:00:00;147,079994172668 03/02/2005 00:00:00;147,349986335557 04/02/2005 00:00:00;148,319983779901 07/02/2005 00:00:00;149,679993534639 08/02/2005 00:00:00;149,869984081192 09/02/2005 00:00:00;149,099990677692 10/02/2005 00:00:00;148,699982596005 11/02/2005 00:00:00;149,559991110133 14/02/2005 00:00:00;149,349991297997 15/02/2005 00:00:00;149,299994718536 16/02/2005 00:00:00;148,629994473958 17/02/2005 00:00:00;148,819985020511 18/02/2005 00:00:00;149,139991485861 21/02/2005 00:00:00;148,949983216309 22/02/2005 00:00:00;148,199981355395 23/02/2005 00:00:00;146,649981054104 24/02/2005 00:00:00;147,319981298681 25/02/2005 00:00:00;148,689986824712 28/02/2005 00:00:00;148,989984024478 01/03/2005 00:00:00;149,259993910367 02/03/2005 00:00:00;149,519990301964 03/03/2005 00:00:00;149,519990301964 04/03/2005 00:00:00;149,739985885393 07/03/2005 00:00:00;150,669982521568 08/03/2005 00:00:00;150,479991975015 09/03/2005 00:00:00;150,109988930204 10/03/2005 00:00:00;149,409983648750 11/03/2005 00:00:00;149,609987689594 14/03/2005 00:00:00;149,439988685627 15/03/2005 00:00:00;149,979990734405 16/03/2005 00:00:00;149,769990922269 17/03/2005 00:00:00;149,549995338840 18/03/2005 00:00:00;150,079983893328 21/03/2005 00:00:00;150,169981280958 22/03/2005 00:00:00;150,259996391586 23/03/2005 00:00:00;149,029984832647 24/03/2005 00:00:00;149,509994530672 29/03/2005 00:00:00;149,789982464854 30/03/2005 00:00:00;149,859988309899 31/03/2005 00:00:00;150,909987370580 01/04/2005 00:00:00;151,639997688910 04/04/2005 00:00:00;150,949988178749 05/04/2005 00:00:00;151,779991656001 06/04/2005 00:00:00;151,999987239430 07/04/2005 00:00:00;152,859995753558 08/04/2005 00:00:00;153,719986544688 11/04/2005 00:00:00;153,659994193934 12/04/2005 00:00:00;153,639984928351 13/04/2005 00:00:00;153,889985548655 14/04/2005 00:00:00;153,339987728584 15/04/2005 00:00:00;152,009983010722 18/04/2005 00:00:00;148,459995469991 19/04/2005 00:00:00;149,369982840582 20/04/2005 00:00:00;149,989986505698 21/04/2005 00:00:00;149,089994906399 22/04/2005 00:00:00;150,299997199755 25/04/2005 00:00:00;150,399990358677 26/04/2005 00:00:00;149,469993722503 27/04/2005 00:00:00;147,989981543258 28/04/2005 00:00:00;147,799990996706 29/04/2005 00:00:00;147,989981543258 02/05/2005 00:00:00;148,459995469990 03/05/2005 00:00:00;148,899986636848 04/05/2005 00:00:00;148,109983967764 06/05/2005 00:00:00;149,059989869523 09/05/2005 00:00:00;149,339995526704 10/05/2005 00:00:00;149,059989869523 11/05/2005 00:00:00;148,939987445017 12/05/2005 00:00:00;149,129995714568 13/05/2005 00:00:00;148,589993665789 17/05/2005 00:00:00;148,179989812809 18/05/2005 00:00:00;149,479989493795 19/05/2005 00:00:00;149,769990922269 20/05/2005 00:00:00;149,689989305931 23/05/2005 00:00:00;150,289983705464 24/05/2005 00:00:00;150,729992595320 25/05/2005 00:00:00;150,729992595320 26/05/2005 00:00:00;151,969982202553 27/05/2005 00:00:00;152,159990472104 30/05/2005 00:00:00;151,999987239429 31/05/2005 00:00:00;152,419986863702 01/06/2005 00:00:00;154,029997238745 02/06/2005 00:00:00;154,239997050881 03/06/2005 00:00:00;154,749994062784 06/06/2005 00:00:00;154,889988029875 07/06/2005 00:00:00;155,629994119497 08/06/2005 00:00:00;155,959996356140 09/06/2005 00:00:00;156,279985098491 10/06/2005 00:00:00;156,389991751705 13/06/2005 00:00:00;157,439990812386 14/06/2005 00:00:00;157,599994045060 15/06/2005 00:00:00;158,029989440625 16/06/2005 00:00:00;158,279990060930 17/06/2005 00:00:00;158,489989873066 20/06/2005 00:00:00;158,399992485436 21/06/2005 00:00:00;158,709985456495 22/06/2005 00:00:00;158,839983652294 23/06/2005 00:00:00;158,609992297573 24/06/2005 00:00:00;158,679980419619 27/06/2005 00:00:00;157,549997465599 28/06/2005 00:00:00;158,579987260696 29/06/2005 00:00:00;159,099980043891 30/06/2005 00:00:00;158,989991113676 01/07/2005 00:00:00;159,639982092670 04/07/2005 00:00:00;160,109996019402 05/07/2005 00:00:00;160,019980908773 06/07/2005 00:00:00;161,079993463746 07/07/2005 00:00:00;160,059981716942 08/07/2005 00:00:00;161,829995324660 11/07/2005 00:00:00;162,899985927926 12/07/2005 00:00:00;162,629993765036 13/07/2005 00:00:00;162,969991772971 15/07/2005 00:00:00;163,739985176471 18/07/2005 00:00:00;163,529985364335 19/07/2005 00:00:00;163,849991829685 20/07/2005 00:00:00;164,299996490834 21/07/2005 00:00:00;164,319988033419 22/07/2005 00:00:00;164,499982808678 25/07/2005 00:00:00;165,529990326774 26/07/2005 00:00:00;165,749985910203 27/07/2005 00:00:00;166,739992620130 28/07/2005 00:00:00;167,559982603091 29/07/2005 00:00:00;168,039992301116 01/08/2005 00:00:00;168,379990309051 02/08/2005 00:00:00;169,839993222712 03/08/2005 00:00:00;169,779983148960 04/08/2005 00:00:00;169,229985328888 05/08/2005 00:00:00;168,829994970200 08/08/2005 00:00:00;168,949979671707 09/08/2005 00:00:00;169,519986757362 10/08/2005 00:00:00;169,759991606375 11/08/2005 00:00:00;169,629993410576 12/08/2005 00:00:00;169,489981720486 16/08/2005 00:00:00;169,679989990037 17/08/2005 00:00:00;169,059986324921 18/08/2005 00:00:00;169,079995590505 19/08/2005 00:00:00;169,039994782336 22/08/2005 00:00:00;169,459994406608 23/08/2005 00:00:00;168,979984708583 24/08/2005 00:00:00;169,349987753395 25/08/2005 00:00:00;168,359981043467 26/08/2005 00:00:00;168,439982659805 29/08/2005 00:00:00;168,129989688746 30/08/2005 00:00:00;168,629990929356 31/08/2005 00:00:00;170,159981965063 01/09/2005 00:00:00;170,379995271491 02/09/2005 00:00:00;170,779985630179 05/09/2005 00:00:00;172,119986119334 06/09/2005 00:00:00;172,359990968346 07/09/2005 00:00:00;172,839982943372 08/09/2005 00:00:00;171,949987115366 09/09/2005 00:00:00;172,709984747574 12/09/2005 00:00:00;173,499987416657 13/09/2005 00:00:00;172,859992208956 14/09/2005 00:00:00;172,749985555742 15/09/2005 00:00:00;173,499987416657 16/09/2005 00:00:00;174,789991326351 19/09/2005 00:00:00;175,149980876870 20/09/2005 00:00:00;175,549988958558 21/09/2005 00:00:00;175,329993375129 22/09/2005 00:00:00;174,269980820157 23/09/2005 00:00:00;174,939981064734 26/09/2005 00:00:00;176,689985406869 27/09/2005 00:00:00;177,209995913062 28/09/2005 00:00:00;178,269990745036 29/09/2005 00:00:00;178,869985144568 30/09/2005 00:00:00;179,979994279002 03/10/2005 00:00:00;180,799984261963 04/10/2005 00:00:00;181,039989110975 05/10/2005 00:00:00;180,169984825554 06/10/2005 00:00:00;177,589994729166 07/10/2005 00:00:00;177,339994108861 10/10/2005 00:00:00;178,299995781912 11/10/2005 00:00:00;178,659985332432 12/10/2005 00:00:00;177,699983659381 13/10/2005 00:00:00;173,929982812222 14/10/2005 00:00:00;173,209985988183 17/10/2005 00:00:00;173,579989032994 18/10/2005 00:00:00;172,349995197053 19/10/2005 00:00:00;168,479983467973 20/10/2005 00:00:00;169,319982716518 21/10/2005 00:00:00;167,939981419195 24/10/2005 00:00:00;169,829979728420 25/10/2005 00:00:00;169,649984953160 26/10/2005 00:00:00;169,709995026913 27/10/2005 00:00:00;166,579989387455 28/10/2005 00:00:00;165,989990759215 31/10/2005 00:00:00;168,189982039499 02/11/2005 00:00:00;168,219987076376 03/11/2005 00:00:00;170,449983393536 04/11/2005 00:00:00;170,729989050717 07/11/2005 00:00:00;170,809990667055 08/11/2005 00:00:00;171,449985874756 09/11/2005 00:00:00;170,479988430413 10/11/2005 00:00:00;171,129979409406 14/11/2005 00:00:00;171,169980217575 15/11/2005 00:00:00;170,289980160861 16/11/2005 00:00:00;169,049990553628 17/11/2005 00:00:00;169,959995647218 18/11/2005 00:00:00;170,789981401471 21/11/2005 00:00:00;171,089996324236 22/11/2005 00:00:00;171,739987303230 23/11/2005 00:00:00;172,299980894593 24/11/2005 00:00:00;171,749983074522 25/11/2005 00:00:00;172,299980894593 28/11/2005 00:00:00;172,959985367878 29/11/2005 00:00:00;173,779993073838 30/11/2005 00:00:00;174,039989465435 01/12/2005 00:00:00;175,039991946655 02/12/2005 00:00:00;176,359983170226 05/12/2005 00:00:00;176,699981178161 06/12/2005 00:00:00;176,759991251913 07/12/2005 00:00:00;177,659982851212 08/12/2005 00:00:00;177,129994296724 09/12/2005 00:00:00;177,119980802433 12/12/2005 00:00:00;177,379994917029 13/12/2005 00:00:00;177,789981047010 14/12/2005 00:00:00;177,179990876186 15/12/2005 00:00:00;177,169995104893 16/12/2005 00:00:00;177,229987455647 19/12/2005 00:00:00;177,947680289848 20/12/2005 00:00:00;178,478572717272 21/12/2005 00:00:00;179,565187493361 22/12/2005 00:00:00;179,422411015467 23/12/2005 00:00:00;179,533534217602 27/12/2005 00:00:00;180,146342345227 28/12/2005 00:00:00;180,382129120538 29/12/2005 00:00:00;181,275811332283 30/12/2005 00:00:00;180,988787367599 02/01/2006 00:00:00;182,560462896355 03/01/2006 00:00:00;184,850451564270 04/01/2006 00:00:00;187,241035973064 05/01/2006 00:00:00;188,099786154281 06/01/2006 00:00:00;189,511440727364 09/01/2006 00:00:00;190,373345602359 10/01/2006 00:00:00;189,343515314250 11/01/2006 00:00:00;191,182719509071 12/01/2006 00:00:00;192,035869222685 13/01/2006 00:00:00;191,019685643611 16/01/2006 00:00:00;191,367960291960 17/01/2006 00:00:00;189,965929307196 18/01/2006 00:00:00;189,453805535444 19/01/2006 00:00:00;191,183428429021 20/01/2006 00:00:00;191,224279941129 23/01/2006 00:00:00;191,221461984329 24/01/2006 00:00:00;192,312330280117 25/01/2006 00:00:00;193,608111887402 26/01/2006 00:00:00;194,660166815937 27/01/2006 00:00:00;197,400177867999 30/01/2006 00:00:00;197,584957852920 31/01/2006 00:00:00;197,917175464406 01/02/2006 00:00:00;199,256502479608 02/02/2006 00:00:00;200,365253281130 03/02/2006 00:00:00;199,795299364472 06/02/2006 00:00:00;200,501986216452 07/02/2006 00:00:00;200,148430114477 08/02/2006 00:00:00;199,476391725044 09/02/2006 00:00:00;201,403271594659 10/02/2006 00:00:00;202,098154929475 13/02/2006 00:00:00;203,127169959642 14/02/2006 00:00:00;204,200545655668 15/02/2006 00:00:00;205,009015689444 16/02/2006 00:00:00;206,275642963792 17/02/2006 00:00:00;207,542447468128 20/02/2006 00:00:00;208,369845664565 21/02/2006 00:00:00;209,815900578213 22/02/2006 00:00:00;210,231628959787 23/02/2006 00:00:00;210,497863846943 24/02/2006 00:00:00;211,172702470178 27/02/2006 00:00:00;212,258484265326 28/02/2006 00:00:00;210,348193122537 01/03/2006 00:00:00;211,366432569466 02/03/2006 00:00:00;211,078628792837 03/03/2006 00:00:00;210,839899999734 06/03/2006 00:00:00;212,750191142523 07/03/2006 00:00:00;210,512432151912 08/03/2006 00:00:00;208,355348251591 09/03/2006 00:00:00;211,577105855554 10/03/2006 00:00:00;213,973574299932 13/03/2006 00:00:00;215,105134600840 14/03/2006 00:00:00;215,242753686099 15/03/2006 00:00:00;215,544771307723 16/03/2006 00:00:00;217,145636615413 17/03/2006 00:00:00;218,411856260790 20/03/2006 00:00:00;218,317215447489 21/03/2006 00:00:00;218,027852046970 22/03/2006 00:00:00;218,606171219036 23/03/2006 00:00:00;218,091247213483 24/03/2006 00:00:00;218,530883920365 27/03/2006 00:00:00;218,003394308701 28/03/2006 00:00:00;218,166835803133 29/03/2006 00:00:00;218,444732423463 30/03/2006 00:00:00;218,963520042743 31/03/2006 00:00:00;218,904254334938 03/04/2006 00:00:00;219,968803977589 04/04/2006 00:00:00;219,982503855619 05/04/2006 00:00:00;220,457870127973 06/04/2006 00:00:00;222,873497133995 07/04/2006 00:00:00;221,494523770598 10/04/2006 00:00:00;221,126115795674 11/04/2006 00:00:00;219,889670788190 12/04/2006 00:00:00;218,987286584061 13/04/2006 00:00:00;220,245938508973 18/04/2006 00:00:00;220,437967200381 19/04/2006 00:00:00;222,167891384937 20/04/2006 00:00:00;222,694158109688 21/04/2006 00:00:00;225,912778742874 24/04/2006 00:00:00;226,122353203040 25/04/2006 00:00:00;227,064773661335 26/04/2006 00:00:00;227,383344563787 27/04/2006 00:00:00;225,803161995632 28/04/2006 00:00:00;225,212117710467 02/05/2006 00:00:00;226,406878224901 03/05/2006 00:00:00;227,256589676759 04/05/2006 00:00:00;230,002803778381 05/05/2006 00:00:00;231,300233624549 09/05/2006 00:00:00;232,562146581231 10/05/2006 00:00:00;232,330684217614 11/05/2006 00:00:00;233,874020671376 12/05/2006 00:00:00;228,520806623277 15/05/2006 00:00:00;222,581457560665 16/05/2006 00:00:00;222,299165636646 17/05/2006 00:00:00;216,952721774067 18/05/2006 00:00:00;212,194663746843 19/05/2006 00:00:00;212,436104158754 22/05/2006 00:00:00;202,763263626398 23/05/2006 00:00:00;208,186465796544 24/05/2006 00:00:00;205,414730576727 26/05/2006 00:00:00;213,163367412278 29/05/2006 00:00:00;215,740911734839 30/05/2006 00:00:00;211,257205728196 31/05/2006 00:00:00;213,038313933129 01/06/2006 00:00:00;212,887792504783 02/06/2006 00:00:00;213,818072708938 06/06/2006 00:00:00;208,233148175239 07/06/2006 00:00:00;207,398713948301 08/06/2006 00:00:00;201,997576911594 09/06/2006 00:00:00;204,189433335454 12/06/2006 00:00:00;202,365488642553 13/06/2006 00:00:00;197,179898716589 14/06/2006 00:00:00;196,943651143311 15/06/2006 00:00:00;204,036093950307 16/06/2006 00:00:00;202,714578548844 19/06/2006 00:00:00;204,686226713291 20/06/2006 00:00:00;204,083414356958 21/06/2006 00:00:00;204,166570667072 22/06/2006 00:00:00;205,238351293211 23/06/2006 00:00:00;205,232644487615 26/06/2006 00:00:00;206,066972376561 27/06/2006 00:00:00;205,622178277044 28/06/2006 00:00:00;204,398298875670 29/06/2006 00:00:00;206,601763863709 30/06/2006 00:00:00;210,418323028572 03/07/2006 00:00:00;211,908596824091 04/07/2006 00:00:00;212,119021988197 05/07/2006 00:00:00;208,403838376158 06/07/2006 00:00:00;208,109636596981 07/07/2006 00:00:00;207,668582050199 10/07/2006 00:00:00;207,314582873255 11/07/2006 00:00:00;206,030959243110 12/07/2006 00:00:00;206,516126333770 13/07/2006 00:00:00;203,071679250568 17/07/2006 00:00:00;197,852220674002 18/07/2006 00:00:00;196,149253170538 19/07/2006 00:00:00;199,525147694592 20/07/2006 00:00:00;200,322576300150 21/07/2006 00:00:00;198,518959886810 24/07/2006 00:00:00;199,100983165614 25/07/2006 00:00:00;200,445130836476 26/07/2006 00:00:00;201,262249693640 27/07/2006 00:00:00;205,338539405120 28/07/2006 00:00:00;206,004162069007 31/07/2006 00:00:00;206,711203380962 01/08/2006 00:00:00;205,732167207259 02/08/2006 00:00:00;206,931340748381 03/08/2006 00:00:00;205,789447939204 04/08/2006 00:00:00;207,306377124836 07/08/2006 00:00:00;205,384778708847 08/08/2006 00:00:00;205,213078297000 09/08/2006 00:00:00;205,448935964306 10/08/2006 00:00:00;203,407600968791 11/08/2006 00:00:00;203,539513248455 14/08/2006 00:00:00;205,012205829217 16/08/2006 00:00:00;207,647917033661 17/08/2006 00:00:00;208,275009898276 18/08/2006 00:00:00;208,554200297515 21/08/2006 00:00:00;208,710109517479 22/08/2006 00:00:00;209,513298097630 23/08/2006 00:00:00;208,478026848906 24/08/2006 00:00:00;208,557018254315 25/08/2006 00:00:00;209,507644461030 28/08/2006 00:00:00;210,623041387082 29/08/2006 00:00:00;211,984557596714 30/08/2006 00:00:00;212,577657749734 31/08/2006 00:00:00;211,800096625770 01/09/2006 00:00:00;214,172816251828 04/09/2006 00:00:00;216,462680858752 05/09/2006 00:00:00;215,472053843868 06/09/2006 00:00:00;214,093080480472 07/09/2006 00:00:00;212,097329037732 08/09/2006 00:00:00;212,854987234104 11/09/2006 00:00:00;210,883321346659 12/09/2006 00:00:00;213,182295574937 13/09/2006 00:00:00;213,415884698404 14/09/2006 00:00:00;214,015595529956 15/09/2006 00:00:00;214,623565278924 18/09/2006 00:00:00;214,554693705799 19/09/2006 00:00:00;215,056573584276 20/09/2006 00:00:00;215,584364486919 21/09/2006 00:00:00;215,596841478036 22/09/2006 00:00:00;214,065273095440 25/09/2006 00:00:00;214,217318701678 26/09/2006 00:00:00;215,570079749930 27/09/2006 00:00:00;216,408182637609 28/09/2006 00:00:00;216,999758612737 29/09/2006 00:00:00;217,514523111302 02/10/2006 00:00:00;217,471651177336 03/10/2006 00:00:00;216,983559791884 04/10/2006 00:00:00;217,946095853755 05/10/2006 00:00:00;219,384069079975 06/10/2006 00:00:00;218,202228631626 09/10/2006 00:00:00;218,304632118378 10/10/2006 00:00:00;219,346514045633 11/10/2006 00:00:00;218,921374751725 12/10/2006 00:00:00;220,077251006912 13/10/2006 00:00:00;221,036986834981 16/10/2006 00:00:00;221,848895130515 17/10/2006 00:00:00;220,048096673975 18/10/2006 00:00:00;220,896957421893 19/10/2006 00:00:00;221,583954022267 20/10/2006 00:00:00;222,467037880762 23/10/2006 00:00:00;223,192422496419 24/10/2006 00:00:00;223,113891888978 25/10/2006 00:00:00;223,599094425635 26/10/2006 00:00:00;223,716420677331 27/10/2006 00:00:00;222,430067705379 30/10/2006 00:00:00;221,597724792292 31/10/2006 00:00:00;222,138506653016 02/11/2006 00:00:00;223,126351157096 03/11/2006 00:00:00;223,927572484385 06/11/2006 00:00:00;225,761530671578 07/11/2006 00:00:00;226,073154158521 08/11/2006 00:00:00;226,091497462223 09/11/2006 00:00:00;226,807293935558 10/11/2006 00:00:00;227,096196538110 13/11/2006 00:00:00;229,106853022795 14/11/2006 00:00:00;227,959129347031 15/11/2006 00:00:00;229,596663539126 16/11/2006 00:00:00;228,793528127972 17/11/2006 00:00:00;227,346764294375 20/11/2006 00:00:00;228,272401072858 21/11/2006 00:00:00;230,308472337745 22/11/2006 00:00:00;230,364140276804 23/11/2006 00:00:00;229,250870110602 24/11/2006 00:00:00;228,053238470370 27/11/2006 00:00:00;224,635482223279 28/11/2006 00:00:00;223,848049389014 29/11/2006 00:00:00;227,968487090369 30/11/2006 00:00:00;228,119469316682 01/12/2006 00:00:00;227,547884884139 04/12/2006 00:00:00;228,262121733585 05/12/2006 00:00:00;230,227549125472 06/12/2006 00:00:00;230,806222757514 07/12/2006 00:00:00;231,335130209077 08/12/2006 00:00:00;233,093287130635 11/12/2006 00:00:00;234,450602989564 12/12/2006 00:00:00;235,243441338447 13/12/2006 00:00:00;236,162680114383 14/12/2006 00:00:00;236,529174005443 15/12/2006 00:00:00;236,748407499925 18/12/2006 00:00:00;236,115838228698 19/12/2006 00:00:00;235,272719732374 20/12/2006 00:00:00;236,642778427402 21/12/2006 00:00:00;237,509574850050 22/12/2006 00:00:00;237,550444085157 27/12/2006 00:00:00;239,067727730763 28/12/2006 00:00:00;239,852909744188 29/12/2006 00:00:00;240,225181332839 02/01/2007 00:00:00;241,995070879566 03/01/2007 00:00:00;243,984902840725 04/01/2007 00:00:00;243,407381203602 05/01/2007 00:00:00;242,280021253397 08/01/2007 00:00:00;242,891571048111 09/01/2007 00:00:00;244,397547420518 10/01/2007 00:00:00;243,522421188460 11/01/2007 00:00:00;247,645038818660 12/01/2007 00:00:00;249,080105473086 15/01/2007 00:00:00;251,427038135970 16/01/2007 00:00:00;250,344038851625 17/01/2007 00:00:00;250,435666755139 18/01/2007 00:00:00;249,656758683271 19/01/2007 00:00:00;250,265401906191 22/01/2007 00:00:00;250,692100823989 23/01/2007 00:00:00;248,479295815611 24/01/2007 00:00:00;249,956153301079 25/01/2007 00:00:00;249,206133717166 26/01/2007 00:00:00;247,933019825277 29/01/2007 00:00:00;249,823957453436 30/01/2007 00:00:00;250,052974043226 31/01/2007 00:00:00;251,367010339219 01/02/2007 00:00:00;252,629720830844 02/02/2007 00:00:00;253,696308618351 05/02/2007 00:00:00;253,651203586543 06/02/2007 00:00:00;255,061777056703 07/02/2007 00:00:00;257,528623529099 08/02/2007 00:00:00;256,047689753920 09/02/2007 00:00:00;256,713968168760 12/02/2007 00:00:00;255,790617657115 13/02/2007 00:00:00;256,311656097236 14/02/2007 00:00:00;258,531833873092 15/02/2007 00:00:00;258,146270035382 16/02/2007 00:00:00;257,773963000734 19/02/2007 00:00:00;258,453356434646 20/02/2007 00:00:00;257,588864001835 21/02/2007 00:00:00;257,073461475315 22/02/2007 00:00:00;257,938910950059 23/02/2007 00:00:00;257,114135757436 26/02/2007 00:00:00;257,784738583971 27/02/2007 00:00:00;248,706841396505 28/02/2007 00:00:00;246,869746238535 01/03/2007 00:00:00;243,201386789182 02/03/2007 00:00:00;243,851041031199 05/03/2007 00:00:00;239,968197851027 06/03/2007 00:00:00;243,245942408028 07/03/2007 00:00:00;245,190846567368 08/03/2007 00:00:00;248,866259770222 09/03/2007 00:00:00;248,736332466418 12/03/2007 00:00:00;249,177794642171 13/03/2007 00:00:00;246,834406579036 14/03/2007 00:00:00;241,528849674564 15/03/2007 00:00:00;244,762605748679 16/03/2007 00:00:00;244,813772046057 19/03/2007 00:00:00;248,510045218434 20/03/2007 00:00:00;249,177138891217 21/03/2007 00:00:00;251,827719691609 22/03/2007 00:00:00;254,313405711672 23/03/2007 00:00:00;254,818316222934 26/03/2007 00:00:00;255,095486200316 27/03/2007 00:00:00;254,937379328507 28/03/2007 00:00:00;254,075846636486 29/03/2007 00:00:00;256,648942486362 30/03/2007 00:00:00;256,915407772502 02/04/2007 00:00:00;257,409383193538 03/04/2007 00:00:00;259,053067266198 04/04/2007 00:00:00;259,202844328597 05/04/2007 00:00:00;260,313207923005 10/04/2007 00:00:00;261,765200041233 11/04/2007 00:00:00;262,004495970296 12/04/2007 00:00:00;261,029925992276 13/04/2007 00:00:00;261,161147074988 16/04/2007 00:00:00;262,672617577006 17/04/2007 00:00:00;262,719016387722 18/04/2007 00:00:00;261,489199781768 19/04/2007 00:00:00;260,539796461967 20/04/2007 00:00:00;262,627512545198 23/04/2007 00:00:00;263,697095519493 24/04/2007 00:00:00;262,069858389669 25/04/2007 00:00:00;265,052674524545 26/04/2007 00:00:00;265,442172867976 27/04/2007 00:00:00;264,889995119060 30/04/2007 00:00:00;265,389960913672 02/05/2007 00:00:00;267,082826307851 03/05/2007 00:00:00;266,695437001270 04/05/2007 00:00:00;269,584303519796 07/05/2007 00:00:00;270,057330356315 09/05/2007 00:00:00;267,569907482375 10/05/2007 00:00:00;267,690742887822 11/05/2007 00:00:00;267,389700031130 14/05/2007 00:00:00;266,805089194509 15/05/2007 00:00:00;267,605849723831 16/05/2007 00:00:00;268,756976215354 18/05/2007 00:00:00;270,961132400344 21/05/2007 00:00:00;271,304976299007 22/05/2007 00:00:00;271,594587821508 23/05/2007 00:00:00;272,092178734288 24/05/2007 00:00:00;271,432741396963 25/05/2007 00:00:00;270,985466077621 29/05/2007 00:00:00;271,924643227146 30/05/2007 00:00:00;271,065308186970 31/05/2007 00:00:00;273,744600245330 01/06/2007 00:00:00;275,598620867102 04/06/2007 00:00:00;274,941841979589 05/06/2007 00:00:00;275,055251448562 06/06/2007 00:00:00;270,955071134773 07/06/2007 00:00:00;268,499673719566 08/06/2007 00:00:00;267,343620234392 11/06/2007 00:00:00;269,661292226346 12/06/2007 00:00:00;269,905160689085 13/06/2007 00:00:00;270,533529609609 14/06/2007 00:00:00;273,983045470452 15/06/2007 00:00:00;276,477273975911 18/06/2007 00:00:00;276,744838087972 19/06/2007 00:00:00;276,129034773559 20/06/2007 00:00:00;277,584110693568 21/06/2007 00:00:00;276,319698794064 22/06/2007 00:00:00;274,956516622550 25/06/2007 00:00:00;274,499599991890 26/06/2007 00:00:00;272,349498953075 27/06/2007 00:00:00;272,293228432058 28/06/2007 00:00:00;275,109271148738 29/06/2007 00:00:00;275,588359250828 02/07/2007 00:00:00;277,184297564867 03/07/2007 00:00:00;278,537856148062 04/07/2007 00:00:00;280,617969064832 05/07/2007 00:00:00;280,470265593286 06/07/2007 00:00:00;281,525971459563 09/07/2007 00:00:00;282,784144863509 10/07/2007 00:00:00;281,822778519555 11/07/2007 00:00:00;280,932056048600 12/07/2007 00:00:00;284,421519548616 13/07/2007 00:00:00;285,302423478265 16/07/2007 00:00:00;285,801839859917 17/07/2007 00:00:00;284,268959975414 18/07/2007 00:00:00;282,003854397738 19/07/2007 00:00:00;284,277963258777 20/07/2007 00:00:00;282,852750591653 23/07/2007 00:00:00;285,250495091941 24/07/2007 00:00:00;282,228032608871 25/07/2007 00:00:00;281,826748471274 26/07/2007 00:00:00;274,291886446592 27/07/2007 00:00:00;271,681306454369 30/07/2007 00:00:00;272,780238714587 31/07/2007 00:00:00;276,539481701507 01/08/2007 00:00:00;273,687496743371 02/08/2007 00:00:00;274,668198878957 03/08/2007 00:00:00;272,333548254203 06/08/2007 00:00:00;267,264451598995 07/08/2007 00:00:00;268,466833002890 08/08/2007 00:00:00;270,622073711342 09/08/2007 00:00:00;266,542771090075 10/08/2007 00:00:00;260,592398322243 13/08/2007 00:00:00;265,325750489216 14/08/2007 00:00:00;264,517369070433 16/08/2007 00:00:00;252,869459834873 17/08/2007 00:00:00;255,313266408901 20/08/2007 00:00:00;257,581562126350 21/08/2007 00:00:00;257,683575707130 22/08/2007 00:00:00;263,023922858139 23/08/2007 00:00:00;264,634854829118 24/08/2007 00:00:00;264,691603871101 27/08/2007 00:00:00;265,645225264603 28/08/2007 00:00:00;262,518622440905 29/08/2007 00:00:00;264,800033177426 30/08/2007 00:00:00;267,600497378209 31/08/2007 00:00:00;270,979971948009 03/09/2007 00:00:00;271,726500101170 04/09/2007 00:00:00;273,262889139424 05/09/2007 00:00:00;269,383909572979 06/09/2007 00:00:00;270,664219002358 07/09/2007 00:00:00;267,107957520071 10/09/2007 00:00:00;263,892473857663 11/09/2007 00:00:00;267,626390679376 12/09/2007 00:00:00;267,769627955238 13/09/2007 00:00:00;268,086018928844 14/09/2007 00:00:00;267,068931476833 17/09/2007 00:00:00;263,067610050047 18/09/2007 00:00:00;265,732316080439 19/09/2007 00:00:00;268,831962223046 20/09/2007 00:00:00;267,701677978047 21/09/2007 00:00:00;270,747339866475 24/09/2007 00:00:00;271,869294302063 25/09/2007 00:00:00;269,332938228586 26/09/2007 00:00:00;271,269654362505 27/09/2007 00:00:00;272,967092290361 28/09/2007 00:00:00;273,372860346640 01/10/2007 00:00:00;275,182821593531 02/10/2007 00:00:00;276,811281610268 03/10/2007 00:00:00;275,870048592889 04/10/2007 00:00:00;277,604403527131 05/10/2007 00:00:00;279,499559228992 08/10/2007 00:00:00;280,814304444934 09/10/2007 00:00:00;282,256726143839 10/10/2007 00:00:00;281,923019800459 11/10/2007 00:00:00;283,442447928914 12/10/2007 00:00:00;283,115334541067 15/10/2007 00:00:00;282,271117218821 16/10/2007 00:00:00;280,717271026802 17/10/2007 00:00:00;284,584163508103 18/10/2007 00:00:00;282,424084420994 19/10/2007 00:00:00;281,947176247749 22/10/2007 00:00:00;278,210459192234 23/10/2007 00:00:00;281,761350605902 24/10/2007 00:00:00;283,257402099011 25/10/2007 00:00:00;285,922480312377 26/10/2007 00:00:00;285,986938858814 29/10/2007 00:00:00;287,545889274472 30/10/2007 00:00:00;284,955371716829 31/10/2007 00:00:00;286,450466168006 02/11/2007 00:00:00;284,879570451194 05/11/2007 00:00:00;282,154818901052 06/11/2007 00:00:00;285,506273409836 07/11/2007 00:00:00;283,411840310080 08/11/2007 00:00:00;279,680245201203 09/11/2007 00:00:00;274,505519473470 12/11/2007 00:00:00;272,823660061512 13/11/2007 00:00:00;271,861141722640 14/11/2007 00:00:00;272,641715756390 15/11/2007 00:00:00;268,671001948438 16/11/2007 00:00:00;264,709610437826 19/11/2007 00:00:00;258,537788800668 20/11/2007 00:00:00;258,209044896936 21/11/2007 00:00:00;251,934164022073 22/11/2007 00:00:00;253,051457308991 23/11/2007 00:00:00;257,157007691400 26/11/2007 00:00:00;257,952398152102 27/11/2007 00:00:00;255,419001819416 28/11/2007 00:00:00;261,757366475786 29/11/2007 00:00:00;262,052507573896 30/11/2007 00:00:00;265,853594560854 03/12/2007 00:00:00;265,317668801787 04/12/2007 00:00:00;260,252471206302 05/12/2007 00:00:00;263,131536906522 06/12/2007 00:00:00;264,221767174355 07/12/2007 00:00:00;266,308614830648 10/12/2007 00:00:00;266,510143049384 11/12/2007 00:00:00;266,439375115392 12/12/2007 00:00:00;266,833073809526 13/12/2007 00:00:00;260,954567801608 14/12/2007 00:00:00;261,047099578058 17/12/2007 00:00:00;256,491030567537 18/12/2007 00:00:00;256,970650359590 19/12/2007 00:00:00;256,613212920889 20/12/2007 00:00:00;256,749006537278 21/12/2007 00:00:00;258,871193853069 24/12/2007 00:00:00;259,295376105045 27/12/2007 00:00:00;259,663447342993 28/12/2007 00:00:00;260,878110785019 31/12/2007 00:00:00;262,126270694674 02/01/2008 00:00:00;260,978830586890 03/01/2008 00:00:00;257,844411920745 04/01/2008 00:00:00;254,483528776628 07/01/2008 00:00:00;249,745799028965 08/01/2008 00:00:00;250,267280544055 09/01/2008 00:00:00;244,393666083790 10/01/2008 00:00:00;240,244304448482 11/01/2008 00:00:00;237,291369289491 14/01/2008 00:00:00;238,031907069076 15/01/2008 00:00:00;230,531693506942 16/01/2008 00:00:00;226,698900075227 17/01/2008 00:00:00;226,761090077825 18/01/2008 00:00:00;224,147745297798 21/01/2008 00:00:00;214,321671718289 22/01/2008 00:00:00;222,233094297317 23/01/2008 00:00:00;217,594312051651 24/01/2008 00:00:00;225,238702208580 25/01/2008 00:00:00;228,094692564433 28/01/2008 00:00:00;225,802931596644 29/01/2008 00:00:00;230,518312642889 30/01/2008 00:00:00;227,857470226223 31/01/2008 00:00:00;228,158938434886 01/02/2008 00:00:00;234,428803701104 04/02/2008 00:00:00;236,785891642269 05/02/2008 00:00:00;228,108977301422 06/02/2008 00:00:00;228,964750018850 07/02/2008 00:00:00;224,397054721152 08/02/2008 00:00:00;223,493394461113 11/02/2008 00:00:00;222,204719776326 12/02/2008 00:00:00;226,887472781880 13/02/2008 00:00:00;228,974497668160 14/02/2008 00:00:00;230,580006401522 15/02/2008 00:00:00;228,445944676571 18/02/2008 00:00:00;231,496179098675 19/02/2008 00:00:00;231,945492562873 20/02/2008 00:00:00;231,468673004622 21/02/2008 00:00:00;233,259475689869 22/02/2008 00:00:00;231,881512537401 25/02/2008 00:00:00;235,657610096129 26/02/2008 00:00:00;238,226576487297 27/02/2008 00:00:00;237,821145167993 28/02/2008 00:00:00;234,711361470104 29/02/2008 00:00:00;232,390800629354 03/03/2008 00:00:00;230,121512423974 04/03/2008 00:00:00;227,398799018688 05/03/2008 00:00:00;230,552039509501 06/03/2008 00:00:00;228,356390363910 07/03/2008 00:00:00;223,902529887154 10/03/2008 00:00:00;222,347602592212 11/03/2008 00:00:00;224,439129120174 12/03/2008 00:00:00;227,816831390100 13/03/2008 00:00:00;226,254832618658 14/03/2008 00:00:00;226,399345950429 17/03/2008 00:00:00;217,597395853432 18/03/2008 00:00:00;221,989403064566 19/03/2008 00:00:00;220,950551770096 20/03/2008 00:00:00;221,635527948613 25/03/2008 00:00:00;226,438566946653 26/03/2008 00:00:00;226,254885787654 27/03/2008 00:00:00;229,432389063750 28/03/2008 00:00:00;229,358803172958 31/03/2008 00:00:00;230,317422452107 01/04/2008 00:00:00;235,158495005456 02/04/2008 00:00:00;234,971375584700 03/04/2008 00:00:00;232,535898820083 04/04/2008 00:00:00;234,400269673123 07/04/2008 00:00:00;236,736391306772 08/04/2008 00:00:00;232,628111582556 09/04/2008 00:00:00;231,109516435043 10/04/2008 00:00:00;228,062613936703 11/04/2008 00:00:00;226,307664877918 14/04/2008 00:00:00;223,514165815642 15/04/2008 00:00:00;224,376088413635 16/04/2008 00:00:00;228,403427202580 17/04/2008 00:00:00;228,647774186285 18/04/2008 00:00:00;233,325901489167 21/04/2008 00:00:00;231,524766295651 22/04/2008 00:00:00;233,075635023880 23/04/2008 00:00:00;232,983227308421 24/04/2008 00:00:00;232,834318672961 25/04/2008 00:00:00;235,879342533434 28/04/2008 00:00:00;236,309320206000 29/04/2008 00:00:00;236,734158208930 30/04/2008 00:00:00;238,406535816559 02/05/2008 00:00:00;242,760261350401 05/05/2008 00:00:00;242,592548613272 06/05/2008 00:00:00;241,725043270674 07/05/2008 00:00:00;242,972317030392 09/05/2008 00:00:00;239,354397235469 13/05/2008 00:00:00;240,706803823745 14/05/2008 00:00:00;240,897184276270 15/05/2008 00:00:00;240,548182984973 16/05/2008 00:00:00;241,536452841023 19/05/2008 00:00:00;243,931787013481 20/05/2008 00:00:00;238,674277158608 21/05/2008 00:00:00;237,088954920817 22/05/2008 00:00:00;237,330253548738 23/05/2008 00:00:00;234,564916331469 26/05/2008 00:00:00;233,425575634111 27/05/2008 00:00:00;233,892682989049 28/05/2008 00:00:00;237,650277737087 29/05/2008 00:00:00;238,189836710896 30/05/2008 00:00:00;240,014578938741 02/06/2008 00:00:00;238,838622525975 03/06/2008 00:00:00;242,361742000609 04/06/2008 00:00:00;241,519651438212 05/06/2008 00:00:00;242,442700658878 06/06/2008 00:00:00;240,334957587065 09/06/2008 00:00:00;235,728945166079 10/06/2008 00:00:00;233,112959659238 11/06/2008 00:00:00;230,434536027817 12/06/2008 00:00:00;230,853082366193 13/06/2008 00:00:00;232,324055816077 16/06/2008 00:00:00;232,823472197728 17/06/2008 00:00:00;234,563870674543 18/06/2008 00:00:00;230,319956840927 19/06/2008 00:00:00;228,405057718464 20/06/2008 00:00:00;226,082689131842 23/06/2008 00:00:00;222,923103807477 24/06/2008 00:00:00;221,554197107369 25/06/2008 00:00:00;225,789107657621 26/06/2008 00:00:00;220,163296165817 27/06/2008 00:00:00;217,706853093684 30/06/2008 00:00:00;219,591463611291 01/07/2008 00:00:00;214,527896531691 02/07/2008 00:00:00;210,470729935858 03/07/2008 00:00:00;211,117406714086 04/07/2008 00:00:00;209,514503261540 07/07/2008 00:00:00;212,548219848813 08/07/2008 00:00:00;209,914706296213 09/07/2008 00:00:00;213,734047971880 10/07/2008 00:00:00;209,984357681283 11/07/2008 00:00:00;206,699736600769 15/07/2008 00:00:00;204,289727785350 16/07/2008 00:00:00;207,008967482882 17/07/2008 00:00:00;213,925615865320 18/07/2008 00:00:00;215,775223460405 21/07/2008 00:00:00;218,511512682730 22/07/2008 00:00:00;216,727054831034 23/07/2008 00:00:00;221,039911129770 24/07/2008 00:00:00;217,598601017346 25/07/2008 00:00:00;216,213938571353 28/07/2008 00:00:00;214,812315215560 29/07/2008 00:00:00;214,896144999626 30/07/2008 00:00:00;215,924451109843 31/07/2008 00:00:00;213,689616414024 01/08/2008 00:00:00;213,247073135348 04/08/2008 00:00:00;211,001923654260 05/08/2008 00:00:00;217,189288361317 06/08/2008 00:00:00;219,810608490780 07/08/2008 00:00:00;218,231542471546 08/08/2008 00:00:00;219,695125430954 11/08/2008 00:00:00;222,397847293655 12/08/2008 00:00:00;222,082927328945 13/08/2008 00:00:00;218,517272657322 14/08/2008 00:00:00;218,776967757941 18/08/2008 00:00:00;221,501134449124 19/08/2008 00:00:00;217,492865606830 20/08/2008 00:00:00;218,162883574406 21/08/2008 00:00:00;217,063667746208 22/08/2008 00:00:00;220,777415795349 25/08/2008 00:00:00;219,924904109690 26/08/2008 00:00:00;219,488227143598 27/08/2008 00:00:00;218,685605699407 28/08/2008 00:00:00;222,149016391267 29/08/2008 00:00:00;222,544753230257 01/09/2008 00:00:00;222,734991898791 02/09/2008 00:00:00;226,075032796383 03/09/2008 00:00:00;224,128746243141 04/09/2008 00:00:00;219,333009120584 05/09/2008 00:00:00;215,472815932809 08/09/2008 00:00:00;219,732910864279 09/09/2008 00:00:00;217,889417703762 10/09/2008 00:00:00;216,531889168848 11/09/2008 00:00:00;214,449614046231 12/09/2008 00:00:00;215,928881859529 15/09/2008 00:00:00;212,328933185333 16/09/2008 00:00:00;207,622147793480 17/09/2008 00:00:00;204,517184751250 18/09/2008 00:00:00;202,582683992174 19/09/2008 00:00:00;212,206679939986 22/09/2008 00:00:00;210,202031551876 23/09/2008 00:00:00;204,527109630547 24/09/2008 00:00:00;203,910526504189 25/09/2008 00:00:00;205,138482195274 26/09/2008 00:00:00;201,639200153954 29/09/2008 00:00:00;192,680933208021 30/09/2008 00:00:00;194,656090526219 01/10/2008 00:00:00;193,293085584693 02/10/2008 00:00:00;191,073209099816 03/10/2008 00:00:00;190,343872255438 06/10/2008 00:00:00;179,637603666229 07/10/2008 00:00:00;175,533240724737 08/10/2008 00:00:00;169,331165928720 09/10/2008 00:00:00;168,606826969989 10/10/2008 00:00:00;161,081907547604 13/10/2008 00:00:00;172,253670698865 14/10/2008 00:00:00;175,437820099490 15/10/2008 00:00:00;167,567390816560 16/10/2008 00:00:00;161,497316915201 17/10/2008 00:00:00;161,356117784195 20/10/2008 00:00:00;163,942966681098 21/10/2008 00:00:00;165,043653518191 22/10/2008 00:00:00;161,522448127422 23/10/2008 00:00:00;158,616337131117 24/10/2008 00:00:00;153,672931983012 27/10/2008 00:00:00;149,500229158356 28/10/2008 00:00:00;153,891350219552 29/10/2008 00:00:00;162,042476356614 30/10/2008 00:00:00;163,070179884873 31/10/2008 00:00:00;166,731981824691 03/11/2008 00:00:00;167,345534318263 04/11/2008 00:00:00;175,701591489821 05/11/2008 00:00:00;172,617399802120 06/11/2008 00:00:00;165,538107460193 07/11/2008 00:00:00;166,831301509661 10/11/2008 00:00:00;168,345412738492 12/11/2008 00:00:00;161,457918688989 13/11/2008 00:00:00;159,988079511025 14/11/2008 00:00:00;160,952830947740 17/11/2008 00:00:00;157,455303483295 18/11/2008 00:00:00;156,768927187877 19/11/2008 00:00:00;152,538943631275 20/11/2008 00:00:00;147,844156709573 21/11/2008 00:00:00;145,718708362012 24/11/2008 00:00:00;151,700114100648 25/11/2008 00:00:00;152,943701476627 26/11/2008 00:00:00;152,239956642438 27/11/2008 00:00:00;154,838697671499 28/11/2008 00:00:00;155,886694033321 01/12/2008 00:00:00;151,605969531311 02/12/2008 00:00:00;152,605989735530 03/12/2008 00:00:00;153,381034193672 04/12/2008 00:00:00;154,558408446337 05/12/2008 00:00:00;149,345773224288 08/12/2008 00:00:00;155,357183999800 09/12/2008 00:00:00;155,967688137588 10/12/2008 00:00:00;157,952025969137 11/12/2008 00:00:00;156,260454353866 12/12/2008 00:00:00;154,238596933974 15/12/2008 00:00:00;154,585524634418 16/12/2008 00:00:00;155,203596492671 17/12/2008 00:00:00;154,342471429621 18/12/2008 00:00:00;153,910207490217 19/12/2008 00:00:00;153,715467180001 22/12/2008 00:00:00;152,774110101630 23/12/2008 00:00:00;152,296634792426 24/12/2008 00:00:00;151,853010410826 29/12/2008 00:00:00;155,930842023196 30/12/2008 00:00:00;159,416884984454 31/12/2008 00:00:00;160,164636024528 02/01/2009 00:00:00;161,081996162597 05/01/2009 00:00:00;161,984167690741 06/01/2009 00:00:00;163,716537649124 07/01/2009 00:00:00;163,211272677886 08/01/2009 00:00:00;161,081889824604 09/01/2009 00:00:00;161,412565535199 12/01/2009 00:00:00;160,933424264113 13/01/2009 00:00:00;159,980706743546 14/01/2009 00:00:00;153,934913350468 15/01/2009 00:00:00;152,230155824131 16/01/2009 00:00:00;153,617529888933 19/01/2009 00:00:00;152,875007133488 20/01/2009 00:00:00;150,570981850568 21/01/2009 00:00:00;151,862492215154 22/01/2009 00:00:00;151,834011356170 23/01/2009 00:00:00;150,427992696688 26/01/2009 00:00:00;153,057979372538 27/01/2009 00:00:00;152,941681054769 28/01/2009 00:00:00;158,464840937839 29/01/2009 00:00:00;156,033759476912 30/01/2009 00:00:00;157,389817002930 02/02/2009 00:00:00;154,458433010413 03/02/2009 00:00:00;157,145310512236 04/02/2009 00:00:00;160,402390052699 05/02/2009 00:00:00;160,664141021173 06/02/2009 00:00:00;161,081996162597 09/02/2009 00:00:00;161,802365169609 10/02/2009 00:00:00;160,683583150796 11/02/2009 00:00:00;160,092893325606 12/02/2009 00:00:00;159,060759047660 13/02/2009 00:00:00;160,403081249650 16/02/2009 00:00:00;159,922522138664 17/02/2009 00:00:00;157,042960194480 18/02/2009 00:00:00;155,684634124623 19/02/2009 00:00:00;156,128187614228 20/02/2009 00:00:00;151,664880779141 23/02/2009 00:00:00;149,491668949961 24/02/2009 00:00:00;147,382508038248 25/02/2009 00:00:00;147,747211906434 26/02/2009 00:00:00;149,283104700724 27/02/2009 00:00:00;149,866368589440 02/03/2009 00:00:00;144,808082963466 03/03/2009 00:00:00;143,059709137216 04/03/2009 00:00:00;146,697992657698 05/03/2009 00:00:00;141,880863875655 06/03/2009 00:00:00;139,729983024895 09/03/2009 00:00:00;139,067763176767 10/03/2009 00:00:00;143,124274021646 11/03/2009 00:00:00;143,537343953409 12/03/2009 00:00:00;143,831226718608 13/03/2009 00:00:00;146,076287584702 16/03/2009 00:00:00;149,234951313132 17/03/2009 00:00:00;146,748981725089 18/03/2009 00:00:00;145,366871390915 19/03/2009 00:00:00;145,499279914543 20/03/2009 00:00:00;144,220689616042 23/03/2009 00:00:00;144,957115659917 24/03/2009 00:00:00;145,423212803927 25/03/2009 00:00:00;145,606716732939 26/03/2009 00:00:00;145,611324712612 27/03/2009 00:00:00;144,371246490385 30/03/2009 00:00:00;141,623047412903 31/03/2009 00:00:00;145,460555162284 01/04/2009 00:00:00;147,713555931816 02/04/2009 00:00:00;153,427946971351 03/04/2009 00:00:00;153,839634509212 06/04/2009 00:00:00;153,969313691033 07/04/2009 00:00:00;151,897814151654 08/04/2009 00:00:00;153,658930814002 09/04/2009 00:00:00;156,770522257763 14/04/2009 00:00:00;159,395546493963 15/04/2009 00:00:00;159,294915307086 16/04/2009 00:00:00;162,036166969060 17/04/2009 00:00:00;163,697609486463 20/04/2009 00:00:00;159,251671190147 21/04/2009 00:00:00;159,464471236085 22/04/2009 00:00:00;161,574766419718 23/04/2009 00:00:00;162,271067594434 24/04/2009 00:00:00;162,964426751358 27/04/2009 00:00:00;162,978870995335 28/04/2009 00:00:00;161,627084712015 29/04/2009 00:00:00;165,188928938907 30/04/2009 00:00:00;167,299968488487 04/05/2009 00:00:00;170,559316572790 05/05/2009 00:00:00;173,613574115610 06/05/2009 00:00:00;175,497245314283 07/05/2009 00:00:00;174,486095066852 11/05/2009 00:00:00;172,996990989251 12/05/2009 00:00:00;173,903043854121 13/05/2009 00:00:00;169,593147296176 14/05/2009 00:00:00;169,596284266954 15/05/2009 00:00:00;171,905112482535 18/05/2009 00:00:00;175,080648505770 19/05/2009 00:00:00;177,805364609914 20/05/2009 00:00:00;179,048757032907 22/05/2009 00:00:00;175,951468049133 25/05/2009 00:00:00;176,495333711638 26/05/2009 00:00:00;175,358048882135 27/05/2009 00:00:00;176,362978357006 28/05/2009 00:00:00;174,600709699740 29/05/2009 00:00:00;176,072356623576 02/06/2009 00:00:00;181,759790982019 03/06/2009 00:00:00;179,375852697755 04/06/2009 00:00:00;178,745463355374 05/06/2009 00:00:00;179,743622644724 08/06/2009 00:00:00;180,318290879049 09/06/2009 00:00:00;180,989443118544 10/06/2009 00:00:00;183,743526231610 11/06/2009 00:00:00;184,415600067041 12/06/2009 00:00:00;184,597615264158 15/06/2009 00:00:00;182,591673097138 16/06/2009 00:00:00;180,745361979820 17/06/2009 00:00:00;177,508787948906 18/06/2009 00:00:00;177,703386475132 19/06/2009 00:00:00;179,026514669481 22/06/2009 00:00:00;174,379668459385 23/06/2009 00:00:00;173,984853216330 24/06/2009 00:00:00;176,438513777660 25/06/2009 00:00:00;176,816279495921 26/06/2009 00:00:00;177,099581630869 29/06/2009 00:00:00;179,541350060041 30/06/2009 00:00:00;179,932089013384 01/07/2009 00:00:00;181,989853228735 02/07/2009 00:00:00;180,602886792905 03/07/2009 00:00:00;178,912662125539 06/07/2009 00:00:00;177,526652731641 07/07/2009 00:00:00;177,637261966812 08/07/2009 00:00:00;175,904271703473 09/07/2009 00:00:00;176,306867342978 10/07/2009 00:00:00;174,622030467231 13/07/2009 00:00:00;176,821702733537 15/07/2009 00:00:00;182,703753341205 16/07/2009 00:00:00;183,745688437457 17/07/2009 00:00:00;183,679670267130 20/07/2009 00:00:00;185,516446411122 21/07/2009 00:00:00;186,972479373064 22/07/2009 00:00:00;186,649318213937 23/07/2009 00:00:00;188,789494373456 24/07/2009 00:00:00;188,733223852438 27/07/2009 00:00:00;189,653969083268 28/07/2009 00:00:00;187,897442677595 29/07/2009 00:00:00;188,732869392463 30/07/2009 00:00:00;193,093914524788 31/07/2009 00:00:00;194,917859217689 03/08/2009 00:00:00;198,004408064223 04/08/2009 00:00:00;197,754088429940 05/08/2009 00:00:00;197,615849039725 06/08/2009 00:00:00;197,226705156269 07/08/2009 00:00:00;198,085100877511 10/08/2009 00:00:00;197,589229095609 11/08/2009 00:00:00;196,396559895026 12/08/2009 00:00:00;197,919071825263 13/08/2009 00:00:00;200,183610266978 14/08/2009 00:00:00;200,385492945689 17/08/2009 00:00:00;196,477979351263 18/08/2009 00:00:00;197,881038269955 19/08/2009 00:00:00;197,511336516122 20/08/2009 00:00:00;200,768079319610 21/08/2009 00:00:00;204,810730779470 24/08/2009 00:00:00;207,321725241742 25/08/2009 00:00:00;208,053295183961 26/08/2009 00:00:00;207,813130827960 27/08/2009 00:00:00;206,461185037651 28/08/2009 00:00:00;207,686003757958 31/08/2009 00:00:00;206,095081052564 01/09/2009 00:00:00;203,428230539324 02/09/2009 00:00:00;201,902510746314 03/09/2009 00:00:00;202,326976566271 04/09/2009 00:00:00;205,269136142024 07/09/2009 00:00:00;209,576445142152 08/09/2009 00:00:00;210,947886231081 09/09/2009 00:00:00;213,106742431277 10/09/2009 00:00:00;213,798045720347 11/09/2009 00:00:00;213,718575793972 14/09/2009 00:00:00;212,972614776771 15/09/2009 00:00:00;214,177778691469 16/09/2009 00:00:00;216,258441021200 17/09/2009 00:00:00;217,932732712693 18/09/2009 00:00:00;217,157014780598 21/09/2009 00:00:00;217,353527390689 22/09/2009 00:00:00;218,578009374020 23/09/2009 00:00:00;219,347807824534 24/09/2009 00:00:00;216,971756274711 25/09/2009 00:00:00;216,016468919326 28/09/2009 00:00:00;218,351172713076 29/09/2009 00:00:00;218,088021627702 30/09/2009 00:00:00;217,813846837108 01/10/2009 00:00:00;215,837962875961 02/10/2009 00:00:00;211,619800559523 05/10/2009 00:00:00;212,405531985909 06/10/2009 00:00:00;217,268811456685 07/10/2009 00:00:00;217,427414572459 08/10/2009 00:00:00;221,626294266262 09/10/2009 00:00:00;221,633117620779 12/10/2009 00:00:00;224,017144520037 13/10/2009 00:00:00;222,062457265390 14/10/2009 00:00:00;225,024289369751 15/10/2009 00:00:00;225,208998462678 16/10/2009 00:00:00;223,983222700438 19/10/2009 00:00:00;226,299016054526 20/10/2009 00:00:00;225,026309791608 21/10/2009 00:00:00;224,439749425125 22/10/2009 00:00:00;222,101890937599 23/10/2009 00:00:00;221,885333615927 26/10/2009 00:00:00;219,245333445787 27/10/2009 00:00:00;218,750755442793 28/10/2009 00:00:00;213,510383727707 29/10/2009 00:00:00;216,872666988724 30/10/2009 00:00:00;214,237044399274 02/11/2009 00:00:00;214,094356536373 03/11/2009 00:00:00;211,801230897681 04/11/2009 00:00:00;216,776891903503 05/11/2009 00:00:00;219,226883804092 06/11/2009 00:00:00;220,062434579952 09/11/2009 00:00:00;222,457786475409 10/11/2009 00:00:00;221,319792725956 12/11/2009 00:00:00;224,375432662677 13/11/2009 00:00:00;224,641596657838 16/11/2009 00:00:00;226,964656441412 17/11/2009 00:00:00;226,173856237385 18/11/2009 00:00:00;226,275763480172 19/11/2009 00:00:00;222,024742724059 20/11/2009 00:00:00;220,827323759813 23/11/2009 00:00:00;224,089791091895 24/11/2009 00:00:00;222,660697088046 25/11/2009 00:00:00;223,146661713650 26/11/2009 00:00:00;217,264823781967 27/11/2009 00:00:00;220,005065233012 30/11/2009 00:00:00;217,470392844417 01/12/2009 00:00:00;222,302763405381 02/12/2009 00:00:00;223,382076305987 03/12/2009 00:00:00;222,744792717094 04/12/2009 00:00:00;224,532440708564 07/12/2009 00:00:00;224,755130187802 08/12/2009 00:00:00;222,200289026634 09/12/2009 00:00:00;219,772291367488 10/12/2009 00:00:00;222,140509351865 11/12/2009 00:00:00;222,718296833969 14/12/2009 00:00:00;223,106714074477 15/12/2009 00:00:00;223,884771442406 16/12/2009 00:00:00;226,391884567952 17/12/2009 00:00:00;225,481950366358 18/12/2009 00:00:00;224,706356495254 21/12/2009 00:00:00;226,201167378451 22/12/2009 00:00:00;226,964107028450 23/12/2009 00:00:00;228,010915949357 24/12/2009 00:00:00;227,622587323843 28/12/2009 00:00:00;228,091821438631 29/12/2009 00:00:00;229,505638217560 30/12/2009 00:00:00;229,724038731102 31/12/2009 00:00:00;230,249826934887 04/01/2010 00:00:00;233,978604086963 05/01/2010 00:00:00;235,754023209299 06/01/2010 00:00:00;236,649725842901 07/01/2010 00:00:00;237,712662692666 08/01/2010 00:00:00;238,588497844674 11/01/2010 00:00:00;239,183777926540 12/01/2010 00:00:00;236,638613522687 13/01/2010 00:00:00;237,558189035600 14/01/2010 00:00:00;239,673712503863 15/01/2010 00:00:00;239,285242094359 18/01/2010 00:00:00;239,329726821210 19/01/2010 00:00:00;239,838341439210 20/01/2010 00:00:00;238,913360411680 21/01/2010 00:00:00;236,225401806934 22/01/2010 00:00:00;233,184542851167 25/01/2010 00:00:00;233,979986480865 26/01/2010 00:00:00;233,660121799505 27/01/2010 00:00:00;232,942411242305 28/01/2010 00:00:00;232,846317143106 29/01/2010 00:00:00;234,315429678122 01/02/2010 00:00:00;235,438163925655 02/02/2010 00:00:00;238,181808192460 03/02/2010 00:00:00;237,015900719983 04/02/2010 00:00:00;231,907423561561 05/02/2010 00:00:00;227,861192055954 08/02/2010 00:00:00;226,983070637108 09/02/2010 00:00:00;228,559761774509 10/02/2010 00:00:00;229,997717277731 11/02/2010 00:00:00;231,169278386807 12/02/2010 00:00:00;229,709222304150 15/02/2010 00:00:00;229,865503707089 16/02/2010 00:00:00;231,632061330051 17/02/2010 00:00:00;234,813924463839 18/02/2010 00:00:00;236,462854544127 19/02/2010 00:00:00;237,618092771359 22/02/2010 00:00:00;238,264149244631 23/02/2010 00:00:00;236,831599256027 24/02/2010 00:00:00;237,088387784852 25/02/2010 00:00:00;234,651900809307 26/02/2010 00:00:00;237,544613218560 01/03/2010 00:00:00;241,152058721225 02/03/2010 00:00:00;242,154701929257 03/03/2010 00:00:00;243,568075633219 04/03/2010 00:00:00;244,140634830693 05/03/2010 00:00:00;245,296457916883 08/03/2010 00:00:00;245,015477494771 09/03/2010 00:00:00;245,385179248604 10/03/2010 00:00:00;246,734342528110 11/03/2010 00:00:00;246,996093496583 12/03/2010 00:00:00;247,956644582595 15/03/2010 00:00:00;247,762967652303 16/03/2010 00:00:00;249,389336355189 17/03/2010 00:00:00;251,291669871541 18/03/2010 00:00:00;251,101431203007 19/03/2010 00:00:00;251,762587671210 22/03/2010 00:00:00;251,684907767708 23/03/2010 00:00:00;253,087257766449 24/03/2010 00:00:00;253,781715749296 25/03/2010 00:00:00;255,519615283287 26/03/2010 00:00:00;256,023497860622 29/03/2010 00:00:00;255,686636823465 30/03/2010 00:00:00;254,349489737108 31/03/2010 00:00:00;254,715026586236 01/04/2010 00:00:00;258,098524276751 06/04/2010 00:00:00;260,515445061681 07/04/2010 00:00:00;259,471028745605 08/04/2010 00:00:00;257,329044840215 09/04/2010 00:00:00;259,845710662085 12/04/2010 00:00:00;260,876427100131 13/04/2010 00:00:00;260,166833676356 14/04/2010 00:00:00;260,686064370605 15/04/2010 00:00:00;261,900072061677 16/04/2010 00:00:00;259,918693970919 19/04/2010 00:00:00;258,453728617610 20/04/2010 00:00:00;261,499815858007 21/04/2010 00:00:00;261,681990562113 22/04/2010 00:00:00;259,735810346864 23/04/2010 00:00:00;263,318939895249 26/04/2010 00:00:00;263,981975001320 27/04/2010 00:00:00;259,297556033883 28/04/2010 00:00:00;255,548308818256 29/04/2010 00:00:00;260,999176589442 30/04/2010 00:00:00;259,748216445986 03/05/2010 00:00:00;260,742122215637 04/05/2010 00:00:00;254,953347750367 05/05/2010 00:00:00;252,473067244922 06/05/2010 00:00:00;251,694708586014 07/05/2010 00:00:00;243,376667246766 10/05/2010 00:00:00;254,604630027049 11/05/2010 00:00:00;253,678000760636 12/05/2010 00:00:00;259,383654361789 14/05/2010 00:00:00;254,044849111671 17/05/2010 00:00:00;253,012360373750 18/05/2010 00:00:00;253,957953248821 19/05/2010 00:00:00;248,927085101907 20/05/2010 00:00:00;242,827679637623 21/05/2010 00:00:00;241,504374213287 25/05/2010 00:00:00;237,010353421374 26/05/2010 00:00:00;241,155284306996 27/05/2010 00:00:00;247,680520262139 28/05/2010 00:00:00;247,765998285088 31/05/2010 00:00:00;249,169890184721 01/06/2010 00:00:00;248,906880883337 02/06/2010 00:00:00;249,862132792724 03/06/2010 00:00:00;254,352644430885 04/06/2010 00:00:00;252,359072916990 07/06/2010 00:00:00;249,697397519384 08/06/2010 00:00:00;248,839320812118 09/06/2010 00:00:00;251,819318990194 10/06/2010 00:00:00;254,954428853290 11/06/2010 00:00:00;254,405848873119 14/06/2010 00:00:00;257,661510573683 15/06/2010 00:00:00;258,723259982532 16/06/2010 00:00:00;258,585623174274 17/06/2010 00:00:00;258,590036200961 18/06/2010 00:00:00;259,660983846160 21/06/2010 00:00:00;261,658454419778 22/06/2010 00:00:00;261,182113382494 23/06/2010 00:00:00;258,931150757817 24/06/2010 00:00:00;255,019188690706 25/06/2010 00:00:00;254,071610839776 28/06/2010 00:00:00;257,164451350864 29/06/2010 00:00:00;254,089085716539 30/06/2010 00:00:00;253,979628476287 01/07/2010 00:00:00;248,053766615720 02/07/2010 00:00:00;248,606600115590 05/07/2010 00:00:00;249,092458403201 06/07/2010 00:00:00;254,339529411813 07/07/2010 00:00:00;252,884382599808 08/07/2010 00:00:00;254,972027791044 09/07/2010 00:00:00;255,727045260604 12/07/2010 00:00:00;257,554091478285 13/07/2010 00:00:00;260,731913768359 15/07/2010 00:00:00;259,670483373487 16/07/2010 00:00:00;256,835831508124 19/07/2010 00:00:00;256,055718272341 20/07/2010 00:00:00;254,098088999902 21/07/2010 00:00:00;256,500193357880 22/07/2010 00:00:00;259,792665726839 23/07/2010 00:00:00;260,878801981962 26/07/2010 00:00:00;261,906044712254 27/07/2010 00:00:00;261,597824041069 28/07/2010 00:00:00;260,510287669045 29/07/2010 00:00:00;259,712291927528 30/07/2010 00:00:00;258,267973867757 02/08/2010 00:00:00;263,631874884099 03/08/2010 00:00:00;262,871629129909 04/08/2010 00:00:00;263,680932144627 05/08/2010 00:00:00;263,590420790033 06/08/2010 00:00:00;261,545700701759 09/08/2010 00:00:00;263,787961334051 10/08/2010 00:00:00;261,958363004550 11/08/2010 00:00:00;257,396746695422 12/08/2010 00:00:00;257,279048260753 13/08/2010 00:00:00;257,363321119788 16/08/2010 00:00:00;257,911369409997 17/08/2010 00:00:00;261,500170317981 18/08/2010 00:00:00;261,673784813693 19/08/2010 00:00:00;260,588516985508 20/08/2010 00:00:00;257,608749206416 23/08/2010 00:00:00;258,344554945336 24/08/2010 00:00:00;254,115404369676 25/08/2010 00:00:00;252,962930930248 26/08/2010 00:00:00;254,726706042408 27/08/2010 00:00:00;255,677332249122 30/08/2010 00:00:00;255,892684406880 31/08/2010 00:00:00;256,177670226708 01/09/2010 00:00:00;260,665310739072 02/09/2010 00:00:00;262,122070343963 03/09/2010 00:00:00;263,557916810333 06/09/2010 00:00:00;264,807831296864 07/09/2010 00:00:00;263,253985104846 08/09/2010 00:00:00;264,209821873191 09/09/2010 00:00:00;266,664368584458 10/09/2010 00:00:00;267,173763014403 13/09/2010 00:00:00;268,263142578297 14/09/2010 00:00:00;267,970978943976 15/09/2010 00:00:00;267,116180991479 16/09/2010 00:00:00;265,587997701644 17/09/2010 00:00:00;265,767549401935 20/09/2010 00:00:00;268,361044423367 21/09/2010 00:00:00;268,399272931661 22/09/2010 00:00:00;267,005660371301 23/09/2010 00:00:00;266,604004050731 24/09/2010 00:00:00;268,520321013093 27/09/2010 00:00:00;268,573596347323 28/09/2010 00:00:00;266,992846643208 29/09/2010 00:00:00;266,989018475479 30/09/2010 00:00:00;266,448006215772 01/10/2010 00:00:00;265,118515464874 04/10/2010 00:00:00;264,991264333881 05/10/2010 00:00:00;266,955575176846 06/10/2010 00:00:00;267,887787187864 07/10/2010 00:00:00;267,232426140251 08/10/2010 00:00:00;267,746375380873 11/10/2010 00:00:00;269,546783931440 12/10/2010 00:00:00;269,536734991151 13/10/2010 00:00:00;272,220971766161 14/10/2010 00:00:00;272,734460208816 15/10/2010 00:00:00;272,369685448635 18/10/2010 00:00:00;272,373655400354 19/10/2010 00:00:00;272,146730124415 20/10/2010 00:00:00;273,058932869850 21/10/2010 00:00:00;274,810496835874 22/10/2010 00:00:00;274,007804499688 25/10/2010 00:00:00;274,977110747081 26/10/2010 00:00:00;274,677361669297 27/10/2010 00:00:00;272,783925098315 28/10/2010 00:00:00;274,490242248541 29/10/2010 00:00:00;274,958696551384 02/11/2010 00:00:00;276,644472746064 03/11/2010 00:00:00;275,537636028407 04/11/2010 00:00:00;277,204218215446 05/11/2010 00:00:00;276,625774982388 08/11/2010 00:00:00;278,899104031481 09/11/2010 00:00:00;281,710662829479 10/11/2010 00:00:00;278,974072316175 12/11/2010 00:00:00;276,586678047155 15/11/2010 00:00:00;278,615411990561 16/11/2010 00:00:00;273,691679371064 17/11/2010 00:00:00;274,553141171089 18/11/2010 00:00:00;278,060309946851 19/11/2010 00:00:00;277,205086642384 22/11/2010 00:00:00;276,776083734749 23/11/2010 00:00:00;274,255058055187 24/11/2010 00:00:00;277,882548269433 25/11/2010 00:00:00;279,361816082730 26/11/2010 00:00:00;279,216345709027 29/11/2010 00:00:00;276,729295018061 30/11/2010 00:00:00;277,012774382996 01/12/2010 00:00:00;282,515783216492 02/12/2010 00:00:00;287,103009258808 03/12/2010 00:00:00;287,664066230096 06/12/2010 00:00:00;288,190262062852 07/12/2010 00:00:00;290,251570877952 08/12/2010 00:00:00;290,879744845490 09/12/2010 00:00:00;290,841640398187 10/12/2010 00:00:00;291,177969745381 13/12/2010 00:00:00;292,163846996601 14/12/2010 00:00:00;292,230343687894 15/12/2010 00:00:00;292,995002468771 16/12/2010 00:00:00;294,112969229641 17/12/2010 00:00:00;295,114478165754 20/12/2010 00:00:00;296,941010416472 21/12/2010 00:00:00;298,870211998923 22/12/2010 00:00:00;299,278230876043 23/12/2010 00:00:00;299,120868370181 24/12/2010 00:00:00;298,907926540254 27/12/2010 00:00:00;298,017062285309 28/12/2010 00:00:00;298,814774458847 29/12/2010 00:00:00;300,049588950446 30/12/2010 00:00:00;299,131466723431 31/12/2010 00:00:00;298,530515281967 03/01/2011 00:00:00;298,774188791719 04/01/2011 00:00:00;297,814293456661 05/01/2011 00:00:00;295,338638653888 06/01/2011 00:00:00;296,528507620669 07/01/2011 00:00:00;296,138016789308 10/01/2011 00:00:00;293,287254718085 11/01/2011 00:00:00;297,163522665723 12/01/2011 00:00:00;299,297052700711 13/01/2011 00:00:00;296,357427513778 14/01/2011 00:00:00;296,159603401780 17/01/2011 00:00:00;295,664068356854 18/01/2011 00:00:00;296,484288738799 19/01/2011 00:00:00;294,134077321147 20/01/2011 00:00:00;289,447070795894 21/01/2011 00:00:00;290,576273937969 24/01/2011 00:00:00;289,928888239791 25/01/2011 00:00:00;291,183711996974 26/01/2011 00:00:00;294,009927714934 27/01/2011 00:00:00;295,502310547303 28/01/2011 00:00:00;294,929946302815 31/01/2011 00:00:00;293,613925030963 01/02/2011 00:00:00;295,583393266564 02/02/2011 00:00:00;294,180741976844 03/02/2011 00:00:00;295,453678638745 04/02/2011 00:00:00;295,930019676030 07/02/2011 00:00:00;298,668329320212 08/02/2011 00:00:00;298,156400501446 09/02/2011 00:00:00;297,021756398756 10/02/2011 00:00:00;295,336068819070 11/02/2011 00:00:00;296,692073176091 14/02/2011 00:00:00;299,101107226580 15/02/2011 00:00:00;297,805591464276 16/02/2011 00:00:00;297,705633751351 17/02/2011 00:00:00;297,417174223769 18/02/2011 00:00:00;297,674636226545 21/02/2011 00:00:00;294,713902948107 22/02/2011 00:00:00;292,838277990864 23/02/2011 00:00:00;290,871769496053 24/02/2011 00:00:00;289,770356016011 25/02/2011 00:00:00;293,172799592186 28/02/2011 00:00:00;294,294683135779 01/03/2011 00:00:00;295,350318110061 02/03/2011 00:00:00;293,136502890755 03/03/2011 00:00:00;294,011770906803 04/03/2011 00:00:00;294,152899145814 07/03/2011 00:00:00;294,197578825652 08/03/2011 00:00:00;293,676079587564 09/03/2011 00:00:00;294,782154216276 10/03/2011 00:00:00;291,537250375950 11/03/2011 00:00:00;288,113875938257 14/03/2011 00:00:00;287,473916176554 15/03/2011 00:00:00;283,048625173776 16/03/2011 00:00:00;281,275261919295 17/03/2011 00:00:00;284,950214324182 18/03/2011 00:00:00;286,901339256081 21/03/2011 00:00:00;291,847526914989 22/03/2011 00:00:00;290,555130400465 23/03/2011 00:00:00;291,261533684465 24/03/2011 00:00:00;294,574405224980 25/03/2011 00:00:00;295,129542714687 28/03/2011 00:00:00;295,902655365966 29/03/2011 00:00:00;295,959191731964 30/03/2011 00:00:00;298,631819942795 31/03/2011 00:00:00;297,046923056975 01/04/2011 00:00:00;299,649598591757 04/04/2011 00:00:00;299,737079313565 05/04/2011 00:00:00;300,029898698839 06/04/2011 00:00:00;299,729547039098 07/04/2011 00:00:00;298,476885487762 08/04/2011 00:00:00;298,127671520479 11/04/2011 00:00:00;296,784161877573 12/04/2011 00:00:00;293,141252654418 13/04/2011 00:00:00;295,976046303771 14/04/2011 00:00:00;295,006208366417 15/04/2011 00:00:00;296,357480682773 18/04/2011 00:00:00;292,602243093570 19/04/2011 00:00:00;294,961085611610 20/04/2011 00:00:00;299,750779191595 21/04/2011 00:00:00;301,246245825746 26/04/2011 00:00:00;302,256687153227 27/04/2011 00:00:00;302,093901409749 28/04/2011 00:00:00;302,838373695055 29/04/2011 00:00:00;304,811173854420 02/05/2011 00:00:00;305,572607049525 03/05/2011 00:00:00;304,199074646744 04/05/2011 00:00:00;300,621882302938 05/05/2011 00:00:00;300,200198993785 06/05/2011 00:00:00;303,898634372009 09/05/2011 00:00:00;304,354664852731 10/05/2011 00:00:00;307,119488103037 11/05/2011 00:00:00;307,667536393246 12/05/2011 00:00:00;305,481227267993 13/05/2011 00:00:00;306,081735634489 16/05/2011 00:00:00;305,255188141992 17/05/2011 00:00:00;302,277369892762 18/05/2011 00:00:00;302,070418436410 19/05/2011 00:00:00;304,032425289539 20/05/2011 00:00:00;303,963606885410 23/05/2011 00:00:00;299,524119760638 24/05/2011 00:00:00;300,861071894008 25/05/2011 00:00:00;301,085126044149 26/05/2011 00:00:00;300,520808041092 27/05/2011 00:00:00;302,230882467053 30/05/2011 00:00:00;303,003941949335 31/05/2011 00:00:00;305,885028071412 01/06/2011 00:00:00;305,964267598803 03/06/2011 00:00:00;302,545944215752 06/06/2011 00:00:00;301,848739168101 07/06/2011 00:00:00;300,524919776801 08/06/2011 00:00:00;296,774573735251 09/06/2011 00:00:00;299,022877910116 10/06/2011 00:00:00;296,801317740358 14/06/2011 00:00:00;298,570586982129 15/06/2011 00:00:00;296,848230518037 16/06/2011 00:00:00;293,700501879834 17/06/2011 00:00:00;294,553492086459 20/06/2011 00:00:00;292,741935769682 21/06/2011 00:00:00;296,628465333592 22/06/2011 00:00:00;296,209865826221 23/06/2011 00:00:00;292,440892912989 24/06/2011 00:00:00;292,846519185279 27/06/2011 00:00:00;292,607294148211 28/06/2011 00:00:00;293,398856441185 29/06/2011 00:00:00;296,072742984926 30/06/2011 00:00:00;298,869538524969 01/07/2011 00:00:00;300,365909032055 04/07/2011 00:00:00;302,154478619460 05/07/2011 00:00:00;300,978947558664 06/07/2011 00:00:00;299,893697453479 07/07/2011 00:00:00;302,513954203016 08/07/2011 00:00:00;300,725579568598 11/07/2011 00:00:00;295,741836875348 12/07/2011 00:00:00;295,492598343989 13/07/2011 00:00:00;295,895282598487 15/07/2011 00:00:00;290,965027915451 18/07/2011 00:00:00;284,757760280802 19/07/2011 00:00:00;287,323713762184 20/07/2011 00:00:00;289,104449784143 21/07/2011 00:00:00;291,081556632203 22/07/2011 00:00:00;291,941086625365 25/07/2011 00:00:00;291,999732028215 26/07/2011 00:00:00;289,896862781056 27/07/2011 00:00:00;287,491639175298 28/07/2011 00:00:00;285,559920927025 29/07/2011 00:00:00;285,166647584861 01/08/2011 00:00:00;281,988045482843 02/08/2011 00:00:00;275,700545832873 03/08/2011 00:00:00;269,644473100523 04/08/2011 00:00:00;258,992277380487 05/08/2011 00:00:00;256,349530145541 08/08/2011 00:00:00;245,443434745476 09/08/2011 00:00:00;252,094344484724 10/08/2011 00:00:00;248,725769559152 11/08/2011 00:00:00;253,480531108609 12/08/2011 00:00:00;261,980392691988 16/08/2011 00:00:00;259,360915754395 17/08/2011 00:00:00;260,252400314295 18/08/2011 00:00:00;248,222099657802 19/08/2011 00:00:00;246,496677114927 22/08/2011 00:00:00;247,971620516531 23/08/2011 00:00:00;249,676324873871 24/08/2011 00:00:00;254,006780110361 25/08/2011 00:00:00;252,263581399745 26/08/2011 00:00:00;251,571019777765 29/08/2011 00:00:00;256,904437236264 30/08/2011 00:00:00;257,719517948573 31/08/2011 00:00:00;264,489171779416 01/09/2011 00:00:00;264,316904231609 02/09/2011 00:00:00;259,247364501432 05/09/2011 00:00:00;249,375795984143 06/09/2011 00:00:00;247,742727987732 07/09/2011 00:00:00;254,376836324168 08/09/2011 00:00:00;255,588291903421 09/09/2011 00:00:00;249,930206830901 12/09/2011 00:00:00;244,089291303322 13/09/2011 00:00:00;245,037631243199 14/09/2011 00:00:00;249,730291405051 15/09/2011 00:00:00;253,286464272345 16/09/2011 00:00:00;254,806477259758 19/09/2011 00:00:00;248,980218652142 20/09/2011 00:00:00;251,817387183326 21/09/2011 00:00:00;247,789871164395 22/09/2011 00:00:00;237,700593330515 23/09/2011 00:00:00;236,507764622944 26/09/2011 00:00:00;239,387521520114 27/09/2011 00:00:00;247,967508780821 28/09/2011 00:00:00;244,649922922641 29/09/2011 00:00:00;244,776660086670 30/09/2011 00:00:00;239,272942333224 03/10/2011 00:00:00;237,854039053654 04/10/2011 00:00:00;230,514714874133 05/10/2011 00:00:00;236,130707824632 06/10/2011 00:00:00;242,717726153402 07/10/2011 00:00:00;243,135669909820 10/10/2011 00:00:00;246,917243875159 11/10/2011 00:00:00;246,706694650062 12/10/2011 00:00:00;250,383791537796 13/10/2011 00:00:00;250,793901728769 14/10/2011 00:00:00;254,284251378721 17/10/2011 00:00:00;251,122911477481 18/10/2011 00:00:00;252,890479311372 19/10/2011 00:00:00;252,632822355609 20/10/2011 00:00:00;249,452589737707 21/10/2011 00:00:00;253,093708937988 24/10/2011 00:00:00;257,549643005596 25/10/2011 00:00:00;256,310220534323 26/10/2011 00:00:00;255,474829265452 27/10/2011 00:00:00;263,932120205843 28/10/2011 00:00:00;262,603994125848 31/10/2011 00:00:00;258,447507845045 02/11/2011 00:00:00;252,427909044113 03/11/2011 00:00:00;258,503902427053 04/11/2011 00:00:00;257,662591676601 07/11/2011 00:00:00;255,873738521217 08/11/2011 00:00:00;257,183592189505 09/11/2011 00:00:00;252,511437537201 10/11/2011 00:00:00;249,987186271868 14/11/2011 00:00:00;253,108224073960 15/11/2011 00:00:00;249,264920903990 16/11/2011 00:00:00;248,198988867437 17/11/2011 00:00:00;245,149729210264 18/11/2011 00:00:00;242,646603759435 21/11/2011 00:00:00;236,793725207703 22/11/2011 00:00:00;234,677670049478 23/11/2011 00:00:00;232,337135389141 24/11/2011 00:00:00;233,380878231265 25/11/2011 00:00:00;234,138252859658 28/11/2011 00:00:00;241,645661959282 29/11/2011 00:00:00;243,449154311631 30/11/2011 00:00:00;252,033324200042 01/12/2011 00:00:00;250,205569062410 02/12/2011 00:00:00;250,984370796287 05/12/2011 00:00:00;252,388244972920 06/12/2011 00:00:00;251,045550587956 07/12/2011 00:00:00;250,447168981310 08/12/2011 00:00:00;246,067426085309 09/12/2011 00:00:00;248,672405609928 12/12/2011 00:00:00;244,761719598727 13/12/2011 00:00:00;245,848990125770 14/12/2011 00:00:00;240,844529246986 15/12/2011 00:00:00;242,438411693171 16/12/2011 00:00:00;242,697911840804 19/12/2011 00:00:00;241,508929023960 20/12/2011 00:00:00;247,379211560460 21/12/2011 00:00:00;245,686860133245 22/12/2011 00:00:00;248,223482051703 23/12/2011 00:00:00;249,882177504300 27/12/2011 00:00:00;249,987398947852 28/12/2011 00:00:00;248,721888222425 29/12/2011 00:00:00;250,958176204141 30/12/2011 00:00:00;253,137325237900 02/01/2012 00:00:00;255,995087893627 03/01/2012 00:00:00;259,935796664703 04/01/2012 00:00:00;258,308435473888 05/01/2012 00:00:00;257,312527005379 06/01/2012 00:00:00;258,486232597303 09/01/2012 00:00:00;258,896466849267 10/01/2012 00:00:00;261,235229209729 11/01/2012 00:00:00;260,630555938528 12/01/2012 00:00:00;261,643584823826 13/01/2012 00:00:00;261,229026160168 16/01/2012 00:00:00;262,811938070129 17/01/2012 00:00:00;264,721431677975 18/01/2012 00:00:00;265,996760944707 19/01/2012 00:00:00;267,887982140846 20/01/2012 00:00:00;266,321588065716 23/01/2012 00:00:00;268,661892327069 24/01/2012 00:00:00;266,831673692612 25/01/2012 00:00:00;268,507861744971 26/01/2012 00:00:00;271,155571419566 27/01/2012 00:00:00;270,858055439624 30/01/2012 00:00:00;268,225268529973 31/01/2012 00:00:00;270,685238478856 01/02/2012 00:00:00;276,400852405304 02/02/2012 00:00:00;276,623665945533 03/02/2012 00:00:00;282,079602494361 06/02/2012 00:00:00;282,063492288501 07/02/2012 00:00:00;281,564873441793 08/02/2012 00:00:00;280,786426167892 09/02/2012 00:00:00;281,082595199929 10/02/2012 00:00:00;280,051861038885 13/02/2012 00:00:00;280,229693608298 14/02/2012 00:00:00;279,596096403144 15/02/2012 00:00:00;281,283875296682 16/02/2012 00:00:00;279,407683203479 17/02/2012 00:00:00;282,056084075025 20/02/2012 00:00:00;285,381751620634 21/02/2012 00:00:00;283,223905631367 22/02/2012 00:00:00;282,317533752520 23/02/2012 00:00:00;280,576071895781 24/02/2012 00:00:00;280,601096770009 27/02/2012 00:00:00;280,286903448248 28/02/2012 00:00:00;281,616429645144 29/02/2012 00:00:00;281,470533919470 01/03/2012 00:00:00;282,969864167348 02/03/2012 00:00:00;282,769115760557 05/03/2012 00:00:00;281,513405853436 06/03/2012 00:00:00;272,955997693131 07/03/2012 00:00:00;274,338108027305 08/03/2012 00:00:00;279,823464754050 09/03/2012 00:00:00;280,502929079958 12/03/2012 00:00:00;279,594997577221 13/03/2012 00:00:00;283,859221967399 14/03/2012 00:00:00;283,509387695160 15/03/2012 00:00:00;284,479704153481 16/03/2012 00:00:00;286,159117791612 19/03/2012 00:00:00;285,696441186360 20/03/2012 00:00:00;281,961602768712 21/03/2012 00:00:00;281,252204297924 22/03/2012 00:00:00;278,920176676985 23/03/2012 00:00:00;280,582079992355 26/03/2012 00:00:00;284,300241068183 27/03/2012 00:00:00;284,448830689666 28/03/2012 00:00:00;283,043910856106 29/03/2012 00:00:00;280,676437237676 30/03/2012 00:00:00;283,441756731947 02/04/2012 00:00:00;287,035909985552 03/04/2012 00:00:00;286,043900576766 04/04/2012 00:00:00;278,534524224281 05/04/2012 00:00:00;278,893787131853 10/04/2012 00:00:00;272,652331832624 11/04/2012 00:00:00;274,342095702022 12/04/2012 00:00:00;279,048632971893 13/04/2012 00:00:00;275,921711134217 16/04/2012 00:00:00;277,037728365225 17/04/2012 00:00:00;280,943256983791 18/04/2012 00:00:00;279,444954669841 19/04/2012 00:00:00;280,887075077767 20/04/2012 00:00:00;281,009487830103 23/04/2012 00:00:00;274,933228602181 24/04/2012 00:00:00;278,199524101993 25/04/2012 00:00:00;282,631301722311 26/04/2012 00:00:00;283,691562399265 27/04/2012 00:00:00;285,516481857097 30/04/2012 00:00:00;284,544942511863 02/05/2012 00:00:00;285,855895006073 03/05/2012 00:00:00;286,281176083972 04/05/2012 00:00:00;283,050911440610 07/05/2012 00:00:00;283,664463934183 09/05/2012 00:00:00;280,771875585921 10/05/2012 00:00:00;280,609568363409 11/05/2012 00:00:00;281,712169284367 14/05/2012 00:00:00;277,415635867476 15/05/2012 00:00:00;276,908492258372 16/05/2012 00:00:00;276,628185310212 18/05/2012 00:00:00;270,444365202904 21/05/2012 00:00:00;273,344344041643 22/05/2012 00:00:00;277,566334525810 23/05/2012 00:00:00;272,317934292292 24/05/2012 00:00:00;273,232458750562 25/05/2012 00:00:00;273,186556183811 29/05/2012 00:00:00;278,267243680199 30/05/2012 00:00:00;273,514715228584 31/05/2012 00:00:00;273,232724595543 01/06/2012 00:00:00;267,608667680615 04/06/2012 00:00:00;265,168352537341 05/06/2012 00:00:00;265,515935988739 06/06/2012 00:00:00;270,302350813955 07/06/2012 00:00:00;275,333396190857 08/06/2012 00:00:00;274,488009150694 11/06/2012 00:00:00;273,721294501962 12/06/2012 00:00:00;273,167858420134 13/06/2012 00:00:00;270,975558921306 14/06/2012 00:00:00;270,033563814980 15/06/2012 00:00:00;272,348311512142 18/06/2012 00:00:00;274,647073064435 19/06/2012 00:00:00;277,888520920005 20/06/2012 00:00:00;279,366317724406 21/06/2012 00:00:00;278,166949230298 22/06/2012 00:00:00;275,231028150103 25/06/2012 00:00:00;271,745180141832 26/06/2012 00:00:00;269,612022289817 27/06/2012 00:00:00;272,215672589530 28/06/2012 00:00:00;271,024119937868 29/06/2012 00:00:00;279,181998537452 02/07/2012 00:00:00;281,196837649842 03/07/2012 00:00:00;283,610302450016 04/07/2012 00:00:00;283,836040285038 05/07/2012 00:00:00;283,077513661727 06/07/2012 00:00:00;279,014392138315 09/07/2012 00:00:00;278,532840539400 10/07/2012 00:00:00;280,903841034580 11/07/2012 00:00:00;279,207058857678 12/07/2012 00:00:00;275,217416887066 13/07/2012 00:00:00;278,124024127336 16/07/2012 00:00:00;279,235309317679 17/07/2012 00:00:00;278,642457286641 18/07/2012 00:00:00;281,385481248489 19/07/2012 00:00:00;283,946844473196 20/07/2012 00:00:00;283,233245651704 23/07/2012 00:00:00;275,975730834392 24/07/2012 00:00:00;276,754727521255 25/07/2012 00:00:00;277,807704045725 26/07/2012 00:00:00;283,705634460268 27/07/2012 00:00:00;284,339408895410 30/07/2012 00:00:00;286,737915484643 31/07/2012 00:00:00;284,604491787647 01/08/2012 00:00:00;284,562576895614 02/08/2012 00:00:00;283,417440777667 03/08/2012 00:00:00;286,791527555848 06/08/2012 00:00:00;289,511352112339 07/08/2012 00:00:00;288,521061834431 08/08/2012 00:00:00;287,349766570336 09/08/2012 00:00:00;287,826178499615 10/08/2012 00:00:00;286,882712384394 13/08/2012 00:00:00;285,600825608126 14/08/2012 00:00:00;287,249525289431 16/08/2012 00:00:00;287,785043419527 17/08/2012 00:00:00;290,379761327872 20/08/2012 00:00:00;288,498482734029 21/08/2012 00:00:00;290,674122614037 22/08/2012 00:00:00;287,003317390857 23/08/2012 00:00:00;285,377072748963 24/08/2012 00:00:00;284,634691777509 27/08/2012 00:00:00;285,504323879956 28/08/2012 00:00:00;283,997709479595 29/08/2012 00:00:00;285,035160657164 30/08/2012 00:00:00;283,515076777756 31/08/2012 00:00:00;284,206433235821 03/09/2012 00:00:00;286,291863052214 04/09/2012 00:00:00;283,907499415980 05/09/2012 00:00:00;284,505526562651 06/09/2012 00:00:00;289,373467182098 07/09/2012 00:00:00;291,185962817809 10/09/2012 00:00:00;290,687875661064 11/09/2012 00:00:00;291,951933100593 12/09/2012 00:00:00;293,516129523879 13/09/2012 00:00:00;292,937650844824 14/09/2012 00:00:00;297,033878929892 17/09/2012 00:00:00;296,392589943283 18/09/2012 00:00:00;294,912241027062 19/09/2012 00:00:00;295,791301764842 20/09/2012 00:00:00;295,987105454983 21/09/2012 00:00:00;297,112834889304 24/09/2012 00:00:00;294,633210134812 25/09/2012 00:00:00;294,819461128629 26/09/2012 00:00:00;290,669266512381 27/09/2012 00:00:00;292,500105451794 28/09/2012 00:00:00;291,382953948866 01/10/2012 00:00:00;295,060440742573 02/10/2012 00:00:00;295,465482155904 03/10/2012 00:00:00;295,487104214373 04/10/2012 00:00:00;296,751055315911 05/10/2012 00:00:00;299,714748335140 08/10/2012 00:00:00;297,387700876849 09/10/2012 00:00:00;296,162368189578 10/10/2012 00:00:00;294,261860142096 11/10/2012 00:00:00;294,868713342143 12/10/2012 00:00:00;294,784263253120 15/10/2012 00:00:00;295,948292087730 16/10/2012 00:00:00;298,586165498021 17/10/2012 00:00:00;299,427263572488 18/10/2012 00:00:00;299,303716548233 19/10/2012 00:00:00;296,972575077231 22/10/2012 00:00:00;296,096509526239 23/10/2012 00:00:00;292,102738096919 24/10/2012 00:00:00;294,280451567780 25/10/2012 00:00:00;295,321660021083 26/10/2012 00:00:00;295,450009977998 29/10/2012 00:00:00;295,598741383471 30/10/2012 00:00:00;296,730425745370 31/10/2012 00:00:00;296,378854619255 02/11/2012 00:00:00;300,030270881807 05/11/2012 00:00:00;298,482415063364 06/11/2012 00:00:00;300,316869494521 07/11/2012 00:00:00;297,427134549057 08/11/2012 00:00:00;295,802343193060 09/11/2012 00:00:00;296,113133699062 12/11/2012 00:00:00;295,097853992924 13/11/2012 00:00:00;294,785627924023 14/11/2012 00:00:00;293,657115978900 15/11/2012 00:00:00;291,162763412450 16/11/2012 00:00:00;289,593515934522 19/11/2012 00:00:00;293,709505163192 20/11/2012 00:00:00;294,513119095312 21/11/2012 00:00:00;295,295022353968 22/11/2012 00:00:00;297,781913537946 23/11/2012 00:00:00;298,956505279808 26/11/2012 00:00:00;298,056123774537 27/11/2012 00:00:00;299,660126053005 28/11/2012 00:00:00;299,644671598099 29/11/2012 00:00:00;302,167239178552 30/11/2012 00:00:00;302,592573425446 03/12/2012 00:00:00;302,619636444531 04/12/2012 00:00:00;302,267250060473 05/12/2012 00:00:00;302,990915545251 06/12/2012 00:00:00;304,707494311752 07/12/2012 00:00:00;304,718252171990 10/12/2012 00:00:00;304,384049584645 11/12/2012 00:00:00;305,331095745613 12/12/2012 00:00:00;305,671855842494 13/12/2012 00:00:00;305,648355146157 14/12/2012 00:00:00;306,020077321847 17/12/2012 00:00:00;305,563816442141 18/12/2012 00:00:00;307,054923218600 19/12/2012 00:00:00;309,745611165153 20/12/2012 00:00:00;310,019661894755 21/12/2012 00:00:00;308,923069070372 24/12/2012 00:00:00;308,591861669815 27/12/2012 00:00:00;309,086439672809 28/12/2012 00:00:00;308,047925115315 31/12/2012 00:00:00;308,530026127192 02/01/2013 00:00:00;313,087264855630 03/01/2013 00:00:00;314,671080638527 04/01/2013 00:00:00;315,543566143772 07/01/2013 00:00:00;314,815204064326 08/01/2013 00:00:00;313,964836861515 09/01/2013 00:00:00;314,891235728944 10/01/2013 00:00:00;314,358836846628 11/01/2013 00:00:00;312,975592240534 14/01/2013 00:00:00;312,500172799184 15/01/2013 00:00:00;311,856278531759 16/01/2013 00:00:00;313,740126960420 17/01/2013 00:00:00;315,517087983646 18/01/2013 00:00:00;316,292451455766 21/01/2013 00:00:00;317,828875940018 22/01/2013 00:00:00;317,551493286651 23/01/2013 00:00:00;319,343377074821 24/01/2013 00:00:00;319,202550126789 25/01/2013 00:00:00;320,492376806494 28/01/2013 00:00:00;320,024932714580 29/01/2013 00:00:00;317,939006654222 30/01/2013 00:00:00;316,889858297481 31/01/2013 00:00:00;314,873565899195 01/02/2013 00:00:00;317,801759751937 04/02/2013 00:00:00;311,567624051190 05/02/2013 00:00:00;313,271282751605 06/02/2013 00:00:00;312,198332407548 07/02/2013 00:00:00;312,779026461447 08/02/2013 00:00:00;315,518222255566 11/02/2013 00:00:00;315,312617747118 12/02/2013 00:00:00;315,029634626148 13/02/2013 00:00:00;317,319552402067 14/02/2013 00:00:00;317,556367111305 15/02/2013 00:00:00;317,320491721001 18/02/2013 00:00:00;317,130288498463 19/02/2013 00:00:00;321,446086814990 20/02/2013 00:00:00;321,847973534545 21/02/2013 00:00:00;318,048180326495 22/02/2013 00:00:00;320,212317980317 25/02/2013 00:00:00;320,762493030375 26/02/2013 00:00:00;318,371270593626 27/02/2013 00:00:00;321,118105000205 28/02/2013 00:00:00;322,697791324394 01/03/2013 00:00:00;321,854105692111 04/03/2013 00:00:00;321,808061341370 05/03/2013 00:00:00;325,746519291605 06/03/2013 00:00:00;325,097290401557 07/03/2013 00:00:00;325,001887499310 08/03/2013 00:00:00;325,341531047270 11/03/2013 00:00:00;325,261121801961 12/03/2013 00:00:00;326,155707886642 13/03/2013 00:00:00;325,537210676420 14/03/2013 00:00:00;326,313052669505 15/03/2013 00:00:00;326,106916471096 18/03/2013 00:00:00;326,468040293535 19/03/2013 00:00:00;324,893564530977 20/03/2013 00:00:00;325,532992602718 21/03/2013 00:00:00;323,128407024915 22/03/2013 00:00:00;322,277632193133 25/03/2013 00:00:00;322,398201753599 26/03/2013 00:00:00;324,401715869790 27/03/2013 00:00:00;323,444301754556 28/03/2013 00:00:00;325,425963413294 02/04/2013 00:00:00;328,416435883627 03/04/2013 00:00:00;327,108212731224 04/04/2013 00:00:00;323,956868601276 05/04/2013 00:00:00;318,769151915464 08/04/2013 00:00:00;319,375473425548 09/04/2013 00:00:00;318,586906319363 10/04/2013 00:00:00;322,605029148960 11/04/2013 00:00:00;325,483102361249 12/04/2013 00:00:00;323,258954633675 15/04/2013 00:00:00;320,641108211966 16/04/2013 00:00:00;319,058267194000 17/04/2013 00:00:00;315,299626789037 18/04/2013 00:00:00;315,053861965432 19/04/2013 00:00:00;315,940579038670 22/04/2013 00:00:00;315,991585829060 23/04/2013 00:00:00;322,218898175290 24/04/2013 00:00:00;323,676756606102 25/04/2013 00:00:00;325,918698224417 26/04/2013 00:00:00;325,335327997708 29/04/2013 00:00:00;325,890111027441 30/04/2013 00:00:00;325,255946686327 02/05/2013 00:00:00;325,442055896154 03/05/2013 00:00:00;327,778088914809 06/05/2013 00:00:00;328,964182882857 07/05/2013 00:00:00;329,443979904897 10/05/2013 00:00:00;335,125228936777 13/05/2013 00:00:00;335,360200454146 14/05/2013 00:00:00;337,118676389681 15/05/2013 00:00:00;338,156304797237 16/05/2013 00:00:00;338,202632715958 17/05/2013 00:00:00;338,333552507692 21/05/2013 00:00:00;339,949358303325 22/05/2013 00:00:00;341,136551097295 23/05/2013 00:00:00;335,457145257284 24/05/2013 00:00:00;335,154276931721 27/05/2013 00:00:00;336,216717537522 28/05/2013 00:00:00;340,592206913824 29/05/2013 00:00:00;336,779794930667 30/05/2013 00:00:00;338,495540716226 31/05/2013 00:00:00;337,891913101951 03/06/2013 00:00:00;336,210638548952 04/06/2013 00:00:00;336,395223580887 05/06/2013 00:00:00;333,279573570413 06/06/2013 00:00:00;332,665312156890 07/06/2013 00:00:00;334,881395920036 10/06/2013 00:00:00;336,386184851526 11/06/2013 00:00:00;333,528209519814 12/06/2013 00:00:00;333,397856864041 13/06/2013 00:00:00;333,168042739307 14/06/2013 00:00:00;335,515117186181 17/06/2013 00:00:00;336,851803474570 18/06/2013 00:00:00;338,536675796314 19/06/2013 00:00:00;338,956055115630 20/06/2013 00:00:00;331,622455464704 21/06/2013 00:00:00;328,782699375702 24/06/2013 00:00:00;322,880745840444 25/06/2013 00:00:00;326,070584323666 26/06/2013 00:00:00;329,443643167921 27/06/2013 00:00:00;333,117727145868 28/06/2013 00:00:00;331,630661213123 01/07/2013 00:00:00;333,891034750133 02/07/2013 00:00:00;333,461943227505 03/07/2013 00:00:00;332,505751999184 04/07/2013 00:00:00;338,110207277500 05/07/2013 00:00:00;335,606638751703 08/07/2013 00:00:00;339,278932706777 09/07/2013 00:00:00;342,205513766633 10/07/2013 00:00:00;342,707517706101 11/07/2013 00:00:00;344,847392574640 12/07/2013 00:00:00;344,867153718242 15/07/2013 00:00:00;345,524836478691 16/07/2013 00:00:00;345,031126902635 17/07/2013 00:00:00;346,462666680311 18/07/2013 00:00:00;350,043970759825 19/07/2013 00:00:00;349,371329788435 22/07/2013 00:00:00;349,240551780692 23/07/2013 00:00:00;347,343641501955 24/07/2013 00:00:00;347,949005970107 25/07/2013 00:00:00;347,656966396778 26/07/2013 00:00:00;346,410543341000 29/07/2013 00:00:00;347,360566965757 30/07/2013 00:00:00;348,030195027361 31/07/2013 00:00:00;348,178696033850 01/08/2013 00:00:00;351,881668499753 02/08/2013 00:00:00;351,892355467996 05/08/2013 00:00:00;352,252717201490 06/08/2013 00:00:00;352,092058217861 07/08/2013 00:00:00;350,481923781827 08/08/2013 00:00:00;351,354125719092 09/08/2013 00:00:00;351,999331488424 12/08/2013 00:00:00;351,921687030920 13/08/2013 00:00:00;352,647355214557 14/08/2013 00:00:00;354,156114097767 16/08/2013 00:00:00;352,396911519284 19/08/2013 00:00:00;352,682535367067 20/08/2013 00:00:00;349,700729443120 21/08/2013 00:00:00;349,261801656187 22/08/2013 00:00:00;351,656320570703 23/08/2013 00:00:00;352,319550629759 26/08/2013 00:00:00;351,269941475051 27/08/2013 00:00:00;346,336602990233 28/08/2013 00:00:00;342,071120267145 29/08/2013 00:00:00;345,624989144601 30/08/2013 00:00:00;342,674428867442 02/09/2013 00:00:00;346,921426502839 03/09/2013 00:00:00;347,328594676020 04/09/2013 00:00:00;346,983403829452 05/09/2013 00:00:00;348,451665660529 06/09/2013 00:00:00;348,741773426995 09/09/2013 00:00:00;348,747320725602 10/09/2013 00:00:00;352,331495930913 11/09/2013 00:00:00;352,782971600958 12/09/2013 00:00:00;352,596419316162 13/09/2013 00:00:00;353,250894213838 16/09/2013 00:00:00;356,196545220344 17/09/2013 00:00:00;354,545683333193 18/09/2013 00:00:00;355,819736544015 19/09/2013 00:00:00;358,004787336357 20/09/2013 00:00:00;357,378509729685 23/09/2013 00:00:00;355,712317448618 24/09/2013 00:00:00;356,719852204305 25/09/2013 00:00:00;356,160266241912 26/09/2013 00:00:00;354,444485010355 27/09/2013 00:00:00;355,862484416989 30/09/2013 00:00:00;355,016813808846 01/10/2013 00:00:00;357,967143687021 02/10/2013 00:00:00;356,175525743832 03/10/2013 00:00:00;354,628024385364 04/10/2013 00:00:00;353,493504343666 07/10/2013 00:00:00;351,554980463875 08/10/2013 00:00:00;349,904455313699 09/10/2013 00:00:00;347,252651626395 10/10/2013 00:00:00;351,230011558876 11/10/2013 00:00:00;353,058581954450 14/10/2013 00:00:00;352,511278030188 15/10/2013 00:00:00;352,831266772539 16/10/2013 00:00:00;351,865381063905 17/10/2013 00:00:00;349,933875491617 18/10/2013 00:00:00;353,960877543585 21/10/2013 00:00:00;356,492271177412 22/10/2013 00:00:00;357,803489516604 23/10/2013 00:00:00;358,979889004338 24/10/2013 00:00:00;358,765688841500 25/10/2013 00:00:00;358,631773862978 28/10/2013 00:00:00;358,543460160229 29/10/2013 00:00:00;358,176186457225 30/10/2013 00:00:00;359,732301193082 31/10/2013 00:00:00;361,153083110519 04/11/2013 00:00:00;362,134352382065 05/11/2013 00:00:00;362,679635884469 06/11/2013 00:00:00;364,819191739031 07/11/2013 00:00:00;365,844130479486 08/11/2013 00:00:00;365,807372980088 12/11/2013 00:00:00;367,161215131262 13/11/2013 00:00:00;365,576584090423 14/11/2013 00:00:00;368,393512957040 15/11/2013 00:00:00;367,631618963967 18/11/2013 00:00:00;368,974260179935 19/11/2013 00:00:00;367,534496930841 20/11/2013 00:00:00;367,275422135179 21/11/2013 00:00:00;366,339612355415 22/11/2013 00:00:00;367,130323944449 25/11/2013 00:00:00;369,088059554880 26/11/2013 00:00:00;369,090062253738 27/11/2013 00:00:00;370,145821289011 28/11/2013 00:00:00;371,175119887157 29/11/2013 00:00:00;371,089464634220 02/12/2013 00:00:00;370,628294483862 03/12/2013 00:00:00;366,066625005737 04/12/2013 00:00:00;364,371880973692 05/12/2013 00:00:00;363,841343006243 06/12/2013 00:00:00;365,406390133469 09/12/2013 00:00:00;366,018507064143 10/12/2013 00:00:00;364,508808862000 11/12/2013 00:00:00;364,036207377451 12/12/2013 00:00:00;360,292454291434 13/12/2013 00:00:00;360,279126596377 16/12/2013 00:00:00;363,341075920652 17/12/2013 00:00:00;362,646281200830 18/12/2013 00:00:00;364,600596272503 19/12/2013 00:00:00;369,420472119351 20/12/2013 00:00:00;369,797936546634 23/12/2013 00:00:00;371,457500426170 24/12/2013 00:00:00;372,274140762368 27/12/2013 00:00:00;375,438015052428 30/12/2013 00:00:00;375,697851937037 31/12/2013 00:00:00;377,036983999253 02/01/2014 00:00:00;375,063723041921 03/01/2014 00:00:00;377,236988040097 06/01/2014 00:00:00;377,100964024724 07/01/2014 00:00:00;377,709164172676 08/01/2014 00:00:00;378,967975604577 09/01/2014 00:00:00;378,849940432932 10/01/2014 00:00:00;380,791565837503 13/01/2014 00:00:00;380,854535652046 14/01/2014 00:00:00;380,948361207405 15/01/2014 00:00:00;383,519099898447 16/01/2014 00:00:00;383,475926673503 17/01/2014 00:00:00;385,055205368722 20/01/2014 00:00:00;385,933893923528 21/01/2014 00:00:00;384,864488179221 22/01/2014 00:00:00;385,458403590183 23/01/2014 00:00:00;382,890908207911 24/01/2014 00:00:00;375,878608801243 27/01/2014 00:00:00;373,922113800724 28/01/2014 00:00:00;378,680544010921 29/01/2014 00:00:00;377,868759776379 30/01/2014 00:00:00;376,952285788248 31/01/2014 00:00:00;375,753945228066 03/02/2014 00:00:00;372,116476965527 04/02/2014 00:00:00;370,797460506887 05/02/2014 00:00:00;370,693816410223 06/02/2014 00:00:00;372,911637027245 07/02/2014 00:00:00;374,015868464088 10/02/2014 00:00:00;375,269575672350 11/02/2014 00:00:00;378,617627365374 12/02/2014 00:00:00;381,277335510120 13/02/2014 00:00:00;379,256045226187 14/02/2014 00:00:00;380,651961776384 17/02/2014 00:00:00;381,851525223478 18/02/2014 00:00:00;380,915396429738 19/02/2014 00:00:00;382,368026575920 20/02/2014 00:00:00;382,261582245454 21/02/2014 00:00:00;383,383767080026 24/02/2014 00:00:00;384,573724661800 25/02/2014 00:00:00;383,819469281187 26/02/2014 00:00:00;382,178549996331 27/02/2014 00:00:00;381,202509009416 28/02/2014 00:00:00;384,039393972620 03/03/2014 00:00:00;378,809797840772 04/03/2014 00:00:00;384,973892250476 05/03/2014 00:00:00;384,215560580151 06/03/2014 00:00:00;386,746032618044 07/03/2014 00:00:00;384,495708021322 10/03/2014 00:00:00;381,730069513075 11/03/2014 00:00:00;382,456694738644 12/03/2014 00:00:00;377,933891796769 13/03/2014 00:00:00;374,712860835754 14/03/2014 00:00:00;373,209649251152 17/03/2014 00:00:00;377,811567659427 18/03/2014 00:00:00;380,383157054409 19/03/2014 00:00:00;380,466189303532 20/03/2014 00:00:00;378,996279233573 21/03/2014 00:00:00;379,692651300283 24/03/2014 00:00:00;375,762062361491 25/03/2014 00:00:00;380,481980495414 26/03/2014 00:00:00;383,627529204772 27/03/2014 00:00:00;384,038826836660 28/03/2014 00:00:00;385,632709282845 31/03/2014 00:00:00;386,755762544355 01/04/2014 00:00:00;389,172966897265 02/04/2014 00:00:00;388,645300055613 03/04/2014 00:00:00;388,419828065572 04/04/2014 00:00:00;390,131993805385 07/04/2014 00:00:00;385,582358243409 08/04/2014 00:00:00;382,175324410559 09/04/2014 00:00:00;384,431391258874 10/04/2014 00:00:00;383,826842048664 11/04/2014 00:00:00;378,199843115944 14/04/2014 00:00:00;375,825918325971 15/04/2014 00:00:00;372,426221814602 16/04/2014 00:00:00;377,756378241333 17/04/2014 00:00:00;379,731322883546 22/04/2014 00:00:00;385,446617796016 23/04/2014 00:00:00;384,531366694798 24/04/2014 00:00:00;384,746718852555 25/04/2014 00:00:00;382,899432970306 28/04/2014 00:00:00;381,948363688623 29/04/2014 00:00:00;384,237288976613 30/04/2014 00:00:00;385,749645628568 02/05/2014 00:00:00;386,656885934353 05/05/2014 00:00:00;386,019797298446 06/05/2014 00:00:00;385,721590121553 07/05/2014 00:00:00;384,224936046487 09/05/2014 00:00:00;386,224515656956 12/05/2014 00:00:00;388,855530266732 13/05/2014 00:00:00;388,974168020335 14/05/2014 00:00:00;389,223052091719 15/05/2014 00:00:00;385,028230964629 16/05/2014 00:00:00;381,656855805256 19/05/2014 00:00:00;383,000507232152 20/05/2014 00:00:00;382,962845859818 21/05/2014 00:00:00;383,716268259490 22/05/2014 00:00:00;385,395699620620 23/05/2014 00:00:00;385,970793206914 26/05/2014 00:00:00;388,517056436689 27/05/2014 00:00:00;390,252829210831 28/05/2014 00:00:00;391,371274492667 30/05/2014 00:00:00;392,222208831438 02/06/2014 00:00:00;393,359405045947 03/06/2014 00:00:00;392,442771550826 04/06/2014 00:00:00;393,209468476559 05/06/2014 00:00:00;394,898044905042 06/06/2014 00:00:00;396,809505765748 10/06/2014 00:00:00;397,260591529820 11/06/2014 00:00:00;394,677872091626 12/06/2014 00:00:00;395,942762512096 13/06/2014 00:00:00;394,446976863968 16/06/2014 00:00:00;393,174731399018 17/06/2014 00:00:00;394,300939354305 18/06/2014 00:00:00;394,282099806638 19/06/2014 00:00:00;396,673517196373 20/06/2014 00:00:00;396,996589740506 23/06/2014 00:00:00;393,752235313142 24/06/2014 00:00:00;392,800279881522 25/06/2014 00:00:00;389,839847894062 26/06/2014 00:00:00;390,768338075343 27/06/2014 00:00:00;391,654895641592 30/06/2014 00:00:00;392,011322869364 01/07/2014 00:00:00;394,772052106959 02/07/2014 00:00:00;395,011223975031 03/07/2014 00:00:00;398,740603709064 04/07/2014 00:00:00;399,000440593673 07/07/2014 00:00:00;395,643084326307 08/07/2014 00:00:00;391,029380123866 09/07/2014 00:00:00;389,456003187230 10/07/2014 00:00:00;386,593508490838 11/07/2014 00:00:00;386,908286671558 15/07/2014 00:00:00;386,418245756243 16/07/2014 00:00:00;390,368914852614 17/07/2014 00:00:00;388,265850652469 18/07/2014 00:00:00;386,754663718431 21/07/2014 00:00:00;384,762368260446 22/07/2014 00:00:00;386,627997446397 23/07/2014 00:00:00;387,900225188348 24/07/2014 00:00:00;388,731043923543 25/07/2014 00:00:00;385,091927422120 28/07/2014 00:00:00;383,471619984806 29/07/2014 00:00:00;383,834835121097 30/07/2014 00:00:00;383,222842251414 31/07/2014 00:00:00;381,015389588658 01/08/2014 00:00:00;377,423646662882 04/08/2014 00:00:00;375,237284368633 05/08/2014 00:00:00;376,994253849275 06/08/2014 00:00:00;374,872970406420 07/08/2014 00:00:00;373,103860671637 08/08/2014 00:00:00;370,119219067891 11/08/2014 00:00:00;376,313283068474 12/08/2014 00:00:00;374,970216500536 13/08/2014 00:00:00;376,346637752113 14/08/2014 00:00:00;378,382584956008 18/08/2014 00:00:00;380,340036998459 19/08/2014 00:00:00;383,030335039040 20/08/2014 00:00:00;382,350073178189 21/08/2014 00:00:00;385,315485328296 22/08/2014 00:00:00;383,777572112150 25/08/2014 00:00:00;387,166936115250 26/08/2014 00:00:00;389,635732117508 27/08/2014 00:00:00;388,999157448565 28/08/2014 00:00:00;388,163907963684 29/08/2014 00:00:00;389,291321082886 01/09/2014 00:00:00;389,509916549413 02/09/2014 00:00:00;389,961711233435 03/09/2014 00:00:00;390,687326248076 04/09/2014 00:00:00;393,314051892156 05/09/2014 00:00:00;393,127889513333 08/09/2014 00:00:00;391,289376515463 09/09/2014 00:00:00;390,659997384010 10/09/2014 00:00:00;389,196290363612 11/09/2014 00:00:00;388,743662698649 12/09/2014 00:00:00;389,200437545318 15/09/2014 00:00:00;388,040236878437 16/09/2014 00:00:00;386,655255418467 17/09/2014 00:00:00;387,595336440927 18/09/2014 00:00:00;390,352042557807 19/09/2014 00:00:00;390,668610761400 22/09/2014 00:00:00;389,505875705699 23/09/2014 00:00:00;385,373829440166 24/09/2014 00:00:00;386,650541100800 25/09/2014 00:00:00;385,842478695995 26/09/2014 00:00:00;385,789965450712 29/09/2014 00:00:00;385,353997404570 30/09/2014 00:00:00;386,913054158219 01/10/2014 00:00:00;384,904613048377 02/10/2014 00:00:00;378,040885540193 03/10/2014 00:00:00;380,530913694948 06/10/2014 00:00:00;379,718969953418 07/10/2014 00:00:00;374,017924331939 08/10/2014 00:00:00;371,078086469021 09/10/2014 00:00:00;370,153956145431 10/10/2014 00:00:00;364,975402249970 13/10/2014 00:00:00;363,121257567207 14/10/2014 00:00:00;364,030589186844 15/10/2014 00:00:00;356,287286973917 16/10/2014 00:00:00;355,608797412940 17/10/2014 00:00:00;361,762133962406 20/10/2014 00:00:00;359,448910443136 21/10/2014 00:00:00;364,856977172352 22/10/2014 00:00:00;368,203309734498 23/10/2014 00:00:00;369,166253425341 24/10/2014 00:00:00;367,315635619328 27/10/2014 00:00:00;365,945045234339 28/10/2014 00:00:00;369,622602920040 29/10/2014 00:00:00;372,707804818669 30/10/2014 00:00:00;374,445066324706 31/10/2014 00:00:00;377,759710165094 03/11/2014 00:00:00;377,646690602094 04/11/2014 00:00:00;375,697373416067 05/11/2014 00:00:00;380,515299733053 06/11/2014 00:00:00;383,421587959345 07/11/2014 00:00:00;382,376604507310 10/11/2014 00:00:00;384,894014695127 12/11/2014 00:00:00;382,452777955918 13/11/2014 00:00:00;382,435657539130 14/11/2014 00:00:00;382,701165783337 17/11/2014 00:00:00;382,604167811203 18/11/2014 00:00:00;384,498508255121 19/11/2014 00:00:00;384,807420123256 20/11/2014 00:00:00;385,312171127529 21/11/2014 00:00:00;389,332881514943 24/11/2014 00:00:00;390,310304895761 25/11/2014 00:00:00;392,075391509827 26/11/2014 00:00:00;391,440961323732 27/11/2014 00:00:00;392,542339357777 28/11/2014 00:00:00;391,100732916814 01/12/2014 00:00:00;390,924123234314 02/12/2014 00:00:00;391,361438228361 03/12/2014 00:00:00;394,395367491619 04/12/2014 00:00:00;392,728413121606 05/12/2014 00:00:00;397,206554106643 08/12/2014 00:00:00;393,788283892588 09/12/2014 00:00:00;387,422359973170 10/12/2014 00:00:00;384,332691878857 11/12/2014 00:00:00;384,289536376912 12/12/2014 00:00:00;378,570732310690 15/12/2014 00:00:00;374,366854731241 16/12/2014 00:00:00;378,818287157168 17/12/2014 00:00:00;379,578267066376 18/12/2014 00:00:00;388,073591562075 19/12/2014 00:00:00;389,759137357772 22/12/2014 00:00:00;392,627781934729 23/12/2014 00:00:00;394,968511548051 24/12/2014 00:00:00;394,936751934299 29/12/2014 00:00:00;395,089506460487 30/12/2014 00:00:00;393,565062723388 31/12/2014 00:00:00;394,963354155416 02/01/2015 00:00:00;394,213139618517 05/01/2015 00:00:00;391,751078355782 06/01/2015 00:00:00;390,409961317706 07/01/2015 00:00:00;390,044176346597 08/01/2015 00:00:00;397,409978686244 09/01/2015 00:00:00;396,456268677747 12/01/2015 00:00:00;398,862945569402 13/01/2015 00:00:00;402,981185618912 14/01/2015 00:00:00;400,407398572086 15/01/2015 00:00:00;406,322573464408 16/01/2015 00:00:00;408,555476353363 19/01/2015 00:00:00;410,388477498623 20/01/2015 00:00:00;411,533489555579 21/01/2015 00:00:00;413,287499295429 22/01/2015 00:00:00;418,279766751076 23/01/2015 00:00:00;425,383534554270 26/01/2015 00:00:00;429,674042151587 27/01/2015 00:00:00;425,681635393170 28/01/2015 00:00:00;429,074668057010 29/01/2015 00:00:00;428,031226505865 30/01/2015 00:00:00;428,859581744234 02/02/2015 00:00:00;428,715564656428 03/02/2015 00:00:00;430,221097953866 04/02/2015 00:00:00;432,305889742304 05/02/2015 00:00:00;436,185471890706 06/02/2015 00:00:00;434,449592778572 09/02/2015 00:00:00;430,085286614478 10/02/2015 00:00:00;433,557948711683 11/02/2015 00:00:00;432,651541386838 12/02/2015 00:00:00;435,149030924066 13/02/2015 00:00:00;435,519211198864 16/02/2015 00:00:00;436,679358696749 17/02/2015 00:00:00;436,562528689018 18/02/2015 00:00:00;440,629531549155 19/02/2015 00:00:00;442,940858707558 20/02/2015 00:00:00;443,570911312963 23/02/2015 00:00:00;447,060711549954 24/02/2015 00:00:00;448,287196232143 25/02/2015 00:00:00;452,129613252176 26/02/2015 00:00:00;455,233406576489 27/02/2015 00:00:00;457,915959666618 02/03/2015 00:00:00;457,907417181222 03/03/2015 00:00:00;453,860405863670 04/03/2015 00:00:00;455,274382149589 05/03/2015 00:00:00;461,402622932831 06/03/2015 00:00:00;462,959676987622 09/03/2015 00:00:00;462,434686318781 10/03/2015 00:00:00;460,669014845756 11/03/2015 00:00:00;468,494020082900 12/03/2015 00:00:00;469,057363321027 13/03/2015 00:00:00;472,513418968406 16/03/2015 00:00:00;477,879092284623 17/03/2015 00:00:00;472,825769098298 18/03/2015 00:00:00;472,425122988656 19/03/2015 00:00:00;473,874970624035 20/03/2015 00:00:00;475,716372470701 23/03/2015 00:00:00;472,713405286251 24/03/2015 00:00:00;475,276044566867 25/03/2015 00:00:00;470,689527444502 26/03/2015 00:00:00;467,545733312020 27/03/2015 00:00:00;468,804243452942 30/03/2015 00:00:00;474,070295793210 31/03/2015 00:00:00;472,773114069025 01/04/2015 00:00:00;473,294436077126 02/04/2015 00:00:00;474,012607432293 07/04/2015 00:00:00;477,895539227458 08/04/2015 00:00:00;478,058130017950 09/04/2015 00:00:00;483,643409011623 10/04/2015 00:00:00;489,820263980424 13/04/2015 00:00:00;490,881339915321 14/04/2015 00:00:00;488,138705859445 15/04/2015 00:00:00;489,729983024814 16/04/2015 00:00:00;486,513861334452 17/04/2015 00:00:00;477,082939734974 20/04/2015 00:00:00;481,445916674162 21/04/2015 00:00:00;485,611087224350 22/04/2015 00:00:00;485,417144449077 23/04/2015 00:00:00;485,789079300752 24/04/2015 00:00:00;487,483787886800 27/04/2015 00:00:00;492,603412811432 28/04/2015 00:00:00;484,448281276654 29/04/2015 00:00:00;474,549756078273 30/04/2015 00:00:00;475,146134986061 04/05/2015 00:00:00;478,887406852253 05/05/2015 00:00:00;472,844041510004 06/05/2015 00:00:00;470,587637924713 07/05/2015 00:00:00;472,903307217809 11/05/2015 00:00:00;483,093180792568 12/05/2015 00:00:00;477,855715649277 13/05/2015 00:00:00;477,368847150737 15/05/2015 00:00:00;481,094505055034 18/05/2015 00:00:00;484,079199827777 19/05/2015 00:00:00;489,580914882364 20/05/2015 00:00:00;491,237217730131 21/05/2015 00:00:00;493,015826992241 22/05/2015 00:00:00;493,462783297605 26/05/2015 00:00:00;490,632083660962 27/05/2015 00:00:00;495,301792539439 28/05/2015 00:00:00;494,830024035831 29/05/2015 00:00:00;488,617244548573 01/06/2015 00:00:00;491,424567549870 02/06/2015 00:00:00;485,857348291919 03/06/2015 00:00:00;485,116349714367 04/06/2015 00:00:00;482,584495282572 05/06/2015 00:00:00;478,435541276236 08/06/2015 00:00:00;473,997613775353 09/06/2015 00:00:00;472,920268127608 10/06/2015 00:00:00;478,507124468169 11/06/2015 00:00:00;478,737576620858 12/06/2015 00:00:00;474,642128347734 15/06/2015 00:00:00;466,464222759568 16/06/2015 00:00:00;469,436475987191 17/06/2015 00:00:00;466,011559648608 18/06/2015 00:00:00;466,331725620946 19/06/2015 00:00:00;468,581483081708 22/06/2015 00:00:00;476,828650148972 23/06/2015 00:00:00;482,219773691387 24/06/2015 00:00:00;480,172253369311 25/06/2015 00:00:00;480,450398111624 26/06/2015 00:00:00;479,712075706882 29/06/2015 00:00:00;468,930909724975 30/06/2015 00:00:00;466,429698358011 01/07/2015 00:00:00;473,802164545187 02/07/2015 00:00:00;469,910619372631 03/07/2015 00:00:00;469,134298858579 06/07/2015 00:00:00;464,616688755337 07/07/2015 00:00:00;459,225547489923 08/07/2015 00:00:00;457,561375630713 09/07/2015 00:00:00;464,175279748579 10/07/2015 00:00:00;470,779790677111 13/07/2015 00:00:00;478,109207700333 15/07/2015 00:00:00;479,889093018353 16/07/2015 00:00:00;485,400378492263 17/07/2015 00:00:00;487,435244593234 20/07/2015 00:00:00;490,145463284404 21/07/2015 00:00:00;485,162837140076 22/07/2015 00:00:00;481,504881090987 23/07/2015 00:00:00;480,243198533289 24/07/2015 00:00:00;477,522966347827 27/07/2015 00:00:00;466,089523120089 28/07/2015 00:00:00;469,606386376164 29/07/2015 00:00:00;472,813947858132 30/07/2015 00:00:00;477,355873915654 31/07/2015 00:00:00;479,939514949783 03/08/2015 00:00:00;484,609737795224 04/08/2015 00:00:00;484,141123985392 05/08/2015 00:00:00;487,360453538528 06/08/2015 00:00:00;485,485537501235 07/08/2015 00:00:00;481,687481147062 10/08/2015 00:00:00;484,723289048187 11/08/2015 00:00:00;479,218578806811 12/08/2015 00:00:00;470,525660598098 13/08/2015 00:00:00;476,346797259076 14/08/2015 00:00:00;477,885383949175 17/08/2015 00:00:00;477,123188665123 18/08/2015 00:00:00;479,499541505924 19/08/2015 00:00:00;473,642214481507 20/08/2015 00:00:00;463,532307077088 21/08/2015 00:00:00;452,069638624418 24/08/2015 00:00:00;434,814154862765 25/08/2015 00:00:00;450,040036254074 26/08/2015 00:00:00;445,941380118178 27/08/2015 00:00:00;460,592947735137 28/08/2015 00:00:00;458,916493837797 31/08/2015 00:00:00;458,924291957245 01/09/2015 00:00:00;450,088526378642 02/09/2015 00:00:00;450,390402216275 03/09/2015 00:00:00;458,241850167548 04/09/2015 00:00:00;450,558770704358 07/09/2015 00:00:00;450,626135822590 08/09/2015 00:00:00;455,043947719896 09/09/2015 00:00:00;458,324527956696 10/09/2015 00:00:00;455,354454657918 11/09/2015 00:00:00;453,461319377915 14/09/2015 00:00:00;451,133013586713 15/09/2015 00:00:00;454,444555902321 16/09/2015 00:00:00;456,531421281612 17/09/2015 00:00:00;457,537467305404 18/09/2015 00:00:00;454,880577117459 21/09/2015 00:00:00;458,073889308436 22/09/2015 00:00:00;448,638802804253 23/09/2015 00:00:00;449,405960527954 24/09/2015 00:00:00;440,749799818638 25/09/2015 00:00:00;449,177422459129 28/09/2015 00:00:00;441,877567397815 29/09/2015 00:00:00;438,939856294746 30/09/2015 00:00:00;446,348743244344 01/10/2015 00:00:00;446,575916642264 02/10/2015 00:00:00;447,418911077597 05/10/2015 00:00:00;456,812454872720 06/10/2015 00:00:00;458,763916541595 07/10/2015 00:00:00;456,221765047529 08/10/2015 00:00:00;459,119865248401 09/10/2015 00:00:00;459,101858681676 12/10/2015 00:00:00;458,351909989757 13/10/2015 00:00:00;455,375420965434 14/10/2015 00:00:00;451,898150888555 15/10/2015 00:00:00;457,825111575044 16/10/2015 00:00:00;458,330004363307 19/10/2015 00:00:00;460,823878408791 20/10/2015 00:00:00;461,637062760233 21/10/2015 00:00:00;464,004465486668 22/10/2015 00:00:00;466,703164228653 23/10/2015 00:00:00;474,788289918387 26/10/2015 00:00:00;475,168483687476 27/10/2015 00:00:00;470,636624293242 28/10/2015 00:00:00;472,762373931781 29/10/2015 00:00:00;473,981095940520 30/10/2015 00:00:00;474,223014873397 02/11/2015 00:00:00;478,807883756879 03/11/2015 00:00:00;479,730436733580 04/11/2015 00:00:00;480,496796922337 05/11/2015 00:00:00;481,315404511396 06/11/2015 00:00:00;486,835870498656 09/11/2015 00:00:00;483,189310337760 10/11/2015 00:00:00;484,138589596570 12/11/2015 00:00:00;481,475655866053 13/11/2015 00:00:00;478,322876173207 16/11/2015 00:00:00;481,092502356173 17/11/2015 00:00:00;490,148617978179 18/11/2015 00:00:00;489,301263685155 19/11/2015 00:00:00;491,574468673257 20/11/2015 00:00:00;493,968048268839 23/11/2015 00:00:00;494,750235095475 24/11/2015 00:00:00;489,164973824801 25/11/2015 00:00:00;495,240825423751 26/11/2015 00:00:00;498,661240120654 27/11/2015 00:00:00;500,401301860492 30/11/2015 00:00:00;504,667564395525 01/12/2015 00:00:00;503,775477253667 02/12/2015 00:00:00;504,468606011607 03/12/2015 00:00:00;494,304005433059 04/12/2015 00:00:00;493,475348903712 07/12/2015 00:00:00;498,190003307008 08/12/2015 00:00:00;491,202711051570 09/12/2015 00:00:00;486,748956912807 10/12/2015 00:00:00;485,912325034024 11/12/2015 00:00:00;478,203600391649 14/12/2015 00:00:00;473,758955874242 15/12/2015 00:00:00;482,277763343279 16/12/2015 00:00:00;484,973484621475 17/12/2015 00:00:00;488,635180223300 18/12/2015 00:00:00;484,755279060920 21/12/2015 00:00:00;480,697279484146 22/12/2015 00:00:00;479,920480449128 23/12/2015 00:00:00;487,287682905676 24/12/2015 00:00:00;486,904316719810 28/12/2015 00:00:00;486,920799108644 29/12/2015 00:00:00;494,060101524322 30/12/2015 00:00:00;493,275734768840 31/12/2015 00:00:00;491,079022243324 04/01/2016 00:00:00;480,693858945388 05/01/2016 00:00:00;481,684113777297 06/01/2016 00:00:00;477,096586444004 07/01/2016 00:00:00;472,084380614768 08/01/2016 00:00:00;468,026186085008 11/01/2016 00:00:00;463,108124825110 12/01/2016 00:00:00;468,364925760032 13/01/2016 00:00:00;468,315336809542 14/01/2016 00:00:00;460,329832095758 15/01/2016 00:00:00;449,014530377657 18/01/2016 00:00:00;447,242460902085 19/01/2016 00:00:00;453,377259194862 20/01/2016 00:00:00;442,981143083702 21/01/2016 00:00:00;448,649277096510 22/01/2016 00:00:00;460,212169107086 25/01/2016 00:00:00;461,639171797082 26/01/2016 00:00:00;463,735855717679 27/01/2016 00:00:00;464,597920099661 28/01/2016 00:00:00;456,249873723538 29/01/2016 00:00:00;462,183108351582 01/02/2016 00:00:00;463,549392047876 02/02/2016 00:00:00;456,693161368162 03/02/2016 00:00:00;449,947770322602 04/02/2016 00:00:00;448,039942676638 05/02/2016 00:00:00;443,145789742048 08/02/2016 00:00:00;425,479415977477 09/02/2016 00:00:00;423,824743645595 10/02/2016 00:00:00;433,118577849776 11/02/2016 00:00:00;421,954400141979 12/02/2016 00:00:00;430,860614640595 15/02/2016 00:00:00;443,297144151335 16/02/2016 00:00:00;443,348682631687 17/02/2016 00:00:00;453,512308445303 18/02/2016 00:00:00;458,732777232797 19/02/2016 00:00:00;454,509262570738 22/02/2016 00:00:00;459,215427657635 23/02/2016 00:00:00;458,821214996537 24/02/2016 00:00:00;453,313722244359 25/02/2016 00:00:00;455,694009590882 26/02/2016 00:00:00;461,359042078909 29/02/2016 00:00:00;464,850277878799 01/03/2016 00:00:00;470,719886941347 02/03/2016 00:00:00;465,446249157616 03/03/2016 00:00:00;463,559015636195 04/03/2016 00:00:00;466,203003481053 07/03/2016 00:00:00;465,377572537477 08/03/2016 00:00:00;459,244032577610 09/03/2016 00:00:00;460,898811247485 10/03/2016 00:00:00;452,994725989937 11/03/2016 00:00:00;463,010293872033 14/03/2016 00:00:00;465,915146535427 15/03/2016 00:00:00;464,061710772614 16/03/2016 00:00:00;466,467926866301 17/03/2016 00:00:00;464,422994102042 18/03/2016 00:00:00;468,981012642425 21/03/2016 00:00:00;467,305161327042 22/03/2016 00:00:00;471,288192619122 23/03/2016 00:00:00;472,887640086913 24/03/2016 00:00:00;469,131303671787 29/03/2016 00:00:00;471,727864772002 30/03/2016 00:00:00;473,892108763816 31/03/2016 00:00:00;473,549186461088 01/04/2016 00:00:00;469,761267662198 04/04/2016 00:00:00;471,822452416307 05/04/2016 00:00:00;464,816692796176 06/04/2016 00:00:00;468,434949328075 07/04/2016 00:00:00;465,284828085041 08/04/2016 00:00:00;468,560853511163 11/04/2016 00:00:00;467,746091812832 12/04/2016 00:00:00;468,695566024628 13/04/2016 00:00:00;475,049278797911 14/04/2016 00:00:00;476,652093635463 15/04/2016 00:00:00;473,067723477166 18/04/2016 00:00:00;475,035649811876 19/04/2016 00:00:00;477,961061153814 20/04/2016 00:00:00;475,500931697943 21/04/2016 00:00:00;476,264722051882 22/04/2016 00:00:00;474,832969598221 25/04/2016 00:00:00;475,881550819002 26/04/2016 00:00:00;473,396059751926 27/04/2016 00:00:00;476,820036771576 28/04/2016 00:00:00;473,464488250083 29/04/2016 00:00:00;468,395373871876 02/05/2016 00:00:00;470,439757223174 03/05/2016 00:00:00;466,194780009634 04/05/2016 00:00:00;463,559990401125 06/05/2016 00:00:00;464,639108348745 09/05/2016 00:00:00;468,460931244235 10/05/2016 00:00:00;471,717160080759 11/05/2016 00:00:00;471,532450987832 12/05/2016 00:00:00;468,548606919030 13/05/2016 00:00:00;471,311498362471 17/05/2016 00:00:00;471,366120644605 18/05/2016 00:00:00;473,332540524422 19/05/2016 00:00:00;470,565360115283 20/05/2016 00:00:00;477,544269392314 23/05/2016 00:00:00;478,372234724711 24/05/2016 00:00:00;487,032755291717 25/05/2016 00:00:00;491,695640815677 26/05/2016 00:00:00;493,080781782637 27/05/2016 00:00:00;493,504060161677 30/05/2016 00:00:00;493,893983857078 31/05/2016 00:00:00;493,425884014210 01/06/2016 00:00:00;492,491297121360 02/06/2016 00:00:00;494,074545768298 03/06/2016 00:00:00;489,425874089332 06/06/2016 00:00:00;489,585522862032 07/06/2016 00:00:00;492,889125274202 08/06/2016 00:00:00;489,940337296918 09/06/2016 00:00:00;486,819778015792 10/06/2016 00:00:00;477,086767902696 13/06/2016 00:00:00;469,626289303750 14/06/2016 00:00:00;463,512031966519 15/06/2016 00:00:00;466,446074408847 16/06/2016 00:00:00;461,182450119407 17/06/2016 00:00:00;465,317828308704 20/06/2016 00:00:00;477,136817651153 21/06/2016 00:00:00;477,338647160868 22/06/2016 00:00:00;479,099178964257 23/06/2016 00:00:00;484,949629465161 24/06/2016 00:00:00;467,428442506314 27/06/2016 00:00:00;449,982684630129 28/06/2016 00:00:00;458,055262436750 29/06/2016 00:00:00;468,100108712773 30/06/2016 00:00:00;473,874970624027 01/07/2016 00:00:00;475,010873059628 04/07/2016 00:00:00;473,861837881957 05/07/2016 00:00:00;467,970571314942 06/07/2016 00:00:00;464,248050381423 07/07/2016 00:00:00;469,525037811917 08/07/2016 00:00:00;474,385304372906 11/07/2016 00:00:00;480,054998009604 12/07/2016 00:00:00;482,682414850635 13/07/2016 00:00:00;482,466389218925 15/07/2016 00:00:00;481,742688288149 18/07/2016 00:00:00;484,838169526050 19/07/2016 00:00:00;483,970557845459 20/07/2016 00:00:00;489,250770861725 21/07/2016 00:00:00;486,485788104431 22/07/2016 00:00:00;486,041330741890 25/07/2016 00:00:00;488,630058276659 26/07/2016 00:00:00;491,696261120632 27/07/2016 00:00:00;493,151921899600 28/07/2016 00:00:00;492,729955022467 29/07/2016 00:00:00;491,504569166200 01/08/2016 00:00:00;490,134829485151 02/08/2016 00:00:00;485,294306344764 03/08/2016 00:00:00;483,373026942752 04/08/2016 00:00:00;487,498178961773 05/08/2016 00:00:00;491,525021506752 08/08/2016 00:00:00;490,446346634101 09/08/2016 00:00:00;495,410700366723 10/08/2016 00:00:00;494,690419974705 11/08/2016 00:00:00;498,397468730319 12/08/2016 00:00:00;498,037762747779 16/08/2016 00:00:00;494,392957163759 17/08/2016 00:00:00;491,212370085882 18/08/2016 00:00:00;494,799380970992 19/08/2016 00:00:00;493,565718474311 22/08/2016 00:00:00;495,270440554651 23/08/2016 00:00:00;498,821030677339 24/08/2016 00:00:00;499,682669707352 25/08/2016 00:00:00;495,812711147269 26/08/2016 00:00:00;498,180858239651 29/08/2016 00:00:00;498,772983627740 30/08/2016 00:00:00;499,859226220855 31/08/2016 00:00:00;498,547210346720 01/09/2016 00:00:00;500,879556981636 02/09/2016 00:00:00;505,357042215719 05/09/2016 00:00:00;506,799038562654 06/09/2016 00:00:00;503,202085075247 07/09/2016 00:00:00;505,218217966544 08/09/2016 00:00:00;503,261297614056 09/09/2016 00:00:00;498,426693955250 12/09/2016 00:00:00;495,613876824342 13/09/2016 00:00:00;493,494684695339 14/09/2016 00:00:00;494,190206058109 15/09/2016 00:00:00;496,845483453168 16/09/2016 00:00:00;495,624120717616 19/09/2016 00:00:00;499,111705579764 20/09/2016 00:00:00;499,340261371587 21/09/2016 00:00:00;501,316092163737 22/09/2016 00:00:00;506,001893525075 23/09/2016 00:00:00;501,647246395298 26/09/2016 00:00:00;496,161712438565 27/09/2016 00:00:00;495,093086506203 28/09/2016 00:00:00;499,002815475471 29/09/2016 00:00:00;496,618044210266 30/09/2016 00:00:00;498,232946132963 03/10/2016 00:00:00;499,387723562227 04/10/2016 00:00:00;502,395759524318 05/10/2016 00:00:00;499,632513620901 06/10/2016 00:00:00;498,930647424579 07/10/2016 00:00:00;494,169718271559 10/10/2016 00:00:00;496,636174837983 11/10/2016 00:00:00;494,056078403602 12/10/2016 00:00:00;492,162393710638 13/10/2016 00:00:00;489,249087176842 14/10/2016 00:00:00;493,128155358281 17/10/2016 00:00:00;490,636939762610 18/10/2016 00:00:00;496,994197135641 19/10/2016 00:00:00;497,998027784590 20/10/2016 00:00:00;496,973797964085 21/10/2016 00:00:00;497,037547590573 24/10/2016 00:00:00;497,384333507027 25/10/2016 00:00:00;493,370003399163 26/10/2016 00:00:00;492,884552740523 27/10/2016 00:00:00;490,609238715570 28/10/2016 00:00:00;489,739730674114 31/10/2016 00:00:00;488,672717534637 02/11/2016 00:00:00;479,930121760440 03/11/2016 00:00:00;480,564179763561 04/11/2016 00:00:00;475,581429558242 07/11/2016 00:00:00;481,490206448017 08/11/2016 00:00:00;481,169615123708 09/11/2016 00:00:00;487,013171378100 10/11/2016 00:00:00;485,981249776140 14/11/2016 00:00:00;483,624498571951 15/11/2016 00:00:00;485,779225313439 16/11/2016 00:00:00;485,370018995403 17/11/2016 00:00:00;486,796773563417 18/11/2016 00:00:00;489,531946236821 21/11/2016 00:00:00;490,908952347356 22/11/2016 00:00:00;491,459233735407 23/11/2016 00:00:00;490,770854741130 24/11/2016 00:00:00;492,362255967491 25/11/2016 00:00:00;493,089926849986 28/11/2016 00:00:00;491,354543981817 29/11/2016 00:00:00;492,442151245836 30/11/2016 00:00:00;492,248208470563 01/12/2016 00:00:00;488,000572807211 02/12/2016 00:00:00;485,246188403167 05/12/2016 00:00:00;488,122808329560 06/12/2016 00:00:00;490,095785718912 07/12/2016 00:00:00;494,289968818047 08/12/2016 00:00:00;498,756731637888 09/12/2016 00:00:00;503,509898117458 12/12/2016 00:00:00;501,928102756418 13/12/2016 00:00:00;504,383978692590 14/12/2016 00:00:00;504,135608588170 15/12/2016 00:00:00;509,304680679302 16/12/2016 00:00:00;510,603741041354 19/12/2016 00:00:00;510,654570601756 20/12/2016 00:00:00;512,578083101610 21/12/2016 00:00:00;513,859881262884 22/12/2016 00:00:00;513,046413343461 23/12/2016 00:00:00;514,788920857126 27/12/2016 00:00:00;516,257377641188 28/12/2016 00:00:00;516,359763404941 29/12/2016 00:00:00;515,379610682317 30/12/2016 00:00:00;515,688965625420 02/01/2017 00:00:00;519,944700699198 03/01/2017 00:00:00;520,627036150903 04/01/2017 00:00:00;519,382722131975 05/01/2017 00:00:00;519,785902630438 06/01/2017 00:00:00;520,702252557579 09/01/2017 00:00:00;521,044377325363 10/01/2017 00:00:00;521,962747674361 11/01/2017 00:00:00;525,441683713121 12/01/2017 00:00:00;521,167179983671 13/01/2017 00:00:00;524,084137455208 16/01/2017 00:00:00;522,001295196632 17/01/2017 00:00:00;520,734437523300 18/01/2017 00:00:00;521,425474967389 19/01/2017 00:00:00;521,322699297663 20/01/2017 00:00:00;519,764440078957 23/01/2017 00:00:00;518,204018654404 24/01/2017 00:00:00;519,846143103174 25/01/2017 00:00:00;524,659213318504 26/01/2017 00:00:00;527,206522205205 27/01/2017 00:00:00;527,492925864933 30/01/2017 00:00:00;522,667733118461 31/01/2017 00:00:00;521,580462591418 01/02/2017 00:00:00;526,293716877813 02/02/2017 00:00:00;526,536823251606 03/02/2017 00:00:00;528,003649519784 06/02/2017 00:00:00;524,011526329347 07/02/2017 00:00:00;527,124943241979 08/02/2017 00:00:00;527,580371140743 09/02/2017 00:00:00;530,287275631148 10/02/2017 00:00:00;532,268334707928 13/02/2017 00:00:00;536,470475433500 14/02/2017 00:00:00;537,625500984747 15/02/2017 00:00:00;538,977145484077 16/02/2017 00:00:00;538,062922316786 17/02/2017 00:00:00;536,258455199506 20/02/2017 00:00:00;537,972854037161 21/02/2017 00:00:00;541,473695702371 22/02/2017 00:00:00;540,043077520630 23/02/2017 00:00:00;541,938180053494 24/02/2017 00:00:00;538,966547130827 27/02/2017 00:00:00;539,344224234095 28/02/2017 00:00:00;540,578772880713 01/03/2017 00:00:00;546,612426019650 02/03/2017 00:00:00;549,063286347177 03/03/2017 00:00:00;547,289976261693 06/03/2017 00:00:00;545,186841169553 07/03/2017 00:00:00;545,449832747938 08/03/2017 00:00:00;546,556049160640 09/03/2017 00:00:00;545,235721200093 10/03/2017 00:00:00;546,391313887300 13/03/2017 00:00:00;547,724544190934 14/03/2017 00:00:00;547,097805786294 15/03/2017 00:00:00;548,090364608041 16/03/2017 00:00:00;549,943906708847 17/03/2017 00:00:00;552,423566909336 20/03/2017 00:00:00;551,599766481644 21/03/2017 00:00:00;546,878412784823 22/03/2017 00:00:00;542,089481293785 23/03/2017 00:00:00;547,535563855310 24/03/2017 00:00:00;549,449523658839 27/03/2017 00:00:00;546,467168321931 28/03/2017 00:00:00;549,882372457202 29/03/2017 00:00:00;551,531426598481 30/03/2017 00:00:00;555,238050002126 31/03/2017 00:00:00;557,580888652299 03/04/2017 00:00:00;556,424462984151 04/04/2017 00:00:00;559,103949995496 05/04/2017 00:00:00;559,997437254255 06/04/2017 00:00:00;561,470129835018 07/04/2017 00:00:00;562,590701876703 10/04/2017 00:00:00;563,942186869045 11/04/2017 00:00:00;561,175555872867 12/04/2017 00:00:00;563,290317252184 13/04/2017 00:00:00;561,917032971385 18/04/2017 00:00:00;556,564421505244 19/04/2017 00:00:00;559,154371926927 20/04/2017 00:00:00;563,549498385839 21/04/2017 00:00:00;563,381253958747 24/04/2017 00:00:00;573,521219569038 25/04/2017 00:00:00;575,297808409291 26/04/2017 00:00:00;577,997446470210 27/04/2017 00:00:00;580,838000094155 28/04/2017 00:00:00;582,953736238403 02/05/2017 00:00:00;587,563275536138 03/05/2017 00:00:00;583,387382571709 04/05/2017 00:00:00;588,639132451989 05/05/2017 00:00:00;593,334114326677 09/05/2017 00:00:00;596,127241205979 10/05/2017 00:00:00;596,198416768941 11/05/2017 00:00:00;592,993921365756 12/05/2017 00:00:00;595,066732407042 15/05/2017 00:00:00;595,873270633955 16/05/2017 00:00:00;596,133461978538 17/05/2017 00:00:00;586,638010940628 18/05/2017 00:00:00;584,407819670482 19/05/2017 00:00:00;591,455423290651 22/05/2017 00:00:00;589,527355980120 23/05/2017 00:00:00;592,001610665991 24/05/2017 00:00:00;593,756010311815 26/05/2017 00:00:00;597,830244155439 29/05/2017 00:00:00;596,216086598690 30/05/2017 00:00:00;598,591659627546 31/05/2017 00:00:00;598,179883474692 01/06/2017 00:00:00;603,237265227729 02/06/2017 00:00:00;607,198816245330 06/06/2017 00:00:00;600,704063848030 07/06/2017 00:00:00;601,486516519647 08/06/2017 00:00:00;601,307106603346 09/06/2017 00:00:00;603,543731322037 12/06/2017 00:00:00;592,692080974119 13/06/2017 00:00:00;597,880648363871 14/06/2017 00:00:00;598,096691718580 15/06/2017 00:00:00;593,953497686836 16/06/2017 00:00:00;600,987738165951 19/06/2017 00:00:00;606,594373373112 20/06/2017 00:00:00;605,259902459566 21/06/2017 00:00:00;605,317661712478 22/06/2017 00:00:00;606,284876646018 23/06/2017 00:00:00;604,306369681057 26/06/2017 00:00:00;605,054776472085 27/06/2017 00:00:00;598,559261985839 28/06/2017 00:00:00;596,198877566907 29/06/2017 00:00:00;587,413870656712 30/06/2017 00:00:00;587,943327521237 03/07/2017 00:00:00;590,969990355009 04/07/2017 00:00:00;588,643970830645 05/07/2017 00:00:00;592,178627977461 06/07/2017 00:00:00;585,983837333930 07/07/2017 00:00:00;588,759843796443 10/07/2017 00:00:00;592,721891058009 11/07/2017 00:00:00;590,076538542247 12/07/2017 00:00:00;598,195196145607 13/07/2017 00:00:00;599,605822784762 17/07/2017 00:00:00;601,319636763458 18/07/2017 00:00:00;595,462309739041 19/07/2017 00:00:00;600,704524645996 20/07/2017 00:00:00;599,100433752534 21/07/2017 00:00:00;593,399902098019 24/07/2017 00:00:00;592,105148424662 25/07/2017 00:00:00;593,400097051005 26/07/2017 00:00:00;597,336959931353 27/07/2017 00:00:00;597,750012140117 28/07/2017 00:00:00;589,892024402307 31/07/2017 00:00:00;590,689187162884 01/08/2017 00:00:00;593,797801142855 02/08/2017 00:00:00;590,703347838881 03/08/2017 00:00:00;590,400674466305 04/08/2017 00:00:00;593,657966682753 07/08/2017 00:00:00;593,918016243346 08/08/2017 00:00:00;595,406482292992 09/08/2017 00:00:00;590,733459213750 10/08/2017 00:00:00;586,122466630117 11/08/2017 00:00:00;581,018739235360 14/08/2017 00:00:00;587,558685279461 16/08/2017 00:00:00;593,518203114645 17/08/2017 00:00:00;592,624201888922 18/08/2017 00:00:00;588,607993143191 21/08/2017 00:00:00;586,195077755977 22/08/2017 00:00:00;592,054194803268 23/08/2017 00:00:00;590,514633348238 24/08/2017 00:00:00;590,828472210024 25/08/2017 00:00:00;589,975411111404 28/08/2017 00:00:00;587,482972628820 29/08/2017 00:00:00;579,990344510149 30/08/2017 00:00:00;585,553434309393 31/08/2017 00:00:00;591,097046533015 01/09/2017 00:00:00;596,021399457468 04/09/2017 00:00:00;593,565009554331 05/09/2017 00:00:00;594,379913036652 06/09/2017 00:00:00;592,984368669429 07/09/2017 00:00:00;597,763924694131 08/09/2017 00:00:00;599,379624151772 11/09/2017 00:00:00;603,875169121576 12/09/2017 00:00:00;606,483852752933 13/09/2017 00:00:00;603,566913004394 14/09/2017 00:00:00;606,196704727257 15/09/2017 00:00:00;606,423523665203 18/09/2017 00:00:00;609,227107113764 19/09/2017 00:00:00;610,681155099846 20/09/2017 00:00:00;611,240563832251 21/09/2017 00:00:00;613,180842288918 22/09/2017 00:00:00;614,946159301968 25/09/2017 00:00:00;614,925884191403 26/09/2017 00:00:00;614,094551489245 27/09/2017 00:00:00;615,021411154642 28/09/2017 00:00:00;618,441542283564 29/09/2017 00:00:00;621,459201833973 02/10/2017 00:00:00;624,638548301939 03/10/2017 00:00:00;626,001712750453 04/10/2017 00:00:00;628,218877616522 05/10/2017 00:00:00;626,277429441938 06/10/2017 00:00:00;624,420626309363 09/10/2017 00:00:00;624,311824820064 10/10/2017 00:00:00;624,032138176860 11/10/2017 00:00:00;624,570385648763 12/10/2017 00:00:00;624,518510431435 13/10/2017 00:00:00;624,485102578799 16/10/2017 00:00:00;625,532797649643 17/10/2017 00:00:00;624,352605440177 18/10/2017 00:00:00;626,968644116014 19/10/2017 00:00:00;619,193972195307 20/10/2017 00:00:00;621,205248984948 23/10/2017 00:00:00;625,297843855273 24/10/2017 00:00:00;622,855047492175 25/10/2017 00:00:00;622,492984350802 26/10/2017 00:00:00;631,758497202986 27/10/2017 00:00:00;637,295906377047 30/10/2017 00:00:00;636,025326873979 31/10/2017 00:00:00;637,386417731641 02/11/2017 00:00:00;636,207324348097 03/11/2017 00:00:00;641,324078146932 06/11/2017 00:00:00;642,016728383906 07/11/2017 00:00:00;640,163097668107 08/11/2017 00:00:00;636,936094056515 09/11/2017 00:00:00;625,410189944321 10/11/2017 00:00:00;623,445560087378 13/11/2017 00:00:00;618,711091371484 14/11/2017 00:00:00;619,454110370893 15/11/2017 00:00:00;616,245627292991 16/11/2017 00:00:00;624,521647402212 17/11/2017 00:00:00;622,754575812286 20/11/2017 00:00:00;625,749160018328 21/11/2017 00:00:00;631,157953390493 22/11/2017 00:00:00;628,803045378173 23/11/2017 00:00:00;629,447808072537 24/11/2017 00:00:00;628,337373586134 27/11/2017 00:00:00;627,881662119389 28/11/2017 00:00:00;631,134984384118 29/11/2017 00:00:00;628,350027807238 30/11/2017 00:00:00;629,111478725342 01/12/2017 00:00:00;622,601608610112 04/12/2017 00:00:00;625,826396846861 05/12/2017 00:00:00;625,192905979700 06/12/2017 00:00:00;621,201633493203 07/12/2017 00:00:00;622,616797220037 08/12/2017 00:00:00;625,244710305033 11/12/2017 00:00:00;622,675478068884 12/12/2017 00:00:00;625,281485527430 13/12/2017 00:00:00;626,166696145774 14/12/2017 00:00:00;624,093069846546 15/12/2017 00:00:00;620,421006290456 18/12/2017 00:00:00;628,015151745940 19/12/2017 00:00:00;629,548758273391 20/12/2017 00:00:00;626,655638235167 21/12/2017 00:00:00;628,807086221887 22/12/2017 00:00:00;629,927427864589 27/12/2017 00:00:00;631,298549939540 28/12/2017 00:00:00;629,824829424851 29/12/2017 00:00:00;628,454487161844 02/01/2018 00:00:00;629,234937134603 03/01/2018 00:00:00;635,226143691544 04/01/2018 00:00:00;640,688088336946 05/01/2018 00:00:00;648,548894031557 08/01/2018 00:00:00;650,985239223112 09/01/2018 00:00:00;654,145639805418 10/01/2018 00:00:00;649,761271206744 11/01/2018 00:00:00;648,044621548249 12/01/2018 00:00:00;647,819698971169 15/01/2018 00:00:00;645,679044290685 16/01/2018 00:00:00;648,532092628746 17/01/2018 00:00:00;648,332655723862 18/01/2018 00:00:00;650,185825641694 19/01/2018 00:00:00;655,336483537129 22/01/2018 00:00:00;653,637485985385 23/01/2018 00:00:00;653,491519367716 24/01/2018 00:00:00;648,058126473293 25/01/2018 00:00:00;643,693678525209 26/01/2018 00:00:00;650,170016726813 29/01/2018 00:00:00;648,429689141993 30/01/2018 00:00:00;642,368051388038 31/01/2018 00:00:00;643,283426550247 01/02/2018 00:00:00;642,789628359198 02/02/2018 00:00:00;631,767677716334 05/02/2018 00:00:00;622,262496752113 06/02/2018 00:00:00;613,572715514178 07/02/2018 00:00:00;626,705634814627 08/02/2018 00:00:00;611,369835385098 09/02/2018 00:00:00;605,259299877604 12/02/2018 00:00:00;611,101385123099 13/02/2018 00:00:00;607,144654761158 14/02/2018 00:00:00;614,986780415090 15/02/2018 00:00:00;622,000373600666 16/02/2018 00:00:00;628,795070028736 19/02/2018 00:00:00;624,075665861777 20/02/2018 00:00:00;629,244170816949 21/02/2018 00:00:00;631,312710615537 22/02/2018 00:00:00;628,369682612845 23/02/2018 00:00:00;627,493705676847 26/02/2018 00:00:00;628,632124778269 27/02/2018 00:00:00;627,485641712417 28/02/2018 00:00:00;624,042346624135 01/03/2018 00:00:00;613,782396312336 02/03/2018 00:00:00;604,048181035326 05/03/2018 00:00:00;608,324350726658 06/03/2018 00:00:00;612,640787071140 07/03/2018 00:00:00;615,564869188172 08/03/2018 00:00:00;623,930284103066 09/03/2018 00:00:00;628,542942648581 12/03/2018 00:00:00;630,357724551130 13/03/2018 00:00:00;624,643510741584 14/03/2018 00:00:00;623,077825586403 15/03/2018 00:00:00;627,060715094493 16/03/2018 00:00:00;625,861080755404 19/03/2018 00:00:00;620,794288090033 20/03/2018 00:00:00;623,139590237032 21/03/2018 00:00:00;624,308670126284 22/03/2018 00:00:00;613,950339448449 23/03/2018 00:00:00;609,288871764389 26/03/2018 00:00:00;607,493124362492 27/03/2018 00:00:00;614,545211901343 28/03/2018 00:00:00;610,851419948791 29/03/2018 00:00:00;611,511140854096 03/04/2018 00:00:00;604,149485696155 04/04/2018 00:00:00;595,720126201787 05/04/2018 00:00:00;610,003782087787 06/04/2018 00:00:00;609,345106839408 09/04/2018 00:00:00;610,166390601277 10/04/2018 00:00:00;617,628499716107 11/04/2018 00:00:00;613,421112982907 12/04/2018 00:00:00;618,832493912888 13/04/2018 00:00:00;618,076820692375 16/04/2018 00:00:00;615,543566143679 17/04/2018 00:00:00;621,762513234501 18/04/2018 00:00:00;620,486953568785 19/04/2018 00:00:00;619,700637283441 20/04/2018 00:00:00;616,946695954365 23/04/2018 00:00:00;619,584356688671 24/04/2018 00:00:00;618,198063726793 25/04/2018 00:00:00;612,410299472453 26/04/2018 00:00:00;618,809188169538 27/04/2018 00:00:00;620,236651657501 30/04/2018 00:00:00;621,936358129196 02/05/2018 00:00:00;631,586460054159 03/05/2018 00:00:00;630,013898375465 04/05/2018 00:00:00;633,667069214893 07/05/2018 00:00:00;637,366603419039 09/05/2018 00:00:00;642,623811982933 11/05/2018 00:00:00;642,383328612954 14/05/2018 00:00:00;640,854135112191 15/05/2018 00:00:00;639,457580534039 16/05/2018 00:00:00;643,401018646922 17/05/2018 00:00:00;651,423440367093 18/05/2018 00:00:00;651,325467630027 22/05/2018 00:00:00;652,942903941545 23/05/2018 00:00:00;648,868297914946 24/05/2018 00:00:00;649,631113503954 25/05/2018 00:00:00;655,636214891911 28/05/2018 00:00:00;655,252582861065 29/05/2018 00:00:00;648,080333390718 30/05/2018 00:00:00;648,878896268196 31/05/2018 00:00:00;650,339909392785 01/06/2018 00:00:00;654,608192349675 04/06/2018 00:00:00;657,984281826714 05/06/2018 00:00:00;660,528506911633 06/06/2018 00:00:00;661,244728736939 07/06/2018 00:00:00;660,143492486885 08/06/2018 00:00:00;660,214455373862 11/06/2018 00:00:00;661,859681347412 12/06/2018 00:00:00;661,559400579666 13/06/2018 00:00:00;664,538229039824 14/06/2018 00:00:00;672,931504508746 15/06/2018 00:00:00;667,933689754493 18/06/2018 00:00:00;663,601178650149 19/06/2018 00:00:00;656,680826160973 20/06/2018 00:00:00;657,891448759285 21/06/2018 00:00:00;652,132289424919 22/06/2018 00:00:00;655,219547191402 25/06/2018 00:00:00;643,301043210997 26/06/2018 00:00:00;645,056009992780 27/06/2018 00:00:00;647,118825262773 28/06/2018 00:00:00;638,547841285430 29/06/2018 00:00:00;645,730476433041 02/07/2018 00:00:00;638,420820553420 03/07/2018 00:00:00;641,833419407876 04/07/2018 00:00:00;639,132771136028 05/07/2018 00:00:00;640,628361831170 06/07/2018 00:00:00;640,360833165105 09/07/2018 00:00:00;644,910575065074 10/07/2018 00:00:00;650,643061286327 11/07/2018 00:00:00;645,534743634895 12/07/2018 00:00:00;653,614357472018 13/07/2018 00:00:00;654,181174417898 16/07/2018 00:00:00;653,576713822682 17/07/2018 00:00:00;657,306129002713 18/07/2018 00:00:00;658,436519585704 19/07/2018 00:00:00;657,720988957349 20/07/2018 00:00:00;656,207604371467 23/07/2018 00:00:00;654,971354316969 24/07/2018 00:00:00;659,920820730644 25/07/2018 00:00:00;658,672288638016 26/07/2018 00:00:00;662,056512971479 27/07/2018 00:00:00;663,895362706325 30/07/2018 00:00:00;662,511745917258 31/07/2018 00:00:00;660,526132029800 01/08/2018 00:00:00;658,968794407029 02/08/2018 00:00:00;657,495003000344 03/08/2018 00:00:00;659,844877681019 06/08/2018 00:00:00;662,377511924759 07/08/2018 00:00:00;663,835583031556 08/08/2018 00:00:00;662,115016590338 09/08/2018 00:00:00;664,113869557859 10/08/2018 00:00:00;660,276964390436 13/08/2018 00:00:00;660,595198555911 14/08/2018 00:00:00;659,450558681929 16/08/2018 00:00:00;653,101010813352 17/08/2018 00:00:00;651,939020123598 20/08/2018 00:00:00;655,188106591627 21/08/2018 00:00:00;657,103271559071 22/08/2018 00:00:00;656,711433779805 23/08/2018 00:00:00;657,119824839899 24/08/2018 00:00:00;658,252838426704 27/08/2018 00:00:00;662,378309459702 28/08/2018 00:00:00;664,946247916943 29/08/2018 00:00:00;665,114439175038 30/08/2018 00:00:00;664,771020628345 31/08/2018 00:00:00;661,518885804532 03/09/2018 00:00:00;660,588960060353 04/09/2018 00:00:00;655,576009865170 05/09/2018 00:00:00;647,724774589883 06/09/2018 00:00:00;647,134758238644 07/09/2018 00:00:00;649,387050088226 10/09/2018 00:00:00;651,803403737196 11/09/2018 00:00:00;653,491200353733 12/09/2018 00:00:00;655,361845148329 13/09/2018 00:00:00;654,425007434638 14/09/2018 00:00:00;657,706261145390 17/09/2018 00:00:00;655,585562561494 18/09/2018 00:00:00;655,093182210345 19/09/2018 00:00:00;657,218400158921 20/09/2018 00:00:00;659,087822066603 21/09/2018 00:00:00;660,419262347363 24/09/2018 00:00:00;656,665017246090 25/09/2018 00:00:00;658,309002609728 26/09/2018 00:00:00;657,501861800857 27/09/2018 00:00:00;656,679248814082 28/09/2018 00:00:00;654,633128608907 01/10/2018 00:00:00;657,159223066109 02/10/2018 00:00:00;652,354305430203 03/10/2018 00:00:00;654,628945981203 04/10/2018 00:00:00;644,126013356603 05/10/2018 00:00:00;638,828236848581 08/10/2018 00:00:00;625,413238300098 09/10/2018 00:00:00;622,497875898448 10/10/2018 00:00:00;608,498550081324 11/10/2018 00:00:00;603,419298147834 12/10/2018 00:00:00;607,929163300625 15/10/2018 00:00:00;599,209040288837 16/10/2018 00:00:00;613,565218685703 17/10/2018 00:00:00;610,823772070744 18/10/2018 00:00:00;609,329953675476 19/10/2018 00:00:00;598,785070712846 22/10/2018 00:00:00;597,837049786947 23/10/2018 00:00:00;585,560239940903 24/10/2018 00:00:00;583,347771669502 25/10/2018 00:00:00;589,885679568747 26/10/2018 00:00:00;587,746230052178 29/10/2018 00:00:00;591,364858767050 30/10/2018 00:00:00;591,888591102980 31/10/2018 00:00:00;605,106119999440 02/11/2018 00:00:00;610,373519287612 05/11/2018 00:00:00;604,390234911111 06/11/2018 00:00:00;604,091549213252 07/11/2018 00:00:00;602,257520134065 08/11/2018 00:00:00;604,370438321512 09/11/2018 00:00:00;600,771872041219 12/11/2018 00:00:00;592,501168831622 13/11/2018 00:00:00;595,362617871087 14/11/2018 00:00:00;591,736439158749 15/11/2018 00:00:00;585,693056093501 16/11/2018 00:00:00;583,294726734256 19/11/2018 00:00:00;576,962795526431 20/11/2018 00:00:00;570,292585441550 21/11/2018 00:00:00;576,240299759570 22/11/2018 00:00:00;573,676792052015 23/11/2018 00:00:00;578,472706404559 26/11/2018 00:00:00;580,482210894326 27/11/2018 00:00:00;578,014371934000 28/11/2018 00:00:00;578,071953956925 29/11/2018 00:00:00;581,980867668251 30/11/2018 00:00:00;580,569691616134 03/12/2018 00:00:00;587,056805400974 04/12/2018 00:00:00;580,378159168691 05/12/2018 00:00:00;577,279718189999 06/12/2018 00:00:00;560,827866083465 07/12/2018 00:00:00;563,307827574933 10/12/2018 00:00:00;555,212263038939 11/12/2018 00:00:00;560,228474265890 12/12/2018 00:00:00;570,848892649174 13/12/2018 00:00:00;568,717170360058 14/12/2018 00:00:00;562,897930059945 17/12/2018 00:00:00;558,196957811681 18/12/2018 00:00:00;555,876946383892 19/12/2018 00:00:00;553,327156277367 20/12/2018 00:00:00;541,531756246248 21/12/2018 00:00:00;540,348976478966 24/12/2018 00:00:00;538,717503552442 27/12/2018 00:00:00;534,499075391023 28/12/2018 00:00:00;542,003896932830 31/12/2018 00:00:00;547,903511032254 02/01/2019 00:00:00;546,428815752633 03/01/2019 00:00:00;532,321291028167 04/01/2019 00:00:00;548,327002087279 07/01/2019 00:00:00;551,617223635396 08/01/2019 00:00:00;561,379529865418 09/01/2019 00:00:00;570,552457772155 10/01/2019 00:00:00;570,476496999532 11/01/2019 00:00:00;570,372037644926 14/01/2019 00:00:00;568,255858425709 15/01/2019 00:00:00;571,773873676703 16/01/2019 00:00:00;577,654967242438 17/01/2019 00:00:00;576,929724410771 18/01/2019 00:00:00;582,900000106193 21/01/2019 00:00:00;585,803541267680 22/01/2019 00:00:00;584,076080579950 23/01/2019 00:00:00;582,526328400642 24/01/2019 00:00:00;586,819512170769 25/01/2019 00:00:00;593,081597040537 28/01/2019 00:00:00;586,308079595968 29/01/2019 00:00:00;591,255490141789 30/01/2019 00:00:00;592,309973121153 31/01/2019 00:00:00;589,721227863385 01/02/2019 00:00:00;590,479524087712 04/02/2019 00:00:00;592,141445126081 05/02/2019 00:00:00;600,455906419581 06/02/2019 00:00:00;602,091650588803 07/02/2019 00:00:00;591,564596962910 08/02/2019 00:00:00;585,857366014869 11/02/2019 00:00:00;590,392273764888 12/02/2019 00:00:00;599,469763323381 13/02/2019 00:00:00;604,797987943247 14/02/2019 00:00:00;603,228031545369 15/02/2019 00:00:00;609,683616115441 18/02/2019 00:00:00;611,578151512346 19/02/2019 00:00:00;609,163268872272 20/02/2019 00:00:00;611,688353118545 21/02/2019 00:00:00;611,531699532633 22/02/2019 00:00:00;611,629902668682 25/02/2019 00:00:00;611,589086602571 26/02/2019 00:00:00;611,483209408065 27/02/2019 00:00:00;613,604794141899 28/02/2019 00:00:00;612,460101098921 01/03/2019 00:00:00;616,978101108136 04/03/2019 00:00:00;619,963965598795 05/03/2019 00:00:00;618,847788860798 06/03/2019 00:00:00;615,280255551309 07/03/2019 00:00:00;608,706866208575 08/03/2019 00:00:00;603,942729192782 11/03/2019 00:00:00;610,236963582275 12/03/2019 00:00:00;609,699744044299 13/03/2019 00:00:00;611,067959547457 14/03/2019 00:00:00;615,018398244844 15/03/2019 00:00:00;622,167359694838 18/03/2019 00:00:00;620,904383358232 19/03/2019 00:00:00;627,086484334661 20/03/2019 00:00:00;620,689952796409 21/03/2019 00:00:00;620,245796724847 22/03/2019 00:00:00;611,383446648126 25/03/2019 00:00:00;607,698232626966 26/03/2019 00:00:00;613,751576017509 27/03/2019 00:00:00;608,451725918634 28/03/2019 00:00:00;610,882275689599 29/03/2019 00:00:00;616,297998754273 01/04/2019 00:00:00;625,857394371656 02/04/2019 00:00:00;628,092654419444 03/04/2019 00:00:00;637,570435627604 04/04/2019 00:00:00;634,862308250286 05/04/2019 00:00:00;638,192601498567 08/04/2019 00:00:00;636,648166218883 09/04/2019 00:00:00;632,013300755939 10/04/2019 00:00:00;637,000534879942 11/04/2019 00:00:00;638,928088223509 12/04/2019 00:00:00;647,448526208430 15/04/2019 00:00:00;648,161823738943 16/04/2019 00:00:00;650,920904737654 17/04/2019 00:00:00;648,997923927763 18/04/2019 00:00:00;648,983479683786 23/04/2019 00:00:00;653,952033767110 24/04/2019 00:00:00;654,700865910107 25/04/2019 00:00:00;650,866477408506 26/04/2019 00:00:00;651,555636214728 29/04/2019 00:00:00;651,310048621110 30/04/2019 00:00:00;649,237893330778 02/05/2019 00:00:00;645,435087212941 03/05/2019 00:00:00;647,515909049660 06/05/2019 00:00:00;640,814400148995 07/05/2019 00:00:00;634,645981327597 09/05/2019 00:00:00;626,659944923851 10/05/2019 00:00:00;628,860786908074 13/05/2019 00:00:00;617,324727517600 14/05/2019 00:00:00;626,919391902487 15/05/2019 00:00:00;632,525318189698 16/05/2019 00:00:00;640,036413673061 17/05/2019 00:00:00;636,372715372378 20/05/2019 00:00:00;628,599904366540 21/05/2019 00:00:00;634,501095812852 22/05/2019 00:00:00;636,523041847738 23/05/2019 00:00:00;626,811476563125 24/05/2019 00:00:00;629,604160367458 27/05/2019 00:00:00;629,865592321954 28/05/2019 00:00:00;630,961671179373 29/05/2019 00:00:00;622,664932884618 31/05/2019 00:00:00;622,955855909027 03/06/2019 00:00:00;624,383443457982 04/06/2019 00:00:00;626,623010194464 05/06/2019 00:00:00;631,105121131219 06/06/2019 00:00:00;630,151694690703 07/06/2019 00:00:00;637,371282290699 11/06/2019 00:00:00;642,597900958757 12/06/2019 00:00:00;642,878810488875 13/06/2019 00:00:00;644,248691953914 14/06/2019 00:00:00;639,623095619315 17/06/2019 00:00:00;641,140060250944 18/06/2019 00:00:00;650,081437179071 19/06/2019 00:00:00;650,802603721026 20/06/2019 00:00:00;653,589492104770 21/06/2019 00:00:00;648,504072567717 24/06/2019 00:00:00;647,256196226042 25/06/2019 00:00:00;646,263991864270 26/06/2019 00:00:00;644,743092726920 27/06/2019 00:00:00;645,338904498748 28/06/2019 00:00:00;650,703691665027 01/07/2019 00:00:00;656,081079883414 02/07/2019 00:00:00;655,576151649153 03/07/2019 00:00:00;660,553372278864 04/07/2019 00:00:00;659,960768369809 05/07/2019 00:00:00;653,109571021738 08/07/2019 00:00:00;651,274567177620 09/07/2019 00:00:00;647,606969817214 10/07/2019 00:00:00;646,596563935731 11/07/2019 00:00:00;647,383482803032 12/07/2019 00:00:00;648,231652353999 15/07/2019 00:00:00;654,325156059699 16/07/2019 00:00:00;655,818673163987 17/07/2019 00:00:00;652,326568937159 18/07/2019 00:00:00;650,973028076963 19/07/2019 00:00:00;654,610939414471 22/07/2019 00:00:00;656,659150933498 23/07/2019 00:00:00;661,977929195033 24/07/2019 00:00:00;665,588529391474 25/07/2019 00:00:00;662,809704972160 26/07/2019 00:00:00;665,584718946744 29/07/2019 00:00:00;661,430855669755 30/07/2019 00:00:00;654,703223068939 31/07/2019 00:00:00;653,176634848991 01/08/2019 00:00:00;655,336873443089 02/08/2019 00:00:00;641,757724480224 05/08/2019 00:00:00;626,006497960100 06/08/2019 00:00:00;625,133409872898 07/08/2019 00:00:00;626,963805737342 08/08/2019 00:00:00;638,514451155784 09/08/2019 00:00:00;635,661172418740 12/08/2019 00:00:00;633,046587028801 13/08/2019 00:00:00;634,409343848344 14/08/2019 00:00:00;625,073878320111 16/08/2019 00:00:00;629,634395803316 19/08/2019 00:00:00;636,932691240741 20/08/2019 00:00:00;632,939256548398 21/08/2019 00:00:00;643,175156750898 22/08/2019 00:00:00;639,191735552845 23/08/2019 00:00:00;634,071827060234 26/08/2019 00:00:00;632,144167378674 27/08/2019 00:00:00;635,707766182442 28/08/2019 00:00:00;631,796016791316 29/08/2019 00:00:00;637,866072969676 30/08/2019 00:00:00;645,142604564641 02/09/2019 00:00:00;646,490261389254 03/09/2019 00:00:00;644,015599074411 04/09/2019 00:00:00;649,550686535636 05/09/2019 00:00:00;654,741079394259 06/09/2019 00:00:00;656,931836992196 09/09/2019 00:00:00;655,305893641281 10/09/2019 00:00:00;648,498791114089 11/09/2019 00:00:00;656,250937103390 12/09/2019 00:00:00;657,988216332425 13/09/2019 00:00:00;662,000224727454 16/09/2019 00:00:00;658,641964587153 17/09/2019 00:00:00;659,918623078790 18/09/2019 00:00:00;660,194641061254 19/09/2019 00:00:00;662,491311299695 20/09/2019 00:00:00;660,711036075703 23/09/2019 00:00:00;655,540315745688 24/09/2019 00:00:00;657,037873693691 25/09/2019 00:00:00;651,281053795160 26/09/2019 00:00:00;652,771575712660 27/09/2019 00:00:00;655,079464609307 30/09/2019 00:00:00;656,752037169922 01/10/2019 00:00:00;651,822739528819 02/10/2019 00:00:00;636,500728592315 03/10/2019 00:00:00;636,858644551981 04/10/2019 00:00:00;641,861510360877 07/10/2019 00:00:00;645,203110882358 08/10/2019 00:00:00;636,417129207232 09/10/2019 00:00:00;639,186773113196 10/10/2019 00:00:00;640,210914318707 11/10/2019 00:00:00;653,338091367562 14/10/2019 00:00:00;652,302483381862 15/10/2019 00:00:00;658,066073465914 16/10/2019 00:00:00;658,649869044593 17/10/2019 00:00:00;658,397635326446 18/10/2019 00:00:00;657,277931711699 21/10/2019 00:00:00;658,992915408312 22/10/2019 00:00:00;657,703372296586 23/10/2019 00:00:00;653,960930712477 24/10/2019 00:00:00;660,821787094863 25/10/2019 00:00:00;664,826848074384 28/10/2019 00:00:00;670,296041426273 29/10/2019 00:00:00;671,307971485648 30/10/2019 00:00:00;670,733161467334 31/10/2019 00:00:00;669,682559824695 04/11/2019 00:00:00;681,984926234931 05/11/2019 00:00:00;682,721263663813 06/11/2019 00:00:00;684,003540346053 07/11/2019 00:00:00;689,196963837461 08/11/2019 00:00:00;689,628022612950 12/11/2019 00:00:00;690,362534572961 13/11/2019 00:00:00;690,037884681940 14/11/2019 00:00:00;688,432110103597 15/11/2019 00:00:00;692,102578589800 18/11/2019 00:00:00;692,400874381687 19/11/2019 00:00:00;692,593346148064 20/11/2019 00:00:00;692,117784922724 21/11/2019 00:00:00;688,008512710579 22/11/2019 00:00:00;691,873898736986 25/11/2019 00:00:00;701,057619949960 26/11/2019 00:00:00;704,974260888739 27/11/2019 00:00:00;707,260049205950 28/11/2019 00:00:00;706,299834856915 29/11/2019 00:00:00;704,659659938007 02/12/2019 00:00:00;694,317244513045 03/12/2019 00:00:00;693,049819703754 04/12/2019 00:00:00;699,736529900467 05/12/2019 00:00:00;702,083338502359 06/12/2019 00:00:00;704,315355241376 09/12/2019 00:00:00;702,860864180326 10/12/2019 00:00:00;701,886808169269 11/12/2019 00:00:00;702,772922660550 12/12/2019 00:00:00;703,864198585309 13/12/2019 00:00:00;709,331371515341 16/12/2019 00:00:00;717,470747304234 17/12/2019 00:00:00;714,034878152426 18/12/2019 00:00:00;711,702531517510 19/12/2019 00:00:00;714,604388994116 20/12/2019 00:00:00;718,897732271232 23/12/2019 00:00:00;718,685056286285 24/12/2019 00:00:00;719,459533608467 27/12/2019 00:00:00;722,488766277057 30/12/2019 00:00:00;715,222886204338 31/12/2019 00:00:00;715,578267775184 02/01/2020 00:00:00;720,119272236771 03/01/2020 00:00:00;715,318200491592 06/01/2020 00:00:00;711,356968487969 07/01/2020 00:00:00;715,678349549100 08/01/2020 00:00:00;719,060305338724 09/01/2020 00:00:00;720,278389319508 10/01/2020 00:00:00;719,470309191704 13/01/2020 00:00:00;719,513960937614 14/01/2020 00:00:00;721,964360467174 15/01/2020 00:00:00;726,681053015326 16/01/2020 00:00:00;729,372768895805 17/01/2020 00:00:00;735,702608789777 20/01/2020 00:00:00;737,982778916386 21/01/2020 00:00:00;736,780698803470 22/01/2020 00:00:00;739,327670953195 23/01/2020 00:00:00;734,862237358259 24/01/2020 00:00:00;736,521712622801 27/01/2020 00:00:00;721,564901798448 28/01/2020 00:00:00;724,927681303429 29/01/2020 00:00:00;730,962787728263 30/01/2020 00:00:00;721,433308532762 31/01/2020 00:00:00;715,085692471048 03/02/2020 00:00:00;720,696669812901 04/02/2020 00:00:00;731,674135728913 05/02/2020 00:00:00;741,850947453596 06/02/2020 00:00:00;741,241081343762 07/02/2020 00:00:00;739,311099949367 10/02/2020 00:00:00;741,352133653902 11/02/2020 00:00:00;748,661523688542 12/02/2020 00:00:00;753,672045832895 13/02/2020 00:00:00;752,576764510420 14/02/2020 00:00:00;754,257968171424 17/02/2020 00:00:00;757,343967604996 18/02/2020 00:00:00;751,814126151399 19/02/2020 00:00:00;757,528641251924 20/02/2020 00:00:00;749,851020472348 21/02/2020 00:00:00;745,793534862538 24/02/2020 00:00:00;718,720307330788 25/02/2020 00:00:00;706,520202623315 26/02/2020 00:00:00;708,113783778521 27/02/2020 00:00:00;685,072751137371 28/02/2020 00:00:00;669,617888602270 02/03/2020 00:00:00;670,187842518929 03/03/2020 00:00:00;678,757284595381 04/03/2020 00:00:00;681,351931611732 05/03/2020 00:00:00;669,558498833474 06/03/2020 00:00:00;649,149969533995 09/03/2020 00:00:00;614,606515753990 10/03/2020 00:00:00;610,716920111296 11/03/2020 00:00:00;597,936156795922 12/03/2020 00:00:00;535,773217216831 13/03/2020 00:00:00;539,992442913193 16/03/2020 00:00:00;505,315074154666 17/03/2020 00:00:00;493,912681620731 18/03/2020 00:00:00;469,570834040653 19/03/2020 00:00:00;486,752767357511 20/03/2020 00:00:00;509,037914102163 23/03/2020 00:00:00;488,364160126456 24/03/2020 00:00:00;526,075263195254 25/03/2020 00:00:00;545,482425342610 26/03/2020 00:00:00;565,492134001318 27/03/2020 00:00:00;548,999607612663 30/03/2020 00:00:00;552,737777954075 31/03/2020 00:00:00;564,674731576174 01/04/2020 00:00:00;549,316282154249 02/04/2020 00:00:00;544,557196193098 03/04/2020 00:00:00;532,293040568158 06/04/2020 00:00:00;565,523220141118 07/04/2020 00:00:00;578,752428493751 08/04/2020 00:00:00;586,037041776144 09/04/2020 00:00:00;597,506374076341 14/04/2020 00:00:00;598,710102428141 15/04/2020 00:00:00;574,935798436893 16/04/2020 00:00:00;580,862794569378 17/04/2020 00:00:00;599,657237204103 20/04/2020 00:00:00;604,154394966793 21/04/2020 00:00:00;586,488109817217 22/04/2020 00:00:00;597,250312190465 23/04/2020 00:00:00;604,674352303990 24/04/2020 00:00:00;601,009448839393 27/04/2020 00:00:00;610,702475867317 28/04/2020 00:00:00;615,907968720871 29/04/2020 00:00:00;627,178661651129 30/04/2020 00:00:00;618,860549419887 04/05/2020 00:00:00;596,707580799880 05/05/2020 00:00:00;614,640260343600 06/05/2020 00:00:00;615,822455251924 07/05/2020 00:00:00;625,396117883297 11/05/2020 00:00:00;630,786621120756 12/05/2020 00:00:00;631,165078035969 13/05/2020 00:00:00;620,210864694311 14/05/2020 00:00:00;601,986003793271 15/05/2020 00:00:00;607,679499417284 18/05/2020 00:00:00;634,487644056797 19/05/2020 00:00:00;629,104992107782 20/05/2020 00:00:00;635,454079178392 22/05/2020 00:00:00;637,100669822846 25/05/2020 00:00:00;651,530699955485 26/05/2020 00:00:00;657,534082212564 27/05/2020 00:00:00;646,076464814537 28/05/2020 00:00:00;659,115788958610 29/05/2020 00:00:00;655,239946362943 02/06/2020 00:00:00;671,962215984336 03/06/2020 00:00:00;683,379868020192 04/06/2020 00:00:00;680,148983071875 05/06/2020 00:00:00;687,739211744636 08/06/2020 00:00:00;680,687319158771 09/06/2020 00:00:00;673,424664671824 10/06/2020 00:00:00;673,321995340091 11/06/2020 00:00:00;647,392379748396 12/06/2020 00:00:00;648,913792852710 15/06/2020 00:00:00;652,255287036198 16/06/2020 00:00:00;667,325383268532 17/06/2020 00:00:00;676,449874219698 18/06/2020 00:00:00;672,160500894301 19/06/2020 00:00:00;674,012217526236 22/06/2020 00:00:00;668,453026786717 23/06/2020 00:00:00;677,270254108632 24/06/2020 00:00:00;660,791073138032 25/06/2020 00:00:00;665,536264268166 26/06/2020 00:00:00;666,830592589553 29/06/2020 00:00:00;667,885270521903 30/06/2020 00:00:00;672,540552879401 01/07/2020 00:00:00;675,518619250613 02/07/2020 00:00:00;685,112734222539 03/07/2020 00:00:00;683,047544070713 06/07/2020 00:00:00;693,117964633926 07/07/2020 00:00:00;692,657662910506 08/07/2020 00:00:00;686,402153273273 09/07/2020 00:00:00;682,705437025927 10/07/2020 00:00:00;687,357068445684 13/07/2020 00:00:00;696,709760728698 15/07/2020 00:00:00;700,720475344818 16/07/2020 00:00:00;698,906615038204 17/07/2020 00:00:00;701,161157708627 20/07/2020 00:00:00;707,980311874965 21/07/2020 00:00:00;707,798863813808 22/07/2020 00:00:00;706,913227843493 23/07/2020 00:00:00;706,916028077295 24/07/2020 00:00:00;690,674884702848 27/07/2020 00:00:00;692,303823240551 28/07/2020 00:00:00;693,604673625476 29/07/2020 00:00:00;694,034420899059 30/07/2020 00:00:00;684,409007111348 31/07/2020 00:00:00;683,442837834734 03/08/2020 00:00:00;697,866381349831 04/08/2020 00:00:00;691,481050746787 05/08/2020 00:00:00;700,473080005328 06/08/2020 00:00:00;700,595634541654 07/08/2020 00:00:00;703,995224715030 10/08/2020 00:00:00;702,851949511951 11/08/2020 00:00:00;714,315894020530 12/08/2020 00:00:00;718,332581287228 13/08/2020 00:00:00;718,905069592707 14/08/2020 00:00:00;708,763438020534 17/08/2020 00:00:00;714,868248999434 18/08/2020 00:00:00;709,125767006888 19/08/2020 00:00:00;713,412322375485 20/08/2020 00:00:00;707,635670441358 21/08/2020 00:00:00;707,352740489384 24/08/2020 00:00:00;713,517490650041 25/08/2020 00:00:00;715,591010611277 26/08/2020 00:00:00;726,307328140773 27/08/2020 00:00:00;718,465822791797 28/08/2020 00:00:00;715,459045162617 31/08/2020 00:00:00;713,939510696170 01/09/2020 00:00:00;713,726196683269 02/09/2020 00:00:00;724,504526985375 03/09/2020 00:00:00;708,496618274419 04/09/2020 00:00:00;698,521192984483 07/09/2020 00:00:00;712,583577231143 08/09/2020 00:00:00;703,730620343758 09/09/2020 00:00:00;712,235887441753 10/09/2020 00:00:00;710,081178423264 11/09/2020 00:00:00;711,249531669567 14/09/2020 00:00:00;716,989337489302 15/09/2020 00:00:00;719,980961954554 16/09/2020 00:00:00;724,568099381875 17/09/2020 00:00:00;721,818641971483 18/09/2020 00:00:00;720,309617243292 21/09/2020 00:00:00;700,344800940407 22/09/2020 00:00:00;700,506842317937 23/09/2020 00:00:00;702,113308093231 24/09/2020 00:00:00;694,197897839486 25/09/2020 00:00:00;697,661397146339 28/09/2020 00:00:00;711,525461037036 29/09/2020 00:00:00;709,719877370836 30/09/2020 00:00:00;708,373071250163 01/10/2020 00:00:00;714,668103174599 02/10/2020 00:00:00;710,707367414941 05/10/2020 00:00:00;719,643161598463 06/10/2020 00:00:00;718,866982868401 07/10/2020 00:00:00;717,651096539462 08/10/2020 00:00:00;723,032188864587 09/10/2020 00:00:00;730,297501801346 12/10/2020 00:00:00;735,569509069192 13/10/2020 00:00:00;732,958184711022 14/10/2020 00:00:00;732,645852304129 15/10/2020 00:00:00;721,219746397872 16/10/2020 00:00:00;729,773237775453 19/10/2020 00:00:00;728,256255420826 20/10/2020 00:00:00;725,505858691499 21/10/2020 00:00:00;715,543796542617 22/10/2020 00:00:00;715,068713838243 23/10/2020 00:00:00;716,824708553954 26/10/2020 00:00:00;702,053882878437 27/10/2020 00:00:00;695,510711248564 28/10/2020 00:00:00;675,363613903581 29/10/2020 00:00:00;677,552297910665 30/10/2020 00:00:00;679,071389302143 02/11/2020 00:00:00;682,269894331752 03/11/2020 00:00:00;696,294546314084 04/11/2020 00:00:00;712,587511736863 05/11/2020 00:00:00;722,565613199610 06/11/2020 00:00:00;721,421664522579 09/11/2020 00:00:00;740,963982258369 10/11/2020 00:00:00;738,380394393236 12/11/2020 00:00:00;737,077434971460 13/11/2020 00:00:00;739,370152981180 16/11/2020 00:00:00;750,081525794027 17/11/2020 00:00:00;749,761111699705 18/11/2020 00:00:00;750,279119507041 19/11/2020 00:00:00;748,223996018503 20/11/2020 00:00:00;753,193684373747 23/11/2020 00:00:00;749,615446373015 24/11/2020 00:00:00;751,841419569460 25/11/2020 00:00:00;755,430716721409 26/11/2020 00:00:00;758,571834681080 27/11/2020 00:00:00;768,094844982038 30/11/2020 00:00:00;765,796420166722 01/12/2020 00:00:00;765,304837350516 02/12/2020 00:00:00;758,539933283338 03/12/2020 00:00:00;757,435329663522 04/12/2020 00:00:00;760,101772547790 07/12/2020 00:00:00;758,004610106228 08/12/2020 00:00:00;761,965487649876 09/12/2020 00:00:00;757,402825683822 10/12/2020 00:00:00;756,797602999660 11/12/2020 00:00:00;756,827980219510 14/12/2020 00:00:00;759,880642692442 15/12/2020 00:00:00;761,589795522467 16/12/2020 00:00:00;766,728313163762 17/12/2020 00:00:00;768,046177627483 18/12/2020 00:00:00;767,466352000523 21/12/2020 00:00:00;757,854921658822 22/12/2020 00:00:00;766,878249733149 23/12/2020 00:00:00;768,417935249169 24/12/2020 00:00:00;769,466994990917 28/12/2020 00:00:00;772,109423211885 29/12/2020 00:00:00;778,261146968464 30/12/2020 00:00:00;774,710946751748 31/12/2020 00:00:00;773,354162582782 04/01/2021 00:00:00;781,600549838100 05/01/2021 00:00:00;781,374227144119 06/01/2021 00:00:00;778,865926577657 07/01/2021 00:00:00;782,576661717010 08/01/2021 00:00:00;792,496826696858 11/01/2021 00:00:00;784,356033068066 12/01/2021 00:00:00;786,952877736261 13/01/2021 00:00:00;788,486980507676 14/01/2021 00:00:00;798,566599307238 15/01/2021 00:00:00;791,028369912796 18/01/2021 00:00:00;794,854446327985 19/01/2021 00:00:00;800,681431578550 20/01/2021 00:00:00;808,762232856588 21/01/2021 00:00:00;810,352871994002 22/01/2021 00:00:00;803,590307362659 25/01/2021 00:00:00;796,208837892121 26/01/2021 00:00:00;798,315907489982 27/01/2021 00:00:00;791,246327351369 28/01/2021 00:00:00;793,514392669834 29/01/2021 00:00:00;786,087835890488 01/02/2021 00:00:00;796,802221613121 02/02/2021 00:00:00;808,294788764674 03/02/2021 00:00:00;810,665417076880 04/02/2021 00:00:00;812,042175065433 05/02/2021 00:00:00;811,294902546325 08/02/2021 00:00:00;816,339133834293 09/02/2021 00:00:00;815,255266123009 10/02/2021 00:00:00;814,396320988805 11/02/2021 00:00:00;822,457857367208 12/02/2021 00:00:00;826,462120811785 15/02/2021 00:00:00;830,977621878176 16/02/2021 00:00:00;831,239036109673 17/02/2021 00:00:00;821,956739577677 18/02/2021 00:00:00;814,992912572578 19/02/2021 00:00:00;820,631785914457 22/02/2021 00:00:00;813,034450319199 23/02/2021 00:00:00;803,698807560978 24/02/2021 00:00:00;804,559400934065 25/02/2021 00:00:00;798,322535891512 26/02/2021 00:00:00;789,212506907322 01/03/2021 00:00:00;799,317115135115 02/03/2021 00:00:00;801,540589388737 03/03/2021 00:00:00;798,265964079516 04/03/2021 00:00:00;788,011685127316 05/03/2021 00:00:00;780,074883214085 08/03/2021 00:00:00;791,542071031435 09/03/2021 00:00:00;798,386764038965 10/03/2021 00:00:00;794,172323552265 11/03/2021 00:00:00;804,024680338912 12/03/2021 00:00:00;800,198976106696 15/03/2021 00:00:00;802,569887986883 16/03/2021 00:00:00;810,358188893624 17/03/2021 00:00:00;806,498952747782 18/03/2021 00:00:00;806,113743370047 19/03/2021 00:00:00;801,759096240271 22/03/2021 00:00:00;805,066615435163 23/03/2021 00:00:00;802,290148174683 24/03/2021 00:00:00;802,225955473226 25/03/2021 00:00:00;800,902437372905 26/03/2021 00:00:00;808,978825624256 29/03/2021 00:00:00;808,566074706471 30/03/2021 00:00:00;812,966447173011 31/03/2021 00:00:00;817,419705067808 01/04/2021 00:00:00;827,751876599494 06/04/2021 00:00:00;833,958346699198 07/04/2021 00:00:00;832,263319099173 08/04/2021 00:00:00;835,929498619680 09/04/2021 00:00:00;838,961815090051 12/04/2021 00:00:00;830,324529374401 13/04/2021 00:00:00;838,000289239108 14/04/2021 00:00:00;835,451810634490 15/04/2021 00:00:00;842,006803504526 16/04/2021 00:00:00;847,516529354546 19/04/2021 00:00:00;843,665959755090 20/04/2021 00:00:00;833,010981524253 21/04/2021 00:00:00;837,811822870448 22/04/2021 00:00:00;848,260186381910 23/04/2021 00:00:00;853,735370107375 26/04/2021 00:00:00;856,589127365385 27/04/2021 00:00:00;853,702972465668 28/04/2021 00:00:00;850,569971639422 29/04/2021 00:00:00;843,107525787616 30/04/2021 00:00:00;842,223608948180 03/05/2021 00:00:00;842,813749360410 04/05/2021 00:00:00;827,649012314774 05/05/2021 00:00:00;837,521697380982 06/05/2021 00:00:00;831,152671936784 07/05/2021 00:00:00;843,929252624454 10/05/2021 00:00:00;837,450131912048 11/05/2021 00:00:00;820,265912328352 12/05/2021 00:00:00;811,183673006195 14/05/2021 00:00:00;823,691661647876 17/05/2021 00:00:00;820,515469873688 18/05/2021 00:00:00;826,395110153525 19/05/2021 00:00:00;813,753490101302 20/05/2021 00:00:00;823,579173774838 21/05/2021 00:00:00;830,064019015839 25/05/2021 00:00:00;834,980325698861 26/05/2021 00:00:00;835,654136388168 27/05/2021 00:00:00;844,394605402516 28/05/2021 00:00:00;849,650963262469 31/05/2021 00:00:00;848,291697873678 01/06/2021 00:00:00;852,065154705592 02/06/2021 00:00:00;851,167289866143 03/06/2021 00:00:00;850,698374765333 04/06/2021 00:00:00;853,829266554727 07/06/2021 00:00:00;854,952886952197 08/06/2021 00:00:00;852,377398497491 09/06/2021 00:00:00;856,095648188312 10/06/2021 00:00:00;852,265654990400 11/06/2021 00:00:00;857,276549317727 14/06/2021 00:00:00;857,528446298898 15/06/2021 00:00:00;859,200504892549 16/06/2021 00:00:00;860,494974997926 17/06/2021 00:00:00;861,835134994069 18/06/2021 00:00:00;853,673818132729 21/06/2021 00:00:00;857,000921241236 22/06/2021 00:00:00;859,312301568636 23/06/2021 00:00:00;853,744267052743 24/06/2021 00:00:00;863,703334014837 25/06/2021 00:00:00;863,579432530607 28/06/2021 00:00:00;861,063723750669 29/06/2021 00:00:00;864,817206762997 30/06/2021 00:00:00;857,374787899773 01/07/2021 00:00:00;862,845310476568 02/07/2021 00:00:00;866,665892762146 05/07/2021 00:00:00;868,519629815938 06/07/2021 00:00:00;865,454153614913 07/07/2021 00:00:00;871,745570047605 08/07/2021 00:00:00;856,883524097545 09/07/2021 00:00:00;860,397108598852 12/07/2021 00:00:00;864,864456277652 13/07/2021 00:00:00;863,864613303421 15/07/2021 00:00:00;860,660047008241 16/07/2021 00:00:00;858,820151616470 19/07/2021 00:00:00;846,192337780270 20/07/2021 00:00:00;850,731764894968 21/07/2021 00:00:00;864,118353476461 22/07/2021 00:00:00;872,109263704862 23/07/2021 00:00:00;883,504620208296 26/07/2021 00:00:00;879,173048422886 27/07/2021 00:00:00;872,062173697195 28/07/2021 00:00:00;878,188589011566 29/07/2021 00:00:00;882,529447648319 30/07/2021 00:00:00;880,605066721527 02/08/2021 00:00:00;886,991460704496 03/08/2021 00:00:00;883,290809951429 04/08/2021 00:00:00;888,247365564603 05/08/2021 00:00:00;893,130423901978 06/08/2021 00:00:00;889,877207975242 09/08/2021 00:00:00;887,794294824671 10/08/2021 00:00:00;888,032456481814 11/08/2021 00:00:00;886,325377242641 12/08/2021 00:00:00;890,043910501442 13/08/2021 00:00:00;888,632592665336 16/08/2021 00:00:00;886,759643880904 17/08/2021 00:00:00;887,453676511780 18/08/2021 00:00:00;888,958447720272 19/08/2021 00:00:00;873,737156585639 20/08/2021 00:00:00;873,103116305516 23/08/2021 00:00:00;878,151689728177 24/08/2021 00:00:00;876,340629655364 25/08/2021 00:00:00;875,216796581909 26/08/2021 00:00:00;875,085664114191 27/08/2021 00:00:00;881,143721822400 30/08/2021 00:00:00;885,322220067644 31/08/2021 00:00:00;878,520274933088 01/09/2021 00:00:00;884,272610912936 02/09/2021 00:00:00;887,885798667194 03/09/2021 00:00:00;886,311376073632 06/09/2021 00:00:00;891,925951184230 07/09/2021 00:00:00;890,302364992148 08/09/2021 00:00:00;880,560954177648 09/09/2021 00:00:00;880,350440398548 10/09/2021 00:00:00;879,427639299864 13/09/2021 00:00:00;872,797571807142 14/09/2021 00:00:00;878,183130327951 15/09/2021 00:00:00;868,786750853029 16/09/2021 00:00:00;875,440088643104 17/09/2021 00:00:00;870,517295342541 20/09/2021 00:00:00;855,886091451141 21/09/2021 00:00:00;862,700159116840 22/09/2021 00:00:00;868,358474588342 23/09/2021 00:00:00;879,702452118412 24/09/2021 00:00:00;871,773625554617 27/09/2021 00:00:00;861,464476198301 28/09/2021 00:00:00;837,687761879224 29/09/2021 00:00:00;840,816845922746 30/09/2021 00:00:00;839,453486521245 01/10/2021 00:00:00;831,664193126574 04/10/2021 00:00:00;823,593121774846 05/10/2021 00:00:00;831,957969553780 06/10/2021 00:00:00;821,508985737362 07/10/2021 00:00:00;832,802736288987 08/10/2021 00:00:00;828,954860585341 11/10/2021 00:00:00;824,461974065349 12/10/2021 00:00:00;823,374419970326 13/10/2021 00:00:00;834,174939466862 14/10/2021 00:00:00;843,895862494812 15/10/2021 00:00:00;847,104717755689 18/10/2021 00:00:00;842,884109665424 19/10/2021 00:00:00;845,318044529150 20/10/2021 00:00:00;848,694541635160 21/10/2021 00:00:00;853,797081589001 22/10/2021 00:00:00;855,817999689960 25/10/2021 00:00:00;856,919484061996 26/10/2021 00:00:00;856,312595415952 27/10/2021 00:00:00;852,083533455286 28/10/2021 00:00:00;855,572394373344 29/10/2021 00:00:00;854,568865015374 02/11/2021 00:00:00;863,675987427769 03/11/2021 00:00:00;866,625324818014 04/11/2021 00:00:00;874,555817343691 05/11/2021 00:00:00;868,708769658547 08/11/2021 00:00:00;872,455145748378 09/11/2021 00:00:00;873,166670979016 10/11/2021 00:00:00;873,675640056990 12/11/2021 00:00:00;881,937694443200 15/11/2021 00:00:00;883,090770464585 16/11/2021 00:00:00;888,824284619765 17/11/2021 00:00:00;890,997957246912 18/11/2021 00:00:00;887,649976445883 19/11/2021 00:00:00;886,543848648175 22/11/2021 00:00:00;882,353582331763 23/11/2021 00:00:00;864,833228353859 24/11/2021 00:00:00;863,912394508035 25/11/2021 00:00:00;871,857047709711 26/11/2021 00:00:00;846,614322380398 29/11/2021 00:00:00;850,771907487123 30/11/2021 00:00:00;843,435472156398 01/12/2021 00:00:00;854,499763043264 02/12/2021 00:00:00;839,878873937135 03/12/2021 00:00:00;830,663676678389 06/12/2021 00:00:00;837,198057700883 07/12/2021 00:00:00;863,191635595051 08/12/2021 00:00:00;857,536014019357 09/12/2021 00:00:00;856,042550084065 10/12/2021 00:00:00;851,442687543644 13/12/2021 00:00:00;849,923401199180 14/12/2021 00:00:00;837,080731449187 15/12/2021 00:00:00;844,491443867655 16/12/2021 00:00:00;847,843412343402 17/12/2021 00:00:00;847,386761557724 20/12/2021 00:00:00;834,437789261255 21/12/2021 00:00:00;845,449088381873 22/12/2021 00:00:00;860,829106693270 23/12/2021 00:00:00;870,030550904990 24/12/2021 00:00:00;870,274525705721 27/12/2021 00:00:00;876,653954550183 28/12/2021 00:00:00;880,807977334160 29/12/2021 00:00:00;879,410891066046 30/12/2021 00:00:00;880,917753588390 31/12/2021 00:00:00;879,413514069860 03/01/2022 00:00:00;882,530121122266 04/01/2022 00:00:00;881,511810783342 05/01/2022 00:00:00;880,710554010055 06/01/2022 00:00:00;871,084573086385 07/01/2022 00:00:00;866,067954230463 10/01/2022 00:00:00;846,053992052057 11/01/2022 00:00:00;856,822167075882 12/01/2022 00:00:00;860,572778962413 13/01/2022 00:00:00;858,971541471749 14/01/2022 00:00:00;844,067722413645 17/01/2022 00:00:00;852,070188037228 18/01/2022 00:00:00;836,561731153921 19/01/2022 00:00:00;838,270139618000 20/01/2022 00:00:00;840,083237835668 21/01/2022 00:00:00;820,714126966619 24/01/2022 00:00:00;788,245752771740 25/01/2022 00:00:00;791,217757877381 26/01/2022 00:00:00;808,663799321545 27/01/2022 00:00:00;810,162048466498 28/01/2022 00:00:00;799,410107709523 31/01/2022 00:00:00;810,570829432564 01/02/2022 00:00:00;821,316815261960 02/02/2022 00:00:00;827,719390342784 03/02/2022 00:00:00;803,790913985449 04/02/2022 00:00:00;793,569830209900 07/02/2022 00:00:00;795,346436773151 08/02/2022 00:00:00;791,622657506721 09/02/2022 00:00:00;811,299138343014 10/02/2022 00:00:00;807,055596692373 11/02/2022 00:00:00;798,844478204558 14/02/2022 00:00:00;781,816469131806 15/02/2022 00:00:00;791,421182456981 16/02/2022 00:00:00;792,968612923454 17/02/2022 00:00:00;780,462697872626 18/02/2022 00:00:00;772,054038840793 21/02/2022 00:00:00;758,552108983464 22/02/2022 00:00:00;763,930277013795 23/02/2022 00:00:00;759,144819230511 24/02/2022 00:00:00;740,550026176656 25/02/2022 00:00:00;759,377912110013 28/02/2022 00:00:00;762,536646730437 01/03/2022 00:00:00;737,876759937871 02/03/2022 00:00:00;739,548357733554 03/03/2022 00:00:00;726,472027968101 04/03/2022 00:00:00;694,002732177287 07/03/2022 00:00:00;683,141210119068 08/03/2022 00:00:00;673,140901738893 09/03/2022 00:00:00;713,128772118540 10/03/2022 00:00:00;702,533963468444 11/03/2022 00:00:00;707,934427031197 14/03/2022 00:00:00;720,324274163240 15/03/2022 00:00:00;720,613513502768 16/03/2022 00:00:00;754,219899170098 17/03/2022 00:00:00;750,634713753859 18/03/2022 00:00:00;761,178285214582 21/03/2022 00:00:00;759,460855744142 22/03/2022 00:00:00;762,070390079438 23/03/2022 00:00:00;751,398078755827 24/03/2022 00:00:00;744,451584843502 25/03/2022 00:00:00;741,940927118207 28/03/2022 00:00:00;744,519322144707 29/03/2022 00:00:00;772,587625164025 30/03/2022 00:00:00;760,031181843773 31/03/2022 00:00:00;749,989968782493 01/04/2022 00:00:00;750,251950149950 04/04/2022 00:00:00;755,744272015202 05/04/2022 00:00:00;744,228930810261 06/04/2022 00:00:00;726,021332110000 07/04/2022 00:00:00;727,597775125419 08/04/2022 00:00:00;731,894060420327 11/04/2022 00:00:00;718,169051177787 12/04/2022 00:00:00;719,030743376796 13/04/2022 00:00:00;721,822753707177 14/04/2022 00:00:00;721,345083444986 19/04/2022 00:00:00;726,656595277036 20/04/2022 00:00:00;734,528531014858 21/04/2022 00:00:00;743,893576227997 22/04/2022 00:00:00;724,736467869943 25/04/2022 00:00:00;710,489906220319 26/04/2022 00:00:00;695,015566109597 27/04/2022 00:00:00;702,118500931849 28/04/2022 00:00:00;709,733683586844 29/04/2022 00:00:00;707,274582064900 02/05/2022 00:00:00;695,969630578068 03/05/2022 00:00:00;700,746209138980 04/05/2022 00:00:00;696,273012870594 05/05/2022 00:00:00;690,579233678602 06/05/2022 00:00:00;681,483134971426 09/05/2022 00:00:00;656,050826724532 10/05/2022 00:00:00;660,248501254419 11/05/2022 00:00:00;672,299218805466 12/05/2022 00:00:00;671,147808745963 13/05/2022 00:00:00;688,581284584017 16/05/2022 00:00:00;684,877833597148 17/05/2022 00:00:00;694,493889641521 18/05/2022 00:00:00;682,730284670152 19/05/2022 00:00:00;684,227629942170 20/05/2022 00:00:00;686,948748277568 23/05/2022 00:00:00;689,187588371102 24/05/2022 00:00:00;678,794307939742 25/05/2022 00:00:00;678,889001922039 27/05/2022 00:00:00;705,893499664653 30/05/2022 00:00:00;715,726946011639 31/05/2022 00:00:00;705,855519278341 01/06/2022 00:00:00;703,070757654447 02/06/2022 00:00:00;714,624451428673 03/06/2022 00:00:00;708,972073161750 07/06/2022 00:00:00;713,169942644624 08/06/2022 00:00:00;712,773496885684 09/06/2022 00:00:00;699,172211897387 10/06/2022 00:00:00;681,256865446441 13/06/2022 00:00:00;656,265239563355 14/06/2022 00:00:00;648,602417487732 15/06/2022 00:00:00;654,317818738194 16/06/2022 00:00:00;630,533908881626 17/06/2022 00:00:00;635,559265175930 20/06/2022 00:00:00;638,993326581866 21/06/2022 00:00:00;643,909314250911 22/06/2022 00:00:00;635,899280906863 23/06/2022 00:00:00;629,745696235416 24/06/2022 00:00:00;641,915618676025 27/06/2022 00:00:00;647,597647519849 28/06/2022 00:00:00;647,761018122286 29/06/2022 00:00:00;638,000962713106 30/06/2022 00:00:00;630,430814197923 01/07/2022 00:00:00;629,432282725599 04/07/2022 00:00:00;628,952361642568 05/07/2022 00:00:00;620,161913771759 06/07/2022 00:00:00;635,568374797285 07/07/2022 00:00:00;649,632336390833 08/07/2022 00:00:00;655,259494830541 11/07/2022 00:00:00;646,480106110949 12/07/2022 00:00:00;649,346872050038 13/07/2022 00:00:00;643,754503856868 15/07/2022 00:00:00;652,371000494990 18/07/2022 00:00:00;654,555962672337 19/07/2022 00:00:00;664,836897014650 20/07/2022 00:00:00;667,066751547820 21/07/2022 00:00:00;677,595524304590 22/07/2022 00:00:00;678,286774424663 25/07/2022 00:00:00;671,871864136713 26/07/2022 00:00:00;667,260322140119 27/07/2022 00:00:00;670,410177538171 28/07/2022 00:00:00;680,113395290375 29/07/2022 00:00:00;693,181448415414 01/08/2022 00:00:00;690,156983233486 02/08/2022 00:00:00;682,276398672276 03/08/2022 00:00:00;690,923396591239 04/08/2022 00:00:00;695,794545073458 05/08/2022 00:00:00;687,583532923636 08/08/2022 00:00:00;690,979011361303 09/08/2022 00:00:00;677,345417346293 10/08/2022 00:00:00;693,626862819887 11/08/2022 00:00:00;695,782280758326 12/08/2022 00:00:00;693,860292436365 16/08/2022 00:00:00;694,274780208027 17/08/2022 00:00:00;680,831052678578 18/08/2022 00:00:00;685,167427396648 19/08/2022 00:00:00;675,254918752258 22/08/2022 00:00:00;660,826076060536 23/08/2022 00:00:00;657,998672901661 24/08/2022 00:00:00;661,844723136436 25/08/2022 00:00:00;664,697984150481 26/08/2022 00:00:00;651,277509195386 29/08/2022 00:00:00;643,292589340561 30/08/2022 00:00:00;642,689263017265 31/08/2022 00:00:00;634,934635808140 01/09/2022 00:00:00;620,579573960195 02/09/2022 00:00:00;633,274611130637 05/09/2022 00:00:00;623,450557972986 06/09/2022 00:00:00;626,777023053538 07/09/2022 00:00:00;629,615857546604 08/09/2022 00:00:00;632,687235506211 09/09/2022 00:00:00;643,879592782013 12/09/2022 00:00:00;654,053887840873 13/09/2022 00:00:00;635,661066080723 14/09/2022 00:00:00;624,599203244684 15/09/2022 00:00:00;618,868896952277 16/09/2022 00:00:00;607,448675081604 19/09/2022 00:00:00;607,767334599049 20/09/2022 00:00:00;600,047869819435 21/09/2022 00:00:00;605,409555460933 22/09/2022 00:00:00;588,601790093592 23/09/2022 00:00:00;579,400771233843 26/09/2022 00:00:00;579,675229592416 27/09/2022 00:00:00;579,689673836394 28/09/2022 00:00:00;581,515249045179 29/09/2022 00:00:00;566,434767135580 30/09/2022 00:00:00;579,471521444835 03/10/2022 00:00:00;585,582074675328 04/10/2022 00:00:00;607,211186898413 05/10/2022 00:00:00;600,841576595256 06/10/2022 00:00:00;600,920497108670 07/10/2022 00:00:00;586,531158981151 10/10/2022 00:00:00;584,228161632158 11/10/2022 00:00:00;580,918976475383 12/10/2022 00:00:00;575,656096551892 13/10/2022 00:00:00;586,774850213903 14/10/2022 00:00:00;586,837766859450 17/10/2022 00:00:00;599,820217900548 18/10/2022 00:00:00;606,997961500505 19/10/2022 00:00:00;597,037264022526 20/10/2022 00:00:00;604,766423282454 21/10/2022 00:00:00;602,925429064760 24/10/2022 00:00:00;612,796660845071 25/10/2022 00:00:00;625,054666589446 26/10/2022 00:00:00;625,487249542828 27/10/2022 00:00:00;620,214302956048 28/10/2022 00:00:00;624,114585566985 31/10/2022 00:00:00;622,032186383378 02/11/2022 00:00:00;621,435169447635 03/11/2022 00:00:00;614,714182971348 04/11/2022 00:00:00;630,117737425080 07/11/2022 00:00:00;637,864495622762 08/11/2022 00:00:00;649,225965752594 09/11/2022 00:00:00;647,270463240005 10/11/2022 00:00:00;671,969446967803 14/11/2022 00:00:00;678,519690074175 15/11/2022 00:00:00;680,538339631295 16/11/2022 00:00:00;666,760001885529 17/11/2022 00:00:00;662,675063350663 18/11/2022 00:00:00;669,412479046786 21/11/2022 00:00:00;667,730690526824 22/11/2022 00:00:00;669,939401522490 23/11/2022 00:00:00;675,158204348102 24/11/2022 00:00:00;680,018098726117 25/11/2022 00:00:00;679,124788697346 28/11/2022 00:00:00;670,980645421791 29/11/2022 00:00:00;668,424776326696 30/11/2022 00:00:00;672,038814784893 01/12/2022 00:00:00;682,875010677904 02/12/2022 00:00:00;684,794021536076 05/12/2022 00:00:00;680,130054909193 06/12/2022 00:00:00;673,720284290878 07/12/2022 00:00:00;667,019998277126 08/12/2022 00:00:00;666,305796873678 09/12/2022 00:00:00;671,812137630937 12/12/2022 00:00:00;670,033581537824 13/12/2022 00:00:00;680,999350274664 14/12/2022 00:00:00;678,262759761360 15/12/2022 00:00:00;656,187878673827 16/12/2022 00:00:00;645,457294130341 19/12/2022 00:00:00;647,430927270646 20/12/2022 00:00:00;642,963420084858 21/12/2022 00:00:00;655,816954033081 22/12/2022 00:00:00;646,712950868465 23/12/2022 00:00:00;648,879764695097 27/12/2022 00:00:00;648,828527505724 28/12/2022 00:00:00;646,718852627047 29/12/2022 00:00:00;655,539199196740 30/12/2022 00:00:00;646,542987310495 02/01/2023 00:00:00;653,791250722460 03/01/2023 00:00:00;659,329581492456 04/01/2023 00:00:00;671,193693589710 05/01/2023 00:00:00;673,756261978331 06/01/2023 00:00:00;681,416088867166 09/01/2023 00:00:00;695,870984367044 10/01/2023 00:00:00;693,691144136334 11/01/2023 00:00:00;695,900812173933 12/01/2023 00:00:00;695,962310979580 13/01/2023 00:00:00;702,281198060327 16/01/2023 00:00:00;705,694275435748 17/01/2023 00:00:00;706,287162912784 18/01/2023 00:00:00;715,254078682103 19/01/2023 00:00:00;699,343664187246 20/01/2023 00:00:00;703,319641725826 23/01/2023 00:00:00;712,179067507753 24/01/2023 00:00:00;712,221514089748 25/01/2023 00:00:00;707,187579864052 26/01/2023 00:00:00;714,900611195121 27/01/2023 00:00:00;720,019527199802 30/01/2023 00:00:00;713,787252413925 31/01/2023 00:00:00;713,523906375564 01/02/2023 00:00:00;718,638994212517 02/02/2023 00:00:00;741,711219331458 03/02/2023 00:00:00;742,756025553506 06/02/2023 00:00:00;731,698894758133 07/02/2023 00:00:00;732,325154641806 08/02/2023 00:00:00;731,242102188465 09/02/2023 00:00:00;735,625035224240 10/02/2023 00:00:00;723,369492976691 13/02/2023 00:00:00;729,873195488356 14/02/2023 00:00:00;729,096378730340 15/02/2023 00:00:00;736,258136185428 16/02/2023 00:00:00;737,646609076152 17/02/2023 00:00:00;733,374834688509 20/02/2023 00:00:00;733,865868091754 21/02/2023 00:00:00;729,850510049962 22/02/2023 00:00:00;727,547264578986 23/02/2023 00:00:00;730,658590177766 24/02/2023 00:00:00;726,628823337994 27/02/2023 00:00:00;734,013926023274 28/02/2023 00:00:00;732,487656817304 01/03/2023 00:00:00;727,992714429457 02/03/2023 00:00:00;728,129022012809 03/03/2023 00:00:00;737,262002280374 06/03/2023 00:00:00;739,477235339579 07/03/2023 00:00:00;731,637626351469 08/03/2023 00:00:00;733,485674322664 09/03/2023 00:00:00;732,003659444561 10/03/2023 00:00:00;720,144881969929 13/03/2023 00:00:00;701,674947442236 14/03/2023 00:00:00;715,595281853951 15/03/2023 00:00:00;693,042500105243 16/03/2023 00:00:00;703,073575611241 17/03/2023 00:00:00;695,894148326403 20/03/2023 00:00:00;700,622981128694 21/03/2023 00:00:00;711,060870347897 22/03/2023 00:00:00;710,419882652267 23/03/2023 00:00:00;713,182561419723 24/03/2023 00:00:00;699,532343231890 27/03/2023 00:00:00;705,900766094131 28/03/2023 00:00:00;704,010448770928 29/03/2023 00:00:00;715,374329228589 30/03/2023 00:00:00;724,971333049311 31/03/2023 00:00:00;729,543264143708 03/04/2023 00:00:00;725,375630096694 04/04/2023 00:00:00;724,728049445530 05/04/2023 00:00:00;713,602897780972 06/04/2023 00:00:00;714,196210609977 11/04/2023 00:00:00;720,255030407132 12/04/2023 00:00:00;718,940196576196 13/04/2023 00:00:00;722,784315004108 14/04/2023 00:00:00;725,592595047337 17/04/2023 00:00:00;729,673315508502 18/04/2023 00:00:00;732,063758133306 19/04/2023 00:00:00;725,085469161231 20/04/2023 00:00:00;722,480117453639 21/04/2023 00:00:00;721,268573259392 24/04/2023 00:00:00;723,134184722344 25/04/2023 00:00:00;718,376020357128 26/04/2023 00:00:00;715,936998992763 27/04/2023 00:00:00;713,823797237336 28/04/2023 00:00:00;717,988684219544 02/05/2023 00:00:00;716,765513738120 03/05/2023 00:00:00;720,265150239415 04/05/2023 00:00:00;716,045924543053 05/05/2023 00:00:00;721,232294280960 09/05/2023 00:00:00;718,133427950299 10/05/2023 00:00:00;719,072977282797 11/05/2023 00:00:00;719,243791544707 12/05/2023 00:00:00;722,744757270907 15/05/2023 00:00:00;725,253430020343 16/05/2023 00:00:00;722,790925682639 17/05/2023 00:00:00;723,396733225760 19/05/2023 00:00:00;732,724170235561 22/05/2023 00:00:00;734,299514425058 23/05/2023 00:00:00;725,184381217230 24/05/2023 00:00:00;708,408180510654 25/05/2023 00:00:00;707,877607097208 26/05/2023 00:00:00;717,541639299185 30/05/2023 00:00:00;713,463010151872 31/05/2023 00:00:00;707,543227279876 01/06/2023 00:00:00;712,458807319949 02/06/2023 00:00:00;723,630818593191 05/06/2023 00:00:00;720,540104841953 06/06/2023 00:00:00;723,341419746675 07/06/2023 00:00:00;723,669383838461 08/06/2023 00:00:00;724,355458842901 09/06/2023 00:00:00;724,777124429055 12/06/2023 00:00:00;730,646839829595 13/06/2023 00:00:00;739,042064828378 14/06/2023 00:00:00;738,004613650809 15/06/2023 00:00:00;734,167265408418 16/06/2023 00:00:00;736,466292805692 19/06/2023 00:00:00;727,662605854819 20/06/2023 00:00:00;719,711377420610 21/06/2023 00:00:00;712,888111518563 22/06/2023 00:00:00;708,694194264409 23/06/2023 00:00:00;707,856906634673 26/06/2023 00:00:00;707,895011081976 27/06/2023 00:00:00;707,117467681010 28/06/2023 00:00:00;716,686167872735 29/06/2023 00:00:00;718,361062146185 30/06/2023 00:00:00;726,939347999011 03/07/2023 00:00:00;722,887250180820 04/07/2023 00:00:00;722,063396584133 05/07/2023 00:00:00;716,054537920442 06/07/2023 00:00:00;699,089161925256 07/07/2023 00:00:00;703,354502864354 10/07/2023 00:00:00;708,746264434723 11/07/2023 00:00:00;713,166256260875 12/07/2023 00:00:00;727,891126200644 13/07/2023 00:00:00;732,524963729659 17/07/2023 00:00:00;727,547424085971 18/07/2023 00:00:00;732,934790352652 19/07/2023 00:00:00;735,158229160276 20/07/2023 00:00:00;729,805564525139 21/07/2023 00:00:00;729,472762054695 24/07/2023 00:00:00;730,975566010326 25/07/2023 00:00:00;735,189563422058 26/07/2023 00:00:00;731,145777690278 27/07/2023 00:00:00;743,962075618137 28/07/2023 00:00:00;744,672377961861 31/07/2023 00:00:00;746,715733379232 01/08/2023 00:00:00;742,133753344546 02/08/2023 00:00:00;735,643254466945 03/08/2023 00:00:00;730,281267534468 04/08/2023 00:00:00;731,800075357967 07/08/2023 00:00:00;734,039234465478 08/08/2023 00:00:00;728,938147797535 09/08/2023 00:00:00;731,348138889955 10/08/2023 00:00:00;735,358782614080 11/08/2023 00:00:00;726,517150722893 14/08/2023 00:00:00;727,631980512985 16/08/2023 00:00:00;720,185414468056 17/08/2023 00:00:00;711,715557921555 18/08/2023 00:00:00;708,109477089794 21/08/2023 00:00:00;709,672911424134 22/08/2023 00:00:00;716,703146505531 23/08/2023 00:00:00;720,173770457880 24/08/2023 00:00:00;714,613817629415 25/08/2023 00:00:00;715,920605218920 28/08/2023 00:00:00;723,530240575308 29/08/2023 00:00:00;730,904585400349 30/08/2023 00:00:00;732,957369453052 31/08/2023 00:00:00;731,006917995106 01/09/2023 00:00:00;729,555439843842 04/09/2023 00:00:00;731,926794798997 05/09/2023 00:00:00;727,998828864019 06/09/2023 00:00:00;722,594519410538 07/09/2023 00:00:00;717,816026765761 08/09/2023 00:00:00;714,455427189625 11/09/2023 00:00:00;715,219536557541 12/09/2023 00:00:00;710,394255196076 13/09/2023 00:00:00;710,663042195051 14/09/2023 00:00:00;717,380023273621 15/09/2023 00:00:00;715,999047211367 18/09/2023 00:00:00;710,557129554548 19/09/2023 00:00:00;705,027713452922 20/09/2023 00:00:00;707,061657957958 21/09/2023 00:00:00;695,627009566306 22/09/2023 00:00:00;695,024817514929 25/09/2023 00:00:00;691,272716896504 26/09/2023 00:00:00;684,986776870425 27/09/2023 00:00:00;687,341791220736 28/09/2023 00:00:00;691,203685816390 29/09/2023 00:00:00;697,236186960408 02/10/2023 00:00:00;690,647626730748 03/10/2023 00:00:00;682,654235282523 04/10/2023 00:00:00;683,169230180071 05/10/2023 00:00:00;683,521013982172 06/10/2023 00:00:00;688,344576212759 09/10/2023 00:00:00;681,464703052718 10/10/2023 00:00:00;694,791210668464 11/10/2023 00:00:00;692,947912460933 12/10/2023 00:00:00;692,204645339542 13/10/2023 00:00:00;682,683425061457 16/10/2023 00:00:00;682,881887201409 17/10/2023 00:00:00;681,753942392246 18/10/2023 00:00:00;671,026441650541 19/10/2023 00:00:00;664,717603510083 20/10/2023 00:00:00;656,869469759576 23/10/2023 00:00:00;656,599052244716 24/10/2023 00:00:00;662,191172315904 25/10/2023 00:00:00;653,924385889030 26/10/2023 00:00:00;659,220691388156 27/10/2023 00:00:00;654,263214179048 30/10/2023 00:00:00;652,115098116092 31/10/2023 00:00:00;660,499547531638 02/11/2023 00:00:00;675,503731931637 03/11/2023 00:00:00;685,946955773462 06/11/2023 00:00:00;683,549920193125 07/11/2023 00:00:00;681,078784755033 08/11/2023 00:00:00;686,725651169346 09/11/2023 00:00:00;694,269410139396 10/11/2023 00:00:00;691,172688291583 13/11/2023 00:00:00;695,650120356669 14/11/2023 00:00:00;711,320051481547 15/11/2023 00:00:00;717,334333382854 16/11/2023 00:00:00;711,273280487857 17/11/2023 00:00:00;716,773878993523 20/11/2023 00:00:00;718,171195660620 21/11/2023 00:00:00;714,385049161605 22/11/2023 00:00:00;717,402921387999 23/11/2023 00:00:00;718,122546029064 24/11/2023 00:00:00;719,402731397452 27/11/2023 00:00:00;717,593603131502 28/11/2023 00:00:00;718,159551650444 29/11/2023 00:00:00;724,665823996928 30/11/2023 00:00:00;724,648650411144 01/12/2023 00:00:00;732,592825091853 04/12/2023 00:00:00;727,486102510308 05/12/2023 00:00:00;730,274639132935 06/12/2023 00:00:00;737,318077848398 07/12/2023 00:00:00;736,866336333372 08/12/2023 00:00:00;741,081113557049 11/12/2023 00:00:00;740,811901206104 12/12/2023 00:00:00;740,776986898575 13/12/2023 00:00:00;737,570967317498 14/12/2023 00:00:00;750,398147166586 15/12/2023 00:00:00;753,736592994290 18/12/2023 00:00:00;750,480984462723 19/12/2023 00:00:00;755,019330474497 20/12/2023 00:00:00;756,605308463241 21/12/2023 00:00:00;755,372851130475 22/12/2023 00:00:00;758,546437623847 27/12/2023 00:00:00;760,043091698914 28/12/2023 00:00:00;758,861942447516 29/12/2023 00:00:00;757,318357871771 02/01/2024 00:00:00;757,295778771369 03/01/2024 00:00:00;739,959424966442 04/01/2024 00:00:00;743,279952842414 05/01/2024 00:00:00;740,530584047015 08/01/2024 00:00:00;747,815374559395 09/01/2024 00:00:00;746,801317740170 10/01/2024 00:00:00;744,116602444195 11/01/2024 00:00:00;739,406059776609 12/01/2024 00:00:00;744,461261600800 15/01/2024 00:00:00;740,574856097881 16/01/2024 00:00:00;738,832632152196 17/01/2024 00:00:00;733,160652248661 18/01/2024 00:00:00;744,365185224600 19/01/2024 00:00:00;742,773447261264 22/01/2024 00:00:00;751,468084600855 23/01/2024 00:00:00;750,500710160326 24/01/2024 00:00:00;755,812115654383 25/01/2024 00:00:00;758,627963418076 26/01/2024 00:00:00;757,938591935870 29/01/2024 00:00:00;755,514333829460 30/01/2024 00:00:00;753,910154321004 31/01/2024 00:00:00;756,011765235251 01/02/2024 00:00:00;753,982340094895 02/02/2024 00:00:00;753,139327936563 05/02/2024 00:00:00;749,894725387217 06/02/2024 00:00:00;754,984114875989 07/02/2024 00:00:00;756,526618348810 08/02/2024 00:00:00;761,637346328071 09/02/2024 00:00:00;765,800691409388 12/02/2024 00:00:00;767,938829424050 13/02/2024 00:00:00;757,052601505580 14/02/2024 00:00:00;764,386413832491 15/02/2024 00:00:00;771,712428039953 16/02/2024 00:00:00;781,613062275183 19/02/2024 00:00:00;778,634003416042 20/02/2024 00:00:00;773,893313927589 21/02/2024 00:00:00;772,982759421039 22/02/2024 00:00:00;783,033347948655 23/02/2024 00:00:00;781,245221436219 26/02/2024 00:00:00;780,221115676705 27/02/2024 00:00:00;780,652440297176 28/02/2024 00:00:00;777,304530388142 29/02/2024 00:00:00;775,223212307458 01/03/2024 00:00:00;782,814575252139 04/03/2024 00:00:00;783,938869123561 05/03/2024 00:00:00;779,476661114398 06/03/2024 00:00:00;784,905428306148 07/03/2024 00:00:00;791,561903067001 08/03/2024 00:00:00;787,166333533120 11/03/2024 00:00:00;783,307965814217 12/03/2024 00:00:00;794,086349285319 13/03/2024 00:00:00;794,169771440415 14/03/2024 00:00:00;794,421951989565 15/03/2024 00:00:00;792,346677451454 18/03/2024 00:00:00;790,670312169107 19/03/2024 00:00:00;792,588578661332 20/03/2024 00:00:00;793,293652720426 21/03/2024 00:00:00;803,719472577484 22/03/2024 00:00:00;804,953046459171 25/03/2024 00:00:00;803,889436135453 26/03/2024 00:00:00;807,318800946722