28.04.2005,00:00,1155.5600,1155.5600,1143.2400,1143.3400,1147
29.04.2005,00:00,1144.7900,1156.9700,1139.1900,1156.2100,1471
02.05.2005,00:00,1156.9800,1162.8700,1154.7100,1162.1600,1254
03.05.2005,00:00,1161.7000,1166.8100,1156.7100,1161.1700,1210
04.05.2005,00:00,1161.5700,1176.0100,1161.5700,1174.9000,1230
05.05.2005,00:00,1175.4800,1178.4700,1166.7700,1172.7300,1099
06.05.2005,00:00,1173.6400,1177.7300,1170.6600,1170.8200,1239
09.05.2005,00:00,1171.2400,1178.5000,1169.3800,1178.5000,1249
10.05.2005,00:00,1174.8000,1174.8000,1163.0100,1165.9900,1220
11.05.2005,00:00,1166.9500,1171.7700,1160.0500,1170.9700,1063
12.05.2005,00:00,1171.1000,1173.2000,1157.7600,1159.5300,1176
13.05.2005,00:00,1160.0700,1163.6800,1146.1800,1153.3000,1123
16.05.2005,00:00,1153.6400,1165.7500,1153.6400,1165.6500,1259
17.05.2005,00:00,1164.7300,1174.3500,1159.9600,1173.4400,1224
18.05.2005,00:00,1174.4300,1187.9000,1174.4300,1185.1600,1187
19.05.2005,00:00,1185.7200,1191.0900,1184.4900,1190.9600,1271
20.05.2005,00:00,1191.1400,1191.2200,1185.1900,1189.2100,1417
23.05.2005,00:00,1189.0500,1197.4400,1188.7600,1193.9700,1242
24.05.2005,00:00,1193.2000,1197.4400,1189.8700,1193.8600,2107
25.05.2005,00:00,1193.2200,1193.2200,1185.9600,1190.4000,1247
26.05.2005,00:00,1190.6900,1198.9500,1190.6900,1197.6500,1276
27.05.2005,00:00,1197.2600,1199.5600,1195.2800,1198.7000,1289
31.05.2005,00:00,1198.3000,1198.3200,1191.9500,1191.9500,1382
01.06.2005,00:00,1191.0700,1205.6400,1191.0300,1202.1500,1377
02.06.2005,00:00,1201.2600,1204.6700,1198.4200,1204.0700,1380
03.06.2005,00:00,1203.2700,1205.0900,1194.5500,1196.6800,1437
06.06.2005,00:00,1196.0600,1198.7800,1192.7500,1197.5900,1386
07.06.2005,00:00,1197.6300,1208.8500,1197.4900,1197.5400,1438
08.06.2005,00:00,1198.5400,1201.9700,1193.3300,1194.8600,1430
09.06.2005,00:00,1194.4700,1201.8600,1191.0900,1201.0600,1437
10.06.2005,00:00,1200.8700,1202.7900,1192.6400,1198.2700,1440
13.06.2005,00:00,1197.6400,1206.0300,1194.5100,1201.0200,1445
14.06.2005,00:00,1200.6400,1207.5300,1200.1800,1203.9500,1417
15.06.2005,00:00,1204.9300,1208.0800,1198.6600,1206.6300,1419
16.06.2005,00:00,1206.6000,1212.1000,1205.4700,1210.9000,1408
17.06.2005,00:00,1213.1900,1219.5500,1213.1900,1217.0600,1401
20.06.2005,00:00,1216.1200,1219.1000,1210.6500,1216.2300,1407
21.06.2005,00:00,1215.9300,1217.1300,1211.8600,1213.8600,1394
22.06.2005,00:00,1214.3400,1219.5900,1211.6900,1214.3200,1432
23.06.2005,00:00,1214.1900,1216.4500,1200.8600,1200.8600,1439
24.06.2005,00:00,1200.7000,1200.9000,1191.7000,1191.7000,1429
27.06.2005,00:00,1191.3300,1194.3300,1188.3000,1191.0300,1416
28.06.2005,00:00,1191.3700,1202.5400,1191.3700,1201.5500,1427
29.06.2005,00:00,1202.1300,1204.0700,1198.7000,1200.0100,1402
30.06.2005,00:00,1199.9300,1203.2700,1190.5100,1190.8700,1443
01.07.2005,00:00,1192.5000,1197.8900,1192.5000,1195.0800,1413
05.07.2005,00:00,1193.8700,1206.3400,1192.4900,1204.9400,1418
06.07.2005,00:00,1204.8300,1206.1100,1194.7800,1195.3200,1437
07.07.2005,00:00,1193.7300,1198.4600,1183.5500,1197.7000,1467
08.07.2005,00:00,1197.8800,1212.7300,1197.2000,1212.0200,1408
11.07.2005,00:00,1212.1100,1220.0300,1212.1100,1219.5200,1416
12.07.2005,00:00,1219.2600,1225.5400,1216.6000,1222.0300,1409
13.07.2005,00:00,1221.9600,1224.4600,1219.6400,1223.0700,1394
14.07.2005,00:00,1224.1400,1233.1600,1224.1400,1226.4800,1448
15.07.2005,00:00,1226.9800,1229.5300,1223.5000,1227.5400,1394
18.07.2005,00:00,1226.7200,1226.7200,1221.6100,1221.6100,1385
19.07.2005,00:00,1222.4700,1230.3400,1222.4700,1229.4500,1380
20.07.2005,00:00,1227.3600,1236.5600,1222.9100,1235.0300,1434
21.07.2005,00:00,1235.8300,1235.8300,1224.7000,1226.8300,1453
22.07.2005,00:00,1226.5800,1234.1900,1226.1500,1233.2900,1412
25.07.2005,00:00,1233.4400,1238.3600,1228.1500,1228.9800,1404
26.07.2005,00:00,1229.3800,1234.4200,1229.2800,1231.6700,1413
27.07.2005,00:00,1231.3300,1237.6400,1230.1500,1236.7700,1399
28.07.2005,00:00,1236.9100,1245.1500,1235.8100,1243.9300,1404
29.07.2005,00:00,1243.3900,1245.0400,1234.3900,1234.5100,1413
01.08.2005,00:00,1234.8600,1239.1000,1233.8000,1235.1100,1408
02.08.2005,00:00,1235.7000,1244.6900,1235.7000,1243.8200,1382
03.08.2005,00:00,1243.0900,1245.8600,1240.5700,1244.8400,1359
04.08.2005,00:00,1243.8000,1243.8000,1235.1500,1235.6100,1359
05.08.2005,00:00,1235.3200,1235.3200,1225.6200,1226.7300,1407
08.08.2005,00:00,1226.7200,1232.2800,1222.7100,1223.1000,1396
09.08.2005,00:00,1223.4200,1234.1100,1223.4200,1231.5700,1369
10.08.2005,00:00,1231.4900,1242.6900,1226.5800,1229.5000,1426
11.08.2005,00:00,1229.0700,1237.7300,1228.3300,1237.1500,1417
12.08.2005,00:00,1235.5700,1235.5700,1225.8700,1230.4300,1411
15.08.2005,00:00,1229.7800,1236.2400,1226.2000,1233.9000,1419
16.08.2005,00:00,1233.1500,1233.4300,1219.1100,1219.1100,1426
17.08.2005,00:00,1219.4400,1225.6300,1218.0700,1220.5100,1412
18.08.2005,00:00,1219.6200,1222.6400,1215.9300,1218.8200,1438
19.08.2005,00:00,1219.5200,1225.0800,1219.5200,1219.9600,1339
22.08.2005,00:00,1220.5400,1228.9600,1216.4700,1221.7700,1449
23.08.2005,00:00,1221.7700,1223.0400,1214.4400,1218.1800,1430
24.08.2005,00:00,1217.1500,1224.1500,1209.3700,1210.1400,1437
25.08.2005,00:00,1209.9600,1213.7300,1209.5700,1212.3100,1394
26.08.2005,00:00,1212.2500,1212.2500,1204.2300,1205.4500,1424
29.08.2005,00:00,1204.2000,1214.2800,1201.5300,1212.8100,1429
30.08.2005,00:00,1211.0600,1211.0600,1201.0700,1208.5000,1434
31.08.2005,00:00,1208.4800,1220.3600,1204.4000,1220.1500,1453
01.09.2005,00:00,1219.7100,1227.2900,1216.1800,1221.6200,1441
02.09.2005,00:00,1221.9200,1224.4500,1217.7500,1218.1000,1412
06.09.2005,00:00,1219.5200,1233.6100,1219.5200,1233.6100,1418
07.09.2005,00:00,1233.0200,1237.0600,1230.9300,1235.9700,1437
08.09.2005,00:00,1235.8900,1235.8900,1229.5100,1231.9400,1419
09.09.2005,00:00,1232.0600,1243.1300,1232.0600,1241.0100,1408
12.09.2005,00:00,1241.5000,1242.6000,1239.1500,1240.4300,1406
13.09.2005,00:00,1240.1900,1240.1900,1231.2100,1231.3700,1402
14.09.2005,00:00,1231.2500,1234.7400,1226.1600,1227.0800,1431
15.09.2005,00:00,1227.7700,1231.8800,1224.8500,1227.5800,1427
16.09.2005,00:00,1229.2100,1237.8700,1229.2100,1237.7900,1431
19.09.2005,00:00,1237.6400,1237.6400,1227.6500,1231.0400,1422
20.09.2005,00:00,1231.2700,1236.4900,1220.0700,1221.7300,1399
21.09.2005,00:00,1221.5200,1221.5200,1209.8900,1209.9000,1436
22.09.2005,00:00,1209.9800,1216.6400,1205.3500,1214.7900,1448
23.09.2005,00:00,1214.1800,1218.8300,1209.8000,1215.5400,1415
26.09.2005,00:00,1216.0500,1222.5600,1211.8400,1215.7400,1448
27.09.2005,00:00,1215.9200,1220.1700,1211.1100,1215.7000,1410
28.09.2005,00:00,1216.8100,1220.9800,1212.7200,1217.2600,1462
29.09.2005,00:00,1216.7100,1228.7000,1211.5400,1228.0600,1469
30.09.2005,00:00,1227.3900,1229.5700,1225.2200,1228.7600,1406
03.10.2005,00:00,1228.8600,1233.3400,1225.1500,1227.0200,1408
04.10.2005,00:00,1226.6100,1229.8800,1214.0200,1214.5400,1427
05.10.2005,00:00,1214.3700,1214.3700,1196.3500,1196.3500,1423
06.10.2005,00:00,1196.7000,1202.1400,1181.9200,1191.2400,1488
07.10.2005,00:00,1192.2300,1199.7100,1191.4600,1195.9200,1439
10.10.2005,00:00,1196.0200,1196.5200,1186.1200,1187.5200,1443
11.10.2005,00:00,1187.5200,1193.1000,1183.1600,1184.7600,1452
12.10.2005,00:00,1184.3700,1190.0200,1173.6500,1177.7600,1471
13.10.2005,00:00,1177.2900,1179.5600,1168.2000,1177.0200,1499
14.10.2005,00:00,1177.3300,1187.1300,1175.4400,1186.7900,1470
17.10.2005,00:00,1186.4400,1191.2100,1184.4800,1189.8100,1453
18.10.2005,00:00,1189.9800,1189.9800,1178.5200,1178.5200,1456
19.10.2005,00:00,1177.3000,1195.3600,1170.5500,1195.3600,1476
20.10.2005,00:00,1195.0700,1197.3000,1173.3000,1178.7200,1459
21.10.2005,00:00,1178.1700,1186.4600,1174.9200,1179.5600,1461
24.10.2005,00:00,1181.1600,1199.1000,1181.1600,1199.1000,1451
25.10.2005,00:00,1198.5500,1201.3000,1189.2900,1196.5300,1441
26.10.2005,00:00,1196.0600,1204.0100,1191.5900,1191.6900,1467
27.10.2005,00:00,1191.1000,1192.6500,1179.0900,1179.1000,1474
28.10.2005,00:00,1180.5400,1197.9600,1180.5400,1197.9000,1484
31.10.2005,00:00,1198.9100,1208.6200,1198.9100,1208.2300,1239
01.11.2005,00:00,1205.8500,1207.3400,1201.9000,1202.6500,1227
02.11.2005,00:00,1202.1300,1215.1700,1201.0700,1211.9300,1219
03.11.2005,00:00,1216.2000,1224.7000,1216.2000,1219.0000,1194
04.11.2005,00:00,1220.2900,1222.5200,1214.4500,1217.1100,1202
07.11.2005,00:00,1220.3400,1224.1800,1217.2900,1223.4900,1212
08.11.2005,00:00,1222.2600,1222.2600,1216.0800,1218.6100,1207
09.11.2005,00:00,1218.3900,1226.5900,1216.5300,1221.5700,1230
10.11.2005,00:00,1220.7500,1232.4100,1215.0500,1231.9200,1193
11.11.2005,00:00,1231.3600,1233.9700,1230.7200,1233.7000,1190
14.11.2005,00:00,1234.6600,1237.2000,1231.7800,1233.8100,1428
15.11.2005,00:00,1233.4800,1237.9400,1226.4100,1228.8900,1445
16.11.2005,00:00,1229.3600,1232.2400,1227.1800,1231.4200,1435
17.11.2005,00:00,1231.9200,1242.9600,1231.9200,1242.6500,1422
18.11.2005,00:00,1244.2900,1249.5800,1240.7100,1248.2700,1387
21.11.2005,00:00,1248.2000,1255.8900,1246.9000,1254.8500,1418
22.11.2005,00:00,1254.0600,1261.9000,1251.4000,1260.7400,1432
23.11.2005,00:00,1261.1900,1270.6400,1259.5100,1265.4600,1427
25.11.2005,00:00,1265.8800,1268.7800,1265.5400,1268.2500,760
28.11.2005,00:00,1268.4200,1268.4400,1257.1700,1257.9000,1429
29.11.2005,00:00,1258.0200,1266.1800,1257.6700,1257.9000,1425
30.11.2005,00:00,1257.3000,1260.9300,1249.3900,1249.6200,1451
01.12.2005,00:00,1251.4900,1266.1700,1251.4900,1265.0300,1406
02.12.2005,00:00,1263.5600,1266.8500,1261.4200,1265.1300,1421
05.12.2005,00:00,1264.5700,1264.5700,1258.1200,1262.3200,1419
06.12.2005,00:00,1263.3400,1272.8900,1262.8300,1263.3900,1415
07.12.2005,00:00,1264.2700,1264.8500,1253.0200,1257.3500,1423
08.12.2005,00:00,1257.4800,1263.3600,1250.9100,1255.8000,1468
09.12.2005,00:00,1256.1200,1263.0800,1254.2400,1259.5300,1430
12.12.2005,00:00,1259.8600,1263.8600,1255.5200,1260.6600,1409
13.12.2005,00:00,1259.9600,1272.1100,1258.5600,1267.3300,1401
14.12.2005,00:00,1267.1900,1275.8000,1267.0700,1272.9300,1425
15.12.2005,00:00,1273.1400,1275.1700,1267.7400,1270.9600,1423
16.12.2005,00:00,1271.1600,1275.2400,1267.3300,1267.8900,1396
19.12.2005,00:00,1267.2600,1270.5100,1259.2800,1259.7700,1415
20.12.2005,00:00,1260.0100,1263.8600,1257.2100,1259.6700,1250
21.12.2005,00:00,1259.8700,1269.3700,1259.8700,1263.1500,1412
22.12.2005,00:00,1262.9100,1268.1700,1262.5000,1268.1700,1398
23.12.2005,00:00,1268.3800,1269.7600,1265.9200,1269.0700,1371
27.12.2005,00:00,1268.9600,1271.8300,1256.6800,1256.8400,1438
28.12.2005,00:00,1257.1300,1261.1000,1256.6500,1258.0400,1395
29.12.2005,00:00,1258.1500,1260.6100,1254.1800,1254.6300,1376
30.12.2005,00:00,1252.2300,1252.2300,1246.5900,1247.7200,1395
03.01.2006,00:00,1249.3700,1270.2200,1245.7400,1268.3900,1455
04.01.2006,00:00,1268.8900,1275.3700,1267.7400,1273.4700,1439
05.01.2006,00:00,1273.0500,1276.9100,1270.3000,1273.1300,1439
06.01.2006,00:00,1274.6100,1286.0900,1274.6100,1285.1300,1424
09.01.2006,00:00,1285.5600,1290.7800,1284.8200,1290.0500,1408
10.01.2006,00:00,1288.9300,1289.9400,1283.7600,1289.5200,1392
11.01.2006,00:00,1289.9000,1294.9000,1288.1200,1293.9300,1432
12.01.2006,00:00,1293.8300,1293.8300,1285.0400,1286.1300,1386
13.01.2006,00:00,1286.0700,1288.9600,1282.7800,1287.5300,1388
17.01.2006,00:00,1285.8300,1285.8300,1278.6100,1283.0200,1361
18.01.2006,00:00,1278.9100,1282.4300,1272.0800,1277.9000,1418
19.01.2006,00:00,1278.9600,1287.7900,1278.6000,1284.6600,1428
20.01.2006,00:00,1284.5200,1284.5700,1260.9200,1261.3000,1468
23.01.2006,00:00,1261.9800,1268.1900,1261.7000,1263.8800,1440
24.01.2006,00:00,1264.5900,1271.4700,1264.5900,1266.7500,1422
25.01.2006,00:00,1267.8100,1271.8700,1259.4200,1264.4500,1477
26.01.2006,00:00,1265.5700,1276.4400,1265.5700,1274.1200,1438
27.01.2006,00:00,1275.4000,1286.3800,1275.1800,1283.2300,1423
30.01.2006,00:00,1283.7800,1287.9400,1283.5100,1285.5500,1425
31.01.2006,00:00,1284.9700,1285.1300,1276.8500,1280.0400,1400
01.02.2006,00:00,1279.1900,1283.3300,1277.5700,1282.0400,1475
02.02.2006,00:00,1281.8200,1281.8200,1267.7200,1270.9000,1462
03.02.2006,00:00,1269.4500,1270.8700,1261.0200,1263.8700,1442
06.02.2006,00:00,1263.8500,1267.0400,1261.6200,1265.1400,1428
07.02.2006,00:00,1264.8200,1265.7800,1253.6100,1255.0800,1457
08.02.2006,00:00,1256.5500,1266.4700,1255.0000,1265.3700,1435
09.02.2006,00:00,1266.3700,1274.5600,1262.8000,1263.9900,1441
10.02.2006,00:00,1263.8600,1269.8900,1254.9800,1267.2200,1461
13.02.2006,00:00,1266.1300,1266.2600,1258.3400,1262.9500,1412
14.02.2006,00:00,1263.1200,1278.2100,1260.8000,1275.4000,1431
15.02.2006,00:00,1274.6400,1281.0000,1271.0600,1279.8100,1453
16.02.2006,00:00,1280.4200,1289.1000,1280.1800,1289.1000,1414
17.02.2006,00:00,1288.6400,1289.4700,1284.0700,1286.9500,1382
20.02.2006,00:00,1287.2400,1287.2400,1287.2400,1287.2400,1
21.02.2006,00:00,1287.1400,1291.9200,1281.3300,1283.1800,1419
22.02.2006,00:00,1283.0900,1294.1700,1283.0900,1292.7000,1422
23.02.2006,00:00,1292.5200,1293.8400,1285.1400,1287.7200,1443
24.02.2006,00:00,1287.7200,1292.1100,1285.6200,1289.6500,1412
27.02.2006,00:00,1289.7900,1297.5700,1289.7900,1294.2900,1396
28.02.2006,00:00,1293.2400,1293.2400,1278.6600,1280.4400,1426
01.03.2006,00:00,1281.6500,1291.8000,1281.6500,1291.0500,1425
02.03.2006,00:00,1290.2500,1290.9800,1283.2100,1289.4900,1456
03.03.2006,00:00,1287.2800,1297.3300,1284.2000,1287.0300,1444
06.03.2006,00:00,1287.3000,1288.2300,1275.6700,1278.2200,1464
07.03.2006,00:00,1277.8800,1277.8800,1271.1100,1275.5600,1423
08.03.2006,00:00,1275.4100,1280.3300,1268.4200,1278.2400,1437
09.03.2006,00:00,1278.9300,1282.7400,1272.4100,1272.4800,1449
10.03.2006,00:00,1272.9400,1284.3700,1271.1100,1281.7800,1431
13.03.2006,00:00,1282.4500,1287.3700,1281.6700,1283.9400,1450
14.03.2006,00:00,1283.2900,1298.1400,1282.6700,1297.3200,1408
15.03.2006,00:00,1297.7100,1304.4000,1294.9700,1303.4000,1409
16.03.2006,00:00,1303.7500,1310.4500,1303.7500,1305.7700,1408
17.03.2006,00:00,1306.6600,1309.7900,1305.3200,1307.0200,1388
20.03.2006,00:00,1307.6900,1310.0000,1303.5900,1305.4500,1400
21.03.2006,00:00,1305.0000,1310.8800,1295.8200,1297.1200,1425
22.03.2006,00:00,1295.8100,1305.9700,1295.8100,1304.8700,1437
23.03.2006,00:00,1304.1400,1304.7100,1298.1100,1301.8200,1298
24.03.2006,00:00,1301.7100,1306.5300,1298.8900,1302.8500,1433
27.03.2006,00:00,1302.1800,1303.7400,1299.0900,1301.8400,1389
28.03.2006,00:00,1301.3000,1306.2400,1291.8400,1293.4500,1287
29.03.2006,00:00,1294.4500,1305.6000,1294.0400,1303.1600,1316
30.03.2006,00:00,1303.0000,1310.1500,1296.7200,1300.4500,1266
31.03.2006,00:00,1300.6000,1303.0000,1294.9100,1295.3500,1333
03.04.2006,00:00,1302.8300,1309.1900,1296.8100,1297.8400,1267
04.04.2006,00:00,1297.8400,1307.5500,1294.7100,1305.7800,1270
05.04.2006,00:00,1306.1800,1312.7900,1304.8700,1311.3800,1283
06.04.2006,00:00,1311.4400,1311.9100,1302.4400,1308.8500,1327
07.04.2006,00:00,1309.5600,1313.9900,1294.2400,1295.5000,1232
10.04.2006,00:00,1295.6100,1300.7400,1293.1700,1296.4700,1429
11.04.2006,00:00,1297.6800,1300.7100,1283.0100,1286.4300,1324
12.04.2006,00:00,1286.8900,1290.9300,1286.4500,1288.4600,1326
13.04.2006,00:00,1287.7500,1292.0800,1283.3700,1289.0300,1318
17.04.2006,00:00,1289.0800,1292.4300,1280.7700,1285.2900,1300
18.04.2006,00:00,1288.2000,1309.0200,1288.2000,1307.3700,1157
19.04.2006,00:00,1307.9600,1310.3900,1302.7900,1309.9800,1179
20.04.2006,00:00,1309.7400,1318.1600,1306.3800,1311.5100,1162
21.04.2006,00:00,1314.8600,1317.6700,1306.5900,1311.1100,1316
24.04.2006,00:00,1309.3500,1310.2900,1304.0500,1308.5100,1300
25.04.2006,00:00,1308.4300,1310.7900,1299.1700,1302.2500,1446
26.04.2006,00:00,1302.8400,1310.9700,1302.8400,1305.4900,1431
27.04.2006,00:00,1302.3500,1315.0000,1295.5700,1310.1000,1461
28.04.2006,00:00,1306.4600,1316.0400,1306.1600,1310.8100,1422