DATE TIME OPEN HIGH LOW CLOSE Volume

30-Jan-15 0:00:00 20600.65 20600.65 19732.45 1084.38 0

4-Mar-15 0:00:00 20541.65 20541.65 19555.1 1073.77 0
28-Jan-15 0:00:00 20507.5 20907.55 20435 1084.99 0
7-Sep-16 0:00:00 20505.8 20575.8 20376.75 903.9 0
29-Jan-15 0:00:00 20475.7 20579 20338.95 1084.69 0
8-Sep-16 0:00:00 20439.2 20477.4 20335.2 903.03 0
9-Sep-16 0:00:00 20274.75 20349.7 20139.15 901.93 0
27-Jan-15 0:00:00 20179.8 20609.25 20098.25 1085.73 0
22-Sep-16 0:00:00 20153.1 20264.8 19996.9 897.31 0
23-Sep-16 0:00:00 20136.75 20137.55 19861.45 896.32 0
23-Jan-15 0:00:00 20133.85 20167.65 19967.35 1085.84 0
3-Mar-15 0:00:00 20043.4 20043.4 19821.55 1074.6 0
11-Nov-16 0:00:00 20033.85 20309.65 19704.35 858.59 0
6-Sep-16 0:00:00 19990.95 20459.45 19990.95 907.04 0
20-Sep-16 0:00:00 19957.35 19964.3 19797.5 898.38 0
2-Mar-15 0:00:00 19954.5 20065.5 19750.85 1074.75 0
3-Feb-15 0:00:00 19941.7 19963.7 19303.5 1083.34 0
16-Sep-16 0:00:00 19935.85 20227.2 19783.6 899.98 0
15-Sep-16 0:00:00 19927.6 19955.4 19730.25 900.17 0
25-Oct-16 0:00:00 19907.7 19922.7 19711.95 870.25 0
21-Sep-16 0:00:00 19902.7 19937.85 19749.95 897.58 0
22-Jan-15 0:00:00 19898.5 19964.25 19788.7 1085.86 0
19-Sep-16 0:00:00 19892.2 20014.4 19849.65 898.8 0
12-Sep-16 0:00:00 19861.45 19861.45 19735.55 901.51 0
2-Sep-16 0:00:00 19830.35 19911.25 19787.6 907.53 0
10-Nov-16 0:00:00 19827.5 20283.15 19787.45 859.34 0
21-Jan-15 0:00:00 19811.85 19964.95 19803.15 1085.88 0
15-Nov-16 0:00:00 19808.35 19861.75 19240.45 857.27 0
1-Sep-16 0:00:00 19805.8 19928.2 19738.3 908.01 0
5-Oct-16 0:00:00 19801.3 19816.5 19492.8 885.52 0
26-Sep-16 0:00:00 19792.2 19794.15 19568.35 893.42 0
2-Feb-15 0:00:00 19778.95 19991.4 19564.5 1084.27 0
24-Oct-16 0:00:00 19763.85 19897.85 19751.65 870.42 0
29-Sep-16 0:00:00 19762.3 19793.2 19059.05 891.55 0
14-Sep-16 0:00:00 19757.05 19953.15 19732.15 900.45 0
30-Oct-16 0:00:00 19657.8 19666.8 19484.65 864.41 0
27-Sep-16 0:00:00 19652.95 19696.45 19479.15 892.85 0
4-Oct-16 0:00:00 19641.75 19747.45 19527.35 886.59 0
21-Oct-16 0:00:00 19636.4 19744 19516.4 870.77 0
5-Mar-15 0:00:00 19605.6 19830.35 19398.75 1073.63 0
31-Aug-16 0:00:00 19595.9 19823.4 19595.9 908.28 0
16-Nov-16 0:00:00 19591.25 19611.9 19088.4 857.21 0
26-Oct-16 0:00:00 19581.7 19725.9 19434.5 868.73 0
1-Nov-16 0:00:00 19578.6 19591.65 19417.3 863.45 0
19-Oct-16 0:00:00 19570.05 19576.3 19322.75 877.93 0
9-Mar-15 0:00:00 19545.25 19545.25 19112.65 1073.39 0
28-Sep-16 0:00:00 19542 19700 19509.65 892.85 0
16-Feb-15 0:00:00 19518.85 19532.7 19127.15 1079.16 0
6-Oct-16 0:00:00 19518.55 19570.7 19325.8 884.74 0
28-Oct-16 0:00:00 19507.85 19589.7 19362 866.04 0
20-Oct-16 0:00:00 19493.9 19722.85 19479.25 875.15 0
8-Nov-16 0:00:00 19490.75 19549.45 19322.15 860.21 0
10-Oct-16 0:00:00 19489.5 19501.45 19351.35 879.65 0
27-Oct-16 0:00:00 19452 19544.2 19252.1 868.61 0
20-Jan-15 0:00:00 19446.8 19808.25 19446.8 1086.02 0
22-Aug-16 0:00:00 19432.6 19493.2 19252.75 909.55 0
4-Feb-15 0:00:00 19423.25 19423.25 19113.35 1081.81 0
19-Aug-16 0:00:00 19419 19457.4 19327.2 910.35 0
7-Oct-16 0:00:00 19398.05 19456 19318 884.62 0
3-Oct-16 0:00:00 19395.55 19611.25 19363.95 890.22 0
25-Aug-16 0:00:00 19383.7 19432.75 19282.8 908.74 0
13-Mar-15 0:00:00 19359.75 19376.85 18737.35 1072.46 0
24-Aug-16 0:00:00 19358.7 19392.2 19284.35 908.92 0
19-Mar-15 0:00:00 19345.7 19373.45 18739.85 1071.6 0
19-Jan-15 0:00:00 19345.65 19434.2 19299.1 1086.32 0
15-Jan-15 0:00:00 19340.45 19410.4 19061.35 1086.67 0
26-Aug-16 0:00:00 19336.45 19358 19133.9 908.7 0
7-Nov-16 0:00:00 19317.85 19378 19233 860.68 0
23-Aug-16 0:00:00 19311.9 19372.65 19246.9 909.11 0
30-Aug-16 0:00:00 19306.5 19546.35 19306.5 908.28 0
28-Feb-15 0:00:00 19306.5 19776.9 19023.55 1074.88 0
19-Feb-15 0:00:00 19296.15 19377.45 18876.25 1076.63 0
13-Oct-16 0:00:00 19295.55 19295.55 18824.4 878.3 0
13-Feb-15 0:00:00 19284.3 19441 19164.25 1079.17 0
16-Jan-15 0:00:00 19274.15 19275.8 19108.35 1086.55 0
18-Feb-15 0:00:00 19226.4 19389.8 19171.9 1077.53 0
4-Nov-16 0:00:00 19223.85 19223.9 18961.15 861.27 0
2-Nov-16 0:00:00 19223.5 19296.55 19158.75 862.46 0
3-Nov-16 0:00:00 19201.95 19319.65 19119.3 861.58 0
12-Mar-15 0:00:00 19201.1 19255.9 19095.3 1072.59 0
23-Feb-15 0:00:00 19199.15 19219.75 18835.35 1075.53 0
18-Nov-16 0:00:00 19180.3 19216.35 18897.1 856.54 0
17-Jul-15 0:00:00 19175.3 19229.05 19069.3 1044.64 0
18-Oct-16 0:00:00 19174.7 19511.8 19162.85 878 0
29-Aug-16 0:00:00 19174.45 19247.85 19096.7 908.43 0
10-Mar-15 0:00:00 19170.3 19271.8 18915.1 1073.29 0
5-Feb-15 0:00:00 19170.15 19444.65 18977.9 1081.65 0
20-Feb-15 0:00:00 19157.3 19307.8 18882.25 1075.81 0
5-Jan-15 0:00:00 19155.2 19166 18987.7 1088.97 0
17-Oct-16 0:00:00 19136.3 19241.75 19002.45 878.02 0
20-Jul-15 0:00:00 19126.1 19149.05 18852.7 1044.35 0
30-Sep-16 0:00:00 19116 19330.85 19085.2 890.79 0
17-Nov-16 0:00:00 19115.9 19328.75 19009.85 857.09 0
18-Aug-16 0:00:00 19087.2 19367.45 19083 910.51 0
18-Mar-15 0:00:00 19080.25 19234.4 18937.25 1071.61 0
12-Feb-15 0:00:00 19073.45 19176.8 18739.85 1079.7 0
6-Feb-15 0:00:00 19066.25 19119.7 18740.35 1081.53 0
21-Nov-16 0:00:00 19063.8 19075.95 18351.25 855.47 0
28-Jul-16 0:00:00 19050.4 19126.75 18998.8 917.41 0
11-Mar-15 0:00:00 19050.3 19181.8 18917.9 1073.26 0
5-Aug-15 0:00:00 19047.3 19103.7 18868.65 1040.88 0
29-Jul-16 0:00:00 19047.05 19070.15 18912.6 917.34 0
17-Aug-16 0:00:00 19044.55 19138.35 18966.35 911.91 0
21-Jul-15 0:00:00 19042.95 19101.5 18702.45 1044.13 0
16-Aug-16 0:00:00 19029.1 19062.2 18839.4 911.98 0
14-Oct-16 0:00:00 19016.7 19053.5 18926.15 878.06 0
18-Jul-16 0:00:00 18998.3 19158 18885 920.37 0
7-Aug-15 0:00:00 18992.8 19019.65 18849.15 1040.45 0
23-Jul-15 0:00:00 18990.85 19091.45 18819.25 1043.69 0
8-Aug-16 0:00:00 18986.75 19028.7 18896 914.62 0
26-Jul-16 0:00:00 18979.1 19044.45 18814.25 918.91 0
19-Jul-16 0:00:00 18970.15 19030.05 18833.6 920.29 0
25-Feb-15 0:00:00 18969.2 19069.15 18700.2 1075.15 0
9-Aug-16 0:00:00 18968.65 19008.15 18838.6 913.9 0
4-Aug-15 0:00:00 18968.25 19067.35 18758.9 1040.91 0
21-Jul-16 0:00:00 18967.4 19000.3 18644.55 919.39 0
10-Aug-16 0:00:00 18966.85 18985.25 18611.25 913.44 0
17-Mar-15 0:00:00 18961.3 19121.85 18781.5 1071.61 0
6-Aug-15 0:00:00 18946.3 19100.55 18830.4 1040.53 0
24-Feb-15 0:00:00 18940.45 19022.15 18737.75 1075.26 0
10-Aug-15 0:00:00 18926.1 19071.35 18781.3 1040.23 0
11-Aug-15 0:00:00 18918.55 18918.55 18555.5 1040.02 0
14-Jul-15 0:00:00 18913.75 18940.85 18734.4 1045.45 0
27-Jul-16 0:00:00 18908.45 19125 18882.4 917.79 0
20-Jul-16 0:00:00 18896.8 19016.25 18886.3 920.09 0
1-Aug-16 0:00:00 18896.5 19078.5 18634.4 917.02 0
11-Feb-15 0:00:00 18890.75 19051.8 18890.75 1080.19 0
13-Jan-15 0:00:00 18889 18920.65 18642.8 1086.94 0
15-Jul-16 0:00:00 18887.9 19016.1 18772.45 920.64 0
6-Jan-15 0:00:00 18874.6 18874.6 18388.35 1088.21 0
16-Jul-15 0:00:00 18870.5 19195.4 18867.5 1044.91 0
10-Apr-15 0:00:00 18869.85 18896.5 18724.95 1068.69 0
18-Aug-15 0:00:00 18862.15 18874.1 18595.5 1038.31 0
15-Apr-15 0:00:00 18848.65 19038.5 18615.85 1068.38 0
9-Jan-15 0:00:00 18845.9 18864 18479.65 1087.18 0
13-Apr-15 0:00:00 18842.25 18890.65 18708.3 1068.66 0
24-Jul-15 0:00:00 18832.45 18860.75 18613.55 1042.62 0
5-Dec-14 0:00:00 18827.6 18875.45 18706.25 1095.11 0
8-Dec-14 0:00:00 18804.95 18804.95 18486.55 1094.95 0
15-Jul-15 0:00:00 18801.5 18894.9 18773.9 1045.23 0
7-Jul-15 0:00:00 18794.1 18980.65 18713.15 1048.21 0
16-Mar-15 0:00:00 18786.65 18912.85 18688 1071.85 0
2-Aug-16 0:00:00 18783.6 18866.55 18671.85 916.24 0
 3-Aug-15 0:00:00 18782.65 19016.4 18782.65 1041.19 0
26-Feb-15 0:00:00 18781.4 18795.1 18489.6 1075.13 0
20-Mar-15 0:00:00 18778.8 18782.95 18541.5 1071.29 0
17-Aug-15 0:00:00 18763.05 18896.45 18580.65 1038.77 0
13-Jul-15 0:00:00 18753.8 18929.2 18657.6 1045.7 0
19-Aug-15 0:00:00 18753.45 18803.5 18636.1 1037.48 0
2-Jan-15 0:00:00 18752.2 19118.85 18752.2 1089.81 0
23-Dec-14 0:00:00 18746.8 18923.6 18558.5 1091.48 0
16-Apr-15 0:00:00 18731.65 18731.65 18504.7 1068 0
1-Jan-15 0:00:00 18728.2 18781.55 18638.85 1090.32 0
5-Aug-16 0:00:00 18725.2 18943.15 18708.25 914.89 0
4-Aug-16 0:00:00 18724.9 18724.9 18443.65 915.42 0
1-Jun-15 0:00:00 18721.15 18832.5 18598.7 1058.91 0
13-Jul-16 0:00:00 18704.9 18711.6 18546.25 922.23 0
6-Apr-15 0:00:00 18702.6 18702.6 18455.2 1069.73 0
12-Aug-16 0:00:00 18698.3 18986.8 18695.5 912.1 0
22-Jul-16 0:00:00 18697.8 18735.4 18551.3 919.12 0
23-Mar-15 0:00:00 18695.05 18696.7 18409.9 1071.17 0
22-Jul-15 0:00:00 18683.3 19038.15 18613.6 1043.75 0
3-Aug-16 0:00:00 18680.95 18775.4 18542.6 915.51 0
1-Dec-16 0:00:00 18676.75 18713.1 18389.65 849.87 0
14-Jan-15 0:00:00 18670.4 18769.65 18517.9 1086.91 0
7-Apr-15 0:00:00 18666.6 18669.6 18351.8 1069.68 0
23-Nov-16 0:00:00 18660.55 18669.05 18449.7 853.34 0
27-Feb-15 0:00:00 18659.65 19114.45 18654.85 1075.01 0
31-Dec-14 0:00:00 18659.6 18774.2 18659.6 1090.39 0
2-Jun-15 0:00:00 18656.05 18656.05 17932.3 1058.4 0
14-Jul-16 0:00:00 18633.5 18880.9 18580.2 920.64 0
12-Jan-15 0:00:00 18632 18822.05 18530.1 1087.05 0
22-Nov-16 0:00:00 18626.7 18650.5 18322.7 855.42 0
11-Aug-16 0:00:00 18621 18699.2 18537.1 912.87 0
17-Apr-15 0:00:00 18618.5 18625.75 18321.75 1067.57 0
12-Dec-16 0:00:00 18616.05 18616.05 18364.05 841.28 0
2-Jul-15 0:00:00 18605.1 18642.85 18513.3 1049.82 0
26-Dec-14 0:00:00 18602.55 18681.75 18448.6 1090.56 0
25-Jul-16 0:00:00 18594.95 19035.35 18572.1 919.01 0
21-May-15 0:00:00 18593.85 18603.8 18398.65 1060.62 0
29-Dec-14 0:00:00 18589.6 18700.7 18501.05 1090.52 0
8-Jan-15 0:00:00 18587.1 18752.3 18486.2 1087.71 0
1-Dec-14 0:00:00 18586.95 18676.1 18497 1097.08 0
10-Jul-15 0:00:00 18584.95 18767.8 18534.55 1046.15 0
24-Dec-14 0:00:00 18582.75 18709.15 18493.3 1090.71 0
8-Jul-15 0:00:00 18579.65 18669.45 18402.85 1046.99 0
30-Dec-14 0:00:00 18573.25 18671.95 18428.1 1090.46 0
9-Dec-16 0:00:00 18567.95 18739.65 18432.3 842.07 0
27-Jul-15 0:00:00 18566.55 18566.55 18187.45 1042.49 0
28-May-15 0:00:00 18562.75 18639.65 18381.75 1059.35 0
22-Dec-14 0:00:00 18562.35 18801.15 18424 1092.05 0
22-May-15 0:00:00 18560.85 18755.45 18354.55 1060.41 0
8-Apr-15 0:00:00 18559.55 18595.6 18381.55 1069.59 0
3-Dec-14 0:00:00 18549.75 18723.65 18518 1095.6 0
19-Dec-14 0:00:00 18545.7 18563.6 18413.75 1092.08 0
3-Jul-15 0:00:00 18535.7 18756.65 18535.7 1049.51 0
20-Aug-15 0:00:00 18533.25 18711.35 18219.9 1037.13 0
12-Jul-16 0:00:00 18527.85 18684.45 18464.15 923.38 0
9-Apr-15 0:00:00 18523.35 18894.75 18401.45 1069.22 0
7-Dec-16 0:00:00 18515.5 18588.75 17952.6 844.74 0
12-Aug-15 0:00:00 18515.2 18515.2 18034.75 1039.46 0
5-May-15 0:00:00 18500 18563.05 18396.8 1063.45 0
9-Dec-14 0:00:00 18499.95 18585.35 18248.1 1094.7 0
31-Jul-15 0:00:00 18489.85 18828.85 18474.8 1041.25 0
6-Jul-15 0:00:00 18488.35 18855.9 18417.35 1049 0
29-May-15 0:00:00 18486.4 18751.2 18461.45 1059.09 0
14-Dec-16 0:00:00 18480.35 18485.45 18322.9 824.19 0
24-Nov-16 0:00:00 18476 18476.35 18215.8 852.81 0
26-Jun-15 0:00:00 18461.6 18461.6 18199.25 1051.87 0
6-Dec-16 0:00:00 18459.7 18499.75 18365.95 844.82 0
9-Jul-15 0:00:00 18442.15 18584 18409.2 1046.67 0
6-May-15 0:00:00 18436.9 18580.1 17757.7 1063.38 0
2-Dec-14 0:00:00 18434.75 18601.85 18301 1096.45 0
20-May-15 0:00:00 18432.6 18619.6 18432.6 1061.18 0
11-Dec-14 0:00:00 18427.5 18529.65 18218.4 1093.67 0
31-Mar-15 0:00:00 18424.1 18494.35 18158.55 1070.19 0
16-Dec-16 0:00:00 18417.9 18428.45 18268.3 812.29 0
4-May-15 0:00:00 18417.5 18586.3 18350.95 1063.62 0
23-Jun-15 0:00:00 18414.55 18499.6 18287.25 1052.51 0
12-Dec-14 0:00:00 18413.7 18501.75 18236.55 1093.55 0
25-May-15 0:00:00 18405.05 18475.55 18302.5 1060.36 0
24-Jun-15 0:00:00 18403.9 18499.75 18304.95 1052.33 0
20-Apr-15 0:00:00 18386.25 18500.3 17984.65 1067.3 0
30-Jul-15 0:00:00 18383 18521.75 18367.2 1041.49 0
7-Jan-15 0:00:00 18382.55 18482.05 18211.5 1088.16 0
25-Nov-16 0:00:00 18377.55 18546.35 18266.6 852.46 0
19-May-15 0:00:00 18364.9 18556.05 18296.75 1061.6 0
25-Mar-15 0:00:00 18364.3 18433 18271.6 1071.04 0
13-Dec-16 0:00:00 18354.1 18492.85 18291.35 831.77 0
23-Apr-15 0:00:00 18350.35 18433.8 18143.75 1066.28 0
24-Mar-15 0:00:00 18348.35 18546.25 18289.75 1071.09 0
8-Dec-16 0:00:00 18342.6 18558.75 18336.95 842.97 0
26-May-15 0:00:00 18339.1 18378.2 18226 1060.11 0
29-Jul-15 0:00:00 18331.55 18383.65 18264.3 1042.2 0
2-Dec-16 0:00:00 18329.4 18490.5 18163.8 846.09 0
30-Apr-15 0:00:00 18318.85 18430.05 18163.9 1063.66 0
25-Jun-15 0:00:00 18312.85 18539.15 18278.7 1052.04 0
29-Nov-16 0:00:00 18308.8 18427.4 18188.7 850.29 0
30-Nov-16 0:00:00 18306.1 18667.85 18262.5 850.27 0
27-May-15 0:00:00 18299.65 18561.5 18236.25 1059.56 0
24-Apr-15 0:00:00 18290.75 18290.75 17916.8 1064.58 0
1-Jul-15 0:00:00 18275.6 18629.15 18261.9 1050.72 0
14-Aug-15 0:00:00 18275.5 18766 18193.1 1039.05 0
18-May-15 0:00:00 18274.6 18439.7 18213.75 1061.88 0
9-Nov-16 0:00:00 18270.9 19587.8 18143.7 860.17 0
11-Jul-16 0:00:00 18268.15 18409.45 18243.3 925.06 0
20-Dec-16 0:00:00 18264.1 18274.9 18009.8 803.51 0
25-Nov-14 0:00:00 18261.95 18261.95 17992.5 1099.19 0
19-Dec-16 0:00:00 18258.1 18316.8 18215.5 808.18 0
29-Apr-15 0:00:00 18255.8 18431.9 18202.4 1063.88 0
28-Jul-15 0:00:00 18250.65 18379.1 18174.2 1042.31 0
16-Dec-14 0:00:00 18249 18308.95 17776.35 1093.19 0
5-Dec-16 0:00:00 18245 18434.25 18189.5 845.39 0
28-Nov-16 0:00:00 18237.2 18471.65 18187.4 851.15 0
30-Jun-15 0:00:00 18204.85 18342.5 18086.8 1051.46 0
1-Apr-15 0:00:00 18204.55 18668.85 18131.4 1070.13 0
22-Apr-15 0:00:00 18196.85 18297.2 17798.65 1066.41 0
12-May-15 0:00:00 18193.55 18193.55 17597.75 1062.83 0
10-Dec-14 0:00:00 18183.1 18532.9 18183.1 1094.09 0
15-May-15 0:00:00 18178.4 18260.3 18108.55 1062 0
15-Dec-14 0:00:00 18176.7 18470.05 18157.25 1093.3 0
30-Mar-15 0:00:00 18160.2 18393.25 18089.45 1070.22 0
15-Dec-16 0:00:00 18143.5 18532 18122.1 819.21 0
26-Mar-15 0:00:00 18138.8 18224.1 17729.1 1070.86 0
24-Nov-14 0:00:00 18128.6 18313.1 18119.65 1101.06 0
21-Dec-16 0:00:00 18124.6 18167.15 18043.95 797.97 0
5-Jul-16 0:00:00 18122.4 18124.1 17989.6 926.3 0
21-Apr-15 0:00:00 18102.3 18328.35 18036.9 1066.43 0
4-Jul-16 0:00:00 18091.75 18146.35 18054.8 926.8 0
28-Nov-14 0:00:00 18082.4 18615.4 18082.4 1098 0
8-Jul-16 0:00:00 18078.05 18079.2 17910.9 925.13 0
14-May-15 0:00:00 18071 18156.95 17806.1 1062.13 0
27-Apr-15 0:00:00 18063.6 18075.7 17738.9 1064.34 0
7-Jul-16 0:00:00 18036.3 18146.55 17997.1 925.84 0
26-Oct-15 0:00:00 18027.1 18029.05 17798.65 1011.86 0
22-Dec-16 0:00:00 18027 18029.6 17839.75 786.3 0
30-Dec-16 0:00:00 18026.35 18221.5 18016.8 743.7 0
1-Jul-16 0:00:00 18019.7 18074.95 17955.3 927.17 0
27-Mar-15 0:00:00 18013.65 18092.4 17719.35 1070.35 0
27-Nov-14 0:00:00 17988.7 18054.65 17898.4 1098.69 0
21-Aug-15 0:00:00 17978.25 18118.8 17842.1 1036.63 0
3-Jun-15 0:00:00 17978.15 17978.15 17567.2 1058.06 0
8-Jun-16 0:00:00 17976.25 17995.8 17855.2 939.24 0
29-Jun-15 0:00:00 17962.5 18291.75 17821.9 1051.61 0
22-Jun-15 0:00:00 17956.55 18420.95 17950.6 1052.98 0
9-Jun-16 0:00:00 17955.8 17986.15 17801.55 938.91 0
28-Dec-16 0:00:00 17929.2 18059.65 17829.15 753.43 0
11-May-15 0:00:00 17921.15 18240.65 17841.75 1062.9 0
26-Nov-14 0:00:00 17914.35 18128.15 17890.85 1098.96 0
19-Oct-15 0:00:00 17911.65 17954.9 17817.95 1015.37 0
23-Dec-16 0:00:00 17885.8 17889.45 17819.75 1016.44 0
23-Dec-16 0:00:00 17885.15 17889.45 17819.75 1015.61 0
23-Dec-16 0:00:00 17882.8 17889.45 17819.75 1015.79 0
23-Dec-16 0:00:00 17882.65 17884.7 17819.75 1017.23 0
23-Dec-16 0:00:00 17882.2 17889.45 17819.75 1014.43 0
23-Dec-16 0:00:00 17877.25 17889.45 17819.75 1012.45 0
23-Dec-16 0:00:00 17876.85 17876.85 17819.75 1017.88 0
23-Dec-16 0:00:00 17876.75 17889.45 17819.75 1012.14 0
23-Dec-16 0:00:00 17873.75 17889.45 17819.75 1010.99 0
23-Dec-16 0:00:00 17872.4 17889.45 17819.75 1012.37 0
23-Dec-16 0:00:00 17872.15 17872.15 17819.75 1018.11 0
23-Dec-16 0:00:00 17871.25 17889.45 17819.75 1010.44 0
23-Dec-16 0:00:00 17868.2 17868.2 17819.75 1020.23 0
23-Dec-16 0:00:00 17867.2 17889.45 17819.75 1010 0
23-Dec-16 0:00:00 17864.5 17889.45 17819.75 1009.9 0
23-Dec-16 0:00:00 17863.8 17889.45 17819.75 816.48 0
23-Dec-16 0:00:00 17863.1 17863.85 17819.75 1021.98 0
23-Dec-16 0:00:00 17861.85 17889.45 17819.75 1002.94 0
23-Dec-16 0:00:00 17861.8 17867.5 17819.75 1021.44 0
29-Dec-16 0:00:00 17861.45 18053.3 17829.4 749.83 0
23-Dec-16 0:00:00 17861.25 17889.45 17819.75 821.02 0
23-Dec-16 0:00:00 17860.45 17867.8 17819.75 1020.9 0
23-Dec-16 0:00:00 17860.2 17889.45 17819.75 1009.29 0
23-Dec-16 0:00:00 17860 17889.45 17819.75 829.96 0
23-Oct-15 0:00:00 17859.75 17980.5 17852.55 1012.2 0
23-Dec-16 0:00:00 17858.45 17889.45 17819.75 810.26 0
23-Dec-16 0:00:00 17858.4 17889.45 17819.75 806.7 0
23-Dec-16 0:00:00 17858.15 17889.45 17819.75 837.9 0
23-Dec-16 0:00:00 17856.55 17889.45 17819.75 1007.95 0
23-Dec-16 0:00:00 17856.05 17863.1 17819.75 1022.56 0
23-Dec-16 0:00:00 17855.75 17889.45 17819.75 1008.47 0
23-Dec-16 0:00:00 17855.5 17889.45 17819.75 1005.44 0
23-Dec-16 0:00:00 17854.75 17889.45 17819.75 1006.1 0
23-Dec-16 0:00:00 17853.35 17889.45 17819.75 800.19 0
23-Dec-16 0:00:00 17852.25 17889.45 17819.75 1003.89 0
23-Dec-16 0:00:00 17851.75 17889.45 17819.75 1004.62 0
23-Dec-16 0:00:00 17851.05 17856.7 17819.75 1023.02 0
23-Dec-16 0:00:00 17850.9 17889.45 17819.75 1003.26 0
23-Dec-16 0:00:00 17849.25 17849.25 17849.25 1024.33 0
23-Dec-16 0:00:00 17849.25 17849.25 17849.25 1026.09 0
23-Dec-16 0:00:00 17849.25 17849.25 17849.25 1026.47 0
23-Dec-16 0:00:00 17849.25 17849.25 17849.25 1027.01 0
23-Dec-16 0:00:00 17849.25 17849.25 17849.25 1027.62 0
23-Dec-16 0:00:00 17849.25 17849.25 17849.25 1027.94 0
23-Dec-16 0:00:00 17849.25 17849.25 17849.25 1028.42 0
23-Dec-16 0:00:00 17849.25 17849.25 17849.25 1028.68 0
23-Dec-16 0:00:00 17849.25 17849.25 17849.25 1029.53 0
23-Dec-16 0:00:00 17849.25 17849.25 17849.25 1030.57 0
23-Dec-16 0:00:00 17849.25 17849.25 17849.25 1030.91 0
23-Dec-16 0:00:00 17849.25 17849.25 17849.25 1031.1 0
23-Dec-16 0:00:00 17849.25 17849.25 17849.25 1031.28 0
23-Dec-16 0:00:00 17849.25 17849.25 17849.25 1031.9 0
23-Dec-16 0:00:00 17849.25 17849.25 17849.25 1032.5 0
23-Dec-16 0:00:00 17849.25 17849.25 17849.25 1033.49 0
23-Dec-16 0:00:00 17849.25 17849.25 17849.25 1033.58 0
23-Dec-16 0:00:00 17849.25 17849.25 17849.25 1033.98 0
23-Dec-16 0:00:00 17849.25 17849.25 17849.25 1034.29 0
23-Dec-16 0:00:00 17849.25 17849.25 17849.25 1034.66 0
23-Dec-16 0:00:00 17849.25 17849.25 17849.25 1034.98 0
23-Dec-16 0:00:00 17849.25 17849.25 17849.25 1035.05 0
23-Dec-16 0:00:00 17849.25 17849.25 17849.25 1035.42 0
23-Dec-16 0:00:00 17849.25 17849.25 17849.25 1035.97 0
23-Dec-16 0:00:00 17849.25 17849.25 17849.25 1036.57 0
23-Dec-16 0:00:00 17849.25 17849.25 17849.25 1036.9 0
23-Dec-16 0:00:00 17849.25 17849.25 17849.25 1037.46 0
23-Dec-16 0:00:00 17849.25 17849.25 17849.25 1038.8 0
23-Dec-16 0:00:00 17849.25 17849.25 17849.25 1039.26 0
23-Dec-16 0:00:00 17849.25 17849.25 17849.25 1039.52 0
23-Dec-16 0:00:00 17849.25 17849.25 17849.25 1040.08 0
23-Dec-16 0:00:00 17849.25 17849.25 17849.25 1040.32 0
23-Dec-16 0:00:00 17849.25 17849.25 17849.25 1040.46 0
23-Dec-16 0:00:00 17849.25 17849.25 17849.25 1040.72 0
23-Dec-16 0:00:00 17849.25 17849.25 17849.25 1040.9 0
23-Dec-16 0:00:00 17849.25 17849.25 17849.25 1041.18 0
23-Dec-16 0:00:00 17849.25 17849.25 17849.25 1041.21 0
23-Dec-16 0:00:00 17849.25 17849.25 17849.25 1041.41 0
23-Dec-16 0:00:00 17849.25 17849.25 17849.25 1041.87 0
23-Dec-16 0:00:00 17849.25 17849.25 17849.25 1042.31 0
23-Dec-16 0:00:00 17849.25 17849.25 17849.25 1042.4 0
23-Dec-16 0:00:00 17849.25 17849.25 17849.25 1042.61 0
23-Dec-16 0:00:00 17849.25 17849.25 17849.25 1042.89 0
23-Dec-16 0:00:00 17849.25 17849.25 17849.25 1043.74 0
23-Dec-16 0:00:00 17849.25 17849.25 17849.25 1044.12 0
23-Dec-16 0:00:00 17849.25 17849.25 17849.25 1044.2 0
23-Dec-16 0:00:00 17849.25 17849.25 17849.25 1044.52 0
23-Dec-16 0:00:00 17849.25 17849.25 17849.25 1044.76 0
23-Dec-16 0:00:00 17849.25 17849.25 17849.25 1045.19 0
23-Dec-16 0:00:00 17849.25 17849.25 17849.25 1045.23 0
23-Dec-16 0:00:00 17849.25 17849.25 17849.25 1045.67 0
23-Dec-16 0:00:00 17849.25 17849.25 17849.25 1045.88 0
23-Dec-16 0:00:00 17849.25 17849.25 17849.25 1046.31 0
23-Dec-16 0:00:00 17849.25 17849.25 17849.25 1046.92 0
23-Dec-16 0:00:00 17849.25 17849.25 17849.25 1047.8 0
23-Dec-16 0:00:00 17849.25 17849.25 17849.25 1048.75 0
23-Dec-16 0:00:00 17849.25 17849.25 17849.25 1049.09 0
23-Dec-16 0:00:00 17849.25 17849.25 17849.25 1049.76 0
23-Dec-16 0:00:00 17849.25 17849.25 17849.25 1050.04 0
23-Dec-16 0:00:00 17849.25 17849.25 17849.25 1050.76 0
23-Dec-16 0:00:00 17849.25 17849.25 17849.25 1051.51 0
23-Dec-16 0:00:00 17849.25 17849.25 17849.25 1051.72 0
23-Dec-16 0:00:00 17849.25 17849.25 17849.25 1051.9 0
23-Dec-16 0:00:00 17849.25 17849.25 17849.25 1052.14 0
23-Dec-16 0:00:00 17849.25 17849.25 17849.25 1052.44 0
23-Dec-16 0:00:00 17849.25 17849.25 17849.25 1052.69 0
23-Dec-16 0:00:00 17849.25 17849.25 17849.25 1053.89 0
23-Dec-16 0:00:00 17849.25 17849.25 17849.25 1054.23 0
23-Dec-16 0:00:00 17849.25 17849.25 17849.25 1054.72 0
23-Dec-16 0:00:00 17849.25 17849.25 17849.25 1054.81 0
23-Dec-16 0:00:00 17849.25 17849.25 17849.25 1055.36 0
23-Dec-16 0:00:00 17849.25 17849.25 17849.25 1055.65 0
23-Dec-16 0:00:00 17849.25 17849.25 17849.25 1055.87 0
23-Dec-16 0:00:00 17849.25 17849.25 17849.25 1055.99 0
23-Dec-16 0:00:00 17849.25 17849.25 17849.25 1056.89 0
23-Dec-16 0:00:00 17849.25 17849.25 17849.25 1057.12 0
23-Dec-16 0:00:00 17849.25 17849.25 17849.25 1057.46 0
23-Dec-16 0:00:00 17849.25 17849.25 17849.25 1057.52 0
23-Dec-16 0:00:00 17849.25 17849.25 17849.25 1057.89 0
23-Dec-16 0:00:00 17849.25 17849.25 17849.25 1058.39 0
23-Dec-16 0:00:00 17849.25 17849.25 17849.25 1058.85 0
23-Dec-16 0:00:00 17847.45 17889.45 17819.75 791.3 0
20-Oct-15 0:00:00 17843.65 17940.4 17755.65 1013.08 0
23-Dec-16 0:00:00 17840.8 17856.7 17834.2 1023.48 0
23-Dec-16 0:00:00 17838.9 17962.3 17819.75 778.3 0
10-Jun-16 0:00:00 17830.2 18051.5 17815.25 938.47 0
16-Jun-16 0:00:00 17827.6 17827.6 17545.8 937.83 0
26-Dec-16 0:00:00 17825.5 17860.85 17606.9 762.5 0
30-Jun-16 0:00:00 17825.3 17975.05 17795.9 927.45 0
6-Oct-15 0:00:00 17822.7 17827.15 17493.75 1021.69 0
11-Jun-15 0:00:00 17819.6 17821.9 17264.2 1055.93 0
21-Oct-15 0:00:00 17814.55 17891.75 17565.35 1012.39 0
7-Jun-16 0:00:00 17796.55 18000.95 17713.35 939.57 0
13-May-15 0:00:00 17779.25 18127.8 17650.35 1062.2 0
17-Jun-16 0:00:00 17772.3 17843.15 17590.75 937.44 0
21-Nov-14 0:00:00 17767.75 18139.95 17716.65 1101.88 0
28-Apr-15 0:00:00 17766.55 18320.1 17766.55 1064.28 0
17-Dec-14 0:00:00 17762.25 18051.85 17502.45 1092.85 0
21-Jun-16 0:00:00 17761.65 17763.3 17585.65 936.97 0
19-Jun-15 0:00:00 17758.95 17935.3 17730.7 1054.16 0
4-Jun-15 0:00:00 17757.35 17777.9 17469.65 1057.55 0
7-May-15 0:00:00 17751.4 17751.4 17246.55 1063.31 0
15-Jun-16 0:00:00 17746.05 17943.65 17659.6 937.95 0
19-Nov-14 0:00:00 17739.2 17745.7 17557.1 1103.25 0
27-Oct-15 0:00:00 17738.45 17855.35 17738.45 1010.45 0
6-Jun-16 0:00:00 17710.45 17754.15 17636.9 939.65 0
16-Oct-15 0:00:00 17701.5 17947.75 17583.55 1015.7 0
14-Jun-16 0:00:00 17698.95 17719.85 17575.95 938.1 0
17-Jun-15 0:00:00 17681.2 17692.55 17533.45 1054.8 0
5-Jun-15 0:00:00 17679.9 17786.5 17506.25 1057.49 0
27-Dec-16 0:00:00 17677.7 17907.35 17616.1 755.86 0
18-Nov-14 0:00:00 17672.85 17750.25 17601.15 1103.54 0
1-Jun-16 0:00:00 17670.85 17670.85 17392.85 941.37 0
18-Jun-15 0:00:00 17661.9 17797.35 17630.65 1054.65 0
3-Jun-16 0:00:00 17657.2 17762.05 17649.05 940.38 0
20-Nov-14 0:00:00 17649.35 17681.8 17546.7 1102.81 0
13-Nov-14 0:00:00 17645.3 17651 17389.65 1103.9 0
29-Jun-16 0:00:00 17643.65 17728.95 17580.5 927.59 0
12-Oct-15 0:00:00 17642.6 17759.8 17546.95 1018.01 0
9-Oct-15 0:00:00 17640.4 17749.55 17498.45 1018.69 0
23-Jun-16 0:00:00 17630.8 17907.5 17611 931.9 0
8-Oct-15 0:00:00 17622.85 17622.85 17401.2 1020.86 0
13-Jun-16 0:00:00 17620.55 17666.55 17527.55 938.3 0
31-May-16 0:00:00 17615.1 17648.25 17462.2 942.72 0
22-Jun-16 0:00:00 17610.1 17755.25 17518.15 936.27 0
15-Oct-15 0:00:00 17604.45 17752.7 17582.85 1015.99 0
8-May-15 0:00:00 17600.25 17907.5 17600.25 1063.12 0
28-Oct-15 0:00:00 17589.35 17682.45 17281.4 1010.03 0
30-May-16 0:00:00 17580.85 17666.05 17484.8 944.23 0
7-Oct-15 0:00:00 17577.5 17674.55 17500.35 1021.04 0
22-Sep-15 0:00:00 17574.6 17652.35 16946.25 1027.16 0
17-Nov-14 0:00:00 17571.7 17676.6 17469.25 1103.58 0
8-Jun-15 0:00:00 17542.5 17561.4 17358.45 1057.17 0
13-Oct-15 0:00:00 17530.55 17632.25 17473.7 1017.43 0
15-Jun-15 0:00:00 17499.35 17579 17366.15 1055.49 0
28-Jun-16 0:00:00 17497 17626.7 17481.5 928.1 0
10-Jun-15 0:00:00 17485.9 17782 17485.9 1056.2 0
12-Nov-14 0:00:00 17461.45 17635.9 17453.45 1104.42 0
14-Nov-14 0:00:00 17460.55 17601.15 17410.5 1103.63 0
2-Dec-15 0:00:00 17457.15 17470.85 17164 999.32 0
1-Dec-15 0:00:00 17456.75 17495.45 17353.85 999.36 0
14-Oct-15 0:00:00 17453 17598.1 17434.05 1016.69 0
4-Nov-15 0:00:00 17449 17449 17175.65 1006.13 0
24-Aug-15 0:00:00 17446.35 17446.35 16740.7 1035.99 0
3-Nov-15 0:00:00 17436.5 17466.2 17265.05 1008.41 0
20-Jun-16 0:00:00 17425.8 17779 17425.8 937.39 0
28-Aug-15 0:00:00 17425.3 17569.8 17099.8 1034.71 0
9-Jun-15 0:00:00 17413.45 17560.5 17392.95 1057.07 0
2-Jun-16 0:00:00 17405.15 17596.4 17350.45 941.08 0
30-Sep-15 0:00:00 17404.75 17449.85 17100.2 1023.41 0
29-Oct-15 0:00:00 17388.4 17400.2 17178.85 1009.95 0
 5-Oct-15 0:00:00 17373.55 17699.75 17362.7 1022.45 0
16-Jun-15 0:00:00 17368.45 17651.9 17293.45 1055.17 0
7-Nov-14 0:00:00 17366.85 17383.6 17202.2 1105.19 0
10-Nov-14 0:00:00 17364.65 17412 17203 1105.02 0
1-Oct-15 0:00:00 17362.95 17390.6 17111.65 1022.69 0
2-Nov-15 0:00:00 17351.45 17372.25 17208.95 1008.67 0
27-May-16 0:00:00 17348.35 17543.3 17327.65 944.57 0
27-Jun-16 0:00:00 17346.3 17611.2 17346.3 928.5 0
30-Nov-15 0:00:00 17336.25 17498.35 17336.25 999.4 0
17-Nov-15 0:00:00 17302.55 17302.55 17028.2 1002.41 0
12-Jun-15 0:00:00 17298.45 17551.35 17174.7 1055.65 0
28-Sep-15 0:00:00 17286.25 17384.75 17073.95 1024.42 0
11-Nov-14 0:00:00 17266.25 17434.15 17220.45 1104.92 0
30-Oct-15 0:00:00 17249.9 17399.1 17170.35 1009.51 0
24-Jun-16 0:00:00 17213.85 17459.2 16946.35 930.34 0
24-Sep-15 0:00:00 17206.1 17283.1 17070.55 1026.1 0
5-Nov-14 0:00:00 17201.45 17425.2 17157.8 1105.54 0
21-Sep-15 0:00:00 17186.05 17571.3 17178.85 1027.9 0
18-Sep-15 0:00:00 17184.25 17602 17156.2 1027.99 0
27-Aug-15 0:00:00 17175.65 17249.5 17061.85 1035.02 0
5-Nov-15 0:00:00 17166.45 17166.45 16957.35 1006.09 0
3-Dec-15 0:00:00 17137.8 17219 17080.25 998.67 0
31-Aug-15 0:00:00 17137.25 17353.3 17028.9 1034.54 0
23-Nov-15 0:00:00 17120.25 17126.35 16969.35 1000.84 0
26-Aug-15 0:00:00 17113.1 17172.2 16875.5 1035.34 0
18-Nov-15 0:00:00 17108.9 17186.7 16787.55 1001.41 0
27-Nov-15 0:00:00 17095.2 17403.65 17049.55 999.76 0
3-Nov-14 0:00:00 17087 17168.4 16934.85 1106.12 0
25-Aug-15 0:00:00 17084.15 17269.15 16670.55 1035.77 0
26-May-16 0:00:00 17037.6 17424.05 16971.35 945.15 0
20-Nov-15 0:00:00 17022.7 17262.85 16931.3 1001.24 0
7-Dec-15 0:00:00 17018 17031.85 16921.75 997.74 0
24-Nov-15 0:00:00 17012.85 17108.4 16964.9 1000.27 0
4-Dec-15 0:00:00 17009.45 17009.45 16880.35 998.01 0
6-Nov-15 0:00:00 17003 17143.6 16911.6 1005.36 0
30-Dec-15 0:00:00 16997.5 17011.3 16889.05 992.76 0
29-Dec-15 0:00:00 16988.3 17045.55 16921.15 992.82 0
26-Nov-15 0:00:00 16988.2 17111.45 16972.6 1000 0
1-Sep-15 0:00:00 16983.8 16983.8 16436.85 1034.19 0
4-Jan-16 0:00:00 16966.35 16966.35 16575.45 991.85 0
11-Nov-15 0:00:00 16944.7 17016.8 16935.9 1003.07 0
19-Nov-15 0:00:00 16944.35 17110.35 16874.7 1001.34 0
1-Jan-16 0:00:00 16932.5 17067.45 16824.05 991.96 0
24-Dec-15 0:00:00 16926.95 16939.6 16756.9 993.58 0
31-Dec-15 0:00:00 16916.05 16972.25 16896.65 992.66 0
15-Sep-15 0:00:00 16905.8 16919.45 16681.55 1029.46 0
10-Nov-15 0:00:00 16895.2 17047.3 16805.05 1003.63 0
13-May-16 0:00:00 16891.7 16891.7 16594.55 949.6 0
 8-Dec-15 0:00:00 16888.65 16943.05 16783.65 996.95 0
28-Apr-16 0:00:00 16885.8 17023.35 16692.7 955.93 0
16-Sep-15 0:00:00 16885.2 17015.75 16780.15 1028.48 0
16-Nov-15 0:00:00 16881.65 17230.5 16855.5 1002.51 0
12-May-16 0:00:00 16881.25 16962 16779.5 949.76 0
27-Apr-16 0:00:00 16869.35 16995 16827.35 958.16 0
29-Sep-15 0:00:00 16859.75 17461.35 16648.3 1023.82 0
28-Dec-15 0:00:00 16843.4 17019 16843.4 993.35 0
13-Nov-15 0:00:00 16829.3 16962.55 16741.8 1002.71 0
23-Dec-15 0:00:00 16828.35 16913.15 16812.5 994.13 0
17-May-16 0:00:00 16818.4 16903.35 16738.7 948.48 0
31-Oct-14 0:00:00 16812.45 17060.15 16783.65 1106.83 0
22-Dec-15 0:00:00 16810.7 16946.1 16704.15 994.41 0
23-Sep-15 0:00:00 16783.8 17309.7 16759 1026.65 0
29-Oct-14 0:00:00 16770.2 16770.2 16596.25 1109.17 0
9-Dec-15 0:00:00 16762.15 16868.6 16626.55 996.55 0
11-Dec-15 0:00:00 16751.35 16758.7 16260.1 995.67 0
25-Apr-16 0:00:00 16746.95 16767.9 16605 960.27 0
16-May-16 0:00:00 16744.15 16780.05 16431.65 948.48 0
19-May-16 0:00:00 16725.45 16726.15 16535.75 947.68 0
18-Dec-15 0:00:00 16719.45 16737.7 16572.75 994.7 0
29-Apr-16 0:00:00 16712.95 16841.3 16527.55 954.93 0
10-May-16 0:00:00 16710.05 16812.2 16613.9 950.97 0
17-Dec-15 0:00:00 16704.05 16771.8 16544.65 994.74 0
2-Sep-15 0:00:00 16703.95 16714.5 16218.65 1033.63 0
10-Dec-15 0:00:00 16697.2 16745.25 16573.15 996.36 0
11-Sep-15 0:00:00 16682.25 16781.15 16518.8 1030.83 0
18-May-16 0:00:00 16671.7 16759.05 16556.6 948.28 0
9-Nov-15 0:00:00 16667.9 17069 16587.25 1004.31 0
9-Sep-15 0:00:00 16658.35 16781.55 16462.45 1031.27 0
5-Jan-16 0:00:00 16652.05 16670.2 16474.85 991.83 0
26-Apr-16 0:00:00 16647.75 17029.85 16572 959.49 0
22-Apr-16 0:00:00 16641.05 16755.85 16549.1 960.83 0
2-May-16 0:00:00 16614 16674.15 16519.55 954.17 0
28-Oct-14 0:00:00 16607.5 16702.3 16607.5 1109.26 0
30-Oct-14 0:00:00 16606.5 16776.35 16561.35 1108.72 0
20-May-16 0:00:00 16600.8 16623.2 16455.4 946.63 0
25-May-16 0:00:00 16600.65 17025.85 16599.05 945.75 0
14-Sep-15 0:00:00 16596.5 16937.9 16525.15 1029.97 0
21-Dec-15 0:00:00 16593.4 16848.6 16580.65 994.6 0
3-May-16 0:00:00 16570.75 16719.4 16358.4 954.08 0
22-Oct-14 0:00:00 16570.4 16572.5 16365.6 1110.22 0
23-May-16 0:00:00 16560.15 16604.15 16368 946.47 0
11-May-16 0:00:00 16544.25 16861.95 16518.75 950.96 0
27-Oct-14 0:00:00 16538.9 16664.3 16470.85 1109.38 0
21-Apr-16 0:00:00 16526.55 16769.55 16526.55 961.81 0
23-Oct-14 0:00:00 16508.4 16524.9 16444.05 1110.14 0
6-Jan-16 0:00:00 16505.45 16614.95 16377.65 991.51 0
16-Dec-15 0:00:00 16464.5 16640.4 16363.9 995.09 0
4-Sep-15 0:00:00 16444.2 16444.2 15933.15 1033.47 0
24-May-16 0:00:00 16422.35 16501.05 16368.6 946.29 0
3-Sep-15 0:00:00 16404.95 16607.4 16320.55 1033.55 0
9-May-16 0:00:00 16357 16712.9 16357 951.55 0
10-Sep-15 0:00:00 16351.75 16711.55 16192.25 1031.09 0
15-Dec-15 0:00:00 16342.35 16425.15 16188.05 995.15 0
18-Apr-16 0:00:00 16328.7 16330.55 16011.9 963.35 0
4-May-16 0:00:00 16320.1 16465.6 16250.5 953.86 0
20-Apr-16 0:00:00 16299.5 16386.35 16160.55 961.92 0
5-May-16 0:00:00 16292.4 16398.25 16193.7 953.84 12
21-Oct-14 0:00:00 16281.95 16452.85 16269 1110.33 0
6-May-16 0:00:00 16264.45 16346.25 16186.25 953.06 0
20-Oct-14 0:00:00 16259.7 16297.25 16157.05 1110.67 14
7-Jan-16 0:00:00 16256.55 16256.55 16049.75 991.51 8
4-Apr-16 0:00:00 16236.9 16278.5 16046.5 966.01 0
7-Sep-15 0:00:00 16222.2 16273.35 15762.2 1032.38 0
14-Dec-15 0:00:00 16212.4 16440.85 16205.8 995.55 0
3-Sep-14 0:00:00 16208.55 16208.55 16048.1 1133.61 145
12-Sep-14 0:00:00 16208 16278.65 16145.7 1128.19 12
19-Sep-14 0:00:00 16197.5 16197.5 16064.6 1126.59 0
11-Sep-14 0:00:00 16197.3 16309.7 16166.85 1128.22 154
23-Sep-14 0:00:00 16194.4 16240.55 15894.55 1125.28 0
10-Sep-14 0:00:00 16173.5 16190.5 16053.9 1128.24 45
9-Sep-14 0:00:00 16171.8 16199.1 16085.7 1129.37 0
16-Sep-14 0:00:00 16160.7 16169.6 15814.65 1127.52 0
15-Sep-14 0:00:00 16158.65 16239.7 16106.05 1127.75 0
8-Jan-16 0:00:00 16135.4 16229 16104.1 990.77 0
31-Mar-16 0:00:00 16134.4 16282.75 16062.05 966.43 485
5-Apr-16 0:00:00 16127.45 16147.15 15659.75 964.36 0
4-Sep-14 0:00:00 16102.9 16114.75 15926.65 1133.25 0
1-Apr-16 0:00:00 16099.65 16235.8 16020.6 966.32 0
13-Apr-16 0:00:00 16087.95 16349.7 16080.55 963.51 0
8-Sep-14 0:00:00 16084.2 16222.55 16049.25 1130.06 0
12-Jan-16 0:00:00 16080.4 16080.4 15699.4 989.37 0
22-Sep-14 0:00:00 16052.55 16272.35 16021.15 1126.29 0
2-Sep-14 0:00:00 16049.75 16170.85 16047.3 1133.67 0
5-Sep-14 0:00:00 16030.45 16111 15891.75 1130.55 0
11-Jan-16 0:00:00 15979.05 16156.8 15840.6 989.61 0
22-Mar-16 0:00:00 15930.45 15967.85 15779.15 968.43 0
17-Sep-14 0:00:00 15926.85 15937.3 15799.7 1127.44 0
8-Sep-15 0:00:00 15888.5 16419 15819.55 1031.78 0
23-Mar-16 0:00:00 15884.25 15919.6 15799.95 968.11 0
24-Sep-14 0:00:00 15883.45 15954.45 15625.85 1124.97 0
28-Mar-16 0:00:00 15867.75 15890.7 15522.2 967.87 0
13-Jan-16 0:00:00 15835.05 15956.25 15532.25 989.2 0
30-Mar-16 0:00:00 15829.6 16167.5 15762.2 966.83 0
25-Aug-14 0:00:00 15817.55 15973.35 15625.45 1139.27 0
12-Apr-16 0:00:00 15809.1 15958.8 15794.15 963.58 0
14-Oct-14 0:00:00 15790.95 15843.7 15560.25 1116.83 0
1-Sep-14 0:00:00 15790.25 16060.2 15790.25 1134.01 0
18-Sep-14 0:00:00 15778.75 16173.8 15770.8 1126.99 0
28-Aug-14 0:00:00 15758.05 15794.6 15688.15 1134.2 0
6-Apr-16 0:00:00 15750.15 15768.55 15578.55 964.02 0
27-Aug-14 0:00:00 15745.6 15758.85 15669.05 1135.06 0
21-Mar-16 0:00:00 15735.55 15945.8 15735.55 969.27 0
22-Aug-14 0:00:00 15699.05 15865.3 15696.3 1139.75 0
25-Sep-14 0:00:00 15690.5 15734.1 15213.35 1124.85 0
16-Oct-14 0:00:00 15690.35 15836.15 15477.05 1114.64 0
7-Apr-16 0:00:00 15668.95 15726.6 15458.05 963.8 0
25-Jan-16 0:00:00 15667 15682.65 15495.1 986.64 0
27-Jan-16 0:00:00 15648.4 15673.95 15442.2 986.53 0
29-Sep-14 0:00:00 15636.45 15636.45 15420.8 1123.2 0
9-Jun-14 0:00:00 15625.4 15725.8 15522.85 1226.5 0
11-Apr-16 0:00:00 15623.35 15853.85 15440.25 963.64 0
17-Mar-16 0:00:00 15622.3 15704.75 15312.5 970.06 0
15-Jan-16 0:00:00 15621.85 15650.7 15154.35 987.88 0
17-Oct-14 0:00:00 15617.35 15973.5 15603.45 1112.56 0
14-Jan-16 0:00:00 15612.1 15803.2 15453.4 988.26 0
10-Oct-14 0:00:00 15603.45 15628.75 15439.35 1117.11 0
7-Jul-14 0:00:00 15589.5 15592.8 15349.2 1186.97 0
10-Jun-14 0:00:00 15585.4 15585.4 15337.85 1226.43 0
29-Mar-16 0:00:00 15583.1 15774.1 15580.8 967.26 0
28-Jan-16 0:00:00 15569.55 15572.2 15349.75 985.97 0
20-Aug-14 0:00:00 15566.75 15566.75 15448.9 1141.08 0
1-Feb-16 0:00:00 15547.75 15565.5 15281.35 985.4 0
26-Aug-14 0:00:00 15530.65 15674.55 15503.4 1137.04 0
8-Apr-16 0:00:00 15519.3 15642.7 15483.05 963.75 0
23-Jul-14 0:00:00 15513.45 15626.9 15398.7 1163.08 0
3-Jul-14 0:00:00 15512.75 15554.7 15431.5 1197.64 0
21-Jul-14 0:00:00 15510 15554.9 15355.35 1171.14 0
19-Aug-14 0:00:00 15507.05 15624.35 15469.85 1141.18 0
13-Jun-14 0:00:00 15506.75 15599.75 15083.9 1221.38 0
25-Jul-14 0:00:00 15494.85 15571.9 15272.45 1156.67 0
18-Mar-16 0:00:00 15485.8 15678.55 15456.2 969.73 0
21-Aug-14 0:00:00 15475.5 15721.95 15462.5 1139.88 0
24-Jul-14 0:00:00 15471.35 15559.1 15410.2 1158.08 0
2-Jul-14 0:00:00 15464.55 15519.3 15414.85 1199.81 0
4-Jul-14 0:00:00 15458.75 15582.65 15305 1191.95 0
12-Jun-14 0:00:00 15456.25 15518.75 15293.4 1223.45 0
31-Jul-14 0:00:00 15447.9 15499.5 15233 1153.56 0
30-Sep-14 0:00:00 15441.35 15596.1 15336.7 1122.26 0
22-Jul-14 0:00:00 15440.35 15473.35 15306.35 1167.64 0
8-Jul-14 0:00:00 15437.4 15437.4 14889.35 1185.11 0
11-Jun-14 0:00:00 15436.05 15660.05 15367.6 1225.33 0
9-Oct-14 0:00:00 15434.35 15795.65 15434.35 1119.29 0
26-May-14 0:00:00 15431.95 15568.05 14969.25 1246.48 0
6-Jun-14 0:00:00 15405.75 15576.05 15320.75 1227.2 0
28-Jul-14 0:00:00 15399.5 15403.9 15162.05 1156.37 0
1-Oct-14 0:00:00 15370.7 15377.6 15270.95 1122.06 0
18-Jun-14 0:00:00 15369.5 15461.55 15128.45 1214.78 0
13-Oct-14 0:00:00 15360.7 15705.7 15301.65 1117 0
2-Feb-16 0:00:00 15353.6 15463.45 15018.85 984.94 0
20-May-14 0:00:00 15351.65 15362.55 15087.7 1254.52 0
10-Mar-16 0:00:00 15347.45 15354.15 15098.5 971.52 0
22-Jan-16 0:00:00 15343.15 15575.65 15274.9 986.89 0
3-Jun-14 0:00:00 15335.85 15414.05 15148.5 1233.37 0
8-Mar-16 0:00:00 15323.45 15326.65 15066.5 972.09 0
25-Jun-14 0:00:00 15320.95 15320.95 15221.15 1208.27 0
15-Mar-16 0:00:00 15310.45 15386.85 15268.1 970.45 0
14-Mar-16 0:00:00 15309.05 15416.15 15220.15 970.5 0
16-Mar-16 0:00:00 15304.35 15489.5 15178.3 970.08 0
1-Jul-14 0:00:00 15288.8 15365.65 15261.15 1201.06 0
5-Aug-14 0:00:00 15283.6 15343.5 15105.9 1150.2 0
19-Jun-14 0:00:00 15282.05 15332.75 14976.15 1213.94 0
26-Sep-14 0:00:00 15262.9 15666.4 15168.4 1124.7 0
17-Jul-14 0:00:00 15258.95 15301.95 15156 1172.21 0
30-Jul-14 0:00:00 15256.2 15470.6 15184.65 1154.25 0
5-Jun-14 0:00:00 15250.6 15337.15 15152.4 1227.62 0
26-Jun-14 0:00:00 15247.1 15333.25 15020.65 1205.92 0
4-Mar-16 0:00:00 15243.75 15451.75 15005.5 972.85 0
4-Aug-14 0:00:00 15242.25 15326.15 15128.1 1151.56 0
4-Jun-14 0:00:00 15221.3 15396.9 15171.15 1229.66 0
7-Oct-14 0:00:00 15214.25 15344.6 15157.7 1121.02 0
6-Aug-14 0:00:00 15209.05 15239.35 14983.5 1149.56 0
8-Feb-16 0:00:00 15206.3 15367.9 14960.1 983.99 0
29-May-14 0:00:00 15169.25 15254.5 15007.5 1238.15 0
18-Jul-14 0:00:00 15169 15463.15 15089.3 1171.65 0
18-Jan-16 0:00:00 15165.2 15270.4 14956.95 987.66 0
3-Mar-16 0:00:00 15150.05 15206.25 15000.05 973.55 0
24-Jun-14 0:00:00 15142.35 15341.95 15142.35 1209.22 0
27-May-14 0:00:00 15141.5 15158.4 14934.95 1244.64 0
29-Jan-16 0:00:00 15140.15 15554.9 15136.85 985.93 0
1-Aug-14 0:00:00 15137.6 15417.25 15096.1 1153.35 0
11-Mar-16 0:00:00 15133.75 15343.55 15024.8 971.25 0
21-Jan-16 0:00:00 15132.2 15364.6 14918.15 986.95 0
8-Oct-14 0:00:00 15130.35 15371.8 15130.35 1120.48 0
21-May-14 0:00:00 15126.6 15126.6 14857.5 1253.5 0
18-Aug-14 0:00:00 15099.7 15465.05 15068.35 1141.47 0
30-May-14 0:00:00 15093.1 15108.8 14709.3 1237.86 0
27-Jun-14 0:00:00 15092.25 15117.15 14946.85 1202.86 0
23-May-14 0:00:00 15091.7 15321.25 14972.6 1250.81 0
19-Jan-16 0:00:00 15086.75 15338.2 15086.75 987.64 0
28-May-14 0:00:00 15075.6 15198.35 15032.45 1244.56 0
 20-Jun-14 0:00:00 15064.45 15195.55 14978.5 1212.69 0
20-Jan-16 0:00:00 15059.5 15533.45 14754.65 987.1 0
30-Jun-14 0:00:00 15059.1 15329.95 15059.1 1201.66 0
16-Jun-14 0:00:00 15055.2 15091.3 14858.9 1215.7 0
16-Jul-14 0:00:00 15033.95 15299.8 15006.45 1175.15 0
19-May-14 0:00:00 15032 15305.65 15032 1261.89 0
9-Mar-16 0:00:00 15022.35 15331.25 14989.4 971.73 0
23-Jun-14 0:00:00 15014.2 15148 14940.35 1212.66 0
22-May-14 0:00:00 15009.9 15204.45 14938.25 1252.2 0
9-Jul-14 0:00:00 15008.25 15093.45 14827.1 1184.86 0
13-Aug-14 0:00:00 15007.25 15078.35 14843.8 1143.18 0
7-Aug-14 0:00:00 15004.85 15135.1 14956.85 1148.89 0
17-Jun-14 0:00:00 14982.35 15393.75 14933.25 1215.22 0
4-Feb-16 0:00:00 14969.2 14978.35 14761.4 984.64 0
14-Aug-14 0:00:00 14954.2 15144.75 14940.3 1142.8 0
12-Aug-14 0:00:00 14943.8 15078.1 14850.15 1143.82 0
10-Jul-14 0:00:00 14940 15371.05 14621.95 1181.49 0
5-Feb-16 0:00:00 14928.25 15211.9 14890.9 984.62 0
3-Feb-16 0:00:00 14897.4 14947.8 14777.75 984.92 0
11-Aug-14 0:00:00 14858.75 14896.9 14807 1147.46 0
8-Aug-14 0:00:00 14831.75 14858.95 14709.1 1148.1 0
9-Feb-16 0:00:00 14830.4 14964.9 14760.8 982.78 0
11-Jul-14 0:00:00 14796.9 14918.85 14406.65 1181.48 0
2-Jun-14 0:00:00 14786.45 15321.8 14770 1235.99 0
2-Mar-16 0:00:00 14770.35 15138.7 14767.3 974.95 0
10-Feb-16 0:00:00 14740.2 14779.15 14490.2 982.16 0
16-May-14 0:00:00 14675.6 15742.05 14468.1 1262.2 0
16-Feb-16 0:00:00 14602.25 14602.25 14136.8 981.2 0
15-Jul-14 0:00:00 14601.85 14919.55 14601.85 1177.74 0
11-Feb-16 0:00:00 14518.65 14530.8 13969.85 981.95 0
14-Jul-14 0:00:00 14508.1 14561.75 14338.65 1178.51 0
23-Feb-16 0:00:00 14373.3 14373.3 13961.75 978.31 0
22-Feb-16 0:00:00 14331.2 14467.15 14322.65 978.61 0
18-Feb-16 0:00:00 14301.75 14385.65 14180.9 979.06 0
13-May-14 0:00:00 14269.25 14367.75 14105.65 1265.65 0
19-Feb-16 0:00:00 14243.45 14395.85 14207.35 978.64 0
15-May-14 0:00:00 14186.1 14301.3 14159.1 1263.38 0
17-Feb-16 0:00:00 14165.25 14186.1 13892.1 979.73 0
14-May-14 0:00:00 14124.55 14320.75 14063.6 1265.19 0
15-Feb-16 0:00:00 14120.9 14548.15 14120.5 981.29 0
12-Feb-16 0:00:00 14088.6 14154.55 13810.6 981.89 0
1-Mar-16 0:00:00 14064.8 14445.7 14064.8 975.12 0
24-Feb-16 0:00:00 13873.7 13974.5 13760.25 977.94 0
25-Feb-16 0:00:00 13844.45 13844.45 13519.9 977.64 0
29-Feb-16 0:00:00 13818.9 14222.3 13407.25 975.52 0
12-May-14 0:00:00 13801 14152.45 13801 1265.82 0
26-Feb-16 0:00:00 13715.1 13889.25 13595.2 977.21 0
20-May-13 0:00:00 13332.7 13414.3 13150.3 2278.16 0
 8-Nov-10 0:00:00 13288.05 13301.45 13078.9 4489 0
5-Nov-10 0:00:00 13246.05 13303.6 13243.25 4489.4 0
17-May-13 0:00:00 13227.8 13355.1 13116.85 2280.78 0
21-May-13 0:00:00 13182.2 13268.25 13038 2274.45 0
25-Apr-14 0:00:00 13134.5 13268.6 12968.8 1284.41 0
29-Apr-14 0:00:00 13107.55 13124.3 12897.35 1278.33 0
22-May-13 0:00:00 13105.1 13175.65 12932.2 2273.85 0
10-Nov-10 0:00:00 13092.9 13098.75 12980.85 4486.45 0
28-Apr-14 0:00:00 13038.95 13116 12927.75 1280.06 0
9-Nov-10 0:00:00 13023.85 13171.1 12950.7 4487.1 0
9-May-14 0:00:00 13023.4 13814.25 13017.9 1265.9 0
16-May-13 0:00:00 13022.25 13281.8 13022.25 2285.93 0
11-Nov-10 0:00:00 13014.2 13068.55 12782 4485.15 0
22-Apr-14 0:00:00 12989.55 13040.15 12913.9 1289.04 0
4-Nov-10 0:00:00 12987.3 13204.55 12952.15 4491.7 0
8-May-14 0:00:00 12982.75 13095.5 12952.5 1267.9 0
6-May-14 0:00:00 12961.5 13012.55 12917.15 1272.59 0
23-Apr-14 0:00:00 12961.35 13176.05 12957.9 1287.98 0
28-May-13 0:00:00 12951.4 13016.45 12872.9 2266.1 0
30-Apr-14 0:00:00 12946.1 13100.75 12738.6 1276.41 0
7-May-14 0:00:00 12944.9 13017 12877.75 1272.55 0
10-Apr-14 0:00:00 12937.4 13055.6 12881.2 1293.2 0
29-May-13 0:00:00 12931.35 12931.35 12773.4 2263.22 0
2-May-14 0:00:00 12920.35 12995.6 12818.85 1274.96 0
23-May-13 0:00:00 12907.9 12944 12594.9 2269.99 0
31-Mar-14 0:00:00 12855.5 12869.35 12660.05 1303.1 0
21-Apr-14 0:00:00 12845.3 13002.75 12838.85 1289.73 0
3-Nov-10 0:00:00 12843.95 12958.1 12843.95 4492.3 0
5-May-14 0:00:00 12841.4 12981.6 12773.05 1273.62 0
7-Jan-13 0:00:00 12837.45 12837.45 12682.8 2511.75 0
16-Jan-13 0:00:00 12836.2 12836.2 12616.2 2500.66 0
11-Jan-13 0:00:00 12832.45 12834.55 12582.65 2505.7 0
15-Apr-14 0:00:00 12830.5 12831.6 12537.7 1291.94 0
3-Jan-13 0:00:00 12828.3 12837.8 12722.45 2515.55 0
16-Nov-10 0:00:00 12826.9 12826.9 12436.5 4481.65 0
11-Apr-14 0:00:00 12822.25 12934.9 12777.95 1292.33 0
1-Apr-14 0:00:00 12806.15 12806.15 12509.95 1301.23 0
29-Jan-13 0:00:00 12804.4 12960.65 12685.9 2455.26 0
12-Nov-10 0:00:00 12788.55 12826.65 12428.8 4484.65 0
14-Oct-10 0:00:00 12785.95 12827.35 12532.4 4521.7 0
10-Jan-13 0:00:00 12775.25 12822.8 12697.75 2506.48 0
4-Jan-13 0:00:00 12774.8 12801.7 12684.65 2515.28 0
15-Jan-13 0:00:00 12766.55 12908.2 12718.4 2501.62 0
13-May-13 0:00:00 12760.45 12865.35 12546.25 2290.27 0
24-May-13 0:00:00 12756.35 12828.6 12582.5 2268.73 0
30-Jan-13 0:00:00 12754.85 12825.65 12726.65 2454.01 0
27-May-13 0:00:00 12751.5 13014.75 12735.05 2267.65 0
2-Nov-10 0:00:00 12749.95 12844.5 12685.25 4494.95 0
 3-Apr-14 0:00:00 12749.85 12754.75 12518 1298.95 0
2-Jan-13 0:00:00 12748.85 12811.45 12748.85 2519.43 0
31-Jan-13 0:00:00 12741.3 12852.5 12688.75 2453.07 0
30-May-13 0:00:00 12738.15 12829.55 12721.45 2261.97 0
31-May-13 0:00:00 12734.3 12760.45 12453.15 2256.24 0
11-May-13 0:00:00 12730.35 12811.25 12730.35 2290.42 0
9-Jan-13 0:00:00 12724.4 12791.7 12687.95 2508.39 0
1-Feb-13 0:00:00 12718.55 12743.2 12580.85 2451.54 0
28-Jan-13 0:00:00 12705.8 12822.05 12698.85 2455.52 0
8-Jan-13 0:00:00 12693.6 12743.95 12632.35 2511.35 0
28-Mar-14 0:00:00 12693.25 12787.5 12633.3 1305.28 0
18-Jan-13 0:00:00 12688.15 12778.35 12624.4 2495.52 0
26-Apr-13 0:00:00 12679.3 12679.9 12470 2306.6 0
3-May-13 0:00:00 12678.9 12678.9 12364.7 2301.55 0
21-Jan-13 0:00:00 12678 12690.4 12608.5 2493.59 0
2-Apr-14 0:00:00 12674.35 12740.15 12542.35 1300.56 0
9-May-13 0:00:00 12663.75 12718.9 12541.8 2292.83 0
8-May-13 0:00:00 12662.1 12694.4 12514.7 2294.55 0
4-Feb-13 0:00:00 12656.85 12723.3 12515.35 2448.78 0
6-Oct-10 0:00:00 12647.25 12728.95 12588.95 4539.5 0
15-May-13 0:00:00 12646.35 13099.35 12646.35 2289.49 0
22-Jan-13 0:00:00 12640.4 12748.95 12544.4 2487.43 0
5-Oct-10 0:00:00 12638.85 12679.25 12572.25 4540 0
7-Oct-10 0:00:00 12638.4 12650.25 12512.85 4538 0
30-Apr-13 0:00:00 12638 12658.6 12402.15 2303.25 0
23-Jan-13 0:00:00 12635.25 12695.95 12509.45 2484.89 0
25-Apr-13 0:00:00 12632.25 12755.8 12611.5 2306.71 0
18-Nov-10 0:00:00 12630.9 12630.9 12050.35 4479.35 0
24-Jan-13 0:00:00 12624.45 12662.85 12534.25 2466.96 0
14-Jan-13 0:00:00 12622.05 12773.35 12609.9 2502 0
15-Oct-10 0:00:00 12615.5 12629.45 12324.4 4520.5 0
17-Jan-13 0:00:00 12608.85 12714.6 12583.35 2499.05 0
4-Oct-10 0:00:00 12605.45 12738.5 12605.45 4542.25 0
23-Apr-13 0:00:00 12601.05 12605.7 12333 2308.32 0
9-Apr-14 0:00:00 12593.15 12957.55 12548.45 1295.99 0
10-May-13 0:00:00 12580.4 12783.05 12580.4 2292.32 0
25-Jan-13 0:00:00 12575.85 12717.9 12535.75 2455.8 0
14-May-13 0:00:00 12567.55 12698.35 12516.1 2290.19 0
17-Apr-14 0:00:00 12564.55 12819.1 12514.8 1291.14 0
7-Apr-14 0:00:00 12562.35 12615.35 12439.55 1296.76 0
27-Mar-14 0:00:00 12560.9 12767.5 12513.1 1306.02 0
8-Oct-10 0:00:00 12560.9 12586.7 12414.8 4534.2 0
29-Apr-13 0:00:00 12560.35 12661.25 12508.4 2306.34 0
16-Apr-14 0:00:00 12557.4 12727.05 12514.75 1291.41 0
2-May-13 0:00:00 12554.7 12783.3 12552.85 2302.05 0
1-Jan-13 0:00:00 12549.95 12663.5 12547.15 2520.85 0
26-Mar-14 0:00:00 12529.45 12570.6 12469.15 1306.8 0
6-Feb-13 0:00:00 12525.4 12525.4 12396.8 2443.92 0
 4-Apr-14 0:00:00 12523.3 12656.5 12430.85 1298.18 0
12-Oct-10 0:00:00 12517.2 12521.8 12371.4 4528.4 0
27-Dec-12 0:00:00 12516.05 12523.5 12436.65 2526.5 0
11-Oct-10 0:00:00 12514.9 12592 12457.55 4528.9 0
20-Dec-12 0:00:00 12514.6 12514.6 12385.1 2540.11 0
19-Dec-12 0:00:00 12514 12571.6 12455.55 2540.15 0
13-Oct-10 0:00:00 12494.7 12763.7 12459.2 4522.45 0
28-Dec-12 0:00:00 12494.15 12494.15 12394.15 2524.43 0
1-Nov-10 0:00:00 12485.5 12779.65 12485.5 4495.45 0
22-Oct-10 0:00:00 12480.2 12486.55 12298.15 4511.05 0
15-Nov-10 0:00:00 12467.5 12789.45 12445.55 4483.8 0
7-Dec-12 0:00:00 12462.4 12477.85 12305.65 2555.94 0
20-Feb-13 0:00:00 12460.4 12470.7 12351.7 2413.81 0
3-Jun-13 0:00:00 12453.4 12499.85 12323.6 2256.12 0
3-Dec-10 0:00:00 12453.25 12464.1 12232.7 4452.3 0
18-Oct-10 0:00:00 12451.55 12451.55 12149.55 4520.15 0
31-Dec-12 0:00:00 12442.85 12512.7 12427.7 2522.66 0
6-Dec-10 0:00:00 12427.95 12429.45 12011.5 4452.1 0
26-Oct-10 0:00:00 12427.55 12435.7 12314.65 4504.3 0
5-Feb-13 0:00:00 12426.45 12501.5 12415.15 2448.33 0
13-Feb-13 0:00:00 12424.95 12485.95 12361.9 2426.59 0
21-Dec-12 0:00:00 12423.6 12432.2 12288.9 2532.39 0
25-Oct-10 0:00:00 12423.35 12580.5 12397.4 4509.4 0
11-Dec-12 0:00:00 12418.95 12538.9 12238 2551.25 0
19-Oct-10 0:00:00 12415 12535.85 12212.35 4519.55 0
2-Dec-10 0:00:00 12411 12535.85 12389.65 4452.3 0
7-May-13 0:00:00 12404.55 12649.45 12404.55 2297.64 0
25-Mar-14 0:00:00 12403.65 12523.7 12394.3 1307.29 0
17-Dec-12 0:00:00 12403.65 12462.25 12402.7 2540.61 0
4-Jun-13 0:00:00 12401.7 12520.55 12252.4 2255.91 0
14-Feb-13 0:00:00 12400.65 12434 12284.5 2426.03 0
1-Oct-10 0:00:00 12390.9 12579.95 12376.25 4545.3 0
10-Dec-12 0:00:00 12380 12409.75 12341.15 2555.84 0
12-Dec-12 0:00:00 12374.7 12385.55 12271.35 2547.69 0
7-Feb-13 0:00:00 12372.5 12474.5 12305.45 2436.8 0
24-Dec-12 0:00:00 12363.85 12366.25 12265.75 2529.58 0
6-May-13 0:00:00 12358.35 12436 12188.3 2301.07 0
6-Dec-12 0:00:00 12358.35 12480.6 12142.6 2561 0
18-Feb-13 0:00:00 12353 12399.85 12329.35 2416.45 0
26-Dec-12 0:00:00 12350.25 12519 12304.7 2529.19 0
7-Jun-13 0:00:00 12347.55 12488.6 12209.25 2253.38 0
19-Feb-13 0:00:00 12347.55 12426.9 12303.7 2415.53 0
8-Feb-13 0:00:00 12341.45 12389.8 12245.95 2434.91 0
13-Dec-12 0:00:00 12337.35 12438.85 12251.05 2544.82 0
12-Feb-13 0:00:00 12331.4 12415.8 12301.65 2427.54 0
19-Nov-10 0:00:00 12325.75 12325.75 12013.65 4469.8 0
27-Oct-10 0:00:00 12324.85 12331.1 12097.85 4504.05 0
29-Sep-10 0:00:00 12324.5 12342.55 12220.9 4549.5 0
27-Sep-10 0:00:00 12323.45 12363.35 12227.75 4555.35 0
23-Nov-10 0:00:00 12318.8 12318.8 11891.35 4467.1 0
22-Apr-13 0:00:00 12317.4 12637.95 12317.4 2308.43 0
23-Sep-10 0:00:00 12312.55 12327.8 12111.4 4558.15 0
11-Feb-13 0:00:00 12298.1 12361.1 12273.65 2434.08 0
21-Feb-13 0:00:00 12295.15 12301.25 12036.45 2411.66 0
10-Jun-13 0:00:00 12292.65 12363.8 12017.9 2251.79 0
21-Sep-10 0:00:00 12288.1 12335.1 12173.2 4561.7 0
15-Feb-13 0:00:00 12284.45 12373.15 12256.8 2420.74 0
5-Jun-13 0:00:00 12252.05 12347.3 12196.75 2255.41 0
22-Sep-10 0:00:00 12248.1 12340 12177.8 4560.05 0
14-Dec-12 0:00:00 12247.25 12447.35 12242.8 2542.94 0
28-Sep-10 0:00:00 12242.75 12295.85 12163.35 4550.75 0
5-Dec-12 0:00:00 12240.85 12314.8 12219.3 2562.06 0
28-Oct-10 0:00:00 12226.7 12291.15 12052.05 4499.3 0
6-Jun-13 0:00:00 12225.35 12475.05 12184.05 2255.09 0
11-Mar-13 0:00:00 12221.5 12241.3 12130.25 2372.6 0
21-Oct-10 0:00:00 12219 12458.15 12190.5 4515.8 0
20-Oct-10 0:00:00 12214.75 12302.7 12139.9 4515.8 0
30-Sep-10 0:00:00 12210.75 12410.6 12178.9 4548.1 0
9-Dec-13 0:00:00 12206.95 12225.95 12007.3 1630.94 0
24-Nov-10 0:00:00 12206 12292.85 11746.75 4466.6 0
19-Mar-14 0:00:00 12190.85 12256.45 12132.4 1312.44 0
20-Mar-14 0:00:00 12160.65 12160.65 11989.95 1312.14 0
12-Mar-13 0:00:00 12150.7 12183.5 11970.9 2365.46 0
29-Oct-10 0:00:00 12145.7 12396.7 11955.55 4497.75 0
24-Mar-14 0:00:00 12134.65 12423 12134.65 1307.99 0
11-Mar-14 0:00:00 12132 12285.45 11994.85 1322.99 0
3-Dec-12 0:00:00 12126.6 12165.65 12053.45 2582.57 0
22-Nov-10 0:00:00 12120.8 12414.55 12054.55 4468.35 0
25-Feb-13 0:00:00 12119.95 12137.85 11961.5 2405.82 0
22-Mar-14 0:00:00 12111.85 12111.85 12061.65 1310.24 0
20-Sep-10 0:00:00 12109.05 12291 12067.4 4562.7 0
18-Mar-14 0:00:00 12093.2 12268.75 12052.35 1314.71 0
4-Dec-12 0:00:00 12092.75 12215.5 12075.9 2567.22 0
21-Mar-14 0:00:00 12083.45 12123.15 12043.4 1311.52 0
24-Sep-10 0:00:00 12083.3 12287.95 12068.4 4556.25 0
30-Nov-12 0:00:00 12082.55 12175.3 12001.15 2583.07 0
17-Sep-10 0:00:00 12071.7 12175.8 12037.35 4563.85 0
13-Mar-14 0:00:00 12062.35 12308.7 12062.35 1317.45 0
10-Dec-13 0:00:00 12041 12067.45 11774.95 1626.3 0
7-Dec-10 0:00:00 12040.4 12040.4 11629.5 4451.95 0
22-Feb-13 0:00:00 12024.4 12139.65 12024.4 2410.28 0
8-Mar-13 0:00:00 12008.8 12219.45 12008.8 2379 0
11-Jun-13 0:00:00 12007.75 12031.9 11795.45 2251.58 0
28-Feb-13 0:00:00 12007 12041.45 11401.2 2399.15 0
12-Mar-14 0:00:00 11997.85 12142.9 11887.75 1319.52 0
26-Feb-13 0:00:00 11995 11995 11808.8 2404.33 0
13-Mar-13 0:00:00 11989.55 11989.55 11754.3 2364.8 0
1-Dec-10 0:00:00 11987.7 12345.35 11963.85 4453.6 0
14-Mar-14 0:00:00 11984.5 12090.05 11867.15 1315.72 0
15-Mar-13 0:00:00 11972.75 12034.95 11749.85 2352.92 0
16-Sep-10 0:00:00 11960.65 12236.85 11960.6 4565.85 0
18-Jun-13 0:00:00 11946.2 11950.95 11795.2 2245.47 0
17-Jun-13 0:00:00 11928.3 11992.95 11735.25 2245.7 0
17-Apr-13 0:00:00 11924.7 12112.25 11913.95 2314.7 0
27-Apr-11 0:00:00 11922.3 11936.35 11732.25 4229.7 0
15-Sep-10 0:00:00 11917.45 12022.35 11917.45 4568.15 0
26-Apr-11 0:00:00 11903.8 11912.45 11709.8 4233.45 0
14-Sep-10 0:00:00 11902.8 12042.6 11893.35 4572.7 0
18-Apr-13 0:00:00 11902.55 12313 11891.95 2309.56 0
25-Nov-10 0:00:00 11897.9 11962.1 11608.3 4465.25 0
27-Feb-13 0:00:00 11882.7 11971.35 11838.35 2401.69 0
3-Jan-11 0:00:00 11882.1 11912.15 11826.95 4410.3 0
6-Mar-13 0:00:00 11871.55 11904.15 11822.35 2382.3 0
4-Jan-11 0:00:00 11868.4 11872.8 11545.55 4408.05 0
25-Apr-11 0:00:00 11860.35 11978.05 11860.35 4233.7 0
21-Apr-11 0:00:00 11857.45 11926.05 11836.95 4235.35 0
5-Apr-11 0:00:00 11853.6 11861.15 11678.1 4265.95 0
28-Apr-11 0:00:00 11851.75 11855.2 11659.5 4224.55 0
7-Mar-13 0:00:00 11829.2 11989.85 11819.6 2381.83 0
14-Jun-13 0:00:00 11827.35 11947.35 11803.8 2245.89 0
30-Nov-10 0:00:00 11811.1 12031.25 11725.5 4455.55 0
15-Apr-11 0:00:00 11810.1 11950.7 11707.6 4252.3 0
31-Mar-11 0:00:00 11804.95 11898.4 11569.25 4270.25 0
19-Jun-13 0:00:00 11798.65 11867.2 11738.7 2243.9 0
19-Mar-13 0:00:00 11796.2 11814.75 11416.75 2348.31 0
12-Jun-13 0:00:00 11791.1 11899.05 11732.35 2251.44 0
10-Mar-14 0:00:00 11784.55 12157.9 11784.55 1323.41 0
6-Apr-11 0:00:00 11784.55 11838.05 11686.55 4265.25 0
14-Mar-13 0:00:00 11772.45 12058.55 11555.45 2356.95 0
18-Apr-11 0:00:00 11754.2 11887.1 11525.05 4251.95 0
8-Apr-11 0:00:00 11751.8 11853.35 11632.55 4260.75 0
11-Dec-13 0:00:00 11747.45 11877.75 11687.6 1617.5 0
5-Oct-12 0:00:00 11745.2 11745.2 10043.6 2698.12 0
12-Dec-13 0:00:00 11736.25 11781.7 11622.7 1610.91 0
12-Jul-13 0:00:00 11733.05 11743.25 11589.45 2214.85 0
29-Nov-10 0:00:00 11731.35 11855.7 11707.85 4456.55 0
7-Apr-11 0:00:00 11724.75 11825 11656.7 4263.25 0
1-Apr-11 0:00:00 11713.05 11738.45 11540.85 4267.9 0
29-Nov-12 0:00:00 11706.9 12035.4 11703.25 2583.42 0
2-Jul-13 0:00:00 11703.95 11752.9 11590.5 2225.37 0
26-Nov-10 0:00:00 11703.25 11874.55 11362.9 4459.5 0
13-Jun-13 0:00:00 11693.9 11793.3 11656.9 2248.07 0
18-Mar-13 0:00:00 11679.35 11810.4 11625.6 2348.5 0
15-Jul-13 0:00:00 11678.9 11811.9 11621.75 2214.08 0
 3-Nov-13 0:00:00 11678.7 11691.2 11582.65 1801.62 0
20-Apr-11 0:00:00 11678.7 11813.7 11614.6 4238.15 0
20-Jun-13 0:00:00 11677.35 11677.35 11347.55 2243.3 0
29-Apr-11 0:00:00 11671.05 11723.25 11406.85 4222.75 0
6-Dec-13 0:00:00 11648.35 11770.65 11579.5 1641.98 0
8-Dec-10 0:00:00 11646 11646 11403.85 4449.7 0
5-Mar-13 0:00:00 11642.8 11814.05 11623.65 2386.98 0
31-Dec-10 0:00:00 11633.65 11828.4 11631.2 4414.25 0
30-Mar-11 0:00:00 11625.5 11801.65 11625.5 4271.6 0
4-Apr-11 0:00:00 11614.45 11840.7 11614.45 4266.85 0
9-Nov-12 0:00:00 11608.8 11663.9 11427.2 2612.07 0
23-Oct-12 0:00:00 11605.8 11656.8 11534.55 2660.42 0
30-Dec-10 0:00:00 11605.05 11662.1 11573.7 4420.25 0
22-Dec-10 0:00:00 11597.55 11634.65 11408.15 4433.1 0
1-Jul-13 0:00:00 11597.45 11733.1 11597.45 2228.25 0
11-Apr-11 0:00:00 11591 11637 11551.75 4259.7 0
13-Nov-12 0:00:00 11585.3 11598.25 11513.4 2607.77 0
26-Oct-12 0:00:00 11580.85 11631.25 11468.25 2650.79 0
19-Apr-11 0:00:00 11562.95 11631.15 11482.15 4251.2 0
8-Nov-12 0:00:00 11561.35 11637.95 11533.3 2613.24 0
14-Dec-10 0:00:00 11558.4 11623.7 11441.4 4441.75 0
5-Jan-11 0:00:00 11545.75 11545.75 11265.55 4407.55 0
7-Nov-12 0:00:00 11545.35 11719.1 11519.6 2613.34 0
25-Oct-12 0:00:00 11542.3 11643.4 11542.3 2659.81 0
11-Jul-13 0:00:00 11541.95 11710.45 11541.95 2216.64 0
23-Nov-12 0:00:00 11540.6 11549 11392 2592.82 0
5-Nov-13 0:00:00 11539.75 11736.2 11462.1 1800.53 0
19-Oct-12 0:00:00 11539.05 11605.65 11424.25 2668.06 0
26-Nov-12 0:00:00 11534.2 11534.2 11411.1 2588.78 0
1-Mar-13 0:00:00 11533.05 11592.55 11458.7 2393.88 0
30-Dec-13 0:00:00 11532.6 11552.4 11355.05 1565.32 0
13-Apr-11 0:00:00 11531.45 11856.35 11490.55 4253.8 0
8-Oct-12 0:00:00 11530.65 11530.65 11342.85 2694.19 0
13-Dec-10 0:00:00 11527.35 11565.35 11270.1 4446.2 0
29-Mar-11 0:00:00 11522.75 11657.6 11507.45 4271.95 0
16-Apr-13 0:00:00 11517.9 11906.25 11515.3 2316.33 0
4-Mar-13 0:00:00 11515.4 11602.5 11453.1 2387.65 0
3-Apr-13 0:00:00 11512.75 11590.6 11283.4 2332.29 0
23-Dec-10 0:00:00 11510.5 11541.05 11432.15 4429.85 0
6-Nov-13 0:00:00 11510.4 11510.4 11269.95 1796.8 0
2-May-11 0:00:00 11509.3 11543.35 11204.65 4222.05 0
29-Oct-12 0:00:00 11506.5 11585.8 11431.95 2647.94 0
19-Dec-13 0:00:00 11505.55 11505.55 11040.15 1600.4 0
27-Nov-12 0:00:00 11502.2 11663.5 11502.2 2584.37 0
3-Jul-13 0:00:00 11500.3 11505.75 11322.8 2222.92 0
22-Nov-12 0:00:00 11497.35 11570.85 11495.05 2594.09 0
28-Dec-10 0:00:00 11497.35 11497.35 11392.9 4426.05 0
16-Oct-12 0:00:00 11495.5 11508.5 11328.25 2672.34 0
15-Nov-12 0:00:00 11493.1 11530.25 11419.05 2607.48 0
20-Mar-13 0:00:00 11491.8 11491.8 11231.75 2346.82 0
27-Dec-10 0:00:00 11491.4 11543.9 11441.55 4428.35 0
13-Sep-10 0:00:00 11489.5 11905.2 11489.5 4575.25 0
12-Nov-12 0:00:00 11488.1 11608.8 11462.3 2609.2 0
16-Nov-12 0:00:00 11487.55 11537.15 11306.05 2603.97 0
28-Sep-12 0:00:00 11486.55 11536.85 11437.9 2730.13 0
5-Jul-13 0:00:00 11485.85 11530.65 11418 2221.05 0
13-Dec-13 0:00:00 11483.85 11534.35 11349.85 1607.99 0
15-Dec-10 0:00:00 11478.85 11490.35 11150.95 4441.55 0
10-Jul-13 0:00:00 11477.55 11540.9 11317.2 2216.77 0
1-Nov-13 0:00:00 11472.2 11694.45 11443.6 1802.79 0
9-Dec-10 0:00:00 11470.65 11534 11043.95 4449.3 0
5-Dec-13 0:00:00 11469.35 11685.55 11469.35 1647.2 0
12-Oct-12 0:00:00 11469.2 11527.15 11372.1 2676.63 0
30-Oct-12 0:00:00 11467.2 11600.05 11173.8 2641.15 0
27-Sep-12 0:00:00 11466.25 11490.25 11378.35 2730.5 0
1-Oct-12 0:00:00 11462.1 11466.05 11366.4 2728.57 0
4-Oct-12 0:00:00 11460.15 11685.55 11460.15 2700.55 0
16-Jul-13 0:00:00 11459.4 11459.4 11209.75 2207.47 0
2-Nov-12 0:00:00 11450.65 11477.55 11394.15 2623.66 0
25-Sep-12 0:00:00 11450.45 11517.65 11321.2 2736.65 0
5-Nov-12 0:00:00 11449.7 11489.3 11401.3 2616.38 0
29-Dec-10 0:00:00 11448.65 11627.1 11433.3 4424.8 0
9-Oct-12 0:00:00 11442.75 11528.35 11373.7 2687.7 0
3-Oct-12 0:00:00 11440.2 11471.85 11361.65 2725.62 0
8-Jul-11 0:00:00 11431.95 11451.25 11270 4053.2 0
2-Apr-13 0:00:00 11430.85 11548.05 11361.15 2332.47 0
6-Nov-12 0:00:00 11427.95 11568.45 11427.95 2615.54 0
22-Oct-12 0:00:00 11422.1 11619.25 11419.4 2665.13 0
1-Jan-14 0:00:00 11418.9 11432.55 11361 1560.88 0
17-Oct-12 0:00:00 11417.1 11425.45 11302.9 2671.38 0
1-Apr-13 0:00:00 11414.95 11460.6 11330.85 2333.67 0
17-Dec-13 0:00:00 11412.7 11418.1 11178 1605.89 0
24-Dec-10 0:00:00 11412.65 11510.55 11390.1 4429.8 0
31-Dec-13 0:00:00 11410.25 11427.85 11316.55 1562.89 0
27-Dec-13 0:00:00 11409.25 11514.45 11409.25 1567.45 0
18-Oct-12 0:00:00 11406.45 11594.6 11364.2 2669.23 0
20-Dec-10 0:00:00 11401.05 11404.65 11237.2 4437.05 0
24-Dec-13 0:00:00 11399.15 11405 11287.3 1573.74 0
26-Jul-11 0:00:00 11397.95 11430.75 11068.2 4014.2 0
15-Oct-12 0:00:00 11397.7 11454.8 11288.4 2672.74 0
4-Jul-13 0:00:00 11389.65 11454.3 11273.6 2221.18 0
26-Sep-12 0:00:00 11385.7 11441.05 11322.25 2732.41 0
5-Jul-11 0:00:00 11385.05 11431.7 11302.6 4064.65 0
2-Jan-14 0:00:00 11383.8 11578.9 11150.2 1553.28 0
10-Oct-12 0:00:00 11380.25 11380.25 11271.15 2683.1 0
6-Jul-11 0:00:00 11379.2 11404.7 11255.05 4062.6 0
 4-Jul-11 0:00:00 11379.05 11401 11322.05 4067.75 0
20-Nov-12 0:00:00 11373.95 11409.8 11269.7 2598.43 0
20-Jul-11 0:00:00 11372.15 11388.5 11142.4 4032.8 0
28-Jun-13 0:00:00 11367.2 11654.7 11367.2 2231.92 0
9-Jul-13 0:00:00 11365.2 11458.3 11353.05 2218.53 0
1-Jul-11 0:00:00 11359.95 11359.95 11190 4068.35 0
24-Sep-12 0:00:00 11359.3 11533.75 11359.3 2738.59 0
15-Apr-13 0:00:00 11357.95 11643.3 11334.75 2316.9 0
7-Mar-14 0:00:00 11357.9 11947.5 11332.6 1327.68 0
21-Nov-12 0:00:00 11352.2 11477.35 11303.75 2594.83 0
6-Jan-11 0:00:00 11350.7 11377.1 11164.75 4406.8 0
28-Mar-11 0:00:00 11348.85 11599 11348.15 4274.55 0
16-Dec-13 0:00:00 11347.2 11440.85 11309.7 1607.28 0
19-Nov-12 0:00:00 11342.65 11378.25 11256.4 2599.73 0
26-Dec-13 0:00:00 11335.8 11426.45 11317.45 1568.19 0
11-Oct-12 0:00:00 11334.9 11476.95 11244.7 2680.09 0
8-Jul-13 0:00:00 11328.2 11328.2 11176.65 2218.92 0
25-Mar-13 0:00:00 11327.4 11372.8 11097.95 2341.76 0
21-Jun-13 0:00:00 11323.35 11420.25 11210.75 2242.43 0
7-Nov-13 0:00:00 11320.85 11398.6 11024.75 1795.12 0
7-Jul-11 0:00:00 11298 11446.55 11232.15 4059.15 0
21-Dec-10 0:00:00 11294.35 11571 11294.35 4435.8 0
25-Jul-11 0:00:00 11286.25 11433.1 11233.35 4014.65 0
21-Mar-13 0:00:00 11285.65 11512.1 11209.65 2345.16 0
30-Oct-13 0:00:00 11284.85 11366.45 11211.5 1803.51 0
22-Mar-13 0:00:00 11275.45 11331.2 11173.35 2342.6 0
11-Jul-11 0:00:00 11275 11275 11106.85 4050.75 0
24-Jun-13 0:00:00 11272.2 11275.4 11134.2 2240.81 0
1-Nov-12 0:00:00 11266.5 11349.4 11230.2 2634.67 0
17-Jul-13 0:00:00 11264 11264 10829.75 2207.43 0
23-Dec-13 0:00:00 11258.65 11453.45 11258.65 1577.13 0
3-Dec-13 0:00:00 11250.7 11310.7 11174.5 1657.56 0
15-Jul-11 0:00:00 11249.4 11334.6 11195.5 4038.05 0
4-Apr-13 0:00:00 11243.2 11254.25 11105.1 2329.94 0
12-Apr-13 0:00:00 11239.15 11442.9 11236.05 2321.27 0
7-Sep-10 0:00:00 11236 11247 11156 4579.05 0
18-Jul-11 0:00:00 11234.7 11277.45 11176.85 4036.05 0
16-Dec-10 0:00:00 11231.15 11484.95 11147.45 4441.05 0
19-Jul-11 0:00:00 11230.05 11353.75 11204.75 4035.7 0
27-Jun-13 0:00:00 11225.5 11277.05 11164.75 2235.75 0
19-Jul-13 0:00:00 11223.8 11237.9 10934.25 2206.6 0
9-Sep-10 0:00:00 11223.65 11468.75 11223.65 4578.1 0
3-May-11 0:00:00 11222.05 11349.5 10849.15 4220.35 0
11-Apr-13 0:00:00 11220.5 11341.85 11154.05 2322.8 0
23-Jul-13 0:00:00 11218.8 11285.8 11195 2203.73 0
25-Jun-13 0:00:00 11213.1 11325.5 11107.8 2238.36 0
31-Oct-13 0:00:00 11211.3 11512.5 11170.05 1802.87 0
26-Jun-13 0:00:00 11211 11261.65 11033.75 2236.74 0
31-Oct-12 0:00:00 11204.95 11290 11125.2 2639.88 0
9-May-11 0:00:00 11194.45 11213.5 10956.35 4211.45 0
28-Mar-13 0:00:00 11188.95 11413.25 11080.05 2335.81 0
16-Jan-14 0:00:00 11187.35 11192.8 11070 1495.98 0
23-Jan-14 0:00:00 11183.75 11221.1 11122.35 1427.48 0
25-Jan-11 0:00:00 11183.55 11256.95 10849.4 4366.75 0
30-Jun-11 0:00:00 11183.25 11271.35 11149.2 4075.5 0
2-Dec-13 0:00:00 11180.3 11347.45 11180.3 1665.19 0
25-Mar-11 0:00:00 11179.2 11420.4 11136.45 4274.85 0
6-Jan-14 0:00:00 11174.35 11174.35 10996.95 1543.23 0
22-Jan-14 0:00:00 11164.25 11248.35 11094.8 1433.12 0
20-Sep-13 0:00:00 11163.95 11188.1 10409.8 1917.6 0
22-Feb-12 0:00:00 11160.4 11226.75 10714.05 3475.25 0
21-Jul-11 0:00:00 11159.1 11193.05 11021.7 4025.25 0
19-Nov-13 0:00:00 11159.05 11207.7 11107.35 1738.82 0
4-Dec-13 0:00:00 11158.7 11216.05 11107.75 1654 0
18-Feb-11 0:00:00 11153.8 11300.45 10915.35 4329.05 0
6-Mar-14 0:00:00 11147.6 11303.2 11117.25 1330.5 0
7-Jan-11 0:00:00 11146.45 11258.5 11007.9 4406.1 0
18-Dec-13 0:00:00 11129.65 11572.3 11117.45 1605.39 0
20-Nov-13 0:00:00 11127.35 11156.5 10905.55 1724.87 0
27-Jul-11 0:00:00 11126.7 11139.65 10961.95 4008.05 0
13-Jan-11 0:00:00 11125.95 11127.95 10676.5 4395.1 0
14-Jul-11 0:00:00 11121.4 11385.35 11072.5 4042.25 0
5-Apr-13 0:00:00 11120.15 11168.25 11021.4 2326.2 0
20-Dec-13 0:00:00 11117.7 11318.55 11074.55 1583.42 0
22-Jul-11 0:00:00 11110.75 11309.45 11105.7 4022.95 0
29-Jun-11 0:00:00 11110.35 11170.35 11090.55 4076.95 0
8-Sep-10 0:00:00 11110.35 11256.2 11099.3 4578.35 0
3-Jan-14 0:00:00 11098.25 11208 11052.6 1552.77 0
7-Jan-14 0:00:00 11097.8 11154.1 10892.15 1542.47 0
10-Dec-10 0:00:00 11087.75 11482.7 10977.9 4446.65 0
9-Apr-13 0:00:00 11085.8 11210.35 10897.15 2323.51 0
24-Aug-10 0:00:00 11082.95 11125.8 10979.5 4600.05 0
17-Jan-14 0:00:00 11080.1 11081.95 10893.75 1494.09 0
8-Apr-13 0:00:00 11075.85 11133.85 11002.1 2324.99 0
8-Jan-14 0:00:00 11071.75 11122.75 10988.8 1538.83 0
9-Jan-14 0:00:00 11068.9 11090.25 10925.15 1534.35 0
10-May-11 0:00:00 11068.6 11096.9 10945.7 4199.55 0
26-Mar-13 0:00:00 11067.35 11198.45 11048.4 2338.46 0
21-Jan-14 0:00:00 11067.05 11190.1 11036.4 1470.89 0
13-Jul-11 0:00:00 11065.2 11164.25 11060.9 4046.4 0
24-Jan-14 0:00:00 11063.2 11132.7 10972.1 1374 0
28-Jun-11 0:00:00 11059.15 11114.2 10986.7 4077.3 0
20-Aug-10 0:00:00 11058.55 11105 11005.5 4601.45 0
17-Feb-12 0:00:00 11042.85 11203.35 11013 3478.72 0
21-Feb-12 0:00:00 11042.6 11207.05 11042.6 3475.45 0
12-Jul-11 0:00:00 11040.7 11131.75 10941.3 4049.15 0
26-Nov-13 0:00:00 11040.65 11133.4 10893.3 1709.95 0
11-May-11 0:00:00 11036.15 11097.25 10904.1 4190.95 0
18-Jul-13 0:00:00 11033.5 11236.85 10837.75 2206.71 0
6-Sep-10 0:00:00 11033 11261 11033 4581.25 0
10-Jan-11 0:00:00 11024.5 11072.7 10671.6 4402.35 0
23-Aug-10 0:00:00 11024.5 11115.55 10971.7 4600.25 0
24-Jul-13 0:00:00 11018.05 11018.05 10661.3 2202.46 0
1-Aug-11 0:00:00 11014.15 11064.9 10882.05 3962 0
1-Jun-11 0:00:00 11011.2 11056.4 10959.1 4126.45 0
8-Nov-13 0:00:00 11011.05 11067 10841.6 1790.21 0
10-Apr-13 0:00:00 11009.45 11143.6 10888.75 2323.29 0
12-May-11 0:00:00 11009.3 11076 10865.15 4189.5 0
4-Mar-11 0:00:00 11008.9 11134.1 10924.1 4315.75 0
27-Aug-10 0:00:00 11003.25 11003.25 10681.6 4596.1 0
24-Mar-11 0:00:00 11001.75 11112.6 11001.75 4276.65 0
15-Jan-14 0:00:00 11000.2 11164.1 10986.1 1512.42 0
17-Feb-11 0:00:00 10996.25 11190.2 10918.1 4330.4 0
28-Nov-13 0:00:00 10994.25 11062.15 10843 1703.4 0
25-Aug-10 0:00:00 10993 11029.25 10917.1 4597.15 0
3-Sep-10 0:00:00 10992 11017 10938 4581.85 0
14-Jan-14 0:00:00 10989.15 11065.65 10922.6 1527.12 0
5-Mar-14 0:00:00 10987.6 11122.55 10899.4 1333.7 0
9-Mar-11 0:00:00 10987.4 11054 10904.6 4310.05 0
19-Sep-13 0:00:00 10984.5 11219.45 10984.5 1922.37 0
16-May-11 0:00:00 10975.15 10975.15 10878.65 4174.9 0
21-Sep-12 0:00:00 10973.15 11433.1 10973.15 2741.86 0
10-Jan-14 0:00:00 10969.35 11056.9 10788.2 1529.89 0
18-Nov-13 0:00:00 10962.25 11156.6 10962.25 1740.12 0
22-Feb-11 0:00:00 10957.5 10957.5 10777.65 4326.65 0
18-Sep-12 0:00:00 10949.95 11065 10922.7 2772.22 0
22-Jul-13 0:00:00 10948.4 11132.2 10948.4 2204.56 0
27-Jan-11 0:00:00 10946.4 10970.85 10639.85 4363.15 0
26-Aug-10 0:00:00 10941.8 11042.15 10941.8 4596.3 0
29-Nov-13 0:00:00 10941.6 11186.15 10941.6 1702.29 0
27-Nov-13 0:00:00 10941.6 10961.35 10827.75 1705.06 0
21-Feb-11 0:00:00 10935.3 11070.35 10806.3 4328.85 0
2-Sep-10 0:00:00 10931 11001 10931 4584.8 0
16-Feb-11 0:00:00 10929.25 11024.25 10908.65 4334.15 0
28-Oct-13 0:00:00 10924.45 11002.4 10752.35 1804.62 0
24-Jan-11 0:00:00 10923.75 11177.85 10913.45 4367.65 0
17-May-11 0:00:00 10920.95 10972.45 10617.15 4169.1 0
10-Mar-11 0:00:00 10920.65 10920.65 10783.3 4300.7 0
19-Aug-10 0:00:00 10920.4 11126.95 10895.85 4601.8 0
20-Jan-14 0:00:00 10909.9 11022.45 10876.25 1484.23 0
5-May-11 0:00:00 10909.05 10987.6 10677.3 4213.1 0
20-Sep-12 0:00:00 10907.7 11031.8 10887 2746.5 0
12-Jan-11 0:00:00 10906.4 11161.15 10728.45 4397.9 0
28-Jul-11 0:00:00 10902.6 10954.25 10799.85 4003.85 0
 2-Aug-11 0:00:00 10902.55 10902.55 10720.3 3949.45 0
13-May-11 0:00:00 10896.55 11180.4 10838.15 4176.5 0
16-Feb-12 0:00:00 10896.05 10940.8 10780.05 3481.2 0
15-Mar-12 0:00:00 10894.45 10894.45 10556.4 3427.44 0
4-May-11 0:00:00 10888.45 11013.4 10797.6 4216.3 0
7-Mar-11 0:00:00 10886.1 10886.1 10658.3 4314.5 0
18-Mar-11 0:00:00 10882 10927.25 10699.4 4289.8 0
17-Mar-11 0:00:00 10881.85 11018.3 10824.4 4291.15 0
25-Oct-13 0:00:00 10880.85 10951.75 10797.6 1806.5 0
2-Jun-11 0:00:00 10872.25 10881.4 10802.35 4124.3 0
21-Nov-13 0:00:00 10866.3 10866.3 10657.85 1723.76 0
3-Jun-11 0:00:00 10860.25 10946.75 10751.1 4123.55 0
24-Oct-13 0:00:00 10839.45 11091.6 10839.45 1807.94 0
23-Oct-13 0:00:00 10837.05 10912.8 10732.35 1808.88 0
30-Aug-10 0:00:00 10834.4 10873.3 10671.45 4595.85 0
31-May-11 0:00:00 10828.95 11036.75 10819.45 4128.55 0
15-Feb-11 0:00:00 10821.5 11035.15 10722.7 4335.15 0
29-Jul-11 0:00:00 10820.65 10968.8 10758.4 3981.2 0
14-Mar-12 0:00:00 10820.4 10912.05 10768.65 3428.15 0
8-Jun-11 0:00:00 10816.4 10882.3 10764.7 4113.15 0
13-Jan-14 0:00:00 10814.65 11070.2 10814.65 1528.28 0
27-Jun-11 0:00:00 10808.9 11068.6 10774.1 4077.95 0
3-Mar-11 0:00:00 10805 11066.4 10759.7 4316 0
27-Jan-14 0:00:00 10802.3 10802.3 10520.9 1372.69 0
10-Jun-11 0:00:00 10800.45 10814.85 10627.6 4105.25 0
7-Jun-11 0:00:00 10799.35 10918.25 10796.15 4117.25 0
17-Sep-12 0:00:00 10797.1 11045.45 10797.1 2777.72 0
22-Nov-13 0:00:00 10796.45 10820 10630.55 1719.49 0
21-Mar-11 0:00:00 10795.65 10814.75 10661.15 4285.15 0
28-Feb-14 0:00:00 10793.6 10793.6 10688.95 1335.46 0
18-Aug-10 0:00:00 10790.85 10931.65 10756.55 4602.55 0
15-Jun-11 0:00:00 10789.9 10795.85 10608.8 4094.7 0
11-Nov-13 0:00:00 10786.25 10940.5 10674.5 1774.17 0
8-Mar-11 0:00:00 10782.6 10962.7 10779.15 4314.15 0
25-Nov-13 0:00:00 10780.6 11097.95 10780.6 1717.49 0
29-Oct-13 0:00:00 10779.65 11268.2 10669 1803.76 0
16-Mar-11 0:00:00 10777.1 11001.25 10777.1 4295.5 0
23-Feb-11 0:00:00 10776.8 10857.85 10628.65 4324.65 0
9-Jun-11 0:00:00 10775.45 10850.35 10734.75 4110.85 0
11-Mar-11 0:00:00 10772.9 10904.2 10697.1 4298.2 0
12-Mar-12 0:00:00 10765.95 10786.45 10543.25 3440.06 0
1-Sep-10 0:00:00 10761 10895 10761 4587.35 0
22-Mar-11 0:00:00 10759.95 10822.25 10726.25 4280.45 0
23-Mar-11 0:00:00 10755.85 10972.3 10744.7 4277.15 0
12-Nov-13 0:00:00 10755.65 10860.35 10543.15 1754.91 0
21-Oct-13 0:00:00 10751.7 10871.75 10700.55 1811.03 0
6-May-11 0:00:00 10751.3 11167.4 10751.3 4213 0
21-Jan-11 0:00:00 10750.4 10923.7 10740 4369.3 0
 14-Jan-11 0:00:00 10746.8 10907.3 10387.9 4394.9 0
22-Oct-13 0:00:00 10743.8 10907.55 10707.85 1810.97 0
25-Feb-14 0:00:00 10742.15 10768.95 10611.75 1337.4 0
30-May-11 0:00:00 10742 10823.25 10715.1 4129.35 0
15-Oct-13 0:00:00 10738.2 10738.2 10339.1 1818.34 0
14-Jun-11 0:00:00 10737.3 10830.4 10737.3 4096.95 0
6-Jun-11 0:00:00 10734.25 10873.9 10682.3 4120.9 0
11-Jan-11 0:00:00 10734.2 10951.2 10620.8 4397.95 0
16-Aug-10 0:00:00 10732.05 10778.25 10645.45 4607.45 0
14-Mar-11 0:00:00 10730.4 10916.65 10730.4 4298 0
17-Aug-10 0:00:00 10709.15 10810.3 10705.65 4604.05 0
13-Mar-12 0:00:00 10707.9 10765.7 10671.45 3429.6 0
3-Mar-14 0:00:00 10705.45 10836.2 10613 1335.45 0
11-Jul-12 0:00:00 10701.6 10782.55 10692.95 3025.56 0
26-Jul-13 0:00:00 10701.25 10723.3 10352.95 2202.2 0
31-Aug-10 0:00:00 10699 10771 10653 4594.85 0
23-Feb-12 0:00:00 10693.75 10852.65 10621.8 3472.65 0
24-Feb-12 0:00:00 10691.75 10759.05 10435.55 3468.86 0
28-Jan-11 0:00:00 10690.05 10736.4 10481.1 4362.05 0
19-Jul-12 0:00:00 10684.4 10708.6 10606.6 2973.04 0
1-Feb-11 0:00:00 10683.45 10683.45 10457.8 4357 0
4-Aug-11 0:00:00 10682.45 10765.95 10515.05 3944.75 0
15-Jan-08 0:00:00 10680 10755.7 10433.95 8158.8 0
13-Jun-11 0:00:00 10675.3 10757.4 10616.05 4099.3 0
15-Mar-11 0:00:00 10673.9 10784.2 10591.3 4297.35 0
18-May-11 0:00:00 10669.6 10695.7 10550.95 4165.3 0
25-Jul-13 0:00:00 10667.05 10772.7 10594.6 2202.46 0
19-May-11 0:00:00 10661.45 10674.7 10524.35 4164.75 0
4-Mar-14 0:00:00 10661.4 10936.75 10661.4 1335.35 0
14-Nov-13 0:00:00 10660.65 10891.9 10660.65 1749.69 0
26-Feb-14 0:00:00 10659.2 10758.65 10659.2 1336.19 0
13-Jul-12 0:00:00 10654.9 10715.15 10568.75 3020.87 0
17-Jun-11 0:00:00 10652.85 10652.85 10548.2 4089.45 0
17-Jul-12 0:00:00 10648.7 10673.5 10518.95 2989.47 0
3-Aug-11 0:00:00 10647.9 10686.4 10545.15 3945.7 0
19-Jan-11 0:00:00 10646 10715.05 10562.25 4370.8 0
12-Jul-12 0:00:00 10640.15 10676 10557.35 3024.1 0
6-Jul-12 0:00:00 10637.95 10687.9 10547.35 3041.48 0
15-Feb-12 0:00:00 10633.65 10959.5 10633.15 3484.88 0
4-Feb-11 0:00:00 10632.9 10772.45 10385.9 4346.75 0
20-Jul-12 0:00:00 10622.85 10622.85 10463.4 2968.02 0
8-Aug-12 0:00:00 10621 10640.75 10511.35 2879.69 0
10-Jul-12 0:00:00 10617.05 10767.25 10615.3 3026.49 0
14-Jan-08 0:00:00 10614.85 10774.15 10525.7 8171.9 0
16-Jul-12 0:00:00 10614.1 10692.8 10552.7 2997.66 0
23-May-11 0:00:00 10612.55 10612.55 10339.95 4152.9 0
29-Jan-14 0:00:00 10609.9 10644.2 10406.95 1371.27 0
16-Mar-12 0:00:00 10607.75 10832.3 10348.05 3426.87 0
13-Aug-10 0:00:00 10603.9 10782.2 10603.9 4611 0
24-Feb-11 0:00:00 10603.25 10643.25 10169 4324.05 0
2-Feb-11 0:00:00 10599 10614.95 10418.2 4351.45 0
9-Jul-12 0:00:00 10594.95 10635.9 10524.75 3039.99 0
20-Jun-11 0:00:00 10592.65 10618.4 10340.4 4086.9 0
14-Oct-13 0:00:00 10588.95 10706.8 10550 1819.6 0
18-Apr-12 0:00:00 10585.55 10645.85 10479.5 3369.79 0
20-May-11 0:00:00 10582.45 10727.25 10540.95 4164.3 0
20-Jan-11 0:00:00 10579.25 10878.8 10493.25 4370.55 0
24-Jun-11 0:00:00 10576.5 10875.25 10576.5 4078.8 0
9-Aug-12 0:00:00 10572.4 10614.2 10425.15 2879.57 0
18-Jul-12 0:00:00 10569.05 10629.15 10498.6 2985.05 0
29-Feb-12 0:00:00 10561.75 10667.3 10340.75 3458.21 0
16-Jun-11 0:00:00 10550.65 10706 10502.4 4092.9 0
19-Feb-14 0:00:00 10548.35 10630.15 10520.3 1341.38 0
1-Mar-11 0:00:00 10541.95 10906.15 10528.35 4318.35 0
28-Jan-14 0:00:00 10541.5 10708 10333.4 1371.4 0
20-Apr-12 0:00:00 10538.3 10577.45 10387.05 3365.4 0
16-Aug-12 0:00:00 10537.95 10551.05 10405.7 2867.72 0
19-Apr-12 0:00:00 10536.95 10594.9 10438.65 3367.85 0
18-Jan-11 0:00:00 10534.3 10677.95 10520.3 4380.35 0
27-Feb-12 0:00:00 10527.65 10527.65 10073.9 3467.72 0
22-Jun-11 0:00:00 10526.4 10551.8 10435.05 4081.4 0
22-Mar-12 0:00:00 10525 10583.75 10135.85 3418.7 0
4-Jul-12 0:00:00 10522.4 10548.9 10482.85 3054.71 0
5-Jul-12 0:00:00 10520.05 10651.2 10468.75 3052.04 0
10-Aug-11 0:00:00 10516.45 10516.45 10393.7 3916.5 0
20-Feb-14 0:00:00 10515.3 10525.7 10419.1 1341.38 0
28-Feb-11 0:00:00 10512.2 10744.85 10364.35 4318.85 0
4-Aug-10 0:00:00 10511.05 10525.85 10412.65 4624 0
24-Feb-14 0:00:00 10508.95 10711.65 10471.45 1338.51 0
23-Aug-12 0:00:00 10508.75 10560.85 10413.3 2840.66 0
10-Aug-10 0:00:00 10507.45 10578.85 10473.55 4620.9 0
11-Aug-10 0:00:00 10506.05 10545.5 10391.9 4617.6 0
21-Jun-11 0:00:00 10503.75 10645.1 10426.85 4082.15 0
17-Apr-12 0:00:00 10502.65 10621.9 10248.55 3371.01 0
7-Aug-12 0:00:00 10499.7 10616.9 10463.55 2881.84 0
27-May-11 0:00:00 10491.45 10735.2 10491.45 4132.15 0
10-Feb-12 0:00:00 10482.15 10555 10344.2 3489.49 0
13-Apr-12 0:00:00 10478.25 10587.95 10235.7 3382.82 0
14-Feb-11 0:00:00 10477.85 10815.7 10477.85 4336 0
12-Aug-11 0:00:00 10469.15 10469.15 10131.65 3910.11 0
13-Nov-13 0:00:00 10469.1 10652.3 10412.05 1752.07 0
23-Sep-13 0:00:00 10466.3 10509.55 10177.9 1914.02 0
8-Jan-08 0:00:00 10463.85 10558.3 10244.9 8228.65 0
31-Jul-12 0:00:00 10462.8 10467.95 10239.7 2894.17 0
3-Feb-11 0:00:00 10460.95 10704.3 10429.5 4348.25 0
3-Jul-12 0:00:00 10460 10544.3 10444.3 3059.15 0
 17-Jan-11 0:00:00 10459.6 10571.8 10373.8 4390.7 0
7-Feb-11 0:00:00 10457.8 10509.8 10354.6 4346.1 0
23-Jun-11 0:00:00 10453.1 10553.35 10421.65 4079.55 0
3-Aug-10 0:00:00 10452.15 10542.9 10448.15 4624.3 0
29-Jul-13 0:00:00 10451.85 10451.85 10310.65 2200.95 0
13-Feb-12 0:00:00 10451.1 10532.85 10335.7 3488.8 0
14-Feb-12 0:00:00 10449.45 10606.85 10449.1 3487.57 0
5-Aug-10 0:00:00 10444.6 10539.65 10441.5 4622.4 0
31-Jan-11 0:00:00 10444.35 10696.3 10400.25 4361.15 0
10-Jan-08 0:00:00 10442.3 10624.2 10239.35 8210.7 0
6-Aug-10 0:00:00 10442.25 10476.7 10364.95 4622.1 0
19-Mar-12 0:00:00 10440.85 10440.85 10135.25 3425.5 0
21-Aug-12 0:00:00 10436.85 10484.55 10353.85 2848.42 0
3-Mar-12 0:00:00 10435.45 10486.25 10435.45 3455.35 0
23-Apr-12 0:00:00 10432.6 10521.45 10206.9 3364.96 0
8-Feb-11 0:00:00 10431.05 10431.05 10119.45 4343.45 0
21-Feb-14 0:00:00 10429.3 10584.75 10429.3 1338.76 0
10-Aug-12 0:00:00 10427.35 10449.25 10272.05 2872.29 0
25-May-11 0:00:00 10427.15 10428.25 10340.65 4134.45 0
6-Aug-12 0:00:00 10426.75 10501.45 10426.75 2882.17 0
17-Aug-12 0:00:00 10425.85 10505.85 10354.7 2848.79 0
11-Oct-13 0:00:00 10423.6 10649.3 10307.9 1829.34 0
11-Aug-11 0:00:00 10419.4 10516.9 10323.5 3911.7 0
8-Oct-13 0:00:00 10418.85 10451.15 10090.6 1847.61 0
16-Sep-13 0:00:00 10418.5 10536.7 10175.05 1940.57 0
22-Aug-12 0:00:00 10413.95 10533.7 10401.75 2845.6 0
14-Aug-12 0:00:00 10411.55 10547.1 10387.95 2871 0
2-Aug-12 0:00:00 10408.95 10417.5 10310.85 2887.57 0
14-Sep-12 0:00:00 10408.25 10664.55 10408.25 2781.98 0
9-Aug-10 0:00:00 10407.55 10534 10393.5 4621.8 0
5-Mar-12 0:00:00 10406.85 10406.85 10152.1 3449.98 0
17-Oct-13 0:00:00 10406.05 10416.2 10274.35 1815.1 0
17-Jan-08 0:00:00 10404.7 10420.25 10123.7 8101.1 0
24-Aug-12 0:00:00 10404.5 10412.25 10318.55 2839.97 0
26-May-11 0:00:00 10404.05 10501.9 10379.25 4133 0
23-Jul-12 0:00:00 10401.7 10402.25 10254 2960.06 0
16-Jan-08 0:00:00 10390.45 10397.3 10038.95 8111.4 0
18-Oct-13 0:00:00 10387.3 10784 10387.3 1811.66 0
1-Mar-12 0:00:00 10385.15 10385.15 10160.25 3456.97 0
3-Apr-12 0:00:00 10381 10502.7 10376 3400.06 0
7-Feb-12 0:00:00 10368.5 10429.7 10260.15 3493.12 0
2-Jul-12 0:00:00 10366.5 10450.3 10303.65 3059.79 0
24-May-11 0:00:00 10360.95 10524.8 10360.75 4152.6 0
13-Feb-14 0:00:00 10360.7 10386.65 10113.8 1343.73 0
9-Jan-08 0:00:00 10355.05 10495.3 10232.55 8223.25 0
1-Aug-12 0:00:00 10347.8 10445.2 10324.6 2894.16 0
4-Apr-12 0:00:00 10345.15 10371.85 10267.95 3396.14 0
13-Aug-12 0:00:00 10339.2 10415.2 10284.05 2871.93 0
 30-Jul-13 0:00:00 10339.1 10449.7 10195.5 2191.86 0
12-Sep-13 0:00:00 10338.3 10358.25 10070.95 1942.72 0
27-Aug-12 0:00:00 10338.25 10338.25 10134.4 2831.4 0
2-Mar-12 0:00:00 10337.7 10584.25 10192.8 3456.84 0
25-Feb-11 0:00:00 10329.65 10510.5 10263.15 4320 0
18-Sep-13 0:00:00 10327.15 10481.5 10241.95 1928.2 0
18-Feb-14 0:00:00 10324.35 10618.85 10296.25 1341.87 0
17-Sep-13 0:00:00 10320.85 10334.3 10223.95 1930.04 0
16-Aug-11 0:00:00 10315.1 10315.1 10023 3898.35 0
3-Aug-12 0:00:00 10312.8 10336.25 10209.15 2882.8 0
7-Feb-14 0:00:00 10311.95 10321.1 10180.85 1354.4 0
10-Oct-13 0:00:00 10309.2 10372.05 10199.55 1839.42 0
8-Feb-12 0:00:00 10308.2 10401.65 10208.45 3491.86 0
12-Aug-10 0:00:00 10308.15 10614.2 10308.15 4612 0
12-Feb-14 0:00:00 10307.6 10395.15 10307.6 1345.86 0
26-Jul-12 0:00:00 10306.5 10314.05 10056.15 2909.32 0
5-Aug-11 0:00:00 10306.1 10392.25 10150.3 3944.2 0
11-Jan-08 0:00:00 10295.7 10634.2 10295.7 8189.15 0
4-Jan-08 0:00:00 10288.05 10326.25 10120.9 8275.2 0
30-Jan-14 0:00:00 10287.85 10314.25 10101.2 1368.05 0
10-Feb-14 0:00:00 10287.35 10310.3 10187.8 1350.62 0
9-Mar-12 0:00:00 10286.8 10526.55 10286.8 3442.55 0
25-Jul-12 0:00:00 10286.55 10315.4 10224.75 2909.73 0
2-May-12 0:00:00 10282.7 10382.35 10278.45 3339.31 0
24-Jul-12 0:00:00 10282.65 10349.45 10237.25 2931.86 0
24-Apr-12 0:00:00 10275.55 10287.9 10151.8 3362.67 0
16-Apr-12 0:00:00 10274.15 10447.95 10274.15 3374.36 0
9-Feb-12 0:00:00 10267.25 10546.4 10267.25 3490.93 0
26-Mar-12 0:00:00 10260.2 10263.1 10013.05 3416.67 0
2-Aug-10 0:00:00 10258.35 10436.4 10255.4 4626 0
6-Feb-14 0:00:00 10257.1 10321.5 10107.8 1357.96 0
9-Apr-12 0:00:00 10256.65 10256.65 10113.75 3393.74 0
27-Jul-12 0:00:00 10256.25 10401.65 10102.75 2905.62 0
12-Apr-12 0:00:00 10250.7 10432.8 10250.7 3387.9 0
23-Mar-12 0:00:00 10249.75 10404.25 10125.75 3417.9 0
11-Feb-14 0:00:00 10242.1 10296.8 10200.6 1346.59 0
21-Mar-12 0:00:00 10238.65 10562.05 10217.45 3419.41 0
3-May-12 0:00:00 10231.7 10255.85 10100.25 3335.48 0
30-Jul-12 0:00:00 10222.55 10427.05 10222.55 2894.42 0
17-Feb-14 0:00:00 10217.15 10358 10205.8 1342.61 0
25-Apr-12 0:00:00 10215.85 10277.85 10043.65 3356.25 0
5-Feb-14 0:00:00 10215.65 10254.05 10112.5 1358.45 0
13-Sep-12 0:00:00 10213.85 10259.4 10171.25 2783.78 0
30-Apr-12 0:00:00 10210.1 10360.55 10210.1 3339.7 0
3-Feb-14 0:00:00 10205.45 10222.65 10089.25 1362.6 0
28-Apr-12 0:00:00 10199.05 10232.1 10175.3 3339.81 0
31-Jan-14 0:00:00 10193.55 10266.45 10130.3 1366.71 0
25-Sep-13 0:00:00 10191.85 10232.45 9919.7 1901.92 0
 2-Apr-12 0:00:00 10186.8 10321.75 10180.95 3406.09 0
20-Mar-12 0:00:00 10183 10369.2 10137.8 3422.78 0
28-Feb-12 0:00:00 10179.95 10561.7 10178.85 3463.15 0
18-Jun-12 0:00:00 10178.85 10197.8 9695.6 3184.48 0
12-Sep-12 0:00:00 10176.45 10223.95 10109.6 2797.04 0
27-Mar-12 0:00:00 10171.9 10247.05 9967.55 3413.45 0
26-Apr-12 0:00:00 10171.85 10193.9 10083.5 3354.13 0
4-Oct-13 0:00:00 10171.45 10328.75 10111.75 1857.27 0
10-Apr-12 0:00:00 10169.2 10209.9 10077.05 3390.25 0
14-Feb-14 0:00:00 10169 10229.45 10064.75 1343.11 0
18-Jan-08 0:00:00 10168.25 10215.3 9648.45 8099.9 0
31-Jul-13 0:00:00 10164.65 10164.65 9863.05 2191.11 0
3-Jan-08 0:00:00 10164 10265.6 10070.8 8275.5 0
2-Aug-13 0:00:00 10162.15 10219.6 9958.4 2182.89 0
10-Sep-12 0:00:00 10153.8 10181.85 10041.25 2808.1 0
30-Jul-10 0:00:00 10152.5 10243.9 10116.7 4629.1 0
13-Jun-12 0:00:00 10150 10224.55 10075.2 3189.56 0
28-Aug-12 0:00:00 10149.95 10151.35 10022.85 2831.31 0
6-Mar-12 0:00:00 10149.8 10438 10020.45 3446.35 0
27-Apr-12 0:00:00 10146.1 10249.15 10029.45 3341.12 0
27-Sep-13 0:00:00 10131.65 10131.65 9883.95 1894.51 0
9-Feb-11 0:00:00 10131.35 10294.8 10038.15 4340.1 0
1-Aug-13 0:00:00 10130.1 10219.4 9867.6 2187.35 0
8-Sep-12 0:00:00 10127.6 10162.15 10127.6 2808.21 0
7-Oct-13 0:00:00 10124.15 10124.15 9877.45 1854.21 0
28-Mar-12 0:00:00 10122.05 10122.05 9901.2 3410.75 0
8-Aug-11 0:00:00 10121.4 10481.5 10072.45 3934.4 0
11-Apr-12 0:00:00 10117.25 10309.75 10060.7 3388.52 0
11-Sep-13 0:00:00 10112.65 10409.15 9980.5 1943.36 0
26-Jul-10 0:00:00 10108.9 10152.5 9998.95 4635.35 0
10-Feb-11 0:00:00 10106.25 10227.75 10017.85 4337.65 0
29-Jun-12 0:00:00 10105.45 10360 10105.45 3083.55 0
2-Jan-08 0:00:00 10103.35 10333.3 9862.15 8286.3 0
28-Jul-10 0:00:00 10093.9 10117 10024.4 4633.75 0
26-Sep-13 0:00:00 10091.4 10189.4 10051.2 1896.56 0
13-Dec-07 0:00:00 10088.4 10123.2 9891.9 8392.45 0
23-Jul-10 0:00:00 10088.25 10120.6 10034.45 4638.45 0
10-Sep-13 0:00:00 10084 10304.9 10084 1947.58 0
20-Jul-10 0:00:00 10081.75 10106.85 9949.05 4655.3 0
29-Aug-12 0:00:00 10077.4 10127 9998.1 2828.06 0
14-Jun-12 0:00:00 10073.5 10096.75 9813.65 3186.25 0
11-Jun-12 0:00:00 10070.15 10157.75 9934.05 3197.13 0
25-Jun-12 0:00:00 10068.9 10193.45 9892.8 3113.52 0
13-Sep-13 0:00:00 10067.15 10272.4 10037.3 1940.75 0
4-May-12 0:00:00 10063.5 10068.65 9757.75 3325.37 0
24-Sep-13 0:00:00 10063.05 10289.75 10046.7 1901.94 0
11-Feb-11 0:00:00 10061.4 10473.45 10061.4 4336.4 0
17-Aug-11 0:00:00 10050 10173.1 9869.75 3897.64 0
 7-Sep-12 0:00:00 10047.15 10134.75 10036.45 2808.39 0
29-Jul-10 0:00:00 10038.6 10207.2 10032.05 4631.6 0
31-Aug-12 0:00:00 10037 10130.95 9948.7 2821.99 0
27-Jul-10 0:00:00 10035.65 10128.6 9951.55 4634.45 0
5-Aug-13 0:00:00 10031.3 10117.65 9818.5 2182.45 0
3-Sep-12 0:00:00 10030.85 10082.5 9941.5 2820.14 0
7-Mar-12 0:00:00 10030.25 10169.45 9939.95 3445.24 0
27-Jun-12 0:00:00 10025.45 10109.65 9988.5 3084.6 0
28-Jun-12 0:00:00 10023.9 10052.2 9950.1 3084.6 0
11-Sep-12 0:00:00 10020.75 10154.2 10006.5 2799.16 0
6-Aug-13 0:00:00 10013.6 10013.6 9660.3 2182.13 0
2-Feb-12 0:00:00 10012.95 10090.2 9776.55 3497.98 0
14-Aug-13 0:00:00 10010.15 10071.25 9912.35 2136.87 0
14-Jul-10 0:00:00 10009 10061.95 9928.4 4660.65 0
9-Oct-13 0:00:00 10004.4 10360.35 9947.25 1841.42 0
21-Jul-10 0:00:00 10003.5 10037.5 9940.95 4650.85 0
19-Jul-10 0:00:00 10001.9 10078.4 9956.65 4656.05 0
3-Feb-12 0:00:00 9992 10158.95 9928.45 3497.36 0
18-Aug-11 0:00:00 9987.6 10002.3 9564.95 3897.55 0
30-Mar-12 0:00:00 9984.8 10248.05 9981.9 3407.36 0
4-Feb-14 0:00:00 9983.65 10222.1 9944 1361.65 0
7-Jan-08 0:00:00 9983.1 10482.4 9948.35 8255.45 0
30-Aug-12 0:00:00 9978.2 10130.9 9959.05 2821.99 0
8-Jun-12 0:00:00 9969.55 10031.2 9809.95 3199.18 0
27-Jan-12 0:00:00 9969.25 9969.25 9701.5 3506.9 0
4-Sep-12 0:00:00 9967.45 10033 9916.85 2816.84 0
15-Jul-10 0:00:00 9967.25 9995.75 9885.55 4658.45 0
5-Sep-12 0:00:00 9965 9976.4 9814.05 2813.7 0
11-Dec-07 0:00:00 9961.65 10124.75 9899.95 8399.3 0
22-Jul-10 0:00:00 9954.9 10069.2 9914.85 4647.3 0
9-Aug-11 0:00:00 9952.2 10424.25 9920.8 3931.54 0
16-Jul-10 0:00:00 9951.3 10026.25 9941.7 4656.35 0
12-Dec-07 0:00:00 9951.25 10086.6 9891.25 8397.8 0
9-Sep-11 0:00:00 9947.1 9972 9647.6 3841.9 0
3-Oct-13 0:00:00 9946.3 10241.45 9888.7 1865.79 0
1-Feb-12 0:00:00 9941.9 9967.45 9762 3501.12 0
29-Jan-08 0:00:00 9933.2 10113.35 9420.75 7995.05 0
31-Oct-11 0:00:00 9932 10080.05 9826.8 3689.8 0
26-Jun-12 0:00:00 9914.8 10024.65 9901.85 3085.63 0
8-May-12 0:00:00 9909.4 9924.15 9526.65 3289.48 0
22-Jun-12 0:00:00 9907.35 10073.45 9873.85 3115.18 0
12-Jun-12 0:00:00 9899.45 10156.4 9893.35 3192.95 0
1-Nov-11 0:00:00 9898.4 9984.35 9782.7 3685 0
9-Nov-11 0:00:00 9896.15 9896.15 9565.1 3679.3 0
26-Apr-10 0:00:00 9890.8 9920.45 9824.75 4908.1 0
8-Sep-11 0:00:00 9888.55 9940.25 9749.2 3844.95 0
16-Aug-13 0:00:00 9887.9 9891.4 9420.15 2125.95 0
4-Nov-11 0:00:00 9887.9 9914.1 9808.1 3683.7 0
14-Dec-07 0:00:00 9886.85 9948.95 9776.8 8384.65 0
15-Jun-12 0:00:00 9881.4 10098.9 9881.4 3184.77 0
25-Jan-12 0:00:00 9871.95 9905.5 9762.5 3511.73 0
31-Dec-07 0:00:00 9861.7 9914.55 9790.4 8296.45 0
29-Mar-12 0:00:00 9859.25 9988.55 9845.4 3407.57 0
8-Nov-11 0:00:00 9855.95 9893.95 9732.85 3683.35 0
12-Aug-13 0:00:00 9849.85 9853.95 9669.1 2168.51 0
6-Sep-12 0:00:00 9846.55 9947.45 9831.35 2810.77 0
21-Sep-11 0:00:00 9838.6 9962.95 9809.3 3799.78 0
28-Oct-11 0:00:00 9837.95 9932.4 9837.35 3691.7 0
7-Jun-12 0:00:00 9830.5 9974.7 9787.95 3199.19 0
27-Apr-10 0:00:00 9827 9827 9744.7 4906.7 0
24-Oct-11 0:00:00 9819.5 9916.6 9606.75 3704.95 0
1-Jan-08 0:00:00 9819.5 9927.4 9813.95 8290 0
4-May-10 0:00:00 9816.6 9837.7 9607.45 4880.7 0
20-Jun-12 0:00:00 9812.85 9875.65 9764.45 3162.21 0
27-Dec-07 0:00:00 9810 9842.65 9746.8 8329.8 0
3-May-10 0:00:00 9809.4 9863.45 9741.5 4890.45 0
30-Apr-10 0:00:00 9809.4 9923.15 9809.4 4893.45 0
10-Dec-07 0:00:00 9800.2 9889.3 9723.6 8408.4 0
21-Jun-12 0:00:00 9795.95 10046.9 9769.3 3122.04 0
17-Dec-07 0:00:00 9790.55 9792.15 9362.4 8381.4 0
13-May-10 0:00:00 9788.35 9849.05 9748.85 4853.9 0
30-Sep-13 0:00:00 9783.9 9815 9587.75 1892.15 0
8-Aug-13 0:00:00 9780.55 9909.75 9724.8 2170.51 0
7-Apr-10 0:00:00 9778.5 9793.2 9639.85 4949.9 0
21-Oct-11 0:00:00 9767.4 9811.35 9678.4 3708.9 0
22-Sep-11 0:00:00 9756.2 9756.2 9489.7 3795.02 0
28-Jan-08 0:00:00 9748.35 9937.9 9313.6 8027.4 0
6-Sep-13 0:00:00 9746.65 9989.85 9568.5 1961.05 0
12-Jul-10 0:00:00 9745.9 9864.4 9745.9 4661.7 0
16-Sep-11 0:00:00 9744.65 9798.75 9590.15 3829.4 0
3-Nov-11 0:00:00 9743.85 9814.65 9648.65 3683.85 0
28-Dec-07 0:00:00 9742.05 9840.35 9625.3 8312.7 0
30-Jan-12 0:00:00 9741.25 9741.25 9509.15 3505.22 0
2-Nov-11 0:00:00 9739.1 9888.7 9726.75 3684.8 0
22-Jun-10 0:00:00 9739.05 9762.6 9665.3 4698 0
14-May-10 0:00:00 9738.15 9762.15 9548.2 4853.35 0
13-Jul-10 0:00:00 9737.65 9940.75 9737.65 4661.5 0
29-May-12 0:00:00 9734.85 9783.45 9687.65 3208.13 0
6-Apr-10 0:00:00 9732.6 9772.4 9674.1 4953.95 0
19-Jun-12 0:00:00 9730 9808 9619.15 3178.57 0
20-Oct-11 0:00:00 9722.85 9763.8 9618.35 3709.12 0
17-Oct-11 0:00:00 9717.35 9788.2 9666.35 3718.35 0
7-Aug-13 0:00:00 9713.45 9848.35 9667.55 2172.6 0
25-Oct-11 0:00:00 9709.85 9817.1 9323 3704.35 0
2-Sep-11 0:00:00 9707.45 9707.45 9490 3871.2 0
24-Jun-10 0:00:00 9706.9 9731.5 9617.7 4695.6 0
 7-Sep-11 0:00:00 9698.4 9906.8 9683.95 3847.85 0
1-Oct-13 0:00:00 9685.15 9912.95 9582.75 1875.79 0
11-May-10 0:00:00 9683.2 9733.8 9593.55 4871.6 0
7-Dec-07 0:00:00 9677.85 9804.55 9605.45 8417 0
8-Apr-10 0:00:00 9676.7 9676.7 9492.3 4945.7 0
19-Oct-11 0:00:00 9673 9865.85 9673 3709.4 0
21-Jan-08 0:00:00 9671.4 9701.1 8504.65 8097.9 0
28-Sep-11 0:00:00 9670.45 9675.65 9449 3770.45 0
13-Aug-13 0:00:00 9666.55 10007.6 9582.55 2162.17 0
7-May-12 0:00:00 9664.85 9910.7 9480.5 3310.94 0
19-Sep-11 0:00:00 9664.35 9664.35 9545.85 3824.4 0
12-Apr-10 0:00:00 9661.2 9667.4 9547.6 4938 0
23-Apr-10 0:00:00 9653.15 9824.95 9653.15 4914.25 0
29-Apr-10 0:00:00 9652.6 9822.05 9652.6 4896.35 0
21-Aug-13 0:00:00 9652 9766.1 9129.25 2110.57 0
6-Dec-07 0:00:00 9644.8 9759.7 9559.75 8419.25 0
12-May-10 0:00:00 9640.8 9740.85 9587.1 4858.35 0
30-Jan-08 0:00:00 9635.35 9635.35 9309.8 7987.5 0
28-Apr-10 0:00:00 9630.35 9723.35 9603.5 4899.75 0
16-Jun-10 0:00:00 9629.65 9629.65 9527.4 4707.5 0
25-Jun-10 0:00:00 9627.6 9627.6 9429.7 4694.15 0
21-Jun-10 0:00:00 9626.4 9793.15 9626.4 4701.15 0
31-Jan-12 0:00:00 9625.7 9946.5 9625.7 3502.87 0
18-Oct-11 0:00:00 9625.55 9634.55 9492.95 3715.75 0
23-Jun-10 0:00:00 9622.75 9744.15 9622.1 4696.9 0
9-Jul-10 0:00:00 9616.6 9726.5 9616.6 4661.85 0
18-Jun-10 0:00:00 9600.7 9611.55 9544.3 4702.35 0
30-Sep-11 0:00:00 9600.35 9635.65 9420.65 3763.5 0
13-Oct-11 0:00:00 9594 9685.05 9547.1 3721.15 0
5-Apr-10 0:00:00 9593.55 9708.9 9582 4959.65 0
20-Sep-11 0:00:00 9589.35 9848.65 9578.6 3802.5 0
6-May-10 0:00:00 9588.85 9627.45 9449.75 4875.7 0
17-Jun-10 0:00:00 9582.95 9636.8 9446.3 4706.8 0
5-Feb-08 0:00:00 9577.3 9577.3 9363.35 7920.75 0
26-Oct-11 0:00:00 9574.55 9607.3 9523.7 3702.05 0
15-Sep-11 0:00:00 9569.35 9708.8 9390.1 3829.45 0
13-Apr-10 0:00:00 9565.05 9565.35 9453.55 4935.3 0
15-Nov-07 0:00:00 9560.2 9601.45 9422.35 8481.35 0
30-Mar-10 0:00:00 9558.95 9587.65 9461.25 4972.95 0
6-Sep-11 0:00:00 9556.95 9695.45 9364.6 3849.5 0
11-Nov-11 0:00:00 9553 9571.85 9270.35 3678.9 0
12-Sep-11 0:00:00 9550.95 9550.95 9347.15 3834.9 0
5-Nov-07 0:00:00 9549.8 9692.5 9346.25 8512.35 0
14-Oct-11 0:00:00 9548.25 9691.85 9526.95 3719.25 0
20-Oct-09 0:00:00 9548.05 9630.35 9429.8 5537 0
26-Dec-07 0:00:00 9545.7 9772 9545.7 8340.3 0
19-Nov-07 0:00:00 9541.1 9595.45 9367.85 8471.1 0
9-Apr-10 0:00:00 9538 9686.25 9538 4940 0
 24-Jan-12 0:00:00 9536.05 9885.15 9456.25 3519.2 0
7-Jul-10 0:00:00 9534.95 9534.95 9430.5 4666.3 0
22-Apr-10 0:00:00 9534.05 9739.1 9500.15 4915.75 0
17-Oct-09 0:00:00 9533.15 9575.85 9462.95 5538.75 0
26-Aug-13 0:00:00 9529.7 9586.65 9294.05 2088.73 0
27-Sep-11 0:00:00 9528.3 9661.5 9528.3 3772.2 0
15-Jun-10 0:00:00 9524.9 9566.3 9422.95 4707.95 0
24-May-10 0:00:00 9524.5 9524.5 9044.55 4818 0
18-May-10 0:00:00 9522.15 9572.05 9430.7 4838.95 0
6-Jun-12 0:00:00 9519 9770.65 9519 3199.48 0
9-May-12 0:00:00 9517 9572.35 9340.45 3275 0
8-Jul-10 0:00:00 9516.7 9615.15 9516.7 4662.9 0
29-Jun-10 0:00:00 9513.05 9513.05 9348.4 4690.4 0
22-May-12 0:00:00 9510.45 9522.3 9253.05 3233.7 0
31-Mar-10 0:00:00 9509.85 9537.45 9440.35 4968.4 0
5-Sep-11 0:00:00 9509 9630.05 9448.75 3861.94 0
18-Dec-07 0:00:00 9507.9 9507.9 9225.45 8379.25 0
23-Jan-12 0:00:00 9503.1 9659 9503.1 3520.55 0
15-Apr-10 0:00:00 9501.6 9575.25 9330.8 4934.7 0
14-Jun-10 0:00:00 9496.35 9549.9 9468.75 4710.5 0
17-May-10 0:00:00 9485.35 9551.05 9303.75 4851.35 0
28-May-12 0:00:00 9483.1 9716.5 9483.1 3221.14 0
21-Apr-10 0:00:00 9477.1 9574.55 9477.1 4924.95 0
16-Nov-07 0:00:00 9476.85 9538.65 9272.35 8472.5 0
23-Aug-11 0:00:00 9474.05 9523 9303.35 3891.15 0
29-Sep-11 0:00:00 9467.55 9688.65 9406.35 3769.6 0
30-Aug-11 0:00:00 9466.3 9565.3 9355.15 3874.42 0
1-Apr-10 0:00:00 9464.15 9523.4 9445.55 4965 0
5-May-10 0:00:00 9461.35 9609.45 9454.75 4876.55 0
28-Jun-10 0:00:00 9456.1 9551.9 9436.75 4692.85 0
13-Sep-11 0:00:00 9454.45 9567.5 9260.9 3834.85 0
24-Aug-11 0:00:00 9453.05 9561.9 9275.15 3881.84 0
19-Aug-11 0:00:00 9452.7 9587.7 9280.25 3892.4 0
29-Mar-10 0:00:00 9452.1 9578.5 9452.1 4979.45 0
4-Feb-08 0:00:00 9444.4 9708.6 9424.2 7934 0
31-Jan-08 0:00:00 9442.2 9505.35 9147.25 7985.6 0
19-Feb-08 0:00:00 9438.2 9538.7 9384.95 7776.2 0
1-Jun-12 0:00:00 9434.45 9493.25 9252.6 3204.73 0
5-Jun-12 0:00:00 9433.25 9545.5 9400.35 3201.52 0
11-Jun-10 0:00:00 9428.85 9463.05 9386.7 4713.05 0
7-May-10 0:00:00 9426.65 9444.05 9239.8 4875.05 0
19-Aug-13 0:00:00 9425.5 9425.5 9087 2120.85 0
22-Aug-11 0:00:00 9422.65 9466.1 9224.95 3892.25 0
25-May-12 0:00:00 9422.45 9497 9371.55 3221.2 0
10-May-10 0:00:00 9419.5 9684.4 9402.05 4873 0
23-Sep-11 0:00:00 9418.7 9540.8 9284.65 3783.76 0
14-Nov-11 0:00:00 9416.35 9458.35 9254.3 3676.5 0
31-May-12 0:00:00 9414.35 9479.35 9360.05 3205.29 0
14-May-12 0:00:00 9412.6 9498.8 9190.3 3262.36 0
10-May-12 0:00:00 9411.75 9580.4 9362.1 3270.86 0
18-Feb-08 0:00:00 9411.25 9518.35 9320.4 7798.55 0
19-May-10 0:00:00 9408.7 9408.7 9075 4824.65 0
4-Dec-07 0:00:00 9404.15 9452.7 9341.05 8423.85 0
1-Jul-10 0:00:00 9403.95 9412.8 9303.05 4688 0
4-Jun-10 0:00:00 9402.8 9490.95 9363.3 4729.3 0
21-Oct-09 0:00:00 9395 9453.75 9259.7 5536.3 0
25-Aug-11 0:00:00 9393.35 9401.15 9134.95 3878.6 0
3-Dec-07 0:00:00 9391.2 9466.2 9384.35 8428.65 0
6-Jul-10 0:00:00 9388.7 9564.8 9383.25 4666.9 0
6-Nov-07 0:00:00 9383.55 9550.65 9129.85 8506.75 0
26-Sep-11 0:00:00 9373.95 9467.75 9165.8 3776.85 0
5-Dec-07 0:00:00 9373.45 9605.25 9373.45 8423.7 0
3-Dec-09 0:00:00 9370.65 9435.9 9294.75 5388.95 0
24-Jan-08 0:00:00 9369.1 9630.55 8960.2 8035.9 0
14-Sep-11 0:00:00 9365.05 9507.35 9267.55 3834.73 0
19-Dec-07 0:00:00 9363.95 9446 9125.45 8374.55 0
2-Jul-10 0:00:00 9363.6 9410.3 9330.3 4685.45 0
20-Nov-07 0:00:00 9356.4 9574.85 9210.1 8468.15 0
11-May-12 0:00:00 9353.45 9532.65 9296.65 3263.63 0
16-Apr-10 0:00:00 9345.5 9410.15 9266.15 4932.4 0
30-Jun-10 0:00:00 9344 9486.75 9301.4 4689.45 0
5-Jul-10 0:00:00 9335.45 9415.85 9312.1 4680.5 0
3-Oct-11 0:00:00 9332.6 9332.6 9156.45 3761.25 0
1-Jun-10 0:00:00 9331.85 9334.3 9093.15 4751.1 0
26-Mar-10 0:00:00 9331.65 9473.2 9321.5 4984.55 0
12-Nov-09 0:00:00 9323.75 9332.65 9024.9 5460.1 0
23-Aug-13 0:00:00 9322.8 9493.85 9215.85 2091.38 0
1-Feb-08 0:00:00 9320.25 9379.05 9002.2 7968.65 0
24-Dec-07 0:00:00 9316.45 9581.1 9316.45 8342.2 0
20-Apr-10 0:00:00 9314.55 9501.85 9314.55 4930.25 0
16-Oct-09 0:00:00 9312 9555 9259 5540.3 0
31-May-10 0:00:00 9305.55 9385.3 9257.65 4755.6 0
21-May-12 0:00:00 9299.9 9478.95 9299.9 3238.11 0
2-Dec-09 0:00:00 9293.9 9407.05 9293.9 5389.15 0
19-Mar-10 0:00:00 9293.7 9294.1 9231.9 4995.15 0
26-Nov-09 0:00:00 9291.55 9291.55 9045.35 5405.85 0
8-Jun-10 0:00:00 9291.25 9387.1 9143.5 4724.05 0
20-Jan-12 0:00:00 9291.15 9560.15 9268.5 3522.84 0
3-Jun-10 0:00:00 9290.35 9404.1 9288.5 4732.85 0
28-May-10 0:00:00 9285.95 9383.95 9215.6 4760.45 0
24-May-12 0:00:00 9277.25 9463.7 9198.75 3225.22 0
20-Dec-07 0:00:00 9275.65 9332.85 9205.35 8362.8 0
19-Apr-10 0:00:00 9273.85 9357.05 9206 4931.3 0
21-Nov-07 0:00:00 9272.2 9291.65 8766.35 8456.25 0
24-Nov-09 0:00:00 9266.1 9295.9 9163.7 5414.5 0
11-Dec-09 0:00:00 9265.35 9293.05 9054.75 5334.85 0
 4-Dec-09 0:00:00 9263.2 9338.7 9195.55 5362.1 0
11-Oct-11 0:00:00 9262.1 9363.2 9148.1 3727.65 0
17-Nov-09 0:00:00 9259.2 9315.2 9118 5446.45 0
7-Dec-09 0:00:00 9257.6 9309.75 9150.25 5359.4 0
23-Nov-09 0:00:00 9256.75 9325 9223.15 5422.15 0
15-Nov-11 0:00:00 9254.75 9308.5 9062.4 3676.4 0
5-Sep-13 0:00:00 9253.45 9704.6 9253.45 1972.29 0
22-Oct-09 0:00:00 9244.5 9250 9057.1 5535.75 0
6-Jan-10 0:00:00 9243.9 9265.55 9183.65 5270.4 0
12-Oct-11 0:00:00 9240.4 9514.2 9193.75 3721.5 0
7-Jan-10 0:00:00 9240.25 9261.85 9153.25 5270.3 0
23-May-12 0:00:00 9237.35 9295.65 9157.2 3225.91 0
18-Nov-09 0:00:00 9236.4 9308.45 9206.05 5435.1 0
7-Dec-11 0:00:00 9235.35 9273.1 9133.55 3618.8 0
10-Jun-10 0:00:00 9233.55 9367.45 9215.35 4717.6 0
30-Nov-07 0:00:00 9230.8 9437.95 9185 8433.35 0
14-Nov-07 0:00:00 9230.65 9651.85 9230.65 8487.1 0
7-Feb-08 0:00:00 9225.3 9283.35 8925.9 7895.85 0
9-Dec-09 0:00:00 9224.3 9266.05 9119.5 5341.45 0
7-Jun-10 0:00:00 9221.8 9328.15 9192.7 4726.45 0
3-Sep-13 0:00:00 9220.95 9220.95 8625.4 1980.41 0
1-Nov-07 0:00:00 9220.4 9358 9032.7 8533 0
25-Nov-09 0:00:00 9215.5 9340.75 9214.25 5409.75 0
20-Feb-08 0:00:00 9215.45 9346.05 9056.1 7755.9 0
7-Nov-07 0:00:00 9215.4 9388.05 9049.65 8504.55 0
18-Mar-10 0:00:00 9214.1 9287.6 9172.05 5001.55 0
19-Nov-09 0:00:00 9210.2 9210.2 8992.5 5425.25 0
11-Jan-10 0:00:00 9209.15 9248 9161.05 5261.15 0
20-May-10 0:00:00 9208.3 9251.95 9108.2 4823.9 0
27-Aug-13 0:00:00 9208.15 9208.15 8842.5 2068.22 0
16-Nov-09 0:00:00 9201.85 9339.1 9201.85 5455.45 0
12-Mar-10 0:00:00 9201.15 9230 9145.6 5031.75 0
17-May-12 0:00:00 9199.5 9328.5 9113.65 3244.06 0
9-Jun-10 0:00:00 9195.9 9341.3 9182.45 4719.4 0
22-Aug-13 0:00:00 9194.85 9373.8 9005.25 2107.18 0
26-Oct-09 0:00:00 9193.2 9225.2 9014.1 5523.75 0
23-Mar-10 0:00:00 9192.45 9257.9 9166.4 4991.35 0
25-Mar-10 0:00:00 9191.4 9342 9165.5 4990.9 0
5-Jan-10 0:00:00 9191.25 9214 9157.35 5273.2 0
23-Oct-09 0:00:00 9189.1 9261.6 9131.05 5533.75 0
15-May-12 0:00:00 9186.45 9361.45 9166.1 3260.65 0
26-Aug-11 0:00:00 9186.4 9217.7 8917.95 3877.75 0
8-Jan-10 0:00:00 9185.05 9214.35 9141.45 5264.9 0
16-May-12 0:00:00 9184.45 9208.15 9047.05 3247.03 0
10-Nov-09 0:00:00 9182 9267.45 9124 5473.6 0
20-Jan-10 0:00:00 9177.75 9196.4 9104.1 5218.95 0
4-Jun-12 0:00:00 9174.55 9406.25 9110.45 3204.25 0
12-Jan-10 0:00:00 9173.85 9173.85 8973.05 5251.55 0
22-Mar-10 0:00:00 9171.2 9240.85 9066.7 4993.55 0
25-Jan-08 0:00:00 9170.35 9827.3 9170.35 8030.65 0
6-Feb-08 0:00:00 9169.55 9256.05 9052.35 7914.95 0
2-Jun-10 0:00:00 9164.05 9220.2 9083.65 4748.15 0
17-Mar-10 0:00:00 9162.45 9221.05 9142 5009.2 0
15-Oct-09 0:00:00 9157.1 9313.9 9155.25 5545.25 0
5-Dec-11 0:00:00 9154.9 9215.4 9073.8 3625.22 0
21-May-10 0:00:00 9151.3 9174.9 8969.2 4820.65 0
11-Nov-09 0:00:00 9147.65 9355.4 9095.65 5464.65 0
21-Feb-08 0:00:00 9143.8 9260.1 8768.15 7743.6 0
10-Dec-09 0:00:00 9140.35 9224.7 9078.9 5339 0
10-Mar-10 0:00:00 9136.25 9156 9074 5036.5 0
26-Nov-07 0:00:00 9136.05 9255.05 9093.4 8452.2 0
4-Oct-11 0:00:00 9135.05 9240.15 8818.05 3759.3 0
8-Dec-11 0:00:00 9126.45 9153.4 8871.25 3618.54 0
8-Dec-09 0:00:00 9126 9301.1 9124.5 5343.6 0
19-Jan-10 0:00:00 9125.9 9202.5 9093.95 5220.7 0
29-Nov-07 0:00:00 9124.8 9273.25 9063.25 8438.6 0
30-Nov-09 0:00:00 9121.7 9137.75 8989 5395.3 0
9-Mar-10 0:00:00 9118.7 9177 9073.5 5039.05 0
15-Mar-10 0:00:00 9118.2 9146.2 9056.15 5027.05 0
11-Mar-10 0:00:00 9114.65 9219.2 9087.35 5034.75 0
2-Sep-13 0:00:00 9112.8 9233.6 9086.75 1990.13 0
19-Jan-12 0:00:00 9106.8 9212.85 9106.8 3523.85 0
8-Mar-10 0:00:00 9102.15 9178.55 9093.45 5040.1 0
29-Aug-11 0:00:00 9099.85 9378.1 9099.85 3876.55 0
21-Jan-10 0:00:00 9093 9098.1 8889.05 5217.85 0
8-Nov-07 0:00:00 9090.8 9090.8 8816.95 8493.35 0
27-Nov-07 0:00:00 9087.6 9098.95 8977.95 8452 0
14-Dec-09 0:00:00 9072.85 9131.55 8977.5 5334.7 0
16-Mar-10 0:00:00 9071 9121.95 8986.75 5025.75 0
18-Jan-12 0:00:00 9067.35 9067.35 8922.7 3526.94 0
15-Feb-08 0:00:00 9059.2 9403.7 8951.1 7814.55 0
1-Dec-09 0:00:00 9056.05 9260.7 9056.05 5390.1 0
4-Mar-10 0:00:00 9055.95 9068.95 8965.25 5047.15 0
13-Nov-09 0:00:00 9055.85 9215.75 9055.85 5457.55 0
16-Nov-11 0:00:00 9055.6 9145.65 8957.05 3673.3 0
23-Nov-07 0:00:00 9051.75 9127.6 8821.15 8452.8 0
10-Oct-11 0:00:00 9051 9190.85 8982.9 3736.65 0
17-Nov-11 0:00:00 9049.3 9124.9 8899.65 3661.85 0
28-Nov-07 0:00:00 9043.6 9216.15 8938.1 8445.1 0
4-Jan-10 0:00:00 9031.9 9129.45 9031.9 5276.25 0
30-Oct-07 0:00:00 9024.55 9237.8 8832.5 8537.8 0
25-May-10 0:00:00 9023.6 9023.6 8806.65 4813.3 0
23-Jan-08 0:00:00 9021.5 9501.55 8889.6 8042.2 0
31-Dec-09 0:00:00 9014.75 9093.65 9002.45 5276.65 0
17-Jan-12 0:00:00 9013.65 9114.45 9011.8 3529.72 0
18-May-12 0:00:00 9013.1 9364.7 8995.25 3239.4 0
 5-Mar-10 0:00:00 9012.85 9095.3 8967.8 5043.55 0
27-May-10 0:00:00 9007.3 9292.15 8954.35 4789.45 0
15-Dec-09 0:00:00 8994.85 9027.4 8715.3 5327.6 0
27-Nov-09 0:00:00 8994.2 8994.2 8591.75 5399.55 0
20-Nov-09 0:00:00 8993.3 9241.3 8890.1 5424.3 0
29-Dec-09 0:00:00 8990.35 9042.55 8965.7 5288.4 0
13-Jan-12 0:00:00 8989.9 9073 8913.95 3531.75 0
30-Dec-09 0:00:00 8989 9021.2 8937.3 5284.2 0
14-Oct-09 0:00:00 8984.1 9166.75 8984.1 5550.15 0
8-Feb-08 0:00:00 8976.6 8999.95 8624.75 7871.9 0
7-Oct-11 0:00:00 8970.55 9120.05 8970.55 3742.04 0
15-Jan-10 0:00:00 8961.65 8982.55 8874.8 5240.3 0
24-Dec-09 0:00:00 8957.4 9012.45 8895.6 5290.15 0
2-Nov-07 0:00:00 8953.4 9610.7 8898.2 8512.95 0
14-Jan-10 0:00:00 8952 9040 8883.1 5240.7 0
27-Oct-09 0:00:00 8948.3 9100.35 8661.6 5518.85 0
20-Aug-13 0:00:00 8939.2 9277.05 8860.15 2117.43 0
5-Oct-11 0:00:00 8930.75 8991.8 8626.45 3751.55 0
2-Dec-11 0:00:00 8924.15 9200.65 8859.65 3627.06 0
3-Mar-10 0:00:00 8922.15 9046.9 8922.15 5049.45 0
22-Feb-08 0:00:00 8922.15 8922.15 8642 7737.45 0
29-Oct-07 0:00:00 8918.05 9122.35 8865.65 8543.4 0
16-Jan-12 0:00:00 8913.25 8967.95 8813.85 3531.56 0
13-Jan-10 0:00:00 8912.6 8937.85 8836.7 5247.25 0
14-Feb-08 0:00:00 8911.6 9163.2 8911.6 7828.3 0
26-May-10 0:00:00 8911.4 9037.65 8911.4 4789.65 0
31-Oct-07 0:00:00 8906.3 9116.8 8839.4 8537.2 0
12-Dec-11 0:00:00 8900.9 8920.25 8504.45 3609.35 0
29-Aug-13 0:00:00 8897 8958.35 8759.85 2020.88 0
30-Aug-13 0:00:00 8891.9 9135.55 8846.55 1996.06 0
22-Jan-10 0:00:00 8891.8 8891.8 8659.9 5215.15 0
9-Nov-07 0:00:00 8887.45 9029.4 8671.4 8488.6 0
18-Jan-10 0:00:00 8887.15 9120.35 8863.2 5222.6 0
1-Dec-11 0:00:00 8872.8 9033.85 8821.5 3630.1 0
18-Nov-11 0:00:00 8867.8 8872.65 8706 3660.4 0
11-Feb-08 0:00:00 8841.2 8879.3 8216.9 7851.5 0
1-Oct-09 0:00:00 8835.3 8911.75 8787 5588.7 0
22-Nov-07 0:00:00 8835.25 9084.2 8650 8454.9 0
12-Jan-12 0:00:00 8831.45 9015.25 8830.25 3532.75 0
9-Oct-09 0:00:00 8827.85 8861.2 8658.15 5560.55 0
7-Oct-09 0:00:00 8827.3 8971.5 8724.75 5577.3 0
2-Mar-10 0:00:00 8826.9 8945.6 8826.9 5056.9 0
29-Nov-11 0:00:00 8824.55 8843.9 8587.45 3636.5 0
27-Feb-08 0:00:00 8808.65 8903.45 8676 7650.9 0
21-Nov-11 0:00:00 8806.7 8806.7 8522.3 3659.52 0
8-Oct-09 0:00:00 8790 8881 8720 5561.9 0
9-Dec-11 0:00:00 8786.35 8932 8689.85 3610.1 0
5-Oct-09 0:00:00 8765.9 8789.2 8631.95 5585.55 0
13-Nov-07 0:00:00 8761.35 9149 8642.85 8487.7 0
11-Jan-12 0:00:00 8758.25 8858.95 8736.25 3536.41 0
9-Nov-09 0:00:00 8750.7 9150.75 8750.7 5480.7 0
28-Aug-13 0:00:00 8729.25 8869.7 8366.75 2029.28 0
25-Jan-10 0:00:00 8724.8 8751.2 8669.55 5210.9 0
23-Dec-09 0:00:00 8721.5 8927.25 8721.5 5292.75 0
12-Oct-09 0:00:00 8720.7 8981.3 8698.55 5554.75 0
25-Feb-08 0:00:00 8715.8 8756 8399.2 7736.6 0
6-Oct-09 0:00:00 8709.65 8820 8555 5578.4 0
26-Feb-08 0:00:00 8704.35 8810.15 8691.1 7717.9 0
16-Dec-09 0:00:00 8701.7 8748 8640.9 5325.5 0
4-Sep-13 0:00:00 8688.65 8916.75 8605.65 1977.27 0
28-Feb-08 0:00:00 8683.85 8757.15 8496.8 7650.65 0
2-Feb-10 0:00:00 8666.7 8718.65 8453.9 5187.85 0
22-Jan-08 0:00:00 8663.7 9015.8 7958.95 8047.45 0
17-Dec-09 0:00:00 8659.35 8757.5 8586.95 5323.8 0
28-Oct-09 0:00:00 8652.1 8680.9 8410.95 5513 0
22-Dec-09 0:00:00 8647.05 8737.15 8647.05 5302.45 0
18-Dec-09 0:00:00 8644.25 8708 8577.7 5311.25 0
6-Nov-09 0:00:00 8612.3 8780 8612.3 5481.65 0
22-Nov-11 0:00:00 8603.85 8698.2 8544.05 3644.65 0
21-Dec-09 0:00:00 8601 8662.9 8560.15 5308.5 0
28-Nov-11 0:00:00 8598.7 8809.95 8598.7 3636.85 0
13-Feb-08 0:00:00 8598.25 8805.55 8564.65 7833.65 0
1-Feb-10 0:00:00 8597.45 8712.25 8495.25 5195.1 0
12-Nov-07 0:00:00 8596.15 8819.9 8429.35 8488.25 0
4-Feb-10 0:00:00 8591.8 8623.25 8455.5 5182.75 0
12-Feb-08 0:00:00 8586 8637.9 8406.25 7845.25 0
18-Feb-10 0:00:00 8574.75 8602 8523.35 5110.15 0
22-Feb-10 0:00:00 8565.3 8598.25 8473.15 5095.75 0
27-Jan-10 0:00:00 8564.6 8602.65 8294.6 5207.75 0
23-Nov-11 0:00:00 8556.4 8556.4 8240.45 3642.9 0
14-Dec-11 0:00:00 8549.55 8696.9 8482.95 3602.45 0
29-Oct-09 0:00:00 8541 8552 8370 5512.15 0
29-Feb-08 0:00:00 8535.85 8758.55 8248.75 7650.1 0
10-Jan-12 0:00:00 8535.65 8748.8 8535.65 3536.5 0
26-Feb-10 0:00:00 8535.45 8851.35 8527.05 5061.7 0
30-Nov-11 0:00:00 8529.05 8704.1 8490.35 3632.75 0
5-Nov-09 0:00:00 8521.55 8564.25 8319.5 5489.85 0
25-Feb-10 0:00:00 8520.6 8554.95 8469.65 5062.2 0
30-Sep-09 0:00:00 8513.05 8832.25 8487.6 5591 0
23-Feb-10 0:00:00 8491.4 8577.9 8453.4 5084.1 0
29-Sep-09 0:00:00 8490.4 8567.05 8465.9 5593.75 0
19-Feb-10 0:00:00 8490.25 8530.25 8407.95 5106.8 0
3-Feb-10 0:00:00 8489.8 8662.95 8489.8 5183.55 0
25-Sep-09 0:00:00 8485.15 8548.85 8436.95 5596 0
16-Dec-11 0:00:00 8482.25 8602.8 8127.2 3596.5 0
23-Sep-09 0:00:00 8478.25 8534.65 8406.15 5601.5 0
30-Oct-09 0:00:00 8476.95 8728.05 8411.15 5504.05 0
13-Dec-11 0:00:00 8475.85 8642.35 8393.3 3609.11 0
7-Jan-12 0:00:00 8471.15 8480.4 8436.45 3541.25 0
24-Feb-10 0:00:00 8463.45 8527.35 8458.45 5075.6 0
3-Mar-08 0:00:00 8460.6 8460.6 8004.7 7644.6 0
9-Jan-12 0:00:00 8450.4 8517.8 8329.9 3536.64 0
15-Dec-11 0:00:00 8449.45 8509.5 8375.65 3599.1 0
17-Feb-10 0:00:00 8446.55 8569.25 8446.55 5116.55 0
17-Sep-09 0:00:00 8446.1 8495.95 8398.7 5621 0
15-Feb-10 0:00:00 8441.6 8441.6 8282.05 5122.95 0
25-Nov-11 0:00:00 8438.2 8558.6 8360.55 3638.4 0
18-Sep-09 0:00:00 8434.7 8434.7 8292.15 5613.15 0
26-Oct-07 0:00:00 8426.4 8804.9 8257.05 8545 0
5-Jan-12 0:00:00 8421.5 8516.15 8394.25 3543.61 0
24-Nov-11 0:00:00 8412.55 8504.4 8276.75 3642.56 0
10-Feb-10 0:00:00 8410.55 8444.2 8259.4 5125.35 0
23-Dec-11 0:00:00 8406.2 8451.95 8253.45 3586.65 0
6-Jan-12 0:00:00 8397.35 8586.65 8297.55 3543.55 0
28-Jan-10 0:00:00 8396.5 8496.1 8354.25 5206.4 0
4-Jan-12 0:00:00 8388.95 8453.4 8294.35 3549.69 0
22-Sep-09 0:00:00 8377.8 8465.35 8369.15 5610.7 0
3-Nov-09 0:00:00 8372.1 8506.8 8207.75 5496.75 0
16-Oct-07 0:00:00 8361.4 8491.65 8240.3 8609.1 0
24-Sep-09 0:00:00 8355.7 8584.2 8341.1 5597.55 0
27-Dec-11 0:00:00 8348.55 8365.75 8223.85 3573.62 0
29-Jan-10 0:00:00 8346.55 8687 8306.1 5201.25 0
4-Nov-09 0:00:00 8330.5 8521.1 8267.95 5495.1 0
11-Feb-10 0:00:00 8327.7 8451.95 8327.7 5124.5 0
16-Feb-10 0:00:00 8324.3 8432.15 8289.15 5121.3 0
9-Feb-10 0:00:00 8322 8420.4 8271.55 5129.2 0
5-Feb-10 0:00:00 8319.15 8319.15 8150.45 5180.1 0
26-Dec-11 0:00:00 8301.35 8420.2 8292.65 3577.5 0
16-Sep-09 0:00:00 8290.45 8374.85 8273.75 5623.65 0
8-Feb-10 0:00:00 8279.75 8412.3 8160.95 5130.95 0
6-Feb-10 0:00:00 8268.2 8293.25 8249 5144.15 0
28-Dec-11 0:00:00 8256.1 8256.1 8053.15 3561.82 0
25-Oct-07 0:00:00 8228.2 8528.25 8185.55 8551.5 0
24-Oct-07 0:00:00 8167.95 8276.65 8058.55 8554.15 0
19-Dec-11 0:00:00 8122.25 8122.25 7801.55 3596.2 0
22-Dec-11 0:00:00 8106.2 8415.7 8064.15 3586.9 0
12-Oct-07 0:00:00 8093.65 8132.1 7889.8 8611.7 0
4-Oct-07 0:00:00 8083.3 8086.7 7828.65 8664.2 0
30-Dec-11 0:00:00 8073.2 8120.15 7925.15 3560.9 0
3-Jan-12 0:00:00 8072.8 8356.35 8072.8 3557.8 0
17-Oct-07 0:00:00 8071.55 8218.1 7641.5 8608.25 0
18-Oct-07 0:00:00 8055.15 8192.45 7519.7 8599.95 0
11-Oct-07 0:00:00 8054.3 8177.75 8005.5 8623.9 0
29-Dec-11 0:00:00 8050.3 8137.4 7986.75 3561.69 0
 5-Oct-07 0:00:00 8038.1 8066.55 7789.7 8661.7 0
4-Mar-08 0:00:00 8032.95 8101 7587.6 7629.15 0
3-Oct-07 0:00:00 8029.8 8235.8 7820.25 8666.5 0
2-Jan-12 0:00:00 8009.85 8028.45 7888.25 3560.4 0
1-Oct-07 0:00:00 8008.55 8085.15 7913.3 8667.4 0
15-Sep-09 0:00:00 8000.4 8225.3 8000.4 5626.45 0
21-Dec-11 0:00:00 7999 8235.65 7936 3593.55 0
15-Oct-07 0:00:00 7962.55 8306.35 7962.55 8609.55 0
10-Oct-07 0:00:00 7960.65 8081.05 7907.35 8631.85 0
20-Dec-11 0:00:00 7948.45 7961.7 7766.35 3595.8 0
11-Sep-09 0:00:00 7928 7931.9 7803.15 5644.95 0
5-May-08 0:00:00 7879.65 7990.45 7819.9 7391.9 0
14-Sep-09 0:00:00 7879.45 8005.05 7877.95 5638.55 0
10-Sep-09 0:00:00 7862.05 7944.65 7794.4 5647.65 0
8-Oct-07 0:00:00 7853.15 7935.45 7516.45 8651.55 0
6-May-08 0:00:00 7842.9 7871.3 7751.85 7390.15 0
28-Sep-07 0:00:00 7838.25 8082.85 7836.05 8682.45 0
27-Sep-07 0:00:00 7804.55 7866.5 7747.1 8685.1 0
7-May-08 0:00:00 7787.85 7802.25 7661.35 7389.7 0
2-May-08 0:00:00 7774.1 7900.85 7774.1 7397.95 0
30-Apr-08 0:00:00 7765.25 7804.2 7575.45 7398.45 0
5-Mar-08 0:00:00 7696.8 7734.9 7519.1 7629 0
9-Sep-09 0:00:00 7694.65 7790.55 7688.75 5656.35 0
8-Sep-09 0:00:00 7692.2 7775.1 7655.4 5656.55 0
8-May-08 0:00:00 7671.85 7671.85 7502.1 7385.65 0
25-Sep-07 0:00:00 7658.5 7694.25 7490.2 8696.6 0
4-Aug-09 0:00:00 7656.65 7720.35 7571.9 5807.5 0
26-Sep-07 0:00:00 7647.1 7829.85 7591.8 8688.35 0
28-Apr-08 0:00:00 7643.35 7706.6 7567.85 7401.85 0
5-Aug-09 0:00:00 7642 7656.2 7516 5803.55 0
19-Oct-07 0:00:00 7637.4 7718.9 7279.3 8573.9 0
23-Oct-07 0:00:00 7621.05 8118.75 7621.05 8564.1 0
20-May-08 0:00:00 7616.85 7616.85 7405.5 7356.4 0
22-Jul-09 0:00:00 7614.75 7614.75 7289.85 5849.75 0
6-Aug-09 0:00:00 7596.4 7690.95 7445.35 5801.35 0
9-Oct-07 0:00:00 7580.9 7916.45 7535.05 8649.25 0
29-Apr-08 0:00:00 7580.05 7815.9 7570.45 7398.65 0
3-Aug-09 0:00:00 7564.05 7674.8 7514.7 5814.35 0
1-Jun-09 0:00:00 7559.3 7559.3 7287.15 6027.8 0
16-May-08 0:00:00 7559.15 7666.9 7559.15 7364.05 0
21-Jul-09 0:00:00 7547.5 7547.5 7385.55 5860.8 0
30-Jun-09 0:00:00 7538.65 7577.6 7303.35 5957.25 0
24-Jul-09 0:00:00 7536.85 7552.6 7351.3 5841.65 0
12-Mar-08 0:00:00 7533.5 7705.65 7289.05 7608.75 0
9-May-08 0:00:00 7530.9 7540.6 7267.9 7385.55 0
23-Apr-08 0:00:00 7518.8 7532.45 7298.95 7418.95 0
24-Sep-07 0:00:00 7514.4 7661.05 7514.4 8696.8 0
25-Aug-09 0:00:00 7506.95 7506.95 7366 5723.05 0
 7-Sep-09 0:00:00 7503.15 7662.75 7495.4 5658.75 0
14-Aug-09 0:00:00 7502.95 7502.95 7373.35 5777.9 0
13-Aug-09 0:00:00 7502.95 7502.95 7406.6 5790.4 0
7-Mar-08 0:00:00 7474.3 7474.3 7064.5 7626.4 0
24-Aug-09 0:00:00 7472.6 7536.1 7472.6 5730.05 0
31-Jul-09 0:00:00 7472.05 7611.7 7472.05 5816.95 0
2-Jul-09 0:00:00 7466.6 7468.7 7285.85 5950.65 0
26-Aug-09 0:00:00 7466 7489 7385 5721.15 0
1-Sep-09 0:00:00 7459.6 7577.4 7343 5695.05 0
29-Jun-09 0:00:00 7446.45 7626.95 7381.8 5958.2 0
27-Jul-09 0:00:00 7441.6 7485.75 7343.4 5841.25 0
21-May-08 0:00:00 7425.35 7425.35 7299.05 7351 0
23-Jul-09 0:00:00 7421.35 7513.75 7369.3 5847.8 0
28-Jul-09 0:00:00 7419.3 7430.2 7261.3 5838.8 0
5-Jun-09 0:00:00 7418.8 7448.7 7308.85 6012.05 0
25-Apr-08 0:00:00 7409.5 7651.4 7409.5 7416 0
24-Apr-08 0:00:00 7408.35 7446.75 7362.6 7418 0
28-Aug-09 0:00:00 7407.55 7520.35 7377.9 5719.45 0
20-Sep-07 0:00:00 7404.95 7462.9 7343.6 8698.8 0
22-Apr-08 0:00:00 7402.8 7542.25 7383.7 7423.8 0
2-Jun-09 0:00:00 7399 7452 7134 6026.3 0
27-Aug-09 0:00:00 7395.5 7438.05 7366.85 5720.35 0
7-Aug-09 0:00:00 7394.7 7461.45 7226.7 5797.2 0
13-May-08 0:00:00 7384.8 7471.45 7295.8 7377.2 0
4-Sep-09 0:00:00 7382.35 7468.45 7346.3 5672.55 0
31-Aug-09 0:00:00 7382 7470.6 7377.3 5711.55 0
21-Sep-07 0:00:00 7378.3 7506.35 7367.15 8697.2 0
22-Oct-07 0:00:00 7374.35 7621.65 7289.2 8571.95 0
29-May-09 0:00:00 7373.9 7496.75 7362.9 6030.05 0
11-Jun-09 0:00:00 7368.85 7368.85 7176.4 6008.45 0
10-Aug-09 0:00:00 7363.6 7387.65 7126.85 5793.7 0
3-Jun-09 0:00:00 7361 7425 7187 6023.55 0
3-Sep-09 0:00:00 7358 7423.4 7324.7 5682.45 0
3-Jul-09 0:00:00 7344.55 7586.7 7318.45 5949.2 0
12-Jun-09 0:00:00 7334.55 7338.05 7063.85 6006.6 0
2-Sep-09 0:00:00 7326.9 7395.65 7292.7 5693.4 0
15-May-08 0:00:00 7325.15 7524.7 7325.15 7374.25 0
1-Jul-09 0:00:00 7325.1 7484.25 7270.3 5953.95 0
8-Jun-09 0:00:00 7322.1 7362.15 6938.55 6010.8 0
17-Aug-09 0:00:00 7311.9 7311.9 7085.25 5776.05 0
14-May-08 0:00:00 7288.25 7358.75 7276.5 7377.1 0
22-May-08 0:00:00 7283.6 7288.65 7132.3 7349.9 0
17-Jun-09 0:00:00 7275.1 7339.25 7032.6 5993.15 0
12-May-08 0:00:00 7274.7 7359.6 7140.1 7378.05 0
20-Jul-09 0:00:00 7273.95 7546.35 7239.4 5867.45 0
22-Jun-09 0:00:00 7261.5 7402.85 7196.95 5982.4 0
21-Aug-09 0:00:00 7249.8 7404.7 7145.85 5748.75 0
10-Jun-09 0:00:00 7230.2 7402 7230.2 6008.75 0
13-Mar-08 0:00:00 7226.8 7226.8 6840.65 7607.5 0
29-Jul-09 0:00:00 7225.05 7288.3 7092.05 5828.6 0
19-Aug-09 0:00:00 7214.8 7241.4 6998.8 5757.95 0
30-Jul-09 0:00:00 7208 7428.55 7178.25 5823.55 0
28-May-09 0:00:00 7202.35 7376.05 7143.4 6031.65 0
11-Mar-08 0:00:00 7186.1 7481.75 7124.6 7616.3 0
26-Jun-09 0:00:00 7182.2 7417.5 7160 5961.9 0
4-Jun-09 0:00:00 7176.8 7362.55 7111.95 6015.05 0
21-Apr-08 0:00:00 7174.45 7451.9 7117.65 7424.5 0
23-May-08 0:00:00 7170.4 7220.6 6994.9 7343.3 0
20-May-09 0:00:00 7168.75 7314 7093.15 6070.25 0
20-Aug-09 0:00:00 7168.55 7308.65 7168.55 5752.9 0
10-Mar-08 0:00:00 7163.5 7375.2 6945.5 7617.8 0
11-Aug-09 0:00:00 7161.25 7290.35 7129 5793.35 0
25-Jun-09 0:00:00 7158.95 7239.95 7100.25 5968.35 0
26-Mar-08 0:00:00 7151.65 7230.8 7078.05 7520.9 0
19-Jun-09 0:00:00 7147.95 7262 7017 5992.4 0
24-Jun-09 0:00:00 7147.1 7147.1 7015.4 5971.25 0
20-Jul-07 0:00:00 7146.7 7209.2 7064.65 8940.25 0
12-Aug-09 0:00:00 7144.05 7198.8 6988.55 5790.6 0
19-May-09 0:00:00 7129.65 7567.9 6603.05 6075.35 0
21-May-09 0:00:00 7124.4 7215.7 6904.6 6063.8 0
18-Aug-09 0:00:00 7111.2 7291.9 7098.65 5758.6 0
19-Sep-07 0:00:00 7111 7419.35 7111 8701.3 0
23-Jun-09 0:00:00 7108 7129.45 6989.1 5978.9 0
19-Jul-07 0:00:00 7099.15 7157.7 7082.1 8945.05 0
24-Jul-07 0:00:00 7092.35 7142.15 7057.65 8930.9 0
10-Apr-08 0:00:00 7090.6 7090.6 6853.5 7444.15 0
18-Jun-09 0:00:00 7082.75 7251.95 6967 5992.4 0
27-Mar-08 0:00:00 7075.9 7105.7 6941.05 7518.8 0
23-Jul-07 0:00:00 7073.7 7088.8 7024.6 8934.15 0
26-May-09 0:00:00 7072.7 7142.05 6813.1 6039.55 0
17-Jul-07 0:00:00 7064.25 7154.4 7020 8960.45 0
25-Jul-07 0:00:00 7061.35 7068.55 6959.25 8930.25 0
18-Jul-07 0:00:00 7050.9 7093.9 6978 8946.2 0
17-Apr-08 0:00:00 7045.4 7213.8 7030.45 7425.45 0
16-Jun-09 0:00:00 7037.35 7295.05 6970.6 5997.65 0
25-May-09 0:00:00 7033.7 7100.55 6964.55 6049 0
16-Jul-09 0:00:00 7028.5 7066.1 6859.3 5876.45 0
26-Jul-07 0:00:00 7024.9 7032.95 6904.7 8926.1 0
28-Mar-08 0:00:00 7022.05 7079.15 6751.9 7508.6 0
27-May-09 0:00:00 7013.8 7234.05 7013.8 6033.35 0
15-Jun-09 0:00:00 7013.55 7192.85 6986.05 5999.35 0
7-Jul-09 0:00:00 7007.2 7087.45 6873.75 5943.2 0
9-Aug-07 0:00:00 7001.5 7110.55 6805.6 8876.25 0
16-Jul-07 0:00:00 6985.05 7112.9 6938.05 8963.8 0
16-Apr-08 0:00:00 6979.85 7052.6 6927.9 7430.4 0
31-Mar-08 0:00:00 6970.55 6970.55 6606.05 7508.15 0
17-Mar-08 0:00:00 6956 6956 6493.05 7588.35 0
6-Jul-09 0:00:00 6946.45 7087.45 6873.75 5946.45 0
14-Sep-07 0:00:00 6941.9 7062.9 6898.7 8722.75 0
11-Apr-08 0:00:00 6935.8 6960.2 6817.55 7436.25 0
13-Jul-07 0:00:00 6935 7032.65 6935 8968.1 0
18-Sep-07 0:00:00 6921.15 7078.95 6883.6 8712.5 0
4-Jul-07 0:00:00 6917.35 6917.35 6777.5 8994.6 0
14-Mar-08 0:00:00 6914.15 7124.95 6880 7590.05 0
9-Jun-09 0:00:00 6909.5 7207.05 6909.5 6009.6 0
1-Aug-07 0:00:00 6903.85 6903.85 6609.75 8915.7 0
11-Sep-07 0:00:00 6903.15 6915.35 6805 8735.05 0
26-May-08 0:00:00 6899.9 6925.4 6745.5 7343 0
17-Sep-07 0:00:00 6898 6977.2 6843 8719.6 0
17-Jul-09 0:00:00 6897.2 7253.3 6897.2 5875.3 0
10-Jul-07 0:00:00 6891.8 6906.05 6798.8 8975.05 0
8-Jul-09 0:00:00 6870.25 6870.25 6619.3 5919.15 0
27-Jul-07 0:00:00 6864.55 6864.55 6608.1 8922.1 0
31-Jul-07 0:00:00 6864.1 6943.9 6712.85 8919.05 0
22-May-09 0:00:00 6856.8 7065.7 6819.85 6055.5 0
4-Sep-07 0:00:00 6852.25 6863.35 6759.1 8758.2 0
8-Aug-07 0:00:00 6849.85 6998.6 6849.85 8895.3 0
7-Aug-07 0:00:00 6846.7 6954.65 6796.9 8904.6 0
5-Jul-07 0:00:00 6845.25 6902.8 6739.5 8991.9 0
8-Apr-08 0:00:00 6843 6959.75 6750.4 7459.2 0
7-Sep-07 0:00:00 6839.9 6922.6 6820.65 8748.75 0
9-Apr-08 0:00:00 6839.25 7094.85 6805.4 7452.6 0
12-Sep-07 0:00:00 6837.45 6875.95 6773.65 8734.45 0
27-May-08 0:00:00 6832.45 6850.35 6573.8 7341.55 0
15-Jul-09 0:00:00 6827.75 6979.3 6736.55 5880.95 0
6-Aug-07 0:00:00 6826.95 6853.85 6627.6 8910.8 0
29-May-08 0:00:00 6826.5 6847.9 6526.5 7339.55 0
12-Jul-07 0:00:00 6812.05 6931.5 6812.05 8970.85 0
2-Jul-07 0:00:00 6811.85 6828.9 6696 8998.8 0
25-Mar-08 0:00:00 6804.25 7188.5 6804.25 7530.2 0
3-Aug-07 0:00:00 6803 6903.4 6797.3 8911.1 0
6-Jul-07 0:00:00 6796.5 6830.45 6751.35 8985.1 0
13-Sep-07 0:00:00 6789.3 6912.05 6789.3 8723.75 0
9-Jul-07 0:00:00 6787.75 6895.7 6752.4 8977.9 0
10-Sep-07 0:00:00 6787.65 6883 6740.7 8742.25 0
5-Sep-07 0:00:00 6784.5 6850.45 6754.4 8750 0
11-Jul-07 0:00:00 6779.25 6845.2 6752.65 8974.55 0
15-Apr-08 0:00:00 6773.3 6970.85 6687.9 7431.65 0
3-Apr-08 0:00:00 6769.9 6836.1 6697 7473.5 0
4-Apr-08 0:00:00 6754.05 6766.3 6502 7471.8 0
14-Aug-07 0:00:00 6735.45 6735.45 6668.9 8851.75 0
30-Jul-07 0:00:00 6726.6 6937.1 6650.7 8919.3 0
3-Jul-07 0:00:00 6719.65 6882.6 6719.65 8996.75 0
6-Sep-07 0:00:00 6718.9 6878.3 6673.75 8749.9 0
19-Mar-08 0:00:00 6718.3 6849.9 6379.2 7566.05 0
3-Sep-07 0:00:00 6712.6 6788.05 6707.45 8760.75 0
1-Apr-08 0:00:00 6706.7 6727.25 6446.7 7507.4 0
2-Apr-08 0:00:00 6690.8 6949.45 6690.8 7482.4 0
10-Jul-09 0:00:00 6673.95 6761.3 6469 5917.25 0
10-Aug-07 0:00:00 6665.3 6665.3 6542.4 8870.5 0
9-Jul-09 0:00:00 6654.7 6747.8 6542.4 5917.45 0
13-Aug-07 0:00:00 6650.3 6732.3 6622.8 8861.05 0
12-Aug-08 0:00:00 6650.2 6754.45 6433.8 7036.3 0
14-Jul-09 0:00:00 6649.5 6787.15 6649.5 5904.15 0
2-Aug-07 0:00:00 6630.85 6819.45 6612.05 8913.35 0
30-May-08 0:00:00 6608.6 6651.5 6502.45 7338.95 0
8-Sep-08 0:00:00 6608 6631.95 6522.05 6912.15 0
8-Dec-06 0:00:00 6595.85 6595.85 6187.7 9384.5 0
28-May-08 0:00:00 6595.05 6837.4 6557.65 7340.95 0
31-Aug-07 0:00:00 6582.1 6714.4 6568.2 8760.85 0
30-Aug-07 0:00:00 6581.4 6609.45 6532.9 8772.65 0
2-Jun-08 0:00:00 6577.3 6677.15 6306.25 7338.85 0
11-Aug-08 0:00:00 6574.5 6743.65 6574.5 7037.85 0
6-Jun-07 0:00:00 6561.6 6562.5 6312.3 9067.65 0
25-Jun-07 0:00:00 6548.95 6555.9 6490.35 9027.6 0
6-Aug-08 0:00:00 6544.75 6725.7 6300.5 7059.65 0
22-Jun-07 0:00:00 6544.3 6621.15 6521.95 9029.5 0
27-Jun-07 0:00:00 6522.5 6534.1 6457.3 9013.8 0
29-Jun-07 0:00:00 6521.85 6749.95 6521.85 9000.75 0
28-Jun-07 0:00:00 6509.1 6538.15 6487.85 9013.15 0
26-Jun-07 0:00:00 6501.5 6547.65 6490.75 9023.4 0
18-Mar-08 0:00:00 6493.35 6611.15 6335 7568 0
21-Aug-07 0:00:00 6490.75 6521.5 6173.7 8839.7 0
21-Jun-07 0:00:00 6486.4 6562.25 6438.75 9033.85 0
7-Apr-08 0:00:00 6485.4 6857.55 6485.4 7464.5 0
28-Aug-07 0:00:00 6470.4 6522.05 6425.35 8808.4 0
9-Sep-08 0:00:00 6469.95 6506.35 6400.15 6904.2 0
24-Mar-08 0:00:00 6461.65 6691.05 6456.8 7544.5 0
13-Jul-09 0:00:00 6456.9 6565.4 6393.5 5912.5 0
16-Aug-07 0:00:00 6456.2 6509.3 6293.65 8850.25 0
24-Jul-08 0:00:00 6445.3 6468.4 6103.1 7086.55 0
18-Jun-08 0:00:00 6441.5 6455.2 6182.35 7261.2 0
5-Jun-07 0:00:00 6441.5 6554.9 6411.25 9070.75 0
4-Sep-08 0:00:00 6439.85 6528.5 6324.25 6914.65 0
4-Jun-07 0:00:00 6431.25 6491.45 6400.65 9084.8 0
29-Aug-07 0:00:00 6409.4 6535.9 6326.5 8793.15 0
12-Sep-08 0:00:00 6405.65 6414.35 6168.8 6872.85 0
13-Aug-08 0:00:00 6403.85 6483.2 6318.05 7009.05 0
10-Sep-08 0:00:00 6401.4 6485.3 6328.65 6897.1 0
22-Sep-08 0:00:00 6396.2 6396.2 6256.95 6854.6 0
22-May-07 0:00:00 6384.55 6418 6335 9108.35 0
20-Jun-07 0:00:00 6376.5 6508 6376.5 9038.25 0
23-May-07 0:00:00 6371.3 6383.85 6252.95 9102.95 0
20-Aug-07 0:00:00 6358.05 6567.6 6358.05 8841 0
11-Sep-08 0:00:00 6342.8 6431.95 6246.55 6873.75 0
1-Jun-07 0:00:00 6340.9 6431.5 6340.9 9085.5 0
5-Sep-08 0:00:00 6318.25 6388.7 6259.15 6912.4 0
21-May-07 0:00:00 6315.8 6445.4 6315.8 9112.35 0
4-Jun-08 0:00:00 6311.25 6350.95 6075.05 7330.55 0
14-Aug-08 0:00:00 6305.1 6305.1 6010.05 7003.45 0
18-May-09 0:00:00 6304.25 6822.9 6304.25 6077.2 0
23-Aug-07 0:00:00 6303.45 6397.15 6061.55 8817 0
7-Jun-07 0:00:00 6301.95 6352.3 6204.7 9061.55 0
4-Dec-06 0:00:00 6301.65 6374.55 6280.6 9396.25 0
30-May-07 0:00:00 6297.7 6335.45 6223.85 9087.25 0
5-Dec-06 0:00:00 6296.45 6340 6212.25 9395.25 0
8-Aug-08 0:00:00 6295.7 6488.25 6179.05 7041.75 0
29-May-07 0:00:00 6288.35 6316.95 6257.5 9090.1 0
24-May-07 0:00:00 6285.45 6313.75 6183.7 9097.2 0
19-Sep-08 0:00:00 6281.55 6357.2 6141.45 6857.1 0
7-Aug-08 0:00:00 6281.5 6442.55 6281.5 7059.55 0
27-Aug-07 0:00:00 6278.5 6492.25 6278.5 8811.1 0
17-Aug-07 0:00:00 6273.7 6375.45 6083.85 8845.75 0
3-Jun-08 0:00:00 6265.65 6338.5 6190.6 7338.6 0
6-Dec-06 0:00:00 6264.55 6305.5 6188.8 9387.7 0
31-May-07 0:00:00 6255.5 6345.3 6255.5 9085.7 0
19-Jan-07 0:00:00 6254.5 6254.75 6104.2 9296.75 0
22-Aug-07 0:00:00 6242.4 6312.6 6058.35 8829.8 0
18-May-07 0:00:00 6241.95 6313.55 6219.4 9119.05 0
18-Jan-07 0:00:00 6239.2 6292.9 6154.9 9299.6 0
7-Dec-06 0:00:00 6220.25 6284.15 6182.55 9385.35 0
1-Dec-06 0:00:00 6217.65 6341.15 6199.05 9397.55 0
9-Feb-07 0:00:00 6211.45 6248.6 6107.5 9267.6 0
18-Jun-07 0:00:00 6210.5 6245.8 6157.65 9038.95 0
11-Jun-07 0:00:00 6210.25 6278.9 6151.85 9056.7 0
22-Jan-07 0:00:00 6209.75 6224.1 6135.4 9292.6 0
6-Jun-08 0:00:00 6205.55 6308.7 6113.85 7324.85 0
8-Jun-07 0:00:00 6200.35 6271.2 6129.95 9060 0
28-May-07 0:00:00 6199.15 6332.65 6199.15 9090.2 0
15-Jan-07 0:00:00 6191 6221.4 6144.85 9310.25 0
16-Jan-07 0:00:00 6188.1 6212.1 6103.1 9303.15 0
28-Nov-06 0:00:00 6179.35 6179.35 6080.35 9398.1 0
17-May-07 0:00:00 6179 6292.05 6179 9119.25 0
11-Dec-06 0:00:00 6177.9 6177.9 5729.35 9381.4 0
12-Jun-07 0:00:00 6177.45 6191.95 6059.75 9049.2 0
17-Sep-08 0:00:00 6169.95 6169.95 5785.9 6867.9 0
17-Jan-07 0:00:00 6168.6 6247.05 6143.75 9302.9 0
23-Jan-07 0:00:00 6167.85 6172.25 5989.85 9292.55 0
17-Nov-06 0:00:00 6166.45 6228.25 6066.15 9412 0
19-Jun-07 0:00:00 6165.5 6382.4 6165.5 9038.45 0
25-May-07 0:00:00 6162.55 6218.85 6091.9 9093.25 0
19-Jun-08 0:00:00 6159.35 6159.35 5933.9 7251.65 0
29-Nov-06 0:00:00 6158.4 6202.1 6109.05 9397.8 0
23-Nov-06 0:00:00 6153 6177.55 6082.8 9404.8 0
5-Jun-08 0:00:00 6151.35 6238.8 5974.1 7329.55 0
13-Jun-07 0:00:00 6150.65 6168.5 6048.8 9046.95 0
8-Feb-07 0:00:00 6148.65 6231.45 6146.75 9268.8 0
23-Sep-08 0:00:00 6147.5 6258.85 6009.15 6851.1 0
24-Nov-06 0:00:00 6144.95 6190.95 6132.6 9404.2 0
30-Nov-06 0:00:00 6144.2 6227.3 6143.55 9397.55 0
29-Jan-07 0:00:00 6139.75 6148.55 5953.3 9277.85 0
2-Sep-08 0:00:00 6139.45 6624 6139.45 6916.05 0
15-Jun-07 0:00:00 6134.85 6239.8 6134.85 9039.45 0
2-Feb-07 0:00:00 6132.45 6176 6059.7 9274.1 0
25-Sep-08 0:00:00 6131.55 6146.45 5969.7 6838.45 0
24-Aug-07 0:00:00 6128.85 6196.65 6071.45 8812.35 0
27-Nov-06 0:00:00 6128.5 6217.65 6107.35 9404.15 0
17-Jun-08 0:00:00 6127.25 6437 6119.3 7262 0
5-Feb-07 0:00:00 6120.1 6144.65 6047.55 9273.05 0
20-Nov-06 0:00:00 6115.95 6115.95 5907.45 9410.9 0
14-Jun-07 0:00:00 6106.9 6157.2 6085.2 9041.65 0
7-Feb-07 0:00:00 6104.7 6173.95 6095.05 9268.9 0
29-Dec-06 0:00:00 6098.55 6098.55 5993.9 9344.6 0
6-Feb-07 0:00:00 6095.8 6170.6 6075.25 9270.8 0
22-Nov-06 0:00:00 6094.4 6177.2 6094.4 9404.85 0
25-Jan-07 0:00:00 6094.05 6126.4 6051.25 9279.2 0
24-Sep-08 0:00:00 6091.65 6203.2 6059.2 6842.95 0
12-Feb-07 0:00:00 6085.8 6124.2 5957.3 9266.4 0
24-Jan-07 0:00:00 6082.85 6098.05 5989.6 9290.1 0
4-Jan-07 0:00:00 6077.15 6122.4 5982.45 9337.6 0
1-Sep-08 0:00:00 6070.9 6178.3 5941.45 6916.75 0
26-Sep-08 0:00:00 6070.6 6070.6 5797.5 6837.2 0
8-Jan-07 0:00:00 6069.9 6069.9 5951.6 9327.25 0
21-Nov-06 0:00:00 6045.05 6101.8 6009.1 9407.35 0
25-Jul-08 0:00:00 6044.6 6046.9 5881.75 7083.1 0
3-Jan-07 0:00:00 6044.3 6084.5 6009.65 9339.7 0
20-Aug-08 0:00:00 6039.9 6090.65 5985.55 6969.3 0
16-Nov-06 0:00:00 6039.2 6268.25 6039.2 9423.45 0
28-Dec-06 0:00:00 6036.35 6060.85 5994.55 9345.25 0
23-Jul-08 0:00:00 6033.05 6369.6 6033.05 7091.3 0
16-Jun-08 0:00:00 6030.6 6171.8 6030.6 7268.15 0
13-Feb-07 0:00:00 6026.35 6100.45 5890.3 9264.4 0
2-Jan-07 0:00:00 6015.15 6067.05 6004.65 9342.45 0
19-Dec-06 0:00:00 6010.8 6010.8 5801.95 9363.7 0
15-Sep-08 0:00:00 6006.7 6031.4 5758.45 6870.35 0
5-Jan-07 0:00:00 6004.3 6101.8 5996.45 9331.85 0
20-Jun-08 0:00:00 6003.3 6009.4 5731.25 7249.5 0
21-Aug-08 0:00:00 6001.65 6002.2 5692.65 6966.8 0
18-Aug-08 0:00:00 5999.15 6114.15 5940.8 6980.35 0
31-Jan-07 0:00:00 5980.05 6100.5 5901.65 9276.1 0
27-Aug-08 0:00:00 5978.9 5987.35 5809.3 6934.55 0
13-Jun-08 0:00:00 5976.5 6092.3 5962.45 7268.2 0
1-Feb-07 0:00:00 5976.25 6152.25 5951.05 9275 0
9-Jan-07 0:00:00 5971.8 6000.75 5864.3 9327.05 0
18-Dec-06 0:00:00 5971.1 6022.2 5814.9 9367.1 0
9-Jun-08 0:00:00 5960.9 5987.75 5803 7312.55 0
16-May-07 0:00:00 5960.65 6154.65 5960.65 9122.45 0
27-Dec-06 0:00:00 5933.45 6057.55 5930.95 9346.45 0
4-Aug-08 0:00:00 5932.45 6089.6 5905.7 7068.8 0
19-Aug-08 0:00:00 5928.95 6027.9 5874.1 6975.05 0
20-Feb-07 0:00:00 5927.5 5945.85 5825.45 9252.3 0
3-Oct-08 0:00:00 5920.7 6017.3 5761.5 6823.45 0
10-Jun-08 0:00:00 5910.3 5949.6 5702.5 7299 0
28-Jul-08 0:00:00 5900.3 5987.2 5842.7 7081.75 0
25-Aug-08 0:00:00 5897.2 5995.6 5842.3 6951.9 0
5-Aug-08 0:00:00 5888.85 6412.15 5888.85 7064.7 0
26-Apr-07 0:00:00 5886.95 5975 5862.85 9145.95 0
1-Oct-08 0:00:00 5875.55 6040.15 5671.7 6829.8 0
20-Dec-06 0:00:00 5865.8 5947.65 5764.1 9362.3 0
29-Sep-08 0:00:00 5863.05 5863.05 5432.2 6836.45 0
10-Jan-07 0:00:00 5859.9 5894.4 5709.2 9319.7 0
19-Feb-07 0:00:00 5858.15 5948.15 5836.85 9257.65 0
11-Jun-08 0:00:00 5857.55 5988.6 5853.75 7274.15 0
21-Feb-07 0:00:00 5855.2 5868.9 5787.6 9250.95 0
15-May-07 0:00:00 5850.05 5968.2 5844.2 9124.4 0
15-Dec-06 0:00:00 5844.35 5966.3 5844.35 9373.55 0
14-Feb-07 0:00:00 5841.2 5841.2 5561 9259.2 0
15-Nov-06 0:00:00 5835.2 6047.45 5835.2 9426.7 0
27-Apr-07 0:00:00 5833.65 5874.75 5731.4 9145 0
29-Aug-08 0:00:00 5828 6112.25 5828 6928.45 0
12-Jan-07 0:00:00 5826.65 6184.6 5826.65 9312.6 0
22-Feb-07 0:00:00 5825.45 5854.4 5627.55 9247.65 0
28-Aug-08 0:00:00 5817.8 5848.5 5686.6 6933.3 0
26-Aug-08 0:00:00 5801.1 5957.15 5770.9 6938.7 0
26-Dec-06 0:00:00 5799.2 5914.4 5785.25 9349.4 0
12-Jun-08 0:00:00 5796.65 6024.1 5703.1 7272.5 0
22-Dec-06 0:00:00 5796.4 5829.45 5760.1 9353.75 0
14-Nov-06 0:00:00 5793.6 5849.85 5782.1 9437.6 0
1-Nov-06 0:00:00 5792.8 5795.85 5570.9 9456.2 0
21-Dec-06 0:00:00 5787.6 5810.95 5712 9357.15 0
16-Sep-08 0:00:00 5783.7 6168.9 5754.35 6868.85 0
7-May-07 0:00:00 5773.4 5773.4 5596.2 9135.9 0
13-Nov-06 0:00:00 5773.25 5823.95 5730.85 9441 0
29-Jul-08 0:00:00 5767 5817 5394.95 7081.2 0
31-Jul-08 0:00:00 5762.4 5762.4 5573.6 7076.3 0
12-Dec-06 0:00:00 5758.3 5812.05 5408.95 9380.05 0
14-Dec-06 0:00:00 5754.8 5877.4 5754.8 9375.7 0
14-May-07 0:00:00 5733.3 5859.35 5733.3 9125.2 0
25-Apr-07 0:00:00 5724 5905.1 5724 9146.35 0
23-Feb-07 0:00:00 5721.4 5738 5427.35 9245.45 0
11-Jan-07 0:00:00 5720.55 5816.5 5684.7 9318.25 0
4-May-07 0:00:00 5713.7 5765.6 5641.75 9137.5 0
7-Oct-08 0:00:00 5713.25 5798.9 5376.1 6818.35 0
6-Oct-08 0:00:00 5702.85 5704.25 5522.85 6821.85 0
15-Feb-07 0:00:00 5702.35 5852.5 5702.35 9258.45 0
14-Oct-08 0:00:00 5694.15 5799 5521.3 6794.7 0
18-Sep-08 0:00:00 5692.65 6101.8 5551.7 6862.7 0
23-Jun-08 0:00:00 5686.55 5737.05 5555.45 7231.05 0
22-Aug-08 0:00:00 5671.6 5803.6 5649.9 6952.6 0
10-Nov-06 0:00:00 5666.25 5797.8 5648 9446.1 0
10-May-07 0:00:00 5664.2 5742.65 5628.1 9129.1 0
3-Nov-06 0:00:00 5664.05 5667 5600.55 9454.7 0
3-May-07 0:00:00 5656.25 5721.9 5651.05 9138.2 0
1-Aug-08 0:00:00 5655.35 5989.45 5546.9 7075.6 0
24-Jun-08 0:00:00 5644.15 5693.65 5441.65 7229.55 0
31-Oct-06 0:00:00 5633.7 5686.9 5543.8 9456.3 0
30-Apr-07 0:00:00 5627.9 5638.65 5490.85 9139.5 0
23-Apr-07 0:00:00 5622 5637.1 5536.05 9154.2 0
9-Nov-06 0:00:00 5615.5 5670.35 5599.3 9449.25 0
6-May-09 0:00:00 5607 5649.4 5403.4 6109.65 0
6-Nov-06 0:00:00 5604.25 5626.9 5556.05 9451.75 0
13-May-09 0:00:00 5597.85 5628.25 5475.2 6089.2 0
22-Jul-08 0:00:00 5594.8 5859 5573.05 7101.3 0
2-Nov-06 0:00:00 5586 5677.25 5586 9455.95 0
8-May-07 0:00:00 5584.1 5672.5 5523.75 9135.7 0
7-Nov-06 0:00:00 5575.85 5610.6 5510.95 9451.1 0
9-May-07 0:00:00 5571.15 5649.25 5480.5 9133.85 0
8-May-09 0:00:00 5570 5570 5352 6102.05 0
17-Oct-08 0:00:00 5557.95 5591.4 5113.45 6780.9 0
13-Dec-06 0:00:00 5556.35 5741.65 5502.75 9375.75 0
11-May-07 0:00:00 5556.25 5708.3 5529.65 9126.35 0
27-Feb-07 0:00:00 5552.3 5616.25 5407.3 9240.35 0
20-Apr-07 0:00:00 5552.1 5626.85 5514.8 9155.65 0
7-May-09 0:00:00 5551.8 5591.15 5481.35 6107.6 0
23-Mar-07 0:00:00 5549.4 5594.75 5448.85 9186.95 0
5-May-09 0:00:00 5540 5626 5488 6113.65 0
30-Oct-06 0:00:00 5539.9 5641.95 5479.6 9459.6 0
26-Jun-08 0:00:00 5536.15 5600.3 5425.75 7223.55 0
8-Nov-06 0:00:00 5529.85 5613.7 5460.5 9450.85 0
24-Apr-07 0:00:00 5524.2 5833.05 5511.7 9150 0
30-Jul-08 0:00:00 5522.75 5737.95 5522.75 7081.15 0
26-Mar-07 0:00:00 5522.05 5593.35 5407.85 9186.85 0
29-Sep-06 0:00:00 5519.55 5519.55 5255.95 9516.85 0
15-May-09 0:00:00 5519.35 5719.45 5519.35 6080.2 0
26-Feb-07 0:00:00 5493.6 5579.1 5376.65 9245.05 0
19-Apr-07 0:00:00 5485.2 5587.3 5382.2 9160.7 0
18-Apr-07 0:00:00 5474.1 5548 5460.15 9164.25 0
27-Oct-06 0:00:00 5473.4 5551.9 5464.1 9460.15 0
11-May-09 0:00:00 5463.6 5531.25 5313.15 6092.2 0
17-Apr-07 0:00:00 5457.2 5522.15 5387.5 9168.9 0
15-Oct-08 0:00:00 5452.45 5551.2 5348.8 6791.25 0
21-Jul-08 0:00:00 5448.2 5614.85 5406.3 7104.85 0
30-Sep-08 0:00:00 5447.65 5875.25 5296.6 6832.4 0
7-Jan-09 0:00:00 5416.35 5440.55 4954 6425.65 0
14-May-09 0:00:00 5415.55 5515.95 5330.5 6085.5 0
19-Oct-06 0:00:00 5410.15 5430.65 5300 9470.1 0
18-Oct-06 0:00:00 5406.5 5425.6 5374.65 9470.3 0
16-Apr-07 0:00:00 5400.3 5465.5 5400.3 9172.75 0
2-Mar-07 0:00:00 5395.4 5401.15 5196.15 9223.85 0
17-Oct-06 0:00:00 5393.4 5433.7 5353.9 9472.45 0
25-Jun-08 0:00:00 5382.3 5521.15 5282.85 7224.2 0
28-Mar-07 0:00:00 5375.5 5375.5 5270.95 9185.9 0
21-Oct-08 0:00:00 5373.65 5478.4 5296.8 6774.05 0
11-Jul-08 0:00:00 5361.4 5404.65 5175.05 7137.9 0
5-Nov-08 0:00:00 5355.45 5431.9 5078.15 6702.35 0
22-Mar-07 0:00:00 5349.45 5568.3 5349.45 9188.4 0
27-Jun-08 0:00:00 5343.9 5343.9 5183.2 7218.25 0
22-Oct-08 0:00:00 5339.25 5364.1 5075.8 6772.7 0
12-May-09 0:00:00 5336 5611.95 5315.6 6090.25 0
8-Oct-08 0:00:00 5336 5336 4918.3 6815.6 0
10-Apr-07 0:00:00 5335.4 5349.75 5229.75 9174.6 0
6-Jan-09 0:00:00 5333.5 5448.8 5276.4 6427.55 0
6-Oct-06 0:00:00 5326.35 5357.2 5300.2 9507.75 0
11-Apr-07 0:00:00 5325.3 5374.25 5261.3 9173.75 0
23-Oct-06 0:00:00 5304.6 5341.05 5240.5 9468.3 0
29-Mar-07 0:00:00 5298.9 5309.9 5164.05 9185.65 0
28-Feb-07 0:00:00 5294.7 5381.55 5112.15 9238.2 0
10-Oct-06 0:00:00 5292.45 5326.9 5253.5 9488.7 0
4-May-09 0:00:00 5291.25 5514.2 5291.25 6115.2 0
13-Oct-06 0:00:00 5290.85 5361.25 5290.85 9476.4 0
9-Oct-06 0:00:00 5290.75 5327.2 5261.75 9492.25 0
26-Oct-06 0:00:00 5282.8 5482.4 5265.2 9464.6 0
30-Mar-07 0:00:00 5281.4 5339.75 5281.4 9185.3 0
3-Oct-06 0:00:00 5277.05 5312.25 5241.45 9513.4 0
5-Jan-09 0:00:00 5273.45 5371.1 5273.45 6441.35 0
11-Oct-06 0:00:00 5271.5 5313.85 5182.1 9483 0
2-Apr-07 0:00:00 5267.7 5267.7 4946.55 9179.5 0
4-Oct-06 0:00:00 5265.45 5267.95 5185.95 9512.15 0
1-Mar-07 0:00:00 5262.35 5406.35 5213.35 9226.25 0
10-Jul-08 0:00:00 5251.45 5363.55 5210.05 7144.75 0
16-Oct-06 0:00:00 5250.6 5433.1 5250.6 9474.15 0
14-Mar-07 0:00:00 5245.9 5245.9 5022.45 9199.4 0
 12-Apr-07 0:00:00 5241.15 5241.15 5176.45 9173.55 0
20-Oct-08 0:00:00 5237.6 5477.45 5113.15 6777.65 0
13-Apr-07 0:00:00 5234.5 5404.1 5230.9 9172.9 0
9-Mar-07 0:00:00 5226.05 5316.95 5160.6 9216.3 0
16-Oct-08 0:00:00 5222 5565.35 5145.8 6784.4 0
5-Oct-06 0:00:00 5215.85 5350.65 5215.85 9511.6 0
9-Jul-08 0:00:00 5214.6 5387 5214.6 7147.15 0
30-Jun-08 0:00:00 5214.1 5214.1 4996.85 7215.2 0
12-Oct-06 0:00:00 5208.85 5285.3 5142 9482.3 0
11-Nov-08 0:00:00 5207.8 5207.8 4921.95 6672.75 0
13-Mar-07 0:00:00 5188.1 5259.9 5169.3 9205.65 0
12-Mar-07 0:00:00 5188.05 5269.3 5152.4 9209.9 0
7-Mar-07 0:00:00 5185.1 5214.4 4950.5 9219.05 0
14-Jul-08 0:00:00 5179.95 5322.2 5123.15 7123 0
28-Apr-09 0:00:00 5169.5 5231.9 4909.4 6119.65 0
2-Jan-09 0:00:00 5154.2 5258.65 5103.6 6447.5 0
5-Mar-07 0:00:00 5135.75 5135.75 4980.25 9223 0
9-Apr-07 0:00:00 5129.05 5335.95 5129.05 9175.6 0
15-Jul-08 0:00:00 5124.85 5124.85 4790 7120.9 0
28-Sep-06 0:00:00 5123.65 5350.65 5118.75 9517.6 0
22-Dec-08 0:00:00 5119.25 5213.3 5010.25 6491.5 0
18-Jul-08 0:00:00 5109.3 5418.4 5103.2 7106 0
20-Apr-09 0:00:00 5107 5201.9 4950.55 6132.95 0
21-Mar-07 0:00:00 5104 5299.1 5083.45 9188.4 0
10-Nov-08 0:00:00 5097.85 5274.85 5086.05 6675.85 0
31-Dec-08 0:00:00 5094.35 5119.35 4981.25 6456.55 0
19-Dec-08 0:00:00 5091.15 5226.85 5069.55 6494.65 0
16-Apr-09 0:00:00 5079.2 5169.2 4892.05 6140.05 0
25-Sep-06 0:00:00 5078.4 5084.25 4910.85 9520.6 0
6-Mar-07 0:00:00 5061.4 5182.45 5005.95 9222.9 0
15-Mar-07 0:00:00 5048.05 5141.8 4949.65 9198.6 0
11-May-06 0:00:00 5047.15 5074.4 4966.35 9850.6 0
1-Jul-08 0:00:00 5042.1 5063.2 4684.05 7207.25 0
27-Apr-09 0:00:00 5042 5288.7 5025.75 6122.05 0
5-Apr-07 0:00:00 5035.9 5151.25 4985.3 9176.25 0
27-Sep-06 0:00:00 5035.85 5143.5 5035.85 9520 0
13-Oct-08 0:00:00 5034.65 5557.05 5034.65 6801.65 0
8-Mar-07 0:00:00 5031.85 5246.5 4999.25 9218.95 0
1-Jan-09 0:00:00 5019.2 5135.15 5019.2 6448.85 0
20-Mar-07 0:00:00 5014.35 5125.8 5014.35 9192.15 0
7-Jul-08 0:00:00 5009.1 5241.4 5009.1 7160 0
4-Apr-07 0:00:00 4997.05 5108.15 4997.05 9177.25 0
3-Jul-08 0:00:00 4993.5 4993.5 4721.75 7172.05 0
30-Dec-08 0:00:00 4988.4 5112.95 4928.45 6471.85 0
23-Dec-08 0:00:00 4986.55 5019 4817.5 6490.8 0
16-Mar-07 0:00:00 4978.35 4993.55 4837.25 9192.95 0
12-May-06 0:00:00 4971.2 4987 4863.35 9841.35 0
24-Apr-09 0:00:00 4968.35 5151.2 4963.2 6122.9 0
26-Dec-08 0:00:00 4964.35 5041 4770.2 6482.45 0
3-Apr-07 0:00:00 4961.3 5048.6 4921.8 9178.65 0
21-Apr-09 0:00:00 4959.15 4960.65 4824.3 6128.85 0
29-Apr-09 0:00:00 4958 5158.05 4958 6118.9 0
26-Sep-06 0:00:00 4957.25 5066.35 4947.8 9520.3 0
22-Sep-06 0:00:00 4956.45 4982.2 4903.95 9526 0
8-Jul-08 0:00:00 4951.55 5174.45 4843.6 7147.3 0
6-Nov-08 0:00:00 4949.75 5137.4 4873.45 6698.65 0
17-Apr-09 0:00:00 4939.65 5193.3 4939.65 6137.85 0
5-May-06 0:00:00 4937.2 4955.25 4865.5 9863.45 0
19-Sep-06 0:00:00 4927.6 4949 4861.25 9534.1 0
21-Sep-06 0:00:00 4925 4990.9 4925 9526.5 0
10-May-06 0:00:00 4916 5068.2 4916 9852.55 0
17-Jul-08 0:00:00 4906.35 5066.45 4872.45 7106.7 0
18-Sep-06 0:00:00 4905 4954.55 4898.55 9537.1 0
23-Oct-08 0:00:00 4904.55 5189.9 4880.6 6767.45 0
19-Mar-07 0:00:00 4900.15 4992.3 4871.45 9192.45 0
9-May-06 0:00:00 4896.7 4922.05 4828.95 9856.6 0
7-Nov-08 0:00:00 4894.25 5097.4 4804.5 6679.75 0
8-May-06 0:00:00 4892.25 4935.85 4859.8 9858.9 0
9-Jan-09 0:00:00 4891.8 5056.95 4840 6404.8 0
10-Oct-08 0:00:00 4890 5112.25 4662.2 6814.7 0
4-Nov-08 0:00:00 4884.3 5254.6 4807.1 6718 0
15-Sep-06 0:00:00 4883.25 4915.2 4849.95 9542.2 0
7-Apr-06 0:00:00 4878.65 4905.05 4702.95 9932.1 0
20-Sep-06 0:00:00 4878.25 4915.8 4800.65 9533.4 0
12-Nov-08 0:00:00 4875.1 4970.35 4685.85 6661.75 0
15-May-06 0:00:00 4873.3 4880 4686.55 9839.15 0
17-Dec-08 0:00:00 4868.5 4929.55 4769.8 6508.9 0
14-Nov-08 0:00:00 4866.5 4926.4 4668.05 6655 0
22-Apr-09 0:00:00 4865 4964.75 4777.1 6127.75 0
12-Jan-09 0:00:00 4862 4881.5 4612.75 6391.15 0
18-May-06 0:00:00 4853.65 4853.65 4483.45 9834 0
14-Sep-06 0:00:00 4853.2 4913.05 4835.1 9546.6 0
16-Jul-08 0:00:00 4837.6 4928.35 4676.45 7107.9 0
4-Jul-08 0:00:00 4834 5037.1 4796.3 7165.05 0
5-Apr-06 0:00:00 4829.45 4895.9 4829.45 9949.1 0
23-Apr-09 0:00:00 4825.2 5013.9 4725.7 6127.65 0
24-Dec-08 0:00:00 4824.95 4962.1 4793.7 6485.5 0
3-Nov-08 0:00:00 4791.8 4902.2 4779.6 6723.2 0
18-Dec-08 0:00:00 4785.2 5142.9 4782.6 6496.85 0
4-May-06 0:00:00 4780.35 4960.75 4780.35 9864.6 0
29-Dec-08 0:00:00 4774.7 4969.1 4684.8 6472.8 0
24-Oct-08 0:00:00 4769.7 4796.65 4229.65 6766.55 0
6-Jan-06 0:00:00 4767.25 4802.8 4703.1 10135.9 0
9-Jan-06 0:00:00 4758.1 4777.05 4676.1 10135.7 0
4-Apr-06 0:00:00 4742.65 4836.95 4742.65 9950.9 0
14-Mar-06 0:00:00 4740.7 4785.05 4650.45 9997.8 0
17-Nov-08 0:00:00 4736.25 4736.25 4364.35 6646.05 0
3-May-06 0:00:00 4733.35 4898.4 4720.9 9870.35 0
2-Jul-08 0:00:00 4725 5077.1 4633.95 7185.75 0
10-Apr-06 0:00:00 4721.4 4754.8 4649.65 9931.6 0
17-Mar-06 0:00:00 4717.7 4744.4 4686.15 9992.05 0
15-Apr-09 0:00:00 4717.35 5104.15 4691.8 6149.95 0
15-Dec-08 0:00:00 4714.95 4832.65 4685.4 6515.6 0
16-May-06 0:00:00 4714.6 4724.25 4550.65 9836.95 0
5-Jan-06 0:00:00 4714.2 4782.65 4670.55 10139.2 0
17-May-06 0:00:00 4712.2 4914.9 4712.2 9836.35 0
21-Mar-06 0:00:00 4711.4 4744.25 4644.6 9989.65 0
27-Mar-06 0:00:00 4709.25 4731.8 4689.75 9969.2 0
6-Sep-06 0:00:00 4709.2 4724.15 4671.85 9563.55 0
20-Mar-06 0:00:00 4707 4730.7 4697.2 9990.5 0
28-Mar-06 0:00:00 4703.6 4732.3 4654.15 9963 0
5-Sep-06 0:00:00 4703.25 4743.85 4682.4 9566.6 0
13-Jan-09 0:00:00 4700.25 4764.15 4605.65 6371.7 0
10-Jan-06 0:00:00 4698.8 4724.85 4617.6 10133.65 0
16-Dec-08 0:00:00 4698.5 4836.5 4677.3 6509.3 0
16-Mar-06 0:00:00 4697.8 4738.35 4688.9 9992.15 0
14-Jan-09 0:00:00 4684.3 4819.5 4682.1 6370.75 0
7-Sep-06 0:00:00 4683.55 4683.55 4627.95 9561.5 0
5-Oct-05 0:00:00 4678.85 4703.85 4588.55 10320.1 0
30-Mar-06 0:00:00 4678.65 4709.1 4628.35 9960.4 0
22-Mar-06 0:00:00 4666.7 4666.7 4592.7 9985.65 0
4-Sep-06 0:00:00 4662.5 4708.9 4661.5 9569.6 0
13-Apr-09 0:00:00 4661.95 4869.3 4661.95 6153.6 0
3-Apr-06 0:00:00 4661.5 4731.95 4661.5 9953.2 0
13-Mar-06 0:00:00 4660.95 4699.65 4648.9 9998.85 0
3-Mar-06 0:00:00 4660.8 4682.75 4612.7 10020.65 0
11-Sep-06 0:00:00 4658.45 4672.35 4510.65 9555.3 0
8-Sep-06 0:00:00 4652.9 4680.9 4616.15 9560.7 0
29-Mar-06 0:00:00 4646.1 4687.55 4644.9 9961.4 0
12-Apr-06 0:00:00 4644.4 4698.6 4567 9929 0
31-Mar-06 0:00:00 4643.05 4706.15 4629.9 9956.65 0
19-Apr-06 0:00:00 4639.45 4694 4605.25 9920.05 0
3-Oct-05 0:00:00 4639.15 4673.4 4608.7 10326.55 0
7-Mar-06 0:00:00 4638.95 4643.45 4562.25 10015.75 0
13-Sep-06 0:00:00 4637.75 4837.6 4637.75 9550.9 0
8-Mar-06 0:00:00 4635.55 4640.3 4538.9 10013.45 0
13-Jan-06 0:00:00 4634.25 4672.15 4589.45 10131.6 0
12-Jan-06 0:00:00 4629.65 4659 4592 10132.85 0
31-Jan-06 0:00:00 4629.05 4632.05 4595.45 10093.9 0
21-Apr-06 0:00:00 4627.35 4662.4 4567.1 9917.05 0
24-Mar-06 0:00:00 4627.15 4680.3 4627.15 9970.1 0
20-Apr-06 0:00:00 4626.55 4644.35 4592.2 9919.45 0
4-Oct-05 0:00:00 4624.9 4704.45 4623.2 10324.6 0
6-Mar-06 0:00:00 4624.85 4661.05 4624.85 10017.8 0
 1-Feb-06 0:00:00 4622.3 4645.4 4469.55 10090.7 0
23-Mar-06 0:00:00 4621.95 4664 4594.85 9976 0
4-Jan-06 0:00:00 4619.55 4707.6 4616.05 10140.55 0
31-Aug-06 0:00:00 4612 4633.05 4580.45 9576.25 0
14-Feb-06 0:00:00 4611 4619.9 4526.75 10068.15 0
20-Dec-05 0:00:00 4605.4 4608.05 4536.55 10161 0
16-Jan-06 0:00:00 4602.95 4615.95 4533.8 10128.15 0
21-Sep-05 0:00:00 4599.75 4641.25 4477.65 10346.95 0
15-Jan-09 0:00:00 4598.4 4598.4 4442.7 6366.95 0
30-Sep-05 0:00:00 4598.3 4667.95 4538.15 10331 0
6-Oct-05 0:00:00 4597.45 4597.45 4448.35 10315.6 0
10-Mar-06 0:00:00 4594.95 4683.45 4594.95 10003.85 0
19-May-06 0:00:00 4593.75 4677.85 4291.15 9831.8 0
24-Apr-06 0:00:00 4593.25 4606.05 4503.95 9905.25 0
1-Sep-06 0:00:00 4593.2 4655.5 4568.25 9575.45 0
19-Jan-09 0:00:00 4585.7 4622 4519.85 6356.4 0
13-Feb-06 0:00:00 4584.05 4629.45 4584.05 10069.85 0
8-Feb-06 0:00:00 4580 4580 4501.75 10081.7 0
2-Mar-06 0:00:00 4579.8 4686.4 4560.9 10024 0
21-Dec-05 0:00:00 4576.85 4611.7 4487.1 10159.85 0
25-Aug-06 0:00:00 4575.75 4596.7 4472.15 9582 0
13-Apr-06 0:00:00 4574.3 4584.8 4408.65 9927.65 0
30-Jan-06 0:00:00 4574.05 4668.4 4566.3 10094.9 0
2-Jan-06 0:00:00 4566.95 4601.35 4542 10142.95 0
30-Aug-06 0:00:00 4566.8 4605.9 4534.15 9581.3 0
9-Apr-09 0:00:00 4566.7 4639.5 4445.25 6157.1 0
18-Apr-06 0:00:00 4566.45 4687.3 4566.45 9920.45 0
28-Feb-06 0:00:00 4565.05 4613.4 4515.05 10032.5 0
10-Feb-06 0:00:00 4564.3 4597.5 4557.15 10074.1 0
27-Jan-06 0:00:00 4564.05 4676.6 4564 10098.25 0
22-Sep-05 0:00:00 4562.8 4571.9 4391.4 10340.65 0
2-May-06 0:00:00 4558.25 4752.85 4558.25 9876.35 0
11-Dec-08 0:00:00 4557.05 4681.1 4485.2 6521.35 0
17-Jan-06 0:00:00 4556.35 4604.6 4491.9 10128 0
9-Mar-06 0:00:00 4555.65 4595.25 4491.1 10011.9 0
20-Jan-06 0:00:00 4550.8 4553.8 4490.9 10116.65 0
28-Sep-05 0:00:00 4550.8 4611.2 4544.4 10334.95 0
17-Feb-06 0:00:00 4545.75 4576.15 4442.05 10059.4 0
2-Feb-06 0:00:00 4542.15 4542.15 4426.85 10090.65 0
16-Feb-06 0:00:00 4542.05 4569.9 4479.35 10060.25 0
16-Feb-09 0:00:00 4538.6 4551.75 4333.9 6259.5 0
23-Dec-05 0:00:00 4537.4 4571.85 4459.05 10153.15 0
20-Sep-05 0:00:00 4531.7 4630.9 4474.25 10348.8 0
3-Jan-06 0:00:00 4531.45 4605.45 4531.45 10141.45 0
29-Aug-06 0:00:00 4529.4 4579.65 4529.4 9581.35 0
16-Jan-09 0:00:00 4528.9 4596.85 4520.9 6363.15 0
12-Sep-06 0:00:00 4526.25 4645.75 4480.2 9554.4 0
25-Apr-06 0:00:00 4523.9 4543.05 4446.9 9901.9 0
15-Dec-05 0:00:00 4523.35 4541.6 4377.35 10178.85 0
1-Mar-06 0:00:00 4521.7 4585.8 4500.65 10026.4 0
10-Dec-08 0:00:00 4517.65 4573 4423.45 6531.3 0
27-Apr-06 0:00:00 4514.15 4562.15 4415.6 9893.15 0
13-Feb-09 0:00:00 4511.35 4602.15 4511.35 6270.9 0
23-Jan-06 0:00:00 4510.85 4529.35 4462.15 10103.95 0
22-Dec-05 0:00:00 4510.45 4542.75 4487.45 10158.55 0
27-Feb-06 0:00:00 4502.9 4566.95 4502.9 10033.65 0
12-Dec-08 0:00:00 4502.55 4687.5 4411.6 6520.6 0
8-Dec-08 0:00:00 4502.05 4599.5 4407.2 6533.35 0
28-Aug-06 0:00:00 4501.85 4533 4485.95 9581.85 0
6-Apr-09 0:00:00 4501.25 4610.65 4412.2 6157.4 0
20-Jan-09 0:00:00 4495 4495 4363.95 6347.15 0
24-Jan-06 0:00:00 4494.85 4546.35 4484.2 10102.1 0
25-Jan-06 0:00:00 4493.2 4577.05 4477.3 10100.7 0
19-Dec-05 0:00:00 4492.4 4606.75 4492.4 10173.55 0
13-Oct-05 0:00:00 4490.15 4530.05 4370.4 10305.35 0
16-Sep-05 0:00:00 4488.7 4497.5 4426.7 10355.6 0
19-Sep-05 0:00:00 4487.25 4550.45 4474.6 10354.5 0
29-Sep-05 0:00:00 4485 4619.8 4485 10332.85 0
7-Feb-06 0:00:00 4483.6 4597.4 4482.55 10082.1 0
17-Apr-06 0:00:00 4477.5 4575.95 4477.5 9925.75 0
12-Feb-09 0:00:00 4476.05 4530 4456.85 6283.95 0
10-Feb-09 0:00:00 4475.15 4596.6 4455.5 6290.8 0
18-Nov-08 0:00:00 4474.5 4474.5 4285 6637.35 0
22-Feb-06 0:00:00 4467.3 4487.65 4436 10056.4 0
26-Dec-05 0:00:00 4463.65 4481.6 4319.05 10150.4 0
29-Dec-05 0:00:00 4463.1 4495.8 4435.1 10147.75 0
23-Feb-06 0:00:00 4462.5 4478.35 4378.1 10043.5 0
22-Aug-06 0:00:00 4462.35 4495.9 4433.55 9588.75 0
20-Feb-06 0:00:00 4460.65 4471.6 4392.75 10058.15 0
7-Oct-05 0:00:00 4459.3 4487.4 4354.05 10306.6 0
28-Dec-05 0:00:00 4454.75 4505.1 4420.95 10148.7 0
17-Aug-06 0:00:00 4453.1 4471.4 4394.3 9591.25 0
29-Oct-08 0:00:00 4451.7 4459.4 4236 6746.1 0
21-Feb-06 0:00:00 4450.05 4486.8 4450.05 10056.7 0
26-Apr-06 0:00:00 4450 4517.9 4450 9899.75 0
23-Aug-06 0:00:00 4448.8 4465.3 4378.15 9583.9 0
19-Jan-06 0:00:00 4447.65 4513.6 4447.65 10122 0
27-Sep-05 0:00:00 4446.25 4572.45 4446.25 10336.55 0
30-Dec-05 0:00:00 4445.6 4551.65 4445.6 10147.05 0
3-Feb-06 0:00:00 4444.6 4444.6 4382.2 10085.2 0
5-Dec-08 0:00:00 4442.95 4611.45 4308.55 6536.25 0
18-Jan-06 0:00:00 4442.8 4493.55 4385.65 10126.55 0
15-Sep-05 0:00:00 4437.05 4458.4 4421.75 10355.8 0
28-Apr-06 0:00:00 4427.85 4452.15 4179.85 9883.3 0
14-Dec-05 0:00:00 4427.85 4536.25 4427.85 10179.7 0
11-Feb-09 0:00:00 4425.3 4522.8 4403.3 6288.6 0
 6-Feb-06 0:00:00 4421.6 4506.95 4421.6 10083.8 0
10-Oct-05 0:00:00 4415.9 4473.3 4357.85 10306.45 0
16-Dec-05 0:00:00 4414.75 4532.65 4364.25 10175.9 0
23-Sep-05 0:00:00 4409.1 4451.65 4295.6 10340.1 0
26-Sep-05 0:00:00 4407.55 4495.8 4406.5 10338.8 0
24-Feb-06 0:00:00 4406.6 4508.1 4398 10038.35 0
2-Feb-09 0:00:00 4403.9 4405.35 4223.75 6309.15 0
14-Sep-05 0:00:00 4401.75 4473.6 4373.05 10358.95 0
14-Oct-05 0:00:00 4399.25 4415.5 4259.8 10299 0
18-Aug-06 0:00:00 4399 4414.35 4351.5 9589.05 0
22-May-06 0:00:00 4380.4 4463.45 3972.25 9828.35 0
11-Aug-06 0:00:00 4380.05 4403.4 4308.95 9613.05 0
28-Nov-05 0:00:00 4379.65 4426.95 4379.15 10207.8 0
11-Oct-05 0:00:00 4378.05 4497.1 4303.65 10306.25 0
24-Aug-06 0:00:00 4377.7 4442.1 4332.8 9583.55 0
13-Dec-05 0:00:00 4368.7 4439.05 4364.7 10180.45 0
30-Mar-09 0:00:00 4368.05 4368.05 4009.35 6174.4 0
4-Aug-05 0:00:00 4366.5 4367.2 4281.15 10434.3 0
19-Nov-08 0:00:00 4366 4520.65 4213.5 6634.6 0
9-Feb-09 0:00:00 4365.55 4469.65 4365.55 6294.1 0
31-Oct-08 0:00:00 4364.35 4621.65 4364.35 6740.1 0
13-Sep-05 0:00:00 4361.05 4417.55 4330.2 10368.25 0
15-Feb-06 0:00:00 4360.3 4578.2 4360.3 10064.8 0
8-Aug-05 0:00:00 4359.05 4359.05 4101.8 10432.9 0
30-Nov-05 0:00:00 4353.4 4415.95 4286.2 10203.75 0
18-Nov-05 0:00:00 4353.1 4416.85 4327.95 10213.9 0
30-May-06 0:00:00 4351.6 4353.2 4269.25 9812.7 0
2-Dec-05 0:00:00 4351.45 4411.2 4330.7 10196.55 0
21-Nov-05 0:00:00 4350.8 4355.55 4241.25 10212.75 0
1-Aug-05 0:00:00 4349.6 4364.1 4272.65 10437.75 0
21-Jan-09 0:00:00 4347.6 4365.05 4230.75 6343.15 0
28-Oct-08 0:00:00 4346.75 4382 4269.4 6756.4 0
29-Jan-09 0:00:00 4345.45 4487.85 4336.95 6324.3 0
21-Aug-06 0:00:00 4342.9 4456.55 4325.45 9588.9 0
16-Aug-06 0:00:00 4342.2 4456.1 4342.2 9592.65 0
5-Dec-05 0:00:00 4339 4368.3 4261.2 10196.05 0
10-Aug-06 0:00:00 4336.35 4378.85 4302.35 9613.4 0
25-Nov-05 0:00:00 4333.95 4374 4327.95 10209.55 0
17-Nov-05 0:00:00 4330.55 4387.4 4293.85 10214.25 0
2-Aug-05 0:00:00 4329.45 4367.25 4304.2 10435.85 0
24-May-06 0:00:00 4327.8 4466.8 4248 9822.25 0
22-Jan-09 0:00:00 4326.25 4339.55 4216.95 6332.25 0
3-Aug-05 0:00:00 4325.55 4370.5 4304 10435.35 0
27-Dec-05 0:00:00 4325.15 4459.1 4299.3 10148.85 0
8-Apr-09 0:00:00 4325.1 4504.4 4259.65 6157.15 0
29-May-06 0:00:00 4324.7 4391.35 4297.95 9813.3 0
2-Apr-09 0:00:00 4322.2 4489.85 4322.2 6157.95 0
1-Dec-05 0:00:00 4321.65 4343.8 4269.85 10197.15 0
12-Sep-05 0:00:00 4318.8 4369.2 4311.45 10368.4 0
1-Dec-08 0:00:00 4317.8 4441.2 4107.7 6545.15 0
14-Aug-06 0:00:00 4314.7 4358.05 4308.25 9601.5 0
12-Dec-05 0:00:00 4314.55 4382.35 4314.55 10182.7 0
17-Feb-09 0:00:00 4303.4 4303.4 4145.05 6245.6 0
4-Feb-09 0:00:00 4296.3 4352.05 4238.6 6303.9 0
17-Oct-05 0:00:00 4293.45 4306.95 4208.1 10294.55 0
30-Jan-09 0:00:00 4289.65 4472.8 4285.2 6312.05 0
25-Nov-08 0:00:00 4289.4 4328.7 4032.55 6576.75 0
23-May-06 0:00:00 4283.95 4378.5 4101.25 9827.9 0
8-Dec-05 0:00:00 4282.6 4291.35 4234.25 10188.25 0
29-Nov-05 0:00:00 4282.6 4412.65 4282.6 10205.2 0
27-Mar-09 0:00:00 4282.35 4423.65 4262.95 6175.05 0
18-Oct-05 0:00:00 4280.9 4331.2 4200 10288.95 0
27-Oct-08 0:00:00 4280.55 4286.4 3799.35 6759.15 0
5-Feb-09 0:00:00 4278.5 4284.65 4202.4 6302.1 0
6-Feb-09 0:00:00 4275.65 4350.2 4275.65 6301.2 0
25-May-06 0:00:00 4274.9 4316.8 4187.4 9816.4 0
24-Nov-08 0:00:00 4274.3 4355.6 4095.95 6584.35 0
26-May-06 0:00:00 4274.2 4411.8 4274.2 9813.65 0
23-Jan-09 0:00:00 4270.7 4338.55 4049.9 6330.75 0
5-Aug-05 0:00:00 4270.25 4349.05 4262.85 10433.85 0
12-Aug-05 0:00:00 4269.9 4303.15 4249.65 10428.3 0
16-Nov-05 0:00:00 4269.2 4333.2 4269.2 10215.15 0
9-Dec-05 0:00:00 4268.75 4320.55 4265.25 10183.45 0
9-Aug-06 0:00:00 4268.65 4346.25 4235.7 9614.05 0
29-Jul-05 0:00:00 4267.95 4431.95 4224.35 10442.65 0
3-Feb-09 0:00:00 4266.05 4332.75 4191.1 6305.75 0
16-Aug-05 0:00:00 4264.55 4277.45 4201.45 10426.75 0
6-Dec-05 0:00:00 4263.9 4280.35 4218.45 10191.2 0
24-Nov-05 0:00:00 4258.25 4349.8 4258.25 10210.75 0
31-May-06 0:00:00 4254.05 4254.05 4043 9803.8 0
22-Nov-05 0:00:00 4248.1 4281.75 4177.2 10212.65 0
7-Dec-05 0:00:00 4242 4283.55 4230.25 10188.85 0
18-Aug-05 0:00:00 4228.65 4317.1 4201.2 10419.9 0
19-Aug-05 0:00:00 4228.5 4234.9 4167.55 10417.9 0
9-Sep-05 0:00:00 4225.15 4334.2 4189.4 10369.1 0
4-Dec-08 0:00:00 4224.95 4460.75 4224.95 6538.85 0
28-Jan-09 0:00:00 4220.5 4355.7 4206.35 6324.5 0
17-Aug-05 0:00:00 4219.5 4244.9 4181.55 10425.55 0
11-Aug-05 0:00:00 4219.5 4317.1 4200.45 10428.65 0
6-Sep-05 0:00:00 4212.95 4212.95 4131.8 10383.65 0
19-Oct-05 0:00:00 4208.3 4208.3 4112.8 10288.9 0
22-Aug-05 0:00:00 4196.75 4212.2 4097.9 10414.2 0
23-Nov-05 0:00:00 4191.1 4268.8 4185.55 10211.7 0
26-Mar-09 0:00:00 4179.25 4311.7 4167.2 6175.45 0
20-Oct-05 0:00:00 4179.05 4248.25 4027.05 10281.6 0
5-Jun-06 0:00:00 4177.3 4200.8 4047.55 9796.1 0
 8-Sep-05 0:00:00 4173.85 4224.15 4172.3 10379.6 0
14-Nov-05 0:00:00 4170.6 4274.1 4170.6 10222.95 0
27-Jan-09 0:00:00 4167.65 4212.35 4111.3 6328.2 0
3-Dec-08 0:00:00 4161.95 4245.5 4068.3 6542.05 0
27-Jul-05 0:00:00 4155.3 4329.95 4133.65 10445.9 0
1-Apr-09 0:00:00 4153.55 4225.85 4023.45 6161.25 0
28-Nov-08 0:00:00 4148.75 4313.25 4148.75 6556.2 0
8-Aug-06 0:00:00 4141 4275.5 4141 9617.8 0
24-Oct-05 0:00:00 4136.8 4165.5 4033.4 10276.8 0
1-Jun-06 0:00:00 4130.85 4206.35 4056.75 9803.15 0
4-Aug-06 0:00:00 4129.8 4144.95 4041.7 9620.15 0
27-Oct-05 0:00:00 4129.25 4141.25 3919.35 10266.85 0
9-Aug-05 0:00:00 4126.35 4173.55 4071.95 10432.7 0
26-Oct-05 0:00:00 4120.2 4147.25 4099.3 10267.85 0
10-Aug-05 0:00:00 4119.85 4223.05 4119.85 10432.6 0
23-Aug-05 0:00:00 4118.85 4142.3 4024.85 10412.2 0
21-Oct-05 0:00:00 4107.1 4139.75 4026.75 10279.6 0
18-Feb-09 0:00:00 4101.35 4180.55 4039.4 6245.45 0
3-Aug-06 0:00:00 4097.95 4192.95 4097.95 9623.25 0
5-Sep-05 0:00:00 4096.35 4147.45 4096.35 10384.05 0
10-Nov-05 0:00:00 4095.95 4131.75 4069.7 10232.3 0
9-Nov-05 0:00:00 4088.5 4139.65 4059.55 10233.2 0
26-Jul-05 0:00:00 4087.1 4209.1 4049.95 10447.75 0
26-Nov-08 0:00:00 4086.5 4298.35 4005.35 6572.45 0
21-Nov-08 0:00:00 4083.5 4376.9 4052.1 6593.95 0
11-Nov-05 0:00:00 4082.8 4174 4082.8 10231.65 0
20-Nov-08 0:00:00 4078.1 4181.7 3972.15 6608.1 0
2-Jun-06 0:00:00 4076.3 4187.9 4032.95 9802.35 0
19-Feb-09 0:00:00 4075.85 4157.5 4036.8 6236.45 0
2-Sep-05 0:00:00 4075.8 4104.9 4038.9 10384.1 0
1-Aug-06 0:00:00 4074.15 4074.15 3996.05 9626.1 0
31-Mar-09 0:00:00 4071 4213 3871 6164.8 0
1-Sep-05 0:00:00 4063.85 4111.15 4054.55 10389.25 0
6-Jun-06 0:00:00 4061.8 4155.75 3950.9 9786.45 0
7-Aug-06 0:00:00 4059.45 4153.1 4032.5 9619.95 0
7-Jun-06 0:00:00 4056.35 4082.05 3901.25 9785.05 0
25-Oct-05 0:00:00 4056.1 4143.7 4041.05 10274.6 0
2-Aug-06 0:00:00 4053.55 4103.85 4029.15 9623.7 0
1-Nov-05 0:00:00 4049.8 4069.75 4003.7 10250.85 0
31-Aug-05 0:00:00 4048.65 4067.55 4034.15 10391.1 0
29-Aug-05 0:00:00 4042.85 4043.5 3958.3 10400.7 0
8-Nov-05 0:00:00 4042.3 4106.1 4042.3 10237.75 0
26-Aug-05 0:00:00 4038.5 4076.75 4015.95 10401.3 0
24-Aug-05 0:00:00 4037.9 4053.45 3952.5 10412.15 0
31-Jul-06 0:00:00 4032.45 4140.55 4032.45 9634.9 0
2-Nov-05 0:00:00 4024 4040.1 3959.7 10245.45 0
25-Aug-05 0:00:00 4020.55 4048.45 3985.35 10411.5 0
24-Mar-09 0:00:00 4016.25 4184.65 3982.8 6176.55 0
20-Feb-09 0:00:00 4013.85 4013.85 3912.35 6235.15 0
7-Nov-05 0:00:00 4013.85 4065.05 3990.9 10243.15 0
25-Mar-09 0:00:00 4013.7 4145.3 3993.1 6176.2 0
2-Dec-08 0:00:00 3989 4123.25 3919 6544.55 0
30-Aug-05 0:00:00 3983.65 4065 3983.65 10391.35 0
28-Jul-06 0:00:00 3967.05 4042.75 3911.7 9647.85 0
8-Jun-06 0:00:00 3966.3 3966.3 3666.95 9782.5 0
5-Jul-06 0:00:00 3964.8 3964.8 3771.7 9711.4 0
25-Jul-05 0:00:00 3954.25 4124.65 3954.25 10447.85 0
28-Oct-05 0:00:00 3945.2 3945.2 3858.05 10263.2 0
10-Mar-05 0:00:00 3931.54 3931.54 3931.54 10720.15 0
25-Feb-09 0:00:00 3929.85 3976.05 3899.55 6228.85 0
24-Feb-09 0:00:00 3923.85 3923.85 3794.9 6234.55 0
27-Jul-06 0:00:00 3920.15 3960.6 3844 9653.4 0
8-Mar-05 0:00:00 3916.5 3916.5 3916.5 10723.6 0
11-Mar-05 0:00:00 3910.11 3910.11 3910.11 10717.5 0
13-Jul-05 0:00:00 3907.8 3927.55 3875.2 10465.25 0
31-Oct-05 0:00:00 3907.3 4015.7 3888.9 10261.5 0
14-Jul-05 0:00:00 3900.5 3907.9 3832.55 10463.2 0
7-Mar-05 0:00:00 3897.64 3897.64 3897.64 10725.8 0
26-Feb-09 0:00:00 3896.05 3907.95 3781.9 6215.2 0
21-Jul-05 0:00:00 3893.95 3926.9 3830.6 10454.9 0
20-Jul-05 0:00:00 3888.8 3930.95 3883.25 10456.5 0
26-Jul-06 0:00:00 3882.65 3910.85 3816.95 9656.25 0
9-Mar-05 0:00:00 3881.84 3881.84 3881.84 10722.65 0
14-Mar-05 0:00:00 3874.42 3874.42 3874.42 10716.65 0
16-Mar-05 0:00:00 3861.94 3861.94 3861.94 10714.25 0
22-Jul-05 0:00:00 3854.95 3955.3 3823.85 10450.25 0
12-Jul-05 0:00:00 3854.4 3907.75 3835.05 10465.7 0
19-Jul-05 0:00:00 3850.8 3885.8 3839.8 10457.7 0
18-Jul-05 0:00:00 3837.45 3869.45 3835.95 10459.15 0
15-Mar-05 0:00:00 3834.73 3834.73 3834.73 10715.9 0
12-Jun-06 0:00:00 3832.8 3850.05 3637.35 9775.5 0
2-Mar-09 0:00:00 3831.25 3831.25 3702 6213.6 0
23-Jun-06 0:00:00 3824.8 3824.8 3745.65 9742.8 0
15-Jul-05 0:00:00 3823.5 3845.7 3808.6 10462.4 0
27-Feb-09 0:00:00 3823.25 3905.45 3758.4 6213.85 0
6-Jul-06 0:00:00 3807.4 3807.4 3742.65 9708.1 0
18-Mar-05 0:00:00 3799.78 3799.78 3799.78 10713.3 0
17-Mar-05 0:00:00 3795.02 3795.02 3795.02 10713.35 0
26-Jun-06 0:00:00 3794.35 3794.35 3669.95 9739.9 0
21-Mar-05 0:00:00 3783.76 3783.76 3783.76 10706.9 0
11-Jul-05 0:00:00 3774.45 3855.95 3774.45 10468.3 0
4-Mar-05 0:00:00 3769.6 3769.6 3769.6 10727.45 0
7-Jul-05 0:00:00 3768.9 3796.9 3700.8 10470.15 0
25-Jul-06 0:00:00 3768.45 3886.65 3768.45 9656.5 0
7-Jul-06 0:00:00 3765 3803.7 3657.3 9703.1 0
23-Mar-09 0:00:00 3763.75 3963.65 3743 6177.7 0
19-Jun-06 0:00:00 3762.5 3765.1 3689.9 9755.2 0
19-Mar-09 0:00:00 3759.25 3802.1 3668.15 6184.9 0
20-Mar-09 0:00:00 3753.1 3753.1 3665.1 6184.45 0
17-Mar-09 0:00:00 3752.2 3783.25 3615.6 6194.15 0
20-Jun-06 0:00:00 3751.5 3751.5 3633.1 9752.25 0
3-Mar-05 0:00:00 3742.04 3742.04 3742.04 10730.1 0
8-Jul-05 0:00:00 3726.55 3781.15 3726.55 10469.5 0
5-Jul-05 0:00:00 3722 3749.55 3646.95 10472.2 0
4-Jul-06 0:00:00 3719.4 3788.85 3719.4 9713.7 0
3-Jul-06 0:00:00 3717.75 3784 3682.35 9718.95 0
2-Mar-05 0:00:00 3709.12 3709.12 3709.12 10730.4 0
11-Jul-06 0:00:00 3705.05 3711.7 3664.75 9698.3 0
9-Jun-06 0:00:00 3704.5 3860.25 3596.7 9781.05 0
18-Mar-09 0:00:00 3704 3777.4 3704 6189.5 0
6-Jul-05 0:00:00 3701.8 3768.45 3701.8 10471.1 0
15-Jun-05 0:00:00 3700.8 3703.75 3662.85 10512.45 0
10-Jul-06 0:00:00 3695.7 3713.85 3655.2 9698.6 0
27-Jun-06 0:00:00 3695.5 3713.9 3611.2 9728.2 0
13-Jul-06 0:00:00 3688.85 3706.8 3659.4 9682.4 0
22-Jun-06 0:00:00 3686.4 3850.15 3686.4 9746.4 0
16-Jun-05 0:00:00 3684.4 3685.75 3607.2 10507.6 0
4-Jul-05 0:00:00 3684.05 3725.6 3684.05 10473.6 0
3-Mar-09 0:00:00 3682.1 3750.5 3621.9 6211.8 0
16-Jun-06 0:00:00 3679 3853.6 3679 9756.45 0
28-Feb-05 0:00:00 3676.5 3676.5 3676.5 10740.95 0
28-Jun-06 0:00:00 3673.75 3682.35 3596.75 9722.2 0
4-Mar-09 0:00:00 3671.2 3689.45 3576.55 6210.45 0
21-Jun-06 0:00:00 3661.75 3726.7 3640.6 9749.9 0
9-Jun-05 0:00:00 3659.8 3664.45 3609.75 10523.35 0
8-Jun-05 0:00:00 3659.52 3659.52 3659.52 10524.1 0
17-Jul-06 0:00:00 3659.35 3659.35 3504.3 9678.7 0
16-Mar-09 0:00:00 3651.3 3747.75 3645.15 6198.3 0
14-Jun-05 0:00:00 3649.05 3696.35 3637.7 10519.15 0
22-Mar-05 0:00:00 3642.56 3642.56 3642.56 10700.65 0
10-Jun-05 0:00:00 3640.05 3665.8 3585.8 10519.95 0
13-Jun-06 0:00:00 3639.1 3639.1 3466.1 9773.35 0
30-Jun-06 0:00:00 3638 3743.8 3638 9720.25 0
5-Mar-09 0:00:00 3635.55 3667.35 3413.5 6208.7 0
1-Mar-05 0:00:00 3627.06 3627.06 3627.06 10737.35 0
1-Jul-05 0:00:00 3626.65 3704.35 3607.7 10475.2 0
4-Apr-05 0:00:00 3625.22 3625.22 3625.22 10670.6 0
17-Jun-05 0:00:00 3625.1 3627.45 3581.8 10507.6 0
14-Jul-06 0:00:00 3623.4 3658.35 3584.95 9681.05 0
7-Jun-05 0:00:00 3618.54 3618.54 3618.54 10524.45 0
28-Jun-05 0:00:00 3616.75 3616.75 3547.85 10481.6 0
24-Jun-05 0:00:00 3612 3627.85 3571.9 10484.3 0
29-Jun-06 0:00:00 3610.65 3668.15 3571.25 9721.3 0
1-Apr-05 0:00:00 3609.11 3609.11 3609.11 10676.15 0
 21-Jul-06 0:00:00 3601.6 3601.6 3509.4 9660.35 0
20-Jun-05 0:00:00 3600.9 3627.35 3518.95 10506.8 0
27-Jun-05 0:00:00 3599 3620.35 3579.35 10484 0
13-Jun-05 0:00:00 3593.9 3648.4 3556.7 10519.55 0
12-Jul-06 0:00:00 3591.05 3689.35 3529.15 9695.35 0
30-Jun-05 0:00:00 3585.55 3657.8 3585.55 10481.2 0
14-Jun-06 0:00:00 3583.4 3656.5 3408.95 9758.05 0
22-Jun-05 0:00:00 3578.65 3614.95 3546.95 10502.65 0
6-Apr-05 0:00:00 3573.62 3573.62 3573.62 10666.75 0
7-Apr-05 0:00:00 3561.82 3561.82 3561.82 10665.25 0
5-Apr-05 0:00:00 3561.69 3561.69 3561.69 10668.85 0
29-Jun-05 0:00:00 3561.55 3590.75 3542.4 10481.3 0
23-Jun-05 0:00:00 3561.25 3614.9 3537.8 10489.3 0
4-Jan-05 0:00:00 3560.4 3560.4 3560.4 10887.45 0
15-Jun-06 0:00:00 3551.1 3676.85 3534.9 9757.25 0
28-Mar-05 0:00:00 3549.69 3549.69 3549.69 10686.2 0
24-Feb-05 0:00:00 3543.61 3543.61 3543.61 10744.9 0
24-Jul-06 0:00:00 3537 3722.25 3495.6 9657.6 0
31-Mar-05 0:00:00 3536.64 3536.64 3536.64 10677.35 0
22-Feb-05 0:00:00 3536.5 3536.5 3536.5 10747.15 0
13-Apr-05 0:00:00 3536.41 3536.41 3536.41 10646.45 0
12-Apr-05 0:00:00 3532.75 3532.75 3532.75 10651.95 0
3-Jan-05 0:00:00 3531.56 3531.56 3531.56 10889.4 0
25-Feb-05 0:00:00 3529.72 3529.72 3529.72 10743.3 0
21-Jun-05 0:00:00 3529.05 3587.1 3529.05 10505.65 0
14-Feb-05 0:00:00 3526.94 3526.94 3526.94 10771.3 0
23-Feb-05 0:00:00 3523.85 3523.85 3523.85 10746 0
6-Jun-05 0:00:00 3522.84 3522.84 3522.84 10526.45 0
8-Apr-05 0:00:00 3520.55 3520.55 3520.55 10664.1 0
18-Jul-06 0:00:00 3512.85 3530.6 3445.7 9675.5 0
15-Feb-05 0:00:00 3511.73 3511.73 3511.73 10770.25 0
11-Feb-05 0:00:00 3506.9 3506.9 3506.9 10773.2 0
23-Mar-05 0:00:00 3505.22 3505.22 3505.22 10698.35 0
10-Feb-05 0:00:00 3502.87 3502.87 3502.87 10781.45 0
24-Mar-05 0:00:00 3501.12 3501.12 3501.12 10686.8 0
13-Mar-09 0:00:00 3498.1 3646.65 3498.1 6198.35 0
3-Feb-05 0:00:00 3497.98 3497.98 3497.98 10797.55 0
31-Dec-04 0:00:00 3497.36 3497.36 3497.36 10889.7 0
26-May-05 0:00:00 3493.12 3493.12 3493.12 10558.05 0
30-Mar-05 0:00:00 3491.86 3491.86 3491.86 10680.55 0
9-Feb-05 0:00:00 3490.93 3490.93 3490.93 10782 0
25-May-05 0:00:00 3489.49 3489.49 3489.49 10558.35 0
16-Feb-05 0:00:00 3488.8 3488.8 3488.8 10764.7 0
11-Apr-05 0:00:00 3487.57 3487.57 3487.57 10655.35 0
19-Jul-06 0:00:00 3485.8 3526.6 3413.5 9673.6 0
18-Feb-05 0:00:00 3484.88 3484.88 3484.88 10751.55 0
27-May-05 0:00:00 3481.2 3481.2 3481.2 10556.65 0
17-Feb-05 0:00:00 3478.72 3478.72 3478.72 10758.45 0
24-May-05 0:00:00 3475.25 3475.25 3475.25 10561.55 0
20-Jul-06 0:00:00 3472 3626.95 3472 9660.4 0
3-Jun-05 0:00:00 3468.86 3468.86 3468.86 10529.25 0
31-May-05 0:00:00 3467.72 3467.72 3467.72 10540.4 0
21-Feb-05 0:00:00 3463.15 3463.15 3463.15 10747.25 0
4-Feb-05 0:00:00 3458.21 3458.21 3458.21 10791.45 0
23-May-05 0:00:00 3456.97 3456.97 3456.97 10567.9 0
1-Jun-05 0:00:00 3456.84 3456.84 3456.84 10537.05 0
29-Mar-05 0:00:00 3449.98 3449.98 3449.98 10683.5 0
2-Feb-05 0:00:00 3445.24 3445.24 3445.24 10798.35 0
30-May-05 0:00:00 3440.06 3440.06 3440.06 10554.35 0
31-Jan-05 0:00:00 3429.6 3429.6 3429.6 10803.95 0
2-Jun-05 0:00:00 3427.44 3427.44 3427.44 10529.45 0
15-Apr-05 0:00:00 3426.87 3426.87 3426.87 10642.9 0
20-May-05 0:00:00 3425.5 3425.5 3425.5 10568.2 0
9-Mar-09 0:00:00 3424.35 3446.75 3314.55 6200.55 0
12-Mar-09 0:00:00 3422.85 3467.75 3380.7 6200.35 0
16-May-05 0:00:00 3422.78 3422.78 3422.78 10583.05 0
7-Feb-05 0:00:00 3419.41 3419.41 3419.41 10785.4 0
25-Apr-05 0:00:00 3418.7 3418.7 3418.7 10622.15 0
8-Feb-05 0:00:00 3417.9 3417.9 3417.9 10782.25 0
19-May-05 0:00:00 3416.67 3416.67 3416.67 10572.15 0
26-Apr-05 0:00:00 3413.45 3413.45 3413.45 10622.05 0
1-Feb-05 0:00:00 3410.75 3410.75 3410.75 10802.55 0
29-Dec-04 0:00:00 3407.57 3407.57 3407.57 10893.65 0
28-Dec-04 0:00:00 3407.36 3407.36 3407.36 10894.05 0
30-Dec-04 0:00:00 3406.09 3406.09 3406.09 10893.25 0
5-Jan-05 0:00:00 3400.06 3400.06 3400.06 10885.4 0
10-May-05 0:00:00 3396.14 3396.14 3396.14 10594.45 0
18-May-05 0:00:00 3393.74 3393.74 3393.74 10575.2 0
17-May-05 0:00:00 3390.25 3390.25 3390.25 10578.25 0
22-Apr-05 0:00:00 3388.52 3388.52 3388.52 10625.65 0
21-Apr-05 0:00:00 3387.9 3387.9 3387.9 10626.65 0
6-Mar-09 0:00:00 3385.4 3541 3338.8 6208.7 0
27-Dec-04 0:00:00 3382.82 3382.82 3382.82 10896.5 0
9-May-05 0:00:00 3374.36 3374.36 3374.36 10595 0
13-May-05 0:00:00 3371.01 3371.01 3371.01 10583.65 0
18-Apr-05 0:00:00 3369.79 3369.79 3369.79 10641.9 0
12-May-05 0:00:00 3367.85 3367.85 3367.85 10588.05 0
23-Dec-04 0:00:00 3365.4 3365.4 3365.4 10899.3 0
11-May-05 0:00:00 3364.96 3364.96 3364.96 10591.95 0
24-Dec-04 0:00:00 3362.67 3362.67 3362.67 10898.3 0
27-Apr-05 0:00:00 3356.25 3356.25 3356.25 10618.5 0
5-May-05 0:00:00 3354.13 3354.13 3354.13 10599.05 0
7-Jan-05 0:00:00 3341.12 3341.12 3341.12 10879 0
20-Apr-05 0:00:00 3339.81 3339.81 3339.81 10639.55 0
6-May-05 0:00:00 3339.31 3339.31 3339.31 10598.25 0
19-Apr-05 0:00:00 3335.48 3335.48 3335.48 10641.85 0
 28-Jan-05 0:00:00 3325.37 3325.37 3325.37 10805.3 0
6-Jan-05 0:00:00 3310.94 3310.94 3310.94 10880.65 0
21-Dec-04 0:00:00 3289.48 3289.48 3289.48 10906.75 0
28-Apr-05 0:00:00 3275 3275 3275 10616.3 0
22-Dec-04 0:00:00 3270.86 3270.86 3270.86 10902.45 0
10-Jan-05 0:00:00 3263.63 3263.63 3263.63 10873.45 0
17-Jan-05 0:00:00 3262.36 3262.36 3262.36 10850.25 0
4-May-05 0:00:00 3260.65 3260.65 3260.65 10607.1 0
9-Dec-04 0:00:00 3247.03 3247.03 3247.03 10921.9 0
18-Jan-05 0:00:00 3244.06 3244.06 3244.06 10839.25 0
14-Dec-04 0:00:00 3239.4 3239.4 3239.4 10913.35 0
13-Jan-05 0:00:00 3238.11 3238.11 3238.11 10854.5 0
15-Dec-04 0:00:00 3233.7 3233.7 3233.7 10913.15 0
20-Dec-04 0:00:00 3225.91 3225.91 3225.91 10909.35 0
16-Dec-04 0:00:00 3225.22 3225.22 3225.22 10912.35 0
3-Dec-04 0:00:00 3221.2 3221.2 3221.2 10931.55 0
19-Jan-05 0:00:00 3221.14 3221.14 3221.14 10836.8 0
6-Dec-04 0:00:00 3208.13 3208.13 3208.13 10930.7 0
8-Dec-04 0:00:00 3205.29 3205.29 3205.29 10929.05 0
3-May-05 0:00:00 3204.73 3204.73 3204.73 10609.6 0
2-Dec-04 0:00:00 3204.25 3204.25 3204.25 10937.85 0
13-Dec-04 0:00:00 3201.52 3201.52 3201.52 10914.5 0
27-Jan-05 0:00:00 3199.48 3199.48 3199.48 10809.1 0
14-Jan-05 0:00:00 3199.19 3199.19 3199.19 10851.95 0
10-Dec-04 0:00:00 3199.18 3199.18 3199.18 10920.8 0
25-Jan-05 0:00:00 3197.13 3197.13 3197.13 10811.2 0
7-Dec-04 0:00:00 3192.95 3192.95 3192.95 10929.15 0
11-Jan-05 0:00:00 3189.56 3189.56 3189.56 10872.95 0
17-Dec-04 0:00:00 3186.25 3186.25 3186.25 10911.35 0
20-Jan-05 0:00:00 3184.77 3184.77 3184.77 10833.55 0
23-Apr-04 0:00:00 3184.48 3184.48 3184.48 11425.55 0
2-May-05 0:00:00 3178.57 3178.57 3178.57 10614 0
29-Apr-05 0:00:00 3162.21 3162.21 3162.21 10615.15 0
22-Apr-04 0:00:00 3122.04 3122.04 3122.04 11426.1 0
24-Jan-05 0:00:00 3115.18 3115.18 3115.18 10828.5 0
6-May-04 0:00:00 3113.52 3113.52 3113.52 11406.1 0
29-Apr-04 0:00:00 3085.63 3085.63 3085.63 11420.75 0
12-Jan-05 0:00:00 3084.6 3084.6 3084.6 10854.65 0
7-May-04 0:00:00 3084.6 3084.6 3084.6 11391.8 0
28-Apr-04 0:00:00 3083.55 3083.55 3083.55 11423.5 0
30-Apr-04 0:00:00 3059.79 3059.79 3059.79 11420.45 0
21-Apr-04 0:00:00 3059.15 3059.15 3059.15 11427.25 0
4-May-04 0:00:00 3054.71 3054.71 3054.71 11414.95 0
1-Dec-04 0:00:00 3052.04 3052.04 3052.04 10939 0
27-Apr-04 0:00:00 3041.48 3041.48 3041.48 11424.15 0
5-May-04 0:00:00 3039.99 3039.99 3039.99 11410.1 0
19-Apr-04 0:00:00 3026.49 3026.49 3026.49 11431.3 0
20-Apr-04 0:00:00 3025.56 3025.56 3025.56 11427.3 0
 16-Apr-04 0:00:00 3024.1 3024.1 3024.1 11432.45 0
10-May-04 0:00:00 3020.87 3020.87 3020.87 11388.45 0
30-Nov-04 0:00:00 2997.66 2997.66 2997.66 10948.9 0
15-Apr-04 0:00:00 2989.47 2989.47 2989.47 11434.3 0
3-May-04 0:00:00 2985.05 2985.05 2985.05 11419.45 0
14-Jan-04 0:00:00 2973.04 2973.04 2973.04 11657.4 0
13-Apr-04 0:00:00 2968.02 2968.02 2968.02 11441.8 0
29-Nov-04 0:00:00 2960.06 2960.06 2960.06 10949.7 0
15-Jan-04 0:00:00 2931.86 2931.86 2931.86 11655.3 0
8-Apr-04 0:00:00 2909.73 2909.73 2909.73 11446.1 0
2-Apr-04 0:00:00 2909.32 2909.32 2909.32 11459.7 0
13-Jan-04 0:00:00 2905.62 2905.62 2905.62 11665.1 0
7-Apr-04 0:00:00 2894.42 2894.42 2894.42 11446.7 0
12-Apr-04 0:00:00 2894.17 2894.17 2894.17 11442.45 0
6-Apr-04 0:00:00 2894.16 2894.16 2894.16 11447 0
25-Nov-04 0:00:00 2887.57 2887.57 2887.57 10957.6 0
5-Apr-04 0:00:00 2882.8 2882.8 2882.8 11456.8 0
19-Jan-04 0:00:00 2882.17 2882.17 2882.17 11636.05 0
11-May-04 0:00:00 2881.84 2881.84 2881.84 11387.3 0
12-May-04 0:00:00 2879.69 2879.69 2879.69 11385.75 0
24-Nov-04 0:00:00 2879.57 2879.57 2879.57 10958.1 0
12-Jan-04 0:00:00 2872.29 2872.29 2872.29 11665.5 0
18-Nov-04 0:00:00 2871.93 2871.93 2871.93 10967.15 0
1-Apr-04 0:00:00 2871 2871 2871 11460.2 0
23-Nov-04 0:00:00 2867.72 2867.72 2867.72 10959.7 0
19-Nov-04 0:00:00 2848.79 2848.79 2848.79 10963.4 0
27-Jan-04 0:00:00 2848.42 2848.42 2848.42 11614.5 0
22-Nov-04 0:00:00 2845.6 2845.6 2845.6 10960.7 0
9-Jan-04 0:00:00 2840.66 2840.66 2840.66 11668.85 0
17-Feb-04 0:00:00 2839.97 2839.97 2839.97 11564.05 0
10-Feb-04 0:00:00 2831.4 2831.4 2831.4 11586.35 0
11-Feb-04 0:00:00 2831.31 2831.31 2831.31 11583.85 0
17-Nov-04 0:00:00 2828.06 2828.06 2828.06 10970.45 0
18-Feb-04 0:00:00 2821.99 2821.99 2821.99 11560.5 0
9-Feb-04 0:00:00 2821.99 2821.99 2821.99 11586.75 0
13-May-04 0:00:00 2820.14 2820.14 2820.14 11385.6 0
13-Feb-04 0:00:00 2816.84 2816.84 2816.84 11578.15 0
31-Mar-04 0:00:00 2813.7 2813.7 2813.7 11460.45 0
16-Jan-04 0:00:00 2810.77 2810.77 2810.77 11652.4 0
9-Mar-04 0:00:00 2808.39 2808.39 2808.39 11508.35 0
16-Feb-04 0:00:00 2808.21 2808.21 2808.21 11575.6 0
8-Mar-04 0:00:00 2808.1 2808.1 2808.1 11509.15 0
29-Mar-04 0:00:00 2799.16 2799.16 2799.16 11467.7 0
12-Feb-04 0:00:00 2797.04 2797.04 2797.04 11582.5 0
20-Jan-04 0:00:00 2783.78 2783.78 2783.78 11635.5 0
30-Mar-04 0:00:00 2781.98 2781.98 2781.98 11465.35 0
28-Jan-04 0:00:00 2777.72 2777.72 2777.72 11614.25 0
8-Jan-04 0:00:00 2772.22 2772.22 2772.22 11673.25 0
 5-Jan-04 0:00:00 2746.5 2746.5 2746.5 11695.3 0
23-Jan-04 0:00:00 2741.86 2741.86 2741.86 11617.25 0
16-Nov-04 0:00:00 2738.59 2738.59 2738.59 10971.6 0
19-Feb-04 0:00:00 2736.65 2736.65 2736.65 11540.05 0
29-Jan-04 0:00:00 2732.41 2732.41 2732.41 11614.05 0
10-Mar-04 0:00:00 2730.5 2730.5 2730.5 11508.05 0
5-Mar-04 0:00:00 2730.13 2730.13 2730.13 11511.4 0
6-Jan-04 0:00:00 2728.57 2728.57 2728.57 11686.75 0
26-Mar-04 0:00:00 2725.62 2725.62 2725.62 11469.05 0
6-Feb-04 0:00:00 2700.55 2700.55 2700.55 11590.95 0
4-Mar-04 0:00:00 2698.12 2698.12 2698.12 11518.1 0
20-Feb-04 0:00:00 2694.19 2694.19 2694.19 11539.75 0
7-Jan-04 0:00:00 2687.7 2687.7 2687.7 11684.8 0
2-Jan-04 0:00:00 2683.1 2683.1 2683.1 11705.45 0
3-Mar-04 0:00:00 2680.09 2680.09 2680.09 11521.4 0
1-Mar-04 0:00:00 2676.63 2676.63 2676.63 11523.4 0
10-Nov-04 0:00:00 2672.74 2672.74 2672.74 10980 0
5-Nov-04 0:00:00 2672.34 2672.34 2672.34 10982.4 0
11-Mar-04 0:00:00 2671.38 2671.38 2671.38 11498.9 0
12-Mar-04 0:00:00 2669.23 2669.23 2669.23 11491.2 0
8-Nov-04 0:00:00 2668.06 2668.06 2668.06 10981.7 0
1-Jan-04 0:00:00 2665.13 2665.13 2665.13 11714.9 0
12-Nov-04 0:00:00 2660.42 2660.42 2660.42 10973.9 0
11-Nov-04 0:00:00 2659.81 2659.81 2659.81 10974.8 0
9-Nov-04 0:00:00 2650.79 2650.79 2650.79 10981.65 0
24-Feb-04 0:00:00 2647.94 2647.94 2647.94 11537.25 0
21-Jan-04 0:00:00 2641.15 2641.15 2641.15 11629.3 0
30-Jan-04 0:00:00 2639.88 2639.88 2639.88 11613.55 0
17-Mar-04 0:00:00 2634.67 2634.67 2634.67 11477.05 0
5-Oct-04 0:00:00 2623.66 2623.66 2623.66 11054.05 0
5-Feb-04 0:00:00 2616.38 2616.38 2616.38 11597.8 0
3-Nov-04 0:00:00 2615.54 2615.54 2615.54 11000.15 0
23-Feb-04 0:00:00 2613.34 2613.34 2613.34 11539.05 0
4-Nov-04 0:00:00 2613.24 2613.24 2613.24 10991 0
22-Sep-04 0:00:00 2612.07 2612.07 2612.07 11087.45 0
22-Jan-04 0:00:00 2609.2 2609.2 2609.2 11628.65 0
25-Feb-04 0:00:00 2607.77 2607.77 2607.77 11533.9 0
4-Feb-04 0:00:00 2607.48 2607.48 2607.48 11607.4 0
27-Feb-04 0:00:00 2603.97 2603.97 2603.97 11523.4 0
19-Mar-04 0:00:00 2599.73 2599.73 2599.73 11475.6 0
15-Mar-04 0:00:00 2598.43 2598.43 2598.43 11487.35 0
8-Oct-04 0:00:00 2594.83 2594.83 2594.83 11050.1 0
29-Dec-03 0:00:00 2594.09 2594.09 2594.09 11730.05 0
7-Oct-04 0:00:00 2592.82 2592.82 2592.82 11053.35 0
31-Dec-03 0:00:00 2588.78 2588.78 2588.78 11720.2 0
25-Mar-04 0:00:00 2584.37 2584.37 2584.37 11470.95 0
16-Mar-04 0:00:00 2583.42 2583.42 2583.42 11483.75 0
18-Mar-04 0:00:00 2583.07 2583.07 2583.07 11475.8 0
 6-Oct-04 0:00:00 2582.57 2582.57 2582.57 11053.7 0
30-Dec-03 0:00:00 2567.22 2567.22 2567.22 11722.8 0
4-Oct-04 0:00:00 2562.06 2562.06 2562.06 11054.9 0
26-Feb-04 0:00:00 2561 2561 2561 11526.25 0
23-Sep-04 0:00:00 2555.94 2555.94 2555.94 11086.95 0
11-Oct-04 0:00:00 2555.84 2555.84 2555.84 11049.8 0
24-May-04 0:00:00 2551.25 2551.25 2551.25 11372.95 0
24-Sep-04 0:00:00 2547.69 2547.69 2547.69 11083.4 0
1-Oct-04 0:00:00 2544.82 2544.82 2544.82 11059.05 0
19-May-04 0:00:00 2542.94 2542.94 2542.94 11378.5 0
25-May-04 0:00:00 2540.61 2540.61 2540.61 11366.9 0
26-May-04 0:00:00 2540.15 2540.15 2540.15 11364.45 0
21-Sep-04 0:00:00 2540.11 2540.11 2540.11 11092.55 0
22-Mar-04 0:00:00 2532.39 2532.39 2532.39 11475.15 0
27-May-04 0:00:00 2529.58 2529.58 2529.58 11362.2 0
24-Mar-04 0:00:00 2529.19 2529.19 2529.19 11472.15 0
2-Nov-04 0:00:00 2526.5 2526.5 2526.5 11007.5 0
27-Sep-04 0:00:00 2524.43 2524.43 2524.43 11076.5 0
20-May-04 0:00:00 2522.66 2522.66 2522.66 11376 0
23-Mar-04 0:00:00 2520.85 2520.85 2520.85 11473.15 0
21-May-04 0:00:00 2519.43 2519.43 2519.43 11375.4 0
3-Feb-04 0:00:00 2515.55 2515.55 2515.55 11612.9 0
12-Oct-04 0:00:00 2515.28 2515.28 2515.28 11049.05 0
19-Oct-04 0:00:00 2511.75 2511.75 2511.75 11033.75 0
29-Sep-04 0:00:00 2511.35 2511.35 2511.35 11070.35 0
26-Dec-03 0:00:00 2508.39 2508.39 2508.39 11735.5 0
1-Nov-04 0:00:00 2506.48 2506.48 2506.48 11009.4 0
30-Sep-04 0:00:00 2505.7 2505.7 2505.7 11066.55 0
28-Sep-04 0:00:00 2502 2502 2502 11074.9 0
20-Sep-04 0:00:00 2501.62 2501.62 2501.62 11095.5 0
17-Sep-04 0:00:00 2500.66 2500.66 2500.66 11098.8 0
14-Oct-04 0:00:00 2499.05 2499.05 2499.05 11043.5 0
18-Oct-04 0:00:00 2495.52 2495.52 2495.52 11036.75 0
15-Oct-04 0:00:00 2493.59 2493.59 2493.59 11043 0
20-Oct-04 0:00:00 2487.43 2487.43 2487.43 11033.4 0
21-Oct-04 0:00:00 2484.89 2484.89 2484.89 11032.5 0
29-Oct-04 0:00:00 2466.96 2466.96 2466.96 11012.65 0
24-Dec-03 0:00:00 2455.8 2455.8 2455.8 11735.65 0
14-May-04 0:00:00 2455.52 2455.52 2455.52 11385.25 0
26-Oct-04 0:00:00 2455.26 2455.26 2455.26 11021.6 0
27-Oct-04 0:00:00 2454.01 2454.01 2454.01 11020.95 0
9-Jun-04 0:00:00 2453.07 2453.07 2453.07 11335.5 0
28-Oct-04 0:00:00 2451.54 2451.54 2451.54 11020.85 0
7-Jun-04 0:00:00 2448.78 2448.78 2448.78 11344.1 0
8-Jun-04 0:00:00 2448.33 2448.33 2448.33 11340.15 0
8-Sep-04 0:00:00 2443.92 2443.92 2443.92 11125.65 0
16-Sep-04 0:00:00 2436.8 2436.8 2436.8 11098.95 0
10-Sep-04 0:00:00 2434.91 2434.91 2434.91 11122.25 0
 7-Sep-04 0:00:00 2434.08 2434.08 2434.08 11126.25 0
22-Dec-03 0:00:00 2427.54 2427.54 2427.54 11765.2 0
4-Jun-04 0:00:00 2426.59 2426.59 2426.59 11348 0
23-Dec-03 0:00:00 2426.03 2426.03 2426.03 11754.4 0
10-Jun-04 0:00:00 2420.74 2420.74 2420.74 11330.65 0
25-Oct-04 0:00:00 2416.45 2416.45 2416.45 11022.55 0
6-Sep-04 0:00:00 2415.53 2415.53 2415.53 11128.15 0
9-Sep-04 0:00:00 2413.81 2413.81 2413.81 11125.4 0
14-Sep-04 0:00:00 2411.66 2411.66 2411.66 11114.55 0
26-Jul-04 0:00:00 2410.28 2410.28 2410.28 11211.3 0
3-Sep-04 0:00:00 2405.82 2405.82 2405.82 11134.7 0
15-Sep-04 0:00:00 2404.33 2404.33 2404.33 11110.5 0
13-Sep-04 0:00:00 2401.69 2401.69 2401.69 11116.05 0
23-Jul-04 0:00:00 2399.15 2399.15 2399.15 11218 0
22-Jul-04 0:00:00 2393.88 2393.88 2393.88 11226.15 0
10-Aug-04 0:00:00 2387.65 2387.65 2387.65 11186.8 0
9-Aug-04 0:00:00 2386.98 2386.98 2386.98 11187.7 0
5-Aug-04 0:00:00 2382.3 2382.3 2382.3 11190.05 0
1-Sep-04 0:00:00 2381.83 2381.83 2381.83 11142.25 0
2-Jun-04 0:00:00 2379 2379 2379 11357.9 0
3-Jun-04 0:00:00 2372.6 2372.6 2372.6 11357.8 0
18-May-04 0:00:00 2365.46 2365.46 2365.46 11379.8 0
2-Sep-04 0:00:00 2364.8 2364.8 2364.8 11135.5 0
28-May-04 0:00:00 2356.95 2356.95 2356.95 11361.85 0
11-Aug-04 0:00:00 2352.92 2352.92 2352.92 11183.2 0
30-Aug-04 0:00:00 2348.5 2348.5 2348.5 11145.1 0
2-Aug-04 0:00:00 2348.31 2348.31 2348.31 11199 0
6-Aug-04 0:00:00 2346.82 2346.82 2346.82 11187.85 0
31-Aug-04 0:00:00 2345.16 2345.16 2345.16 11142.3 0
19-Dec-03 0:00:00 2342.6 2342.6 2342.6 11777.5 0
29-Jul-04 0:00:00 2341.76 2341.76 2341.76 11204.05 0
17-Jun-04 0:00:00 2338.46 2338.46 2338.46 11306.5 0
11-Jun-04 0:00:00 2335.81 2335.81 2335.81 11318.3 0
3-Aug-04 0:00:00 2333.67 2333.67 2333.67 11196.3 0
12-Aug-04 0:00:00 2332.47 2332.47 2332.47 11181.65 0
30-Jul-04 0:00:00 2332.29 2332.29 2332.29 11203 0
27-Jul-04 0:00:00 2329.94 2329.94 2329.94 11208.65 0
21-Jul-04 0:00:00 2326.2 2326.2 2326.2 11228.85 0
15-Dec-03 0:00:00 2324.99 2324.99 2324.99 11791.45 0
16-Oct-03 0:00:00 2323.51 2323.51 2323.51 12065.9 0
12-Dec-03 0:00:00 2323.29 2323.29 2323.29 11792.05 0
13-Aug-04 0:00:00 2322.8 2322.8 2322.8 11181.05 0
16-Dec-03 0:00:00 2321.27 2321.27 2321.27 11790.25 0
4-Aug-04 0:00:00 2316.9 2316.9 2316.9 11192 0
26-Aug-04 0:00:00 2316.33 2316.33 2316.33 11151.15 0
17-Aug-04 0:00:00 2314.7 2314.7 2314.7 11171.5 0
18-Dec-03 0:00:00 2309.56 2309.56 2309.56 11779.85 0
18-Jun-04 0:00:00 2308.43 2308.43 2308.43 11305.45 0
16-Aug-04 0:00:00 2308.32 2308.32 2308.32 11178.3 0
1-Jul-04 0:00:00 2306.71 2306.71 2306.71 11278.35 0
11-Dec-03 0:00:00 2306.6 2306.6 2306.6 11794.55 0
27-Aug-04 0:00:00 2306.34 2306.34 2306.34 11148.65 0
17-Dec-03 0:00:00 2303.25 2303.25 2303.25 11784.35 0
3-Dec-03 0:00:00 2302.05 2302.05 2302.05 11820.95 0
20-Jul-04 0:00:00 2301.55 2301.55 2301.55 11234.55 0
17-Oct-03 0:00:00 2301.07 2301.07 2301.07 12062.95 0
4-Nov-03 0:00:00 2297.64 2297.64 2297.64 11981.05 0
31-Oct-03 0:00:00 2294.55 2294.55 2294.55 11992.8 0
19-Jul-04 0:00:00 2292.83 2292.83 2292.83 11235.75 0
18-Aug-04 0:00:00 2292.32 2292.32 2292.32 11170.4 0
28-Jul-04 0:00:00 2290.42 2290.42 2290.42 11207.35 0
16-Jun-04 0:00:00 2290.27 2290.27 2290.27 11306.95 0
19-Aug-04 0:00:00 2290.19 2290.19 2290.19 11164.7 0
15-Jun-04 0:00:00 2289.49 2289.49 2289.49 11313.85 0
2-Jul-04 0:00:00 2285.93 2285.93 2285.93 11268.8 0
1-Jun-04 0:00:00 2280.78 2280.78 2280.78 11358.25 0
28-Jun-04 0:00:00 2278.16 2278.16 2278.16 11284.35 0
3-Nov-03 0:00:00 2274.45 2274.45 2274.45 11987.6 0
25-Oct-03 0:00:00 2273.85 2273.85 2273.85 12037.3 0
25-Aug-04 0:00:00 2269.99 2269.99 2269.99 11153.35 0
4-Dec-03 0:00:00 2268.73 2268.73 2268.73 11820.5 0
16-Jul-04 0:00:00 2267.65 2267.65 2267.65 11238.35 0
29-Jun-04 0:00:00 2266.1 2266.1 2266.1 11283.3 0
20-Aug-04 0:00:00 2263.22 2263.22 2263.22 11163.45 0
20-Oct-03 0:00:00 2261.97 2261.97 2261.97 12055.85 0
21-Jun-04 0:00:00 2256.24 2256.24 2256.24 11292.55 0
30-Jun-04 0:00:00 2256.12 2256.12 2256.12 11283.05 0
7-Jul-04 0:00:00 2255.91 2255.91 2255.91 11255 0
12-Nov-03 0:00:00 2255.41 2255.41 2255.41 11922.85 0
5-Nov-03 0:00:00 2255.09 2255.09 2255.09 11971.05 0
6-Jul-04 0:00:00 2253.38 2253.38 2253.38 11263.8 0
10-Dec-03 0:00:00 2251.79 2251.79 2251.79 11798.9 0
24-Jun-04 0:00:00 2251.58 2251.58 2251.58 11291.5 0
2-Dec-03 0:00:00 2251.44 2251.44 2251.44 11828.35 0
24-Oct-03 0:00:00 2248.07 2248.07 2248.07 12043.15 0
6-Nov-03 0:00:00 2245.89 2245.89 2245.89 11970.25 0
14-Jun-04 0:00:00 2245.7 2245.7 2245.7 11315.05 0
30-Oct-03 0:00:00 2245.47 2245.47 2245.47 12017.25 0
31-May-04 0:00:00 2243.9 2243.9 2243.9 11358.5 0
11-Nov-03 0:00:00 2243.3 2243.3 2243.3 11928.35 0
9-Dec-03 0:00:00 2242.43 2242.43 2242.43 11804.3 0
22-Jun-04 0:00:00 2240.81 2240.81 2240.81 11292.35 0
15-Oct-03 0:00:00 2238.36 2238.36 2238.36 12068.95 0
7-Nov-03 0:00:00 2236.74 2236.74 2236.74 11952.6 0
24-Aug-04 0:00:00 2235.75 2235.75 2235.75 11153.95 0
13-Oct-03 0:00:00 2231.92 2231.92 2231.92 12087.05 0
23-Aug-04 0:00:00 2228.25 2228.25 2228.25 11156.75 0
25-Jun-04 0:00:00 2225.37 2225.37 2225.37 11285.15 0
29-Oct-03 0:00:00 2222.92 2222.92 2222.92 12020.75 0
12-Jul-04 0:00:00 2221.18 2221.18 2221.18 11244.65 0
10-Nov-03 0:00:00 2221.05 2221.05 2221.05 11930.5 0
15-Jul-04 0:00:00 2218.92 2218.92 2218.92 11239.7 0
13-Nov-03 0:00:00 2218.53 2218.53 2218.53 11894.75 0
5-Dec-03 0:00:00 2216.77 2216.77 2216.77 11816.55 0
27-Oct-03 0:00:00 2216.64 2216.64 2216.64 12032.05 0
1-Dec-03 0:00:00 2214.85 2214.85 2214.85 11839.5 0
5-Jul-04 0:00:00 2214.08 2214.08 2214.08 11267.1 0
9-Oct-03 0:00:00 2207.47 2207.47 2207.47 12103.9 0
14-Jul-04 0:00:00 2207.43 2207.43 2207.43 11241.65 0
8-Dec-03 0:00:00 2206.71 2206.71 2206.71 11814.85 0
21-Oct-03 0:00:00 2206.6 2206.6 2206.6 12055.5 0
17-Nov-03 0:00:00 2204.56 2204.56 2204.56 11876.2 0
13-Jul-04 0:00:00 2203.73 2203.73 2203.73 11243.8 0
28-Nov-03 0:00:00 2202.46 2202.46 2202.46 11842.55 0
22-Oct-03 0:00:00 2202.46 2202.46 2202.46 12054.5 0
9-Jul-04 0:00:00 2202.2 2202.2 2202.2 11249.35 0
23-Jun-04 0:00:00 2200.95 2200.95 2200.95 11291.95 0
14-Oct-03 0:00:00 2191.86 2191.86 2191.86 12075.8 0
28-Oct-03 0:00:00 2191.11 2191.11 2191.11 12024.1 0
23-Oct-03 0:00:00 2187.35 2187.35 2187.35 12051.2 0
15-Nov-03 0:00:00 2182.89 2182.89 2182.89 11879 0
10-Oct-03 0:00:00 2182.45 2182.45 2182.45 12092.35 0
27-Nov-03 0:00:00 2182.13 2182.13 2182.13 11843.45 0
14-Nov-03 0:00:00 2172.6 2172.6 2172.6 11884.75 0
18-Nov-03 0:00:00 2170.51 2170.51 2170.51 11872.85 0
8-Oct-03 0:00:00 2168.51 2168.51 2168.51 12104.1 0
8-Jul-04 0:00:00 2162.17 2162.17 2162.17 11254.85 0
25-Nov-03 0:00:00 2136.87 2136.87 2136.87 11844.85 0
19-Nov-03 0:00:00 2125.95 2125.95 2125.95 11871.6 0
6-Oct-03 0:00:00 2120.85 2120.85 2120.85 12108.1 0
7-Oct-03 0:00:00 2117.43 2117.43 2117.43 12105.3 0
17-May-04 0:00:00 2110.57 2110.57 2110.57 11381.2 0
24-Nov-03 0:00:00 2107.18 2107.18 2107.18 11852.65 0
21-Nov-03 0:00:00 2091.38 2091.38 2091.38 11855.75 0
20-Nov-03 0:00:00 2088.73 2088.73 2088.73 11867.7 0
3-Oct-03 0:00:00 2068.22 2068.22 2068.22 12114.85 0
30-Sep-03 0:00:00 2029.28 2029.28 2029.28 12146.3 0
1-Oct-03 0:00:00 2020.88 2020.88 2020.88 12141.45 0
27-Aug-03 0:00:00 1996.06 1996.06 1996.06 12305.7 0
11-Sep-03 0:00:00 1990.13 1990.13 1990.13 12251.2 0
29-Sep-03 0:00:00 1980.41 1980.41 1980.41 12158.9 0
2-Sep-03 0:00:00 1977.27 1977.27 1977.27 12281.6 0
28-Aug-03 0:00:00 1972.29 1972.29 1972.29 12301.7 0
10-Sep-03 0:00:00 1961.05 1961.05 1961.05 12253.2 0
12-Sep-03 0:00:00 1947.58 1947.58 1947.58 12245.65 0
1-Sep-03 0:00:00 1943.36 1943.36 1943.36 12288.25 0
26-Sep-03 0:00:00 1942.72 1942.72 1942.72 12165.4 0
29-Aug-03 0:00:00 1940.75 1940.75 1940.75 12289.35 0
8-Sep-03 0:00:00 1940.57 1940.57 1940.57 12269.15 0
3-Sep-03 0:00:00 1930.04 1930.04 1930.04 12280.15 0
16-Sep-03 0:00:00 1928.2 1928.2 1928.2 12237.55 0
9-Sep-03 0:00:00 1922.37 1922.37 1922.37 12263.55 0
5-Sep-03 0:00:00 1917.6 1917.6 1917.6 12272.4 0
26-Aug-03 0:00:00 1914.02 1914.02 1914.02 12310.75 0
4-Sep-03 0:00:00 1901.94 1901.94 1901.94 12275.1 0
17-Sep-03 0:00:00 1901.92 1901.92 1901.92 12231.5 0
22-Aug-03 0:00:00 1896.56 1896.56 1896.56 12315.05 0
24-Sep-03 0:00:00 1894.51 1894.51 1894.51 12182.65 0
21-Aug-03 0:00:00 1892.15 1892.15 1892.15 12315.15 0
15-Sep-03 0:00:00 1875.79 1875.79 1875.79 12244.95 0
25-Sep-03 0:00:00 1865.79 1865.79 1865.79 12176.5 0
30-Jul-03 0:00:00 1857.27 1857.27 1857.27 12381.65 0
16-Jul-03 0:00:00 1854.21 1854.21 1854.21 12413.65 0
9-Feb-15 0:00:00 1850 18667.05 18379.6 1081.32 0
23-Sep-03 0:00:00 1847.61 1847.61 1847.61 12186.55 0
20-Aug-03 0:00:00 1841.42 1841.42 1841.42 12317.7 0
25-Aug-03 0:00:00 1839.42 1839.42 1839.42 12311.3 0
19-Sep-03 0:00:00 1829.34 1829.34 1829.34 12197.25 0
25-Jul-03 0:00:00 1819.6 1819.6 1819.6 12390.1 0
18-Sep-03 0:00:00 1818.34 1818.34 1818.34 12206.45 0
28-Jul-03 0:00:00 1815.1 1815.1 1815.1 12385.1 0
29-Jul-03 0:00:00 1811.66 1811.66 1811.66 12384.8 0
1-Aug-03 0:00:00 1811.03 1811.03 1811.03 12363.7 0
13-Aug-03 0:00:00 1810.97 1810.97 1810.97 12333 0
17-Jul-03 0:00:00 1808.88 1808.88 1808.88 12408.15 0
31-Jul-03 0:00:00 1807.94 1807.94 1807.94 12366.35 0
18-Aug-03 0:00:00 1806.5 1806.5 1806.5 12331.3 0
14-Aug-03 0:00:00 1804.62 1804.62 1804.62 12332.65 0
4-Aug-03 0:00:00 1803.76 1803.76 1803.76 12363.7 0
18-Jul-03 0:00:00 1803.51 1803.51 1803.51 12405.25 0
22-Sep-03 0:00:00 1802.87 1802.87 1802.87 12197.15 0
15-Jul-03 0:00:00 1802.79 1802.79 1802.79 12417.7 0
19-Aug-03 0:00:00 1801.62 1801.62 1801.62 12330.75 0
11-Aug-03 0:00:00 1800.53 1800.53 1800.53 12344.6 0
12-Aug-03 0:00:00 1796.8 1796.8 1796.8 12336.55 0
14-Jul-03 0:00:00 1795.12 1795.12 1795.12 12424.7 0
8-Aug-03 0:00:00 1790.21 1790.21 1790.21 12346.45 0
21-Jul-03 0:00:00 1774.17 1774.17 1774.17 12402.1 0
7-Aug-03 0:00:00 1754.91 1754.91 1754.91 12347.2 0
5-Aug-03 0:00:00 1752.07 1752.07 1752.07 12349.3 0
24-Jul-03 0:00:00 1749.69 1749.69 1749.69 12393.6 0
11-Jul-03 0:00:00 1740.12 1740.12 1740.12 12424.7 0
 3-Jul-03 0:00:00 1738.82 1738.82 1738.82 12458.15 0
23-Jul-03 0:00:00 1724.87 1724.87 1724.87 12396.4 0
7-Jul-03 0:00:00 1723.76 1723.76 1723.76 12450 0
22-Jul-03 0:00:00 1719.49 1719.49 1719.49 12398.4 0
6-Aug-03 0:00:00 1717.49 1717.49 1717.49 12349.2 0
4-Jul-03 0:00:00 1709.95 1709.95 1709.95 12457.3 0
8-Jul-03 0:00:00 1705.06 1705.06 1705.06 12435.8 0
9-Jul-03 0:00:00 1703.4 1703.4 1703.4 12427.55 0
10-Jul-03 0:00:00 1702.29 1702.29 1702.29 12427.45 0
29-May-03 0:00:00 1665.19 1665.19 1665.19 12568.85 0
30-Jun-03 0:00:00 1657.56 1657.56 1657.56 12467.75 0
2-Jul-03 0:00:00 1654 1654 1654 12459.7 0
1-Jul-03 0:00:00 1647.2 1647.2 1647.2 12461.8 0
28-May-03 0:00:00 1641.98 1641.98 1641.98 12574.35 0
30-May-03 0:00:00 1630.94 1630.94 1630.94 12563.85 0
27-Jun-03 0:00:00 1626.3 1626.3 1626.3 12472.6 0
4-Jun-03 0:00:00 1617.5 1617.5 1617.5 12561.4 0
6-Jun-03 0:00:00 1610.91 1610.91 1610.91 12551.7 0
9-Jun-03 0:00:00 1607.99 1607.99 1607.99 12548.35 0
26-Jun-03 0:00:00 1607.28 1607.28 1607.28 12473.4 0
25-Jun-03 0:00:00 1605.89 1605.89 1605.89 12474.25 0
26-May-03 0:00:00 1605.39 1605.39 1605.39 12579.9 0
5-Jun-03 0:00:00 1600.4 1600.4 1600.4 12556.75 0
27-May-03 0:00:00 1583.42 1583.42 1583.42 12576.2 0
20-Jun-03 0:00:00 1577.13 1577.13 1577.13 12486.5 0
3-Jun-03 0:00:00 1573.74 1573.74 1573.74 12561.55 0
17-Jun-03 0:00:00 1568.19 1568.19 1568.19 12513 0
11-Jun-03 0:00:00 1567.45 1567.45 1567.45 12536.6 0
24-Jun-03 0:00:00 1565.32 1565.32 1565.32 12475.65 0
19-Jun-03 0:00:00 1562.89 1562.89 1562.89 12506.45 0
23-Jun-03 0:00:00 1560.88 1560.88 1560.88 12479.45 0
12-Jun-03 0:00:00 1553.28 1553.28 1553.28 12533.15 0
23-May-03 0:00:00 1552.77 1552.77 1552.77 12583.6 0
13-Jun-03 0:00:00 1543.23 1543.23 1543.23 12524.45 0
18-Jun-03 0:00:00 1542.47 1542.47 1542.47 12510.25 0
2-Jun-03 0:00:00 1538.83 1538.83 1538.83 12563.15 0
16-Jun-03 0:00:00 1534.35 1534.35 1534.35 12518.35 0
10-Jun-03 0:00:00 1529.89 1529.89 1529.89 12543.4 0
21-May-03 0:00:00 1528.28 1528.28 1528.28 12596.3 0
22-May-03 0:00:00 1527.12 1527.12 1527.12 12588.5 0
20-May-03 0:00:00 1512.42 1512.42 1512.42 12596.5 0
15-May-03 0:00:00 1495.98 1495.98 1495.98 12606.25 0
16-May-03 0:00:00 1494.09 1494.09 1494.09 12604.95 0
19-May-03 0:00:00 1484.23 1484.23 1484.23 12598.85 0
14-May-03 0:00:00 1470.89 1470.89 1470.89 12609.15 0
13-May-03 0:00:00 1433.12 1433.12 1433.12 12617.85 0
12-May-03 0:00:00 1427.48 1427.48 1427.48 12629.2 0
24-Feb-03 0:00:00 1374 1374 1374 12958.5 0
 9-May-03 0:00:00 1372.69 1372.69 1372.69 12631.5 0
6-May-03 0:00:00 1371.4 1371.4 1371.4 12638.5 0
19-Feb-03 0:00:00 1371.27 1371.27 1371.27 12987.1 0
5-May-03 0:00:00 1368.05 1368.05 1368.05 12643.05 0
21-Feb-03 0:00:00 1366.71 1366.71 1366.71 12961.55 0
20-Feb-03 0:00:00 1362.6 1362.6 1362.6 12966.05 0
7-Apr-03 0:00:00 1361.65 1361.65 1361.65 12745 0
8-May-03 0:00:00 1358.45 1358.45 1358.45 12635.2 0
8-Apr-03 0:00:00 1357.96 1357.96 1357.96 12742.05 0
7-May-03 0:00:00 1354.4 1354.4 1354.4 12636.5 0
16-Apr-03 0:00:00 1350.62 1350.62 1350.62 12718 0
21-Jan-03 0:00:00 1346.59 1346.59 1346.59 13946.4 0
22-Jan-03 0:00:00 1345.86 1345.86 1345.86 13794.05 0
25-Feb-03 0:00:00 1343.73 1343.73 1343.73 12950 0
17-Apr-03 0:00:00 1343.11 1343.11 1343.11 12715.3 0
2-May-03 0:00:00 1342.61 1342.61 1342.61 12649.6 0
21-Apr-03 0:00:00 1341.87 1341.87 1341.87 12709.95 0
4-Apr-03 0:00:00 1341.38 1341.38 1341.38 12752.3 0
27-Feb-03 0:00:00 1341.38 1341.38 1341.38 12938.2 0
10-Apr-03 0:00:00 1338.76 1338.76 1338.76 12726.85 0
28-Apr-03 0:00:00 1338.51 1338.51 1338.51 12654.15 0
11-Apr-03 0:00:00 1337.4 1337.4 1337.4 12725.5 0
18-Feb-03 0:00:00 1336.19 1336.19 1336.19 13007.1 0
6-Feb-03 0:00:00 1335.46 1335.46 1335.46 13105.1 0
23-Jan-03 0:00:00 1335.45 1335.45 1335.45 13791.45 0
22-Apr-03 0:00:00 1335.35 1335.35 1335.35 12708.7 0
15-Apr-03 0:00:00 1333.7 1333.7 1333.7 12722.8 0
9-Apr-03 0:00:00 1330.5 1330.5 1330.5 12734.9 0
17-Feb-03 0:00:00 1327.68 1327.68 1327.68 13008.25 0
3-Mar-03 0:00:00 1323.41 1323.41 1323.41 12910.55 0
26-Feb-03 0:00:00 1322.99 1322.99 1322.99 12949.4 0
7-Feb-03 0:00:00 1319.52 1319.52 1319.52 13081.55 0
4-Mar-03 0:00:00 1317.45 1317.45 1317.45 12891.8 0
29-Apr-03 0:00:00 1315.72 1315.72 1315.72 12651.35 0
30-Apr-03 0:00:00 1314.71 1314.71 1314.71 12651.3 0
24-Apr-03 0:00:00 1312.44 1312.44 1312.44 12693.25 0
3-Apr-03 0:00:00 1312.14 1312.14 1312.14 12754.7 0
25-Apr-03 0:00:00 1311.52 1311.52 1311.52 12680 0
4-Feb-03 0:00:00 1310.24 1310.24 1310.24 13122.1 0
23-Apr-03 0:00:00 1307.99 1307.99 1307.99 12708.6 0
5-Mar-03 0:00:00 1307.29 1307.29 1307.29 12880.65 0
12-Feb-03 0:00:00 1306.8 1306.8 1306.8 13037.4 0
28-Feb-03 0:00:00 1306.02 1306.02 1306.02 12937.4 0
24-Jan-03 0:00:00 1305.28 1305.28 1305.28 13750.5 0
22-Mar-03 0:00:00 1303.1 1303.1 1303.1 12786.85 0
21-Mar-03 0:00:00 1301.23 1301.23 1301.23 12787.25 0
5-Feb-03 0:00:00 1300.56 1300.56 1300.56 13121.35 0
28-Jan-03 0:00:00 1298.95 1298.95 1298.95 13317.1 0
 20-Jan-03 0:00:00 1298.18 1298.18 1298.18 13971.5 0
14-Feb-03 0:00:00 1296.76 1296.76 1296.76 13034.5 0
3-Feb-03 0:00:00 1295.99 1295.99 1295.99 13181.5 0
6-Mar-03 0:00:00 1293.2 1293.2 1293.2 12855.85 0
20-Mar-03 0:00:00 1292.33 1292.33 1292.33 12787.35 0
2-Apr-03 0:00:00 1291.94 1291.94 1291.94 12758.75 0
29-Jan-03 0:00:00 1291.41 1291.41 1291.41 13268.7 0
10-Feb-03 0:00:00 1291.14 1291.14 1291.14 13077.9 0
11-Feb-03 0:00:00 1289.73 1289.73 1289.73 13066.5 0
28-Mar-03 0:00:00 1289.04 1289.04 1289.04 12769.35 0
17-Jan-03 0:00:00 1287.98 1287.98 1287.98 14008.35 0
27-Jan-03 0:00:00 1284.41 1284.41 1284.41 13555.7 0
26-Mar-03 0:00:00 1280.06 1280.06 1280.06 12778.15 0
24-Mar-03 0:00:00 1278.33 1278.33 1278.33 12781.35 0
1-Apr-03 0:00:00 1276.41 1276.41 1276.41 12762.15 0
30-Jan-03 0:00:00 1274.96 1274.96 1274.96 13239.45 0
31-Jan-03 0:00:00 1273.62 1273.62 1273.62 13182.9 0
16-Jan-03 0:00:00 1272.59 1272.59 1272.59 14028.55 0
25-Mar-03 0:00:00 1272.55 1272.55 1272.55 12780.15 0
7-Mar-03 0:00:00 1267.9 1267.9 1267.9 12855.4 0
27-Mar-03 0:00:00 1265.9 1265.9 1265.9 12770.9 0
19-Mar-03 0:00:00 1265.82 1265.82 1265.82 12802.25 0
12-Mar-03 0:00:00 1265.65 1265.65 1265.65 12840.2 0
31-Mar-03 0:00:00 1265.19 1265.19 1265.19 12767.5 0
15-Jan-03 0:00:00 1263.38 1263.38 1263.38 14085.05 0
11-Mar-03 0:00:00 1262.2 1262.2 1262.2 12842 0
13-Mar-03 0:00:00 1261.89 1261.89 1261.89 12823.6 0
13-Jan-03 0:00:00 1254.52 1254.52 1254.52 14165.55 0
17-Mar-03 0:00:00 1253.5 1253.5 1253.5 12805.9 0
14-Jan-03 0:00:00 1252.2 1252.2 1252.2 14119.85 0
10-Mar-03 0:00:00 1250.81 1250.81 1250.81 12853.2 0
1-Mar-01 0:00:00 1246.48 1246.48 1246.48 17885.8 0
9-Feb-01 0:00:00 1244.64 1244.64 1244.64 18004.25 0
10-Jan-03 0:00:00 1244.56 1244.56 1244.56 14166.45 0
2-Mar-01 0:00:00 1238.15 1238.15 1238.15 17885.15 0
27-Dec-02 0:00:00 1237.86 1237.86 1237.86 14588.45 0
18-Dec-02 0:00:00 1235.99 1235.99 1235.99 14853 0
12-Feb-01 0:00:00 1233.37 1233.37 1233.37 18001.9 0
9-Jan-03 0:00:00 1229.66 1229.66 1229.66 14207.1 0
26-Dec-02 0:00:00 1227.62 1227.62 1227.62 14765.75 0
24-Dec-02 0:00:00 1227.2 1227.2 1227.2 14793.4 0
31-Dec-02 0:00:00 1226.5 1226.5 1226.5 14447.2 0
5-Mar-01 0:00:00 1226.43 1226.43 1226.43 17882.8 0
2-Jan-03 0:00:00 1225.33 1225.33 1225.33 14412.9 0
30-Dec-02 0:00:00 1223.45 1223.45 1223.45 14489.75 0
1-Jan-03 0:00:00 1221.38 1221.38 1221.38 14445 0
23-Dec-02 0:00:00 1215.7 1215.7 1215.7 14821.7 0
8-Mar-01 0:00:00 1215.22 1215.22 1215.22 17882.2 0
 7-Mar-01 0:00:00 1214.78 1214.78 1214.78 17882.65 0
17-Dec-02 0:00:00 1213.94 1213.94 1213.94 14869.15 0
20-Dec-02 0:00:00 1212.69 1212.69 1212.69 14834.05 0
14-Feb-00 0:00:00 1212.66 1212.66 1212.66 19748 0
19-Dec-02 0:00:00 1209.22 1209.22 1209.22 14846.8 0
3-Jan-03 0:00:00 1208.27 1208.27 1208.27 14384.8 0
13-Dec-02 0:00:00 1205.92 1205.92 1205.92 14891.9 0
14-Feb-01 0:00:00 1202.86 1202.86 1202.86 17977.3 0
16-Dec-02 0:00:00 1201.66 1201.66 1201.66 14875.1 0
8-Jan-03 0:00:00 1201.06 1201.06 1201.06 14236.55 0
13-Feb-01 0:00:00 1199.81 1199.81 1199.81 17985.65 0
15-Feb-01 0:00:00 1197.64 1197.64 1197.64 17975.95 0
7-Jan-03 0:00:00 1191.95 1191.95 1191.95 14298.15 0
2-Feb-00 0:00:00 1186.97 1186.97 1186.97 19837.55 0
3-Feb-00 0:00:00 1185.11 1185.11 1185.11 19834.9 0
9-Mar-01 0:00:00 1184.86 1184.86 1184.86 17880.85 0
6-Jan-03 0:00:00 1181.49 1181.49 1181.49 14344.2 0
10-Feb-00 0:00:00 1181.48 1181.48 1181.48 19787.6 0
17-Feb-00 0:00:00 1178.51 1178.51 1178.51 19691.2 0
8-Feb-01 0:00:00 1177.74 1177.74 1177.74 18016.25 0
1-Feb-00 0:00:00 1175.15 1175.15 1175.15 19843.25 0
4-Feb-00 0:00:00 1172.21 1172.21 1172.21 19828.45 0
28-Feb-01 0:00:00 1171.65 1171.65 1171.65 17887.7 0
12-Dec-02 0:00:00 1171.14 1171.14 1171.14 14910.9 0
16-Feb-00 0:00:00 1167.64 1167.64 1167.64 19710.9 0
12-Jun-02 0:00:00 1163.08 1163.08 1163.08 16016.25 0
7-Feb-00 0:00:00 1158.08 1158.08 1158.08 19807.9 0
11-Feb-00 0:00:00 1156.67 1156.67 1156.67 19767.05 0
11-Dec-02 0:00:00 1156.37 1156.37 1156.37 14931.1 0
9-Feb-00 0:00:00 1154.25 1154.25 1154.25 19788.85 0
21-Feb-01 0:00:00 1153.56 1153.56 1153.56 17934.05 0
28-Jan-00 0:00:00 1153.35 1153.35 1153.35 19852.3 0
18-Feb-00 0:00:00 1151.56 1151.56 1151.56 19672.7 0
8-Feb-00 0:00:00 1150.2 1150.2 1150.2 19790.6 0
19-Feb-01 0:00:00 1149.56 1149.56 1149.56 17946.8 0
31-Jan-00 0:00:00 1148.89 1148.89 1148.89 19843.75 0
15-Feb-00 0:00:00 1148.1 1148.1 1148.1 19738.8 0
11-Jun-02 0:00:00 1147.46 1147.46 1147.46 16033.55 0
20-Feb-01 0:00:00 1143.82 1143.82 1143.82 17935.4 0
18-Jun-02 0:00:00 1143.18 1143.18 1143.18 15929.8 0
21-Feb-00 0:00:00 1142.8 1142.8 1142.8 19658.7 0
17-Jun-02 0:00:00 1141.47 1141.47 1141.47 15936 0
28-Feb-00 0:00:00 1141.18 1141.18 1141.18 19555.95 0
2-Mar-00 0:00:00 1141.08 1141.08 1141.08 19523.55 0
1-Mar-00 0:00:00 1139.88 1139.88 1139.88 19531.55 0
16-Feb-01 0:00:00 1139.75 1139.75 1139.75 17948.15 0
13-Jun-02 0:00:00 1139.27 1139.27 1139.27 16012.8 0
9-Dec-02 0:00:00 1137.04 1137.04 1137.04 14952.1 0
 4-Jul-00 0:00:00 1135.06 1135.06 1135.06 18865 0
6-Dec-02 0:00:00 1134.2 1134.2 1134.2 14986.85 0
7-Feb-01 0:00:00 1134.01 1134.01 1134.01 18022.5 0
6-Feb-01 0:00:00 1133.67 1133.67 1133.67 18033.15 0
5-Jul-00 0:00:00 1133.61 1133.61 1133.61 18863.75 0
20-Jun-02 0:00:00 1133.25 1133.25 1133.25 15902.85 0
3-Jul-02 0:00:00 1130.55 1130.55 1130.55 15751.55 0
7-Jul-00 0:00:00 1130.06 1130.06 1130.06 18837.35 0
12-Mar-01 0:00:00 1129.37 1129.37 1129.37 17879.55 0
5-Feb-01 0:00:00 1128.24 1128.24 1128.24 18037.05 0
4-Jul-02 0:00:00 1128.22 1128.22 1128.22 15741.2 0
26-Feb-02 0:00:00 1128.19 1128.19 1128.19 16811 0
22-Feb-01 0:00:00 1127.75 1127.75 1127.75 17917.9 0
14-Jun-02 0:00:00 1127.52 1127.52 1127.52 15982.5 0
5-Jul-02 0:00:00 1127.44 1127.44 1127.44 15740.4 0
7-Jan-00 0:00:00 1126.99 1126.99 1126.99 20406.9 0
6-Mar-00 0:00:00 1126.59 1126.59 1126.59 19518.25 0
10-Jul-02 0:00:00 1126.29 1126.29 1126.29 15717.65 0
8-Jul-02 0:00:00 1125.28 1125.28 1125.28 15740.3 0
10-Dec-02 0:00:00 1124.97 1124.97 1124.97 14935.5 0
9-Jul-02 0:00:00 1124.85 1124.85 1124.85 15734.8 0
3-Mar-00 0:00:00 1124.7 1124.7 1124.7 19518.7 0
6-Jul-00 0:00:00 1123.2 1123.2 1123.2 18860.85 0
19-Jun-02 0:00:00 1122.26 1122.26 1122.26 15926.1 0
2-Jul-02 0:00:00 1122.06 1122.06 1122.06 15790.1 0
25-Jan-01 0:00:00 1121.02 1121.02 1121.02 18084.5 0
23-Jun-00 0:00:00 1120.48 1120.48 1120.48 18913.4 0
3-Jul-00 0:00:00 1119.29 1119.29 1119.29 18875 0
15-Mar-01 0:00:00 1117.11 1117.11 1117.11 17876.75 0
21-Jun-02 0:00:00 1117 1117 1117 15887.75 0
11-Jul-00 0:00:00 1116.83 1116.83 1116.83 18822.05 0
10-Jun-02 0:00:00 1114.64 1114.64 1114.64 16073.85 0
1-Jul-02 0:00:00 1112.56 1112.56 1112.56 15818.5 0
10-Jul-00 0:00:00 1110.67 1110.67 1110.67 18825.15 0
18-Feb-02 0:00:00 1110.33 1110.33 1110.33 16882.5 0
20-Jun-00 0:00:00 1110.22 1110.22 1110.22 18925.95 0
3-Apr-00 0:00:00 1110.14 1110.14 1110.14 19330.25 0
25-Feb-00 0:00:00 1109.38 1109.38 1109.38 19589.05 0
24-Jun-02 0:00:00 1109.26 1109.26 1109.26 15880.2 0
27-Feb-02 0:00:00 1109.17 1109.17 1109.17 16801.15 0
12-Jul-00 0:00:00 1108.72 1108.72 1108.72 18816.25 0
31-Mar-00 0:00:00 1106.83 1106.83 1106.83 19341.65 0
22-Jun-00 0:00:00 1106.12 1106.12 1106.12 18914.7 0
5-Dec-02 0:00:00 1105.54 1105.54 1105.54 14992.35 0
11-Apr-00 0:00:00 1105.19 1105.19 1105.19 19227.9 0
22-Feb-02 0:00:00 1105.02 1105.02 1105.02 16812.1 0
11-Jul-02 0:00:00 1104.92 1104.92 1104.92 15695 0
7-Mar-00 0:00:00 1104.42 1104.42 1104.42 19514.6 0
24-Feb-00 0:00:00 1103.9 1103.9 1103.9 19591.75 0
25-Feb-02 0:00:00 1103.63 1103.63 1103.63 16811.8 0
2-Dec-02 0:00:00 1103.58 1103.58 1103.58 15008.65 0
12-Jul-02 0:00:00 1103.54 1103.54 1103.54 15677.5 0
6-Jun-02 0:00:00 1103.25 1103.25 1103.25 16129.1 0
2-Feb-01 0:00:00 1102.81 1102.81 1102.81 18044.8 0
13-Jul-00 0:00:00 1101.88 1101.88 1101.88 18811.15 0
30-Mar-00 0:00:00 1101.06 1101.06 1101.06 19352.8 0
25-Jun-02 0:00:00 1099.19 1099.19 1099.19 15871.85 0
15-Feb-02 0:00:00 1098.96 1098.96 1098.96 16897.3 0
14-Mar-01 0:00:00 1098.69 1098.69 1098.69 17876.85 0
16-Jun-00 0:00:00 1098 1098 1098 18933.3 0
12-Apr-00 0:00:00 1097.08 1097.08 1097.08 19223.15 0
27-Jan-00 0:00:00 1096.45 1096.45 1096.45 19855.45 0
3-Dec-02 0:00:00 1095.6 1095.6 1095.6 14997.65 0
14-Jul-00 0:00:00 1095.11 1095.11 1095.11 18800.85 0
29-Nov-02 0:00:00 1094.95 1094.95 1094.95 15020.8 0
28-Jun-02 0:00:00 1094.7 1094.7 1094.7 15819.15 0
31-Jan-01 0:00:00 1094.09 1094.09 1094.09 18057.2 0
24-Jan-01 0:00:00 1093.67 1093.67 1093.67 18084.9 0
29-Jun-00 0:00:00 1093.55 1093.55 1093.55 18883.8 0
30-Jan-01 0:00:00 1093.3 1093.3 1093.3 18059.75 0
15-Jul-02 0:00:00 1093.19 1093.19 1093.19 15669 0
23-Feb-00 0:00:00 1092.85 1092.85 1092.85 19643.9 0
4-Jan-00 0:00:00 1092.08 1092.08 1092.08 20491.75 0
23-Jan-01 0:00:00 1092.05 1092.05 1092.05 18097.45 0
22-Feb-00 0:00:00 1091.48 1091.48 1091.48 19653.55 0
18-Jul-00 0:00:00 1090.71 1090.71 1090.71 18798.25 0
4-Dec-02 0:00:00 1090.56 1090.56 1090.56 14997.5 0
28-Nov-02 0:00:00 1090.52 1090.52 1090.52 15030 0
26-Feb-01 0:00:00 1090.46 1090.46 1090.46 17892.45 0
18-Jul-02 0:00:00 1090.39 1090.39 1090.39 15654.85 0
21-Jun-00 0:00:00 1090.32 1090.32 1090.32 18923.4 0
23-Feb-01 0:00:00 1089.81 1089.81 1089.81 17912.85 0
10-Jan-00 0:00:00 1088.97 1088.97 1088.97 20245.3 0
22-Mar-00 0:00:00 1088.21 1088.21 1088.21 19395.05 0
27-Nov-02 0:00:00 1088.16 1088.16 1088.16 15030.3 0
10-Apr-00 0:00:00 1087.71 1087.71 1087.71 19235.65 0
30-Jun-00 0:00:00 1087.18 1087.18 1087.18 18875.85 0
19-Jun-00 0:00:00 1087.05 1087.05 1087.05 18928.55 0
21-Feb-02 0:00:00 1086.94 1086.94 1086.94 16825.15 0
26-Jun-02 0:00:00 1086.91 1086.91 1086.91 15844.1 0
6-Jan-00 0:00:00 1086.67 1086.67 1086.67 20417.25 0
27-Feb-01 0:00:00 1086.55 1086.55 1086.55 17891.45 0
24-Mar-00 0:00:00 1086.32 1086.32 1086.32 19378.55 0
23-Mar-00 0:00:00 1086.02 1086.02 1086.02 19382.95 0
29-Jan-01 0:00:00 1085.88 1085.88 1085.88 18069.4 0
19-Jul-02 0:00:00 1085.86 1085.86 1085.86 15636.95 0
 18-Apr-02 0:00:00 1085.84 1085.84 1085.84 16470.05 0
28-Jun-00 0:00:00 1085.73 1085.73 1085.73 18893.55 0
7-Jun-02 0:00:00 1084.99 1084.99 1084.99 16110 0
21-Mar-01 0:00:00 1084.69 1084.69 1084.69 17872.15 0
26-Jun-00 0:00:00 1084.38 1084.38 1084.38 18905.15 0
14-Feb-02 0:00:00 1084.27 1084.27 1084.27 16911.8 0
27-Jun-00 0:00:00 1083.34 1083.34 1083.34 18893.55 0
17-Jul-02 0:00:00 1081.81 1081.81 1081.81 15662.2 0
19-Mar-01 0:00:00 1081.65 1081.65 1081.65 17873.75 0
17-Jul-00 0:00:00 1081.53 1081.53 1081.53 18798.5 0
16-Jul-02 0:00:00 1081.32 1081.32 1081.32 15666.25 0
1-Feb-01 0:00:00 1080.88 1080.88 1080.88 18056.3 0
16-Mar-01 0:00:00 1080.19 1080.19 1080.19 17876.7 0
17-Apr-02 0:00:00 1079.7 1079.7 1079.7 16481.45 0
27-Jun-02 0:00:00 1079.17 1079.17 1079.17 15838.6 0
23-Jul-02 0:00:00 1079.16 1079.16 1079.16 15609.8 0
12-Apr-02 0:00:00 1077.53 1077.53 1077.53 16543 0
26-Nov-02 0:00:00 1076.63 1076.63 1076.63 15046.8 0
10-May-01 0:00:00 1075.81 1075.81 1075.81 17849.25 0
1-Apr-02 0:00:00 1075.53 1075.53 1075.53 16631.5 0
5-Jun-02 0:00:00 1075.26 1075.26 1075.26 16130.55 0
29-Feb-00 0:00:00 1075.15 1075.15 1075.15 19536.85 0
14-May-02 0:00:00 1075.13 1075.13 1075.13 16252.7 0
15-Apr-02 0:00:00 1075.01 1075.01 1075.01 16542.5 0
19-Jul-00 0:00:00 1074.88 1074.88 1074.88 18795.85 0
21-Mar-00 0:00:00 1074.75 1074.75 1074.75 19400.1 0
11-Apr-02 0:00:00 1074.6 1074.6 1074.6 16555.4 0
25-Nov-02 0:00:00 1073.77 1073.77 1073.77 15050 0
30-Aug-02 0:00:00 1073.63 1073.63 1073.63 15427.8 0
16-Apr-02 0:00:00 1073.39 1073.39 1073.39 16530.3 0
22-Jan-01 0:00:00 1073.29 1073.29 1073.29 18097.65 0
22-Jul-02 0:00:00 1073.26 1073.26 1073.26 15624.1 0
19-Apr-02 0:00:00 1072.59 1072.59 1072.59 16456.65 0
17-May-01 0:00:00 1072.46 1072.46 1072.46 17849.25 0
25-Apr-02 0:00:00 1071.85 1071.85 1071.85 16407.55 0
4-Mar-02 0:00:00 1071.61 1071.61 1071.61 16762.75 0
15-Jun-00 0:00:00 1071.61 1071.61 1071.61 18939.45 0
9-May-02 0:00:00 1071.6 1071.6 1071.6 16278.55 0
19-Feb-02 0:00:00 1071.29 1071.29 1071.29 16872.95 0
28-Mar-00 0:00:00 1071.17 1071.17 1071.17 19356 0
27-Mar-00 0:00:00 1071.09 1071.09 1071.09 19369.7 0
20-Feb-02 0:00:00 1071.04 1071.04 1071.04 16836 0
14-May-01 0:00:00 1070.86 1070.86 1070.86 17849.25 0
20-Mar-01 0:00:00 1070.35 1070.35 1070.35 17872.4 0
9-Jun-00 0:00:00 1070.22 1070.22 1070.22 18954.25 0
26-Apr-02 0:00:00 1070.19 1070.19 1070.19 16398.65 0
29-Mar-00 0:00:00 1070.13 1070.13 1070.13 19355.6 0
24-Apr-02 0:00:00 1069.73 1069.73 1069.73 16427.25 0
13-May-02 0:00:00 1069.68 1069.68 1069.68 16254.15 0
8-Apr-02 0:00:00 1069.59 1069.59 1069.59 16579.4 0
10-May-02 0:00:00 1069.22 1069.22 1069.22 16274.25 0
19-Jan-01 0:00:00 1068.69 1068.69 1068.69 18105.75 0
12-Sep-02 0:00:00 1068.66 1068.66 1068.66 15344 0
8-May-02 0:00:00 1068.38 1068.38 1068.38 16281 0
16-Jan-01 0:00:00 1068 1068 1068 18183.15 0
26-Apr-00 0:00:00 1067.57 1067.57 1067.57 19168.05 0
2-Apr-02 0:00:00 1067.3 1067.3 1067.3 16612.6 0
23-Apr-02 0:00:00 1066.43 1066.43 1066.43 16433.15 0
7-Mar-02 0:00:00 1066.41 1066.41 1066.41 16749.2 0
14-Jun-00 0:00:00 1066.28 1066.28 1066.28 18940.8 0
8-Jun-00 0:00:00 1064.58 1064.58 1064.58 18959.05 0
2-Sep-02 0:00:00 1064.34 1064.34 1064.34 15427.35 0
22-Apr-02 0:00:00 1064.28 1064.28 1064.28 16444.7 0
24-Jul-02 0:00:00 1063.88 1063.88 1063.88 15607.25 0
18-Mar-02 0:00:00 1063.66 1063.66 1063.66 16711.05 0
5-Mar-02 0:00:00 1063.62 1063.62 1063.62 16760.05 0
10-Apr-02 0:00:00 1063.45 1063.45 1063.45 16556.6 0
15-May-01 0:00:00 1063.38 1063.38 1063.38 17849.25 0
17-Sep-02 0:00:00 1063.31 1063.31 1063.31 15326.8 0
18-Sep-02 0:00:00 1063.12 1063.12 1063.12 15322.25 0
1-Mar-02 0:00:00 1062.9 1062.9 1062.9 16784.95 0
6-Mar-02 0:00:00 1062.83 1062.83 1062.83 16754.45 0
13-Sep-02 0:00:00 1062.2 1062.2 1062.2 15339.2 0
7-May-02 0:00:00 1062.13 1062.13 1062.13 16296.6 0
15-May-02 0:00:00 1062 1062 1062 16222.7 0
8-Mar-02 0:00:00 1061.88 1061.88 1061.88 16741.5 0
25-Jan-00 0:00:00 1061.6 1061.6 1061.6 19865.9 0
18-May-01 0:00:00 1061.18 1061.18 1061.18 17849.25 0
15-Mar-02 0:00:00 1060.62 1060.62 1060.62 16716.9 0
16-May-01 0:00:00 1060.41 1060.41 1060.41 17849.25 0
9-Apr-02 0:00:00 1060.36 1060.36 1060.36 16565.25 0
19-Sep-02 0:00:00 1060.11 1060.11 1060.11 15321.35 0
13-Jun-00 0:00:00 1059.56 1059.56 1059.56 18953.15 0
11-May-01 0:00:00 1059.35 1059.35 1059.35 17849.25 0
11-Sep-02 0:00:00 1059.09 1059.09 1059.09 15367.6 0
21-Jan-00 0:00:00 1058.91 1058.91 1058.91 19901.8 0
25-Jul-02 0:00:00 1058.85 1058.85 1058.85 15604.9 0
6-Sep-02 0:00:00 1058.4 1058.4 1058.4 15381.45 0
29-May-01 0:00:00 1058.39 1058.39 1058.39 17849.25 0
19-Mar-02 0:00:00 1058.06 1058.06 1058.06 16703.4 0
19-Jan-00 0:00:00 1057.89 1057.89 1057.89 19909.15 0
1-Aug-02 0:00:00 1057.55 1057.55 1057.55 15543.15 0
15-Jan-01 0:00:00 1057.52 1057.52 1057.52 18199.75 0
17-Jan-01 0:00:00 1057.49 1057.49 1057.49 18116.2 0
8-Mar-00 0:00:00 1057.46 1057.46 1057.46 19500.8 0
13-Feb-02 0:00:00 1057.17 1057.17 1057.17 16917.65 0
13-Mar-01 0:00:00 1057.12 1057.12 1057.12 17877.25 0
4-Apr-02 0:00:00 1057.07 1057.07 1057.07 16597.65 0
13-Apr-00 0:00:00 1056.89 1056.89 1056.89 19217 0
28-Apr-00 0:00:00 1056.2 1056.2 1056.2 19145.55 0
5-Jan-00 0:00:00 1055.99 1055.99 1055.99 20426.2 0
5-Apr-02 0:00:00 1055.93 1055.93 1055.93 16594.3 0
31-Jul-02 0:00:00 1055.87 1055.87 1055.87 15556.15 0
29-Jul-02 0:00:00 1055.65 1055.65 1055.65 15567.4 0
22-Mar-01 0:00:00 1055.65 1055.65 1055.65 17871.25 0
26-Aug-02 0:00:00 1055.49 1055.49 1055.49 15451.65 0
16-Mar-00 0:00:00 1055.36 1055.36 1055.36 19406.05 0
4-Sep-02 0:00:00 1055.17 1055.17 1055.17 15389.35 0
3-Jan-00 0:00:00 1054.81 1054.81 1054.81 20528.6 0
3-Apr-02 0:00:00 1054.8 1054.8 1054.8 16599.15 0
18-Jan-01 0:00:00 1054.72 1054.72 1054.72 18112.75 0
5-Sep-02 0:00:00 1054.65 1054.65 1054.65 15385.95 0
16-Sep-02 0:00:00 1054.23 1054.23 1054.23 15333.4 0
3-Sep-02 0:00:00 1054.16 1054.16 1054.16 15392.25 0
20-Jul-00 0:00:00 1053.89 1053.89 1053.89 18786.7 0
5-Aug-02 0:00:00 1052.98 1052.98 1052.98 15534.6 0
23-Aug-02 0:00:00 1052.69 1052.69 1052.69 15452.4 0
8-May-01 0:00:00 1052.51 1052.51 1052.51 17849.25 0
12-Jun-00 0:00:00 1052.44 1052.44 1052.44 18953.65 0
27-Aug-02 0:00:00 1052.33 1052.33 1052.33 15450.55 0
28-Aug-02 0:00:00 1052.14 1052.14 1052.14 15444 0
11-Mar-02 0:00:00 1052.04 1052.04 1052.04 16739.55 0
7-Aug-02 0:00:00 1051.9 1051.9 1051.9 15530.75 0
2-Aug-02 0:00:00 1051.87 1051.87 1051.87 15541.6 0
19-Apr-01 0:00:00 1051.72 1051.72 1051.72 17855.75 0
9-Sep-02 0:00:00 1051.61 1051.61 1051.61 15373.2 0
29-Aug-02 0:00:00 1051.51 1051.51 1051.51 15439.75 0
22-Nov-02 0:00:00 1051.46 1051.46 1051.46 15055.55 0
6-May-02 0:00:00 1050.76 1050.76 1050.76 16342.5 0
27-Apr-00 0:00:00 1050.72 1050.72 1050.72 19147.25 0
6-Aug-02 0:00:00 1050.04 1050.04 1050.04 15534.35 0
24-Jan-00 0:00:00 1049.82 1049.82 1049.82 19883.2 0
21-May-01 0:00:00 1049.76 1049.76 1049.76 17849.25 0
12-Jan-01 0:00:00 1049.51 1049.51 1049.51 18200.9 0
20-Mar-02 0:00:00 1049.09 1049.09 1049.09 16686.1 0
20-Sep-02 0:00:00 1049 1049 1049 15316.2 0
7-Apr-00 0:00:00 1048.75 1048.75 1048.75 19285.7 0
7-May-01 0:00:00 1048.21 1048.21 1048.21 17849.25 0
9-Aug-02 0:00:00 1047.8 1047.8 1047.8 15522.4 0
5-Jan-01 0:00:00 1046.99 1046.99 1046.99 18241.25 0
21-Jul-00 0:00:00 1046.92 1046.92 1046.92 18780.85 0
1-Oct-02 0:00:00 1046.67 1046.67 1046.67 15282.15 0
20-Jan-00 0:00:00 1046.31 1046.31 1046.31 19906.85 0
23-May-01 0:00:00 1046.15 1046.15 1046.15 17849.25 0
13-Aug-02 0:00:00 1045.88 1045.88 1045.88 15490.35 0
3-Jun-02 0:00:00 1045.7 1045.7 1045.7 16141.65 0
3-May-02 0:00:00 1045.67 1045.67 1045.67 16349.7 0
12-Aug-02 0:00:00 1045.45 1045.45 1045.45 15497.55 0
7-Oct-02 0:00:00 1045.23 1045.23 1045.23 15269.65 0
30-Sep-02 0:00:00 1045.23 1045.23 1045.23 15285.5 0
24-May-01 0:00:00 1045.19 1045.19 1045.19 17849.25 0
27-Sep-02 0:00:00 1044.91 1044.91 1044.91 15287.25 0
19-Aug-02 0:00:00 1044.76 1044.76 1044.76 15464.85 0
8-Sep-00 0:00:00 1044.64 1044.64 1044.64 18618.95 0
11-Feb-02 0:00:00 1044.52 1044.52 1044.52 16922.2 0
20-Aug-02 0:00:00 1044.35 1044.35 1044.35 15463 0
14-Mar-02 0:00:00 1044.2 1044.2 1044.2 16716.9 0
30-Apr-02 0:00:00 1044.13 1044.13 1044.13 16350.95 0
16-May-02 0:00:00 1044.12 1044.12 1044.12 16216.6 0
24-Sep-02 0:00:00 1043.75 1043.75 1043.75 15309.5 0
3-Jan-01 0:00:00 1043.74 1043.74 1043.74 18245.6 0
18-Apr-01 0:00:00 1043.69 1043.69 1043.69 17856.05 0
8-Aug-02 0:00:00 1042.89 1042.89 1042.89 15524.65 0
23-Sep-02 0:00:00 1042.62 1042.62 1042.62 15314.45 0
4-Jun-02 0:00:00 1042.61 1042.61 1042.61 16134.85 0
4-Oct-02 0:00:00 1042.49 1042.49 1042.49 15277.8 0
2-May-02 0:00:00 1042.4 1042.4 1042.4 16350.65 0
26-Jul-02 0:00:00 1042.31 1042.31 1042.31 15568.35 0
13-Mar-02 0:00:00 1042.31 1042.31 1042.31 16728.95 0
21-Aug-02 0:00:00 1042.2 1042.2 1042.2 15461.7 0
28-May-01 0:00:00 1041.87 1041.87 1041.87 17849.25 0
16-Aug-02 0:00:00 1041.49 1041.49 1041.49 15473.55 0
8-Oct-02 0:00:00 1041.41 1041.41 1041.41 15269.05 0
29-Apr-02 0:00:00 1041.25 1041.25 1041.25 16388.7 0
22-Aug-02 0:00:00 1041.21 1041.21 1041.21 15453.8 0
9-May-01 0:00:00 1041.19 1041.19 1041.19 17849.25 0
11-Jun-01 0:00:00 1041.18 1041.18 1041.18 17849.25 0
5-May-00 0:00:00 1040.91 1040.91 1040.91 19094.7 0
29-Mar-01 0:00:00 1040.9 1040.9 1040.9 17863.8 0
23-Apr-01 0:00:00 1040.88 1040.88 1040.88 17855.05 0
21-Mar-02 0:00:00 1040.72 1040.72 1040.72 16678.65 0
17-May-02 0:00:00 1040.53 1040.53 1040.53 16206.7 0
30-May-01 0:00:00 1040.46 1040.46 1040.46 17849.25 0
3-Oct-02 0:00:00 1040.45 1040.45 1040.45 15279.05 0
30-Jul-02 0:00:00 1040.32 1040.32 1040.32 15561.15 0
26-Apr-01 0:00:00 1040.23 1040.23 1040.23 17852.25 0
8-Feb-02 0:00:00 1040.08 1040.08 1040.08 16923.7 0
22-May-01 0:00:00 1040.02 1040.02 1040.02 17849.25 0
20-Apr-01 0:00:00 1039.52 1039.52 1039.52 17855.5 0
31-May-02 0:00:00 1039.46 1039.46 1039.46 16142.65 0
11-Sep-00 0:00:00 1039.26 1039.26 1039.26 18617.85 0
28-Mar-01 0:00:00 1039.05 1039.05 1039.05 17864.5 0
27-Mar-02 0:00:00 1038.8 1038.8 1038.8 16637.15 0
12-Feb-02 0:00:00 1038.77 1038.77 1038.77 16917.9 0
12-Mar-02 0:00:00 1038.31 1038.31 1038.31 16737.55 0
24-Apr-01 0:00:00 1037.48 1037.48 1037.48 17854.75 0
23-Mar-01 0:00:00 1037.46 1037.46 1037.46 17868.2 0
25-Apr-01 0:00:00 1037.13 1037.13 1037.13 17853.35 0
8-Jun-01 0:00:00 1036.9 1036.9 1036.9 17849.25 0
12-Jan-00 0:00:00 1036.63 1036.63 1036.63 20109.6 0
6-Sep-00 0:00:00 1036.57 1036.57 1036.57 18635.85 0
17-Jan-00 0:00:00 1035.99 1035.99 1035.99 19961.2 0
14-Aug-02 0:00:00 1035.97 1035.97 1035.97 15481.7 0
14-Oct-02 0:00:00 1035.77 1035.77 1035.77 15242.35 0
22-Mar-02 0:00:00 1035.42 1035.42 1035.42 16667 0
9-Oct-02 0:00:00 1035.34 1035.34 1035.34 15267.6 0
7-Sep-00 0:00:00 1035.05 1035.05 1035.05 18627.8 0
5-Nov-02 0:00:00 1035.02 1035.02 1035.02 15127.8 0
5-Jun-00 0:00:00 1034.98 1034.98 1034.98 18972.6 0
26-Mar-02 0:00:00 1034.71 1034.71 1034.71 16660.75 0
4-Jan-01 0:00:00 1034.66 1034.66 1034.66 18243.7 0
31-May-01 0:00:00 1034.54 1034.54 1034.54 17849.25 0
6-Jun-00 0:00:00 1034.29 1034.29 1034.29 18968.2 0
13-Jan-00 0:00:00 1034.19 1034.19 1034.19 20072.7 0
8-Jan-01 0:00:00 1033.98 1033.98 1033.98 18234.15 0
7-Jun-01 0:00:00 1033.63 1033.63 1033.63 17849.25 0
28-Mar-02 0:00:00 1033.58 1033.58 1033.58 16634.05 0
11-Jan-00 0:00:00 1033.55 1033.55 1033.55 20200.25 0
25-Sep-02 0:00:00 1033.49 1033.49 1033.49 15299.05 0
4-Nov-02 0:00:00 1033.47 1033.47 1033.47 15146.5 0
9-May-00 0:00:00 1032.5 1032.5 1032.5 19076.55 0
11-Oct-02 0:00:00 1032.38 1032.38 1032.38 15257.5 0
26-Mar-01 0:00:00 1031.9 1031.9 1031.9 17867.2 0
11-Jan-01 0:00:00 1031.78 1031.78 1031.78 18206.65 0
18-Apr-00 0:00:00 1031.28 1031.28 1031.28 19189.95 0
10-Jan-01 0:00:00 1031.27 1031.27 1031.27 18213.05 0
13-Jun-01 0:00:00 1031.1 1031.1 1031.1 17849.25 0
8-May-00 0:00:00 1031.09 1031.09 1031.09 19087.85 0
4-May-00 0:00:00 1030.91 1030.91 1030.91 19108.1 0
25-May-01 0:00:00 1030.83 1030.83 1030.83 17849.25 0
16-Oct-02 0:00:00 1030.57 1030.57 1030.57 15241.9 0
12-Sep-00 0:00:00 1029.97 1029.97 1029.97 18617 0
7-Jun-00 0:00:00 1029.53 1029.53 1029.53 18963.7 0
19-Apr-00 0:00:00 1029.46 1029.46 1029.46 19188.3 0
26-Sep-02 0:00:00 1028.68 1028.68 1028.68 15293.25 0
28-Feb-02 0:00:00 1028.48 1028.48 1028.48 16795 0
21-Jun-01 0:00:00 1028.42 1028.42 1028.42 17849.25 0
10-May-00 0:00:00 1027.99 1027.99 1027.99 19074.55 0
9-Jan-01 0:00:00 1027.94 1027.94 1027.94 18223.75 0
10-Oct-02 0:00:00 1027.9 1027.9 1027.9 15265.45 0
15-Mar-00 0:00:00 1027.62 1027.62 1027.62 19412.1 0
5-Sep-00 0:00:00 1027.16 1027.16 1027.16 18637.05 0
27-Mar-01 0:00:00 1027.01 1027.01 1027.01 17865.75 0
4-Apr-00 0:00:00 1026.65 1026.65 1026.65 19304.25 0
24-May-02 0:00:00 1026.47 1026.47 1026.47 16167.55 0
17-Oct-02 0:00:00 1026.1 1026.1 1026.1 15237.85 0
20-Apr-00 0:00:00 1026.09 1026.09 1026.09 19183.65 0
4-May-01 0:00:00 1024.42 1024.42 1024.42 17849.25 0
7-Feb-02 0:00:00 1024.33 1024.33 1024.33 16932.85 0
29-Oct-02 0:00:00 1023.82 1023.82 1023.82 15175.9 0
20-May-02 0:00:00 1023.48 1023.48 1023.48 16204.15 0
14-Jan-00 0:00:00 1023.41 1023.41 1023.41 20008.1 0
7-Nov-02 0:00:00 1023.02 1023.02 1023.02 15111.2 0
21-May-02 0:00:00 1022.69 1022.69 1022.69 16194.55 0
27-May-02 0:00:00 1022.56 1022.56 1022.56 16156.85 0
20-Jun-01 0:00:00 1022.45 1022.45 1022.45 17849.25 0
2-May-00 0:00:00 1021.98 1021.98 1021.98 19141.85 0
18-Jan-00 0:00:00 1021.69 1021.69 1021.69 19917.65 0
1-Nov-02 0:00:00 1021.44 1021.44 1021.44 15162.05 0
1-Jun-01 0:00:00 1021.04 1021.04 1021.04 17849.25 0
3-May-00 0:00:00 1020.9 1020.9 1020.9 19128.6 0
29-May-02 0:00:00 1020.86 1020.86 1020.86 16152.15 0
30-May-02 0:00:00 1020.23 1020.23 1020.23 16151.75 0
12-Jun-01 0:00:00 1018.69 1018.69 1018.69 17849.25 0
21-Oct-02 0:00:00 1018.11 1018.11 1018.11 15220.4 0
13-Dec-00 0:00:00 1018.01 1018.01 1018.01 18310.1 0
17-Apr-01 0:00:00 1017.88 1017.88 1017.88 17856.55 0
8-Aug-00 0:00:00 1017.43 1017.43 1017.43 18723.6 0
18-Nov-02 0:00:00 1017.23 1017.23 1017.23 15068 0
28-May-02 0:00:00 1016.69 1016.69 1016.69 16156.75 0
22-May-02 0:00:00 1016.44 1016.44 1016.44 16190.6 0
22-Jun-01 0:00:00 1015.99 1015.99 1015.99 17849.25 0
2-Jan-01 0:00:00 1015.79 1015.79 1015.79 18246.25 0
25-Apr-00 0:00:00 1015.7 1015.7 1015.7 19174 0
4-Sep-00 0:00:00 1015.61 1015.61 1015.61 18637.25 0
20-Nov-02 0:00:00 1015.37 1015.37 1015.37 15067.4 0
28-Oct-02 0:00:00 1014.43 1014.43 1014.43 15177.75 0
21-Nov-02 0:00:00 1013.08 1013.08 1013.08 15056.7 0
11-May-00 0:00:00 1012.45 1012.45 1012.45 19073.55 0
14-Jun-01 0:00:00 1012.39 1012.39 1012.39 17849.25 0
23-Oct-02 0:00:00 1012.37 1012.37 1012.37 15206.3 0
2-May-01 0:00:00 1012.2 1012.2 1012.2 17850.9 0
4-Jun-01 0:00:00 1012.14 1012.14 1012.14 17849.25 0
31-Oct-02 0:00:00 1011.86 1011.86 1011.86 15168.2 0
25-Jul-00 0:00:00 1010.99 1010.99 1010.99 18779.8 0
18-Oct-02 0:00:00 1010.45 1010.45 1010.45 15222.15 0
6-Jun-01 0:00:00 1010.44 1010.44 1010.44 17849.25 0
30-Oct-02 0:00:00 1010.03 1010.03 1010.03 15173.35 0
 6-Feb-02 0:00:00 1010 1010 1010 16947 0
8-Nov-02 0:00:00 1009.95 1009.95 1009.95 15106.9 0
9-Aug-00 0:00:00 1009.9 1009.9 1009.9 18723.4 0
4-Aug-00 0:00:00 1009.51 1009.51 1009.51 18729.85 0
24-Apr-00 0:00:00 1009.29 1009.29 1009.29 19178.7 0
19-Jun-01 0:00:00 1008.67 1008.67 1008.67 17849.25 0
22-Oct-02 0:00:00 1008.47 1008.47 1008.47 15212.15 0
16-Aug-00 0:00:00 1008.41 1008.41 1008.41 18708.25 0
2-Jun-00 0:00:00 1007.95 1007.95 1007.95 18989.6 0
30-Aug-00 0:00:00 1006.13 1006.13 1006.13 18645.85 0
3-Aug-00 0:00:00 1006.1 1006.1 1006.1 18733.05 0
16-Jul-01 0:00:00 1006.09 1006.09 1006.09 17849.25 0
23-May-02 0:00:00 1005.44 1005.44 1005.44 16174.9 0
12-Jul-01 0:00:00 1005.36 1005.36 1005.36 17849.25 0
13-Jul-01 0:00:00 1004.62 1004.62 1004.62 17849.25 0
9-Mar-00 0:00:00 1004.31 1004.31 1004.31 19495.05 0
17-Apr-00 0:00:00 1003.89 1003.89 1003.89 19195.75 0
11-Nov-02 0:00:00 1003.63 1003.63 1003.63 15101.2 0
3-May-01 0:00:00 1003.26 1003.26 1003.26 17849.25 0
31-Aug-00 0:00:00 1003.07 1003.07 1003.07 18640.4 0
18-Jul-01 0:00:00 1002.94 1002.94 1002.94 17849.25 0
28-Jul-00 0:00:00 1002.71 1002.71 1002.71 18750.45 0
14-Dec-00 0:00:00 1002.51 1002.51 1002.51 18304.25 0
15-Nov-02 0:00:00 1002.41 1002.41 1002.41 15076.35 0
12-Nov-02 0:00:00 1001.41 1001.41 1001.41 15092.45 0
10-Aug-00 0:00:00 1001.34 1001.34 1001.34 18721.35 0
31-May-00 0:00:00 1001.24 1001.24 1001.24 19002.15 0
5-Apr-00 0:00:00 1000.84 1000.84 1000.84 19296.5 0
19-Jul-01 0:00:00 1000.27 1000.27 1000.27 17849.25 0
1-Jan-00 0:00:00 1000 1000 1000 20555.25 0
27-Jul-00 0:00:00 999.76 999.76 999.76 18752.5 0
17-May-00 0:00:00 999.4 999.4 999.4 19057.8 0
17-Aug-00 0:00:00 999.36 999.36 999.36 18707.2 0
17-Jul-01 0:00:00 999.32 999.32 999.32 17849.25 0
11-Dec-00 0:00:00 998.67 998.67 998.67 18323.4 0
5-Jun-01 0:00:00 998.01 998.01 998.01 17849.25 0
13-Sep-00 0:00:00 997.74 997.74 997.74 18616.9 0
27-Apr-01 0:00:00 996.95 996.95 996.95 17851.75 0
25-Oct-02 0:00:00 996.55 996.55 996.55 15180.25 0
14-Mar-00 0:00:00 996.36 996.36 996.36 19414.7 0
12-May-00 0:00:00 995.67 995.67 995.67 19070.4 0
28-Aug-00 0:00:00 995.55 995.55 995.55 18647.8 0
24-Oct-02 0:00:00 995.15 995.15 995.15 15180.65 0
14-Nov-02 0:00:00 995.09 995.09 995.09 15084 0
12-Dec-00 0:00:00 994.74 994.74 994.74 18312.8 0
25-Aug-00 0:00:00 994.7 994.7 994.7 18667.6 0
11-Aug-00 0:00:00 994.6 994.6 994.6 18719.8 0
15-Jun-01 0:00:00 994.41 994.41 994.41 17849.25 0
 26-Jul-00 0:00:00 994.13 994.13 994.13 18756.75 0
31-Jul-00 0:00:00 993.58 993.58 993.58 18747.35 0
15-May-00 0:00:00 993.35 993.35 993.35 19058.25 0
8-Dec-00 0:00:00 992.82 992.82 992.82 18324.85 0
30-Apr-01 0:00:00 992.76 992.76 992.76 17851.05 0
28-Jun-01 0:00:00 992.66 992.66 992.66 17849.25 0
4-Jul-01 0:00:00 991.96 991.96 991.96 17849.25 0
5-Jul-01 0:00:00 991.85 991.85 991.85 17849.25 0
14-Aug-00 0:00:00 991.83 991.83 991.83 18716.3 0
27-Jun-01 0:00:00 991.51 991.51 991.51 17849.25 0
30-Mar-01 0:00:00 991.51 991.51 991.51 17863.1 0
26-Jun-01 0:00:00 990.77 990.77 990.77 17849.25 0
16-May-00 0:00:00 989.61 989.61 989.61 19058.1 0
29-Aug-00 0:00:00 989.37 989.37 989.37 18647.55 0
6-Apr-00 0:00:00 989.2 989.2 989.2 19289.75 0
19-May-00 0:00:00 988.26 988.26 988.26 19051.9 0
10-Mar-00 0:00:00 987.88 987.88 987.88 19483.6 0
14-Sep-00 0:00:00 987.66 987.66 987.66 18606.35 0
2-Jul-01 0:00:00 987.64 987.64 987.64 17849.25 0
18-Aug-00 0:00:00 987.1 987.1 987.1 18703.25 0
29-Jun-01 0:00:00 986.95 986.95 986.95 17849.25 0
7-Aug-00 0:00:00 986.89 986.89 986.89 18729.65 0
30-May-00 0:00:00 986.64 986.64 986.64 19017.4 0
2-Aug-00 0:00:00 986.53 986.53 986.53 18736.65 0
16-Apr-01 0:00:00 985.97 985.97 985.97 17858.15 0
1-Jun-00 0:00:00 985.93 985.93 985.93 18997 0
23-Aug-00 0:00:00 985.4 985.4 985.4 18690.4 0
3-Jul-01 0:00:00 984.94 984.94 984.94 17849.25 0
20-Jul-01 0:00:00 984.92 984.92 984.92 17849.25 0
20-Dec-00 0:00:00 984.64 984.64 984.64 18296.1 0
18-May-00 0:00:00 984.62 984.62 984.62 19054.4 0
24-Jul-00 0:00:00 983.99 983.99 983.99 18780.2 0
13-Nov-02 0:00:00 982.78 982.78 982.78 15089.65 0
6-Jul-01 0:00:00 982.16 982.16 982.16 17849.25 0
11-Jul-01 0:00:00 981.95 981.95 981.95 17849.25 0
23-Jul-01 0:00:00 981.89 981.89 981.89 17849.25 0
21-Aug-00 0:00:00 981.29 981.29 981.29 18701.4 0
24-Aug-00 0:00:00 981.2 981.2 981.2 18674.3 0
1-Aug-00 0:00:00 979.73 979.73 979.73 18740.6 0
19-Dec-00 0:00:00 979.06 979.06 979.06 18299.75 0
13-Mar-00 0:00:00 978.64 978.64 978.64 19458.6 0
9-Jul-01 0:00:00 978.61 978.61 978.61 17849.25 0
18-Jun-01 0:00:00 978.31 978.31 978.31 17849.25 0
1-Jan-01 0:00:00 977.94 977.94 977.94 18247.65 0
11-Apr-01 0:00:00 977.64 977.64 977.64 17858.45 0
25-Jun-01 0:00:00 977.21 977.21 977.21 17849.25 0
22-Aug-00 0:00:00 975.52 975.52 975.52 18695.8 0
14-Aug-01 0:00:00 975.12 975.12 975.12 17849.25 0
 9-Apr-01 0:00:00 974.95 974.95 974.95 17860.2 0
15-Dec-00 0:00:00 973.55 973.55 973.55 18302.65 0
27-Jul-01 0:00:00 972.85 972.85 972.85 17849.25 0
2-Aug-01 0:00:00 972.09 972.09 972.09 17849.25 0
29-Dec-00 0:00:00 971.73 971.73 971.73 18256.1 0
1-Aug-01 0:00:00 971.52 971.52 971.52 17849.25 0
10-Jul-01 0:00:00 971.25 971.25 971.25 17849.25 0
18-Dec-00 0:00:00 970.5 970.5 970.5 18301.45 0
3-Apr-01 0:00:00 970.45 970.45 970.45 17861.8 0
17-Aug-01 0:00:00 970.08 970.08 970.08 17849.25 0
4-Apr-01 0:00:00 970.06 970.06 970.06 17861.25 0
21-Dec-00 0:00:00 969.73 969.73 969.73 18290.65 0
24-Jul-01 0:00:00 969.27 969.27 969.27 17849.25 0
6-Apr-01 0:00:00 968.43 968.43 968.43 17860.45 0
3-Aug-01 0:00:00 968.11 968.11 968.11 17849.25 0
7-Dec-00 0:00:00 967.87 967.87 967.87 18329.3 0
16-Aug-01 0:00:00 967.26 967.26 967.26 17849.25 0
29-May-00 0:00:00 966.83 966.83 966.83 19020.15 0
6-Aug-01 0:00:00 966.43 966.43 966.43 17849.25 0
30-Jul-01 0:00:00 966.32 966.32 966.32 17849.25 0
22-May-00 0:00:00 966.01 966.01 966.01 19044 0
20-Aug-01 0:00:00 964.36 964.36 964.36 17849.25 0
10-Apr-01 0:00:00 964.02 964.02 964.02 17860 0
5-Dec-00 0:00:00 963.8 963.8 963.8 18334.5 0
25-Jul-01 0:00:00 963.75 963.75 963.75 17849.25 0
7-Aug-01 0:00:00 963.64 963.64 963.64 17849.25 0
6-Dec-00 0:00:00 963.58 963.58 963.58 18331.45 0
13-Aug-01 0:00:00 963.51 963.51 963.51 17849.25 0
12-Apr-01 0:00:00 963.35 963.35 963.35 17858.4 0
4-Dec-00 0:00:00 961.92 961.92 961.92 18338.1 0
28-Dec-00 0:00:00 961.81 961.81 961.81 18257.05 0
31-Jul-01 0:00:00 960.83 960.83 960.83 17849.25 0
2-Apr-01 0:00:00 960.27 960.27 960.27 17861.85 0
15-Sep-00 0:00:00 959.49 959.49 959.49 18605.45 0
28-Nov-00 0:00:00 958.16 958.16 958.16 18365.55 0
27-Nov-01 0:00:00 955.93 955.93 955.93 17409.15 0
21-Aug-01 0:00:00 954.93 954.93 954.93 17849.25 0
24-Aug-01 0:00:00 954.17 954.17 954.17 17849.25 0
27-Aug-01 0:00:00 954.08 954.08 954.08 17849.25 0
26-May-00 0:00:00 953.86 953.86 953.86 19021.95 0
10-Aug-01 0:00:00 953.84 953.84 953.84 17849.25 0
23-Aug-01 0:00:00 953.06 953.06 953.06 17849.25 0
26-Jul-01 0:00:00 951.55 951.55 951.55 17849.25 0
25-May-00 0:00:00 950.97 950.97 950.97 19029.35 0
24-May-00 0:00:00 950.96 950.96 950.96 19032.7 0
8-Aug-01 0:00:00 949.76 949.76 949.76 17849.25 0
16-Nov-00 0:00:00 949.6 949.6 949.6 18403.85 0
18-Jan-02 0:00:00 948.48 948.48 948.48 17045.05 0
23-May-00 0:00:00 948.48 948.48 948.48 19041.25 0
28-Nov-01 0:00:00 948.28 948.28 948.28 17398.55 0
22-Dec-00 0:00:00 947.68 947.68 947.68 18283.1 0
4-Feb-02 0:00:00 946.63 946.63 946.63 16964.85 0
1-Dec-00 0:00:00 946.47 946.47 946.47 18341.5 0
29-Aug-01 0:00:00 946.29 946.29 946.29 17840.8 0
22-Jan-02 0:00:00 945.75 945.75 945.75 17036.55 0
20-Sep-00 0:00:00 945.15 945.15 945.15 18602 0
28-Aug-01 0:00:00 944.57 944.57 944.57 17847.45 0
29-Nov-00 0:00:00 944.23 944.23 944.23 18361.8 0
9-Aug-01 0:00:00 942.72 942.72 942.72 17849.25 0
5-Feb-02 0:00:00 941.37 941.37 941.37 16956 0
30-Nov-00 0:00:00 941.08 941.08 941.08 18345.55 0
3-Sep-01 0:00:00 940.38 940.38 940.38 17830.55 0
17-Jan-02 0:00:00 939.65 939.65 939.65 17055.6 0
31-Aug-01 0:00:00 939.57 939.57 939.57 17831.65 0
28-Jan-02 0:00:00 939.24 939.24 939.24 16997.45 0
19-Sep-00 0:00:00 938.91 938.91 938.91 18603.75 0
21-Jan-02 0:00:00 938.47 938.47 938.47 17039.25 0
30-Aug-01 0:00:00 938.3 938.3 938.3 17838.9 0
16-Jan-02 0:00:00 938.1 938.1 938.1 17060.25 0
26-Nov-01 0:00:00 937.95 937.95 937.95 17423.45 0
27-Nov-00 0:00:00 937.83 937.83 937.83 18371.5 0
21-Sep-00 0:00:00 937.44 937.44 937.44 18585.55 0
23-Jan-02 0:00:00 937.39 937.39 937.39 17031.15 0
27-Dec-00 0:00:00 936.97 936.97 936.97 18281.95 0
14-Jan-02 0:00:00 936.27 936.27 936.27 17086.5 0
15-Jan-02 0:00:00 931.9 931.9 931.9 17071.9 0
15-Nov-00 0:00:00 930.34 930.34 930.34 18405 0
20-Nov-01 0:00:00 928.5 928.5 928.5 17453 0
29-Nov-01 0:00:00 928.1 928.1 928.1 17390.2 0
4-Sep-01 0:00:00 927.59 927.59 927.59 17830.25 0
5-Sep-01 0:00:00 927.45 927.45 927.45 17828.6 0
6-Dec-01 0:00:00 927.17 927.17 927.17 17359.3 0
30-Jan-02 0:00:00 926.8 926.8 926.8 16991.45 0
22-Nov-01 0:00:00 926.3 926.3 926.3 17430.4 0
26-Dec-00 0:00:00 925.84 925.84 925.84 18282.8 0
23-Nov-01 0:00:00 925.13 925.13 925.13 17426.05 0
25-Sep-00 0:00:00 925.06 925.06 925.06 18571.7 0
1-Feb-02 0:00:00 923.38 923.38 923.38 16979.15 0
29-Jan-02 0:00:00 922.23 922.23 922.23 16995.1 0
25-Jan-02 0:00:00 920.64 920.64 920.64 17002.55 0
18-Sep-00 0:00:00 920.64 920.64 920.64 18603.8 0
6-Nov-01 0:00:00 920.37 920.37 920.37 17543.25 0
10-Dec-01 0:00:00 920.29 920.29 920.29 17352.95 0
24-Jan-02 0:00:00 920.09 920.09 920.09 17003 0
17-Nov-00 0:00:00 919.39 919.39 919.39 18401.15 0
20-Nov-00 0:00:00 919.12 919.12 919.12 18392.95 0
21-Nov-01 0:00:00 919.01 919.01 919.01 17432.6 0
7-Dec-01 0:00:00 918.91 918.91 918.91 17354.5 0
31-Jan-02 0:00:00 917.79 917.79 917.79 16988.65 0
26-Sep-00 0:00:00 917.41 917.41 917.41 18557.2 0
6-Sep-01 0:00:00 917.34 917.34 917.34 17815.05 0
3-Dec-01 0:00:00 917.02 917.02 917.02 17376.9 0
19-Nov-01 0:00:00 916.24 916.24 916.24 17458.7 0
27-Sep-00 0:00:00 915.51 915.51 915.51 18555.85 0
8-Nov-00 0:00:00 915.42 915.42 915.42 18428.45 0
15-Nov-01 0:00:00 914.89 914.89 914.89 17474.3 0
5-Dec-01 0:00:00 914.62 914.62 914.62 17370.95 0
4-Dec-01 0:00:00 913.9 913.9 913.9 17373.15 0
5-Nov-01 0:00:00 913.44 913.44 913.44 17549.25 0
22-Nov-00 0:00:00 912.87 912.87 912.87 18390.95 0
7-Nov-01 0:00:00 912.1 912.1 912.1 17542.9 0
7-Sep-01 0:00:00 911.98 911.98 911.98 17806.3 0
14-Nov-01 0:00:00 911.91 911.91 911.91 17489.9 0
6-Nov-00 0:00:00 910.51 910.51 910.51 18433.3 0
21-Nov-00 0:00:00 910.35 910.35 910.35 18391.35 0
24-Nov-00 0:00:00 909.55 909.55 909.55 18372.65 0
8-Nov-01 0:00:00 909.11 909.11 909.11 17523.55 0
13-Nov-01 0:00:00 908.92 908.92 908.92 17511.8 0
12-Nov-01 0:00:00 908.74 908.74 908.74 17514.95 0
9-Nov-00 0:00:00 908.7 908.7 908.7 18422.95 0
3-Nov-00 0:00:00 908.43 908.43 908.43 18440.4 0
9-Nov-01 0:00:00 908.28 908.28 908.28 17520.65 0
22-Sep-00 0:00:00 908.28 908.28 908.28 18581.6 0
7-Nov-00 0:00:00 908.01 908.01 908.01 18430.75 0
29-Sep-00 0:00:00 907.53 907.53 907.53 18548.65 0
10-Sep-01 0:00:00 907.04 907.04 907.04 17799.55 0
4-Jan-02 0:00:00 903.9 903.9 903.9 17150.2 0
3-Jan-02 0:00:00 903.03 903.03 903.03 17184.9 0
2-Nov-01 0:00:00 901.93 901.93 901.93 17554.85 0
28-Sep-00 0:00:00 901.51 901.51 901.51 18555.15 0
23-Nov-00 0:00:00 900.45 900.45 900.45 18380.4 0
9-Jan-02 0:00:00 900.17 900.17 900.17 17134.1 0
11-Sep-01 0:00:00 899.98 899.98 899.98 17796.6 0
2-Nov-00 0:00:00 898.8 898.8 898.8 18446.4 0
10-Jan-02 0:00:00 898.38 898.38 898.38 17110.1 0
10-Nov-00 0:00:00 897.58 897.58 897.58 18420.9 0
14-Nov-00 0:00:00 897.31 897.31 897.31 18408.9 0
11-Dec-01 0:00:00 896.32 896.32 896.32 17347.05 0
29-Oct-01 0:00:00 893.42 893.42 893.42 17583.15 0
11-Jan-02 0:00:00 892.85 892.85 892.85 17100.3 0
3-Oct-00 0:00:00 892.85 892.85 892.85 18540.9 0
12-Dec-01 0:00:00 891.55 891.55 891.55 17340.6 0
1-Nov-01 0:00:00 890.79 890.79 890.79 17561.55 0
4-Oct-00 0:00:00 890.22 890.22 890.22 18538.85 0
 7-Jan-02 0:00:00 886.59 886.59 886.59 17146.55 0
1-Nov-00 0:00:00 885.52 885.52 885.52 18449 0
25-Oct-01 0:00:00 884.74 884.74 884.74 17584.05 0
24-Oct-01 0:00:00 884.62 884.62 884.62 17585.65 0
13-Dec-01 0:00:00 879.65 879.65 879.65 17325.6 0
23-Oct-01 0:00:00 878.3 878.3 878.3 17587.05 0
13-Nov-00 0:00:00 878.06 878.06 878.06 18416.6 0
2-Jan-02 0:00:00 878.02 878.02 878.02 17192.75 0
30-Oct-01 0:00:00 878 878 878 17576.8 0
8-Jan-02 0:00:00 877.93 877.93 877.93 17140.45 0
31-Oct-01 0:00:00 875.15 875.15 875.15 17567.8 0
5-Oct-00 0:00:00 870.77 870.77 870.77 18538.1 0
9-Oct-00 0:00:00 870.42 870.42 870.42 18528.35 0
1-Jan-02 0:00:00 870.25 870.25 870.25 17196.65 0
22-Oct-01 0:00:00 868.73 868.73 868.73 17590.25 0
31-Dec-01 0:00:00 868.61 868.61 868.61 17211.95 0
6-Oct-00 0:00:00 866.04 866.04 866.04 18535.35 0
12-Sep-01 0:00:00 864.41 864.41 864.41 17767.6 0
17-Oct-01 0:00:00 863.45 863.45 863.45 17605.35 0
20-Dec-01 0:00:00 862.46 862.46 862.46 17255.3 0
18-Dec-01 0:00:00 861.58 861.58 861.58 17281.2 0
31-Oct-00 0:00:00 861.27 861.27 861.27 18449.2 0
13-Sep-01 0:00:00 860.68 860.68 860.68 17733.55 0
16-Oct-00 0:00:00 860.21 860.21 860.21 18510.05 0
14-Dec-01 0:00:00 860.17 860.17 860.17 17304.4 0
12-Oct-00 0:00:00 859.34 859.34 859.34 18513.15 0
12-Oct-01 0:00:00 858.59 858.59 858.59 17620.9 0
19-Oct-01 0:00:00 857.27 857.27 857.27 17593.95 0
19-Oct-00 0:00:00 857.21 857.21 857.21 18501.3 0
20-Oct-00 0:00:00 857.09 857.09 857.09 18492.9 0
13-Oct-00 0:00:00 856.54 856.54 856.54 18513.15 0
16-Oct-01 0:00:00 855.47 855.47 855.47 17616.8 0
15-Oct-01 0:00:00 855.42 855.42 855.42 17619.1 0
21-Dec-01 0:00:00 853.34 853.34 853.34 17221.05 0
18-Oct-01 0:00:00 852.81 852.81 852.81 17602.45 0
10-Oct-00 0:00:00 852.46 852.46 852.46 18525.3 0
17-Oct-00 0:00:00 851.15 851.15 851.15 18508.7 0
26-Oct-00 0:00:00 850.29 850.29 850.29 18466.05 0
11-Oct-00 0:00:00 850.27 850.27 850.27 18515.45 0
19-Dec-01 0:00:00 849.87 849.87 849.87 17262.4 0
30-Oct-00 0:00:00 846.09 846.09 846.09 18462.95 0
27-Oct-00 0:00:00 845.39 845.39 845.39 18463.15 0
24-Dec-01 0:00:00 844.82 844.82 844.82 17218.5 0
18-Oct-00 0:00:00 844.74 844.74 844.74 18507.3 0
28-Dec-01 0:00:00 842.97 842.97 842.97 17212.2 0
26-Dec-01 0:00:00 842.07 842.07 842.07 17216.3 0
25-Oct-00 0:00:00 841.28 841.28 841.28 18469.3 0
11-Oct-01 0:00:00 837.9 837.9 837.9 17626.05 0
23-Oct-00 0:00:00 831.77 831.77 831.77 18478.9 0
24-Oct-00 0:00:00 829.96 829.96 829.96 18471.45 0
10-Oct-01 0:00:00 824.19 824.19 824.19 17628.65 0
27-Dec-01 0:00:00 821.02 821.02 821.02 17214.4 0
14-Sep-01 0:00:00 819.21 819.21 819.21 17721.4 0
5-Oct-01 0:00:00 816.48 816.48 816.48 17655.55 0
9-Oct-01 0:00:00 812.29 812.29 812.29 17640.4 0
1-Oct-01 0:00:00 810.26 810.26 810.26 17672.4 0
4-Oct-01 0:00:00 808.18 808.18 808.18 17671.3 0
8-Oct-01 0:00:00 806.7 806.7 806.7 17645.05 0
19-Sep-01 0:00:00 803.51 803.51 803.51 17710.55 0
3-Oct-01 0:00:00 800.19 800.19 800.19 17671.4 0
28-Sep-01 0:00:00 797.97 797.97 797.97 17674.05 0
18-Sep-01 0:00:00 791.3 791.3 791.3 17718.6 0
20-Sep-01 0:00:00 786.3 786.3 786.3 17707.25 0
27-Sep-01 0:00:00 778.3 778.3 778.3 17680.8 0
26-Sep-01 0:00:00 762.5 762.5 762.5 17686.1 0
17-Sep-01 0:00:00 755.86 755.86 755.86 17719.2 0
25-Sep-01 0:00:00 753.43 753.43 753.43 17689.9 0
24-Sep-01 0:00:00 749.83 749.83 749.83 17696.05 0
21-Sep-01 0:00:00 743.7 743.7 743.7 17702.55 0