Date/ Time Open High Low Close Volum e Open Interest 29/08/ 08 44.25 45 43.8 44.03 42964 13641 01/09/ 08 44.1 44.34 44.1 44.28 24033 22066 02/09/ 08 44.22 44.62 44.22 44.53 38220 27707 04/09/ 08 44.56 44.62 44.31 44.43 36492 24238 05/09/ 08 44.55 44.82 44.46 44.77 35108 25387 08/09/ 08 44.4 44.75 44.25 44.74 52150 25336 09/09/ 08 44.76 45.1 44.76 44.91 52851 23402 10/09/ 08 45.05 45.34 45 45.3 41460 32576 11/09/ 08 45.35 45.76 45.35 45.71 46829 38394 12/09/ 08 45.6 45.94 45.6 45.91 37733 44550 15/09/ 08 45.75 46.23 45.6 46.18 42693 43190 16/09/ 08 46.39 47 46.35 46.87 80941 60278 17/09/ 08 46.6 46.78 46.35 46.44 61956 61660 18/09/ 08 46.3 46.83 46.3 46.49 67103 52516 19/09/ 08 46.4 46.46 45.79 45.89 54284 44739 22/09/ 08 45.7 45.7 45.28 45.47 42043 37449 23/09/ 08 45.4 45.93 45.3 45.81 58909 40046 24/09/ 08 45.72 46.1 45.72 45.97 43241 31604 25/09/ 08 46.05 46.31 46.05 46.21 34364 54909 26/09/ 08 45.6 46.59 45.6 46.56 42337 58237 29/09/ 46.7 47.1 46.7 46.99 60126 54800
Welcome message from author
This document is posted to help you gain knowledge. Please leave a comment to let me know what you think about it! Share it to your friends and learn new things together.
Transcript
Date/Time Open High Low Close Volume Open Interest29/08/08 44.25 45 43.8 44.03 42964 1364101/09/08 44.1 44.34 44.1 44.28 24033 2206602/09/08 44.22 44.62 44.22 44.53 38220 2770704/09/08 44.56 44.62 44.31 44.43 36492 2423805/09/08 44.55 44.82 44.46 44.77 35108 2538708/09/08 44.4 44.75 44.25 44.74 52150 2533609/09/08 44.76 45.1 44.76 44.91 52851 2340210/09/08 45.05 45.34 45 45.3 41460 3257611/09/08 45.35 45.76 45.35 45.71 46829 3839412/09/08 45.6 45.94 45.6 45.91 37733 4455015/09/08 45.75 46.23 45.6 46.18 42693 4319016/09/08 46.39 47 46.35 46.87 80941 6027817/09/08 46.6 46.78 46.35 46.44 61956 6166018/09/08 46.3 46.83 46.3 46.49 67103 5251619/09/08 46.4 46.46 45.79 45.89 54284 4473922/09/08 45.7 45.7 45.28 45.47 42043 3744923/09/08 45.4 45.93 45.3 45.81 58909 4004624/09/08 45.72 46.1 45.72 45.97 43241 3160425/09/08 46.05 46.31 46.05 46.21 34364 5490926/09/08 45.6 46.59 45.6 46.56 42337 5823729/09/08 46.7 47.1 46.7 46.99 60126 5480030/09/08 47.29 47.48 47.03 47.13 61082 7284701/10/08 47.17 47.26 46.66 46.74 88038 8121303/10/08 47 47.28 46.87 47.16 88111 10326306/10/08 47.32 47.78 47.32 47.74 74396 10669207/10/08 48 48.08 47.65 47.83 115307 12209508/10/08 48.2 48.69 47.82 48.12 115188 11806710/10/08 48.51 49.21 48.08 48.53 180867 10880113/10/08 48.55 48.55 48.09 48.33 101546 10893414/10/08 48.1 48.27 47.81 48.22 107161 11497715/10/08 48.35 48.76 48.34 48.66 105368 10410016/10/08 49 49.25 48.87 49.03 108647 10724917/10/08 48.69 49.16 48.69 49.06 117729 9959020/10/08 48.5 49.11 48.5 49.09 96188 10232721/10/08 49.1 49.4 48.95 49.38 84398 9979722/10/08 48.5 49.71 48.5 49.49 146001 8295423/10/08 49.8 50.91 49.69 49.92 72732 7265224/10/08 50 50.19 49.9 50.08 60265 5946527/10/08 51.41 51.41 50.67 51.02 75168 13826128/10/08 50.54 50.8 50.4 50.44 10776 14258929/10/08 50.3 50.53 50.1 50.14 59743 146002
31/10/08 49.9 50.08 49.62 49.97 73546 14372003/11/08 49.65 49.65 48.9 48.94 124176 12354904/11/08 49.7 49.7 48.06 48.18 130684 12823005/11/08 47.6 47.85 47.02 47.75 141543 11130406/11/08 47.9 48.24 47.78 47.95 116885 10843307/11/08 48.14 48.24 47.91 47.99 103157 10987110/11/08 47.79 49 47.38 47.6 99806 10628211/11/08 47.3 48.29 47.3 48.2 130029 10062512/11/08 48.51 49.5 48.51 49.38 187861 9355014/11/08 49.35 49.62 49.09 49.15 197296 8955917/11/08 49.15 49.38 48.81 49.33 155349 8905318/11/08 49.51 49.86 49.51 49.77 159650 8787619/11/08 49.8 50.38 49.71 49.99 121250 7908920/11/08 50.4 50.65 50.03 50.15 203034 8394821/11/08 50.5 50.7 50 50.16 176966 7100524/11/08 50.2 50.29 50.02 50.14 150531 6648925/11/08 49.9 50.15 49.49 50.1 134352 5282126/11/08 49.9 50.04 49.83 49.85 58506 4378528/11/08 49.8 50.38 49.8 50.31 155141 11820601/12/08 50.4 50.62 50.13 50.57 184118 11768202/12/08 50.73 50.84 50.36 50.43 181661 12527103/12/08 50.23 50.31 50.03 50.24 185666 13321604/12/08 50.16 50.17 49.72 49.95 212601 12723105/12/08 49.99 50.1 49.67 49.78 199502 12796208/12/08 49.26 49.67 49.26 49.62 197796 12668310/12/08 50.3 50.3 49 49.1 242574 12376511/12/08 48.98 48.98 48.37 48.45 220425 11790012/12/08 48.51 49.02 48.38 48.73 214538 11300615/12/08 48.25 48.32 48 48.17 226832 10219416/12/08 48.2 48.2 47.89 47.99 145810 9430017/12/08 47.55 47.71 47.3 47.67 232098 8915518/12/08 47.6 47.6 46.9 47.02 196005 8054919/12/08 47.2 47.44 46.94 47.39 166399 8735522/12/08 47.34 48.25 47.34 48.05 137351 8018123/12/08 48.5 48.94 48.01 48.83 171591 7909124/12/08 49 49.22 48.05 48.17 179510 6739326/12/08 47.3 48.6 47.3 48.45 173583 5213329/12/08 48.8 48.85 48.17 48.74 48762 4451330/12/08 48.41 48.76 48.41 48.58 184272 14932431/12/08 48.45 48.87 48.42 48.79 185709 15302401/01/09 48.6 48.89 48.58 48.81 96912 15798602/01/09 48.6 49.17 48.6 48.85 193237 15508705/01/09 48.45 48.79 48.12 48.66 234483 160076
06/01/09 48.75 49.3 48.59 48.76 204498 15822607/01/09 48.65 48.93 48.44 48.78 190793 16467709/01/09 48.9 49.28 48.45 48.55 260992 14197712/01/09 48.5 48.98 48.41 48.92 197361 14151513/01/09 49.2 49.48 48.8 49.14 240427 14465114/01/09 49.14 49.15 48.72 48.9 170359 14057515/01/09 49.11 49.3 48.95 49.08 210620 14495716/01/09 49 49 48.76 48.83 181970 14208919/01/09 48.65 48.76 48.55 48.73 151969 14204220/01/09 48.85 49.21 48.85 49.19 235248 16438921/01/09 49.3 49.39 49.06 49.19 303794 16126022/01/09 49 49.19 48.71 49.16 195456 15159623/01/09 49.25 49.28 49.12 49.24 195328 15920427/01/09 49.1 49.1 48.75 48.91 306572 10188028/01/09 48.94 48.94 48.79 48.86 105142 7343029/01/09 48.93 49.13 48.9 49.11 173889 19319830/01/09 49.09 49.17 48.9 48.93 267239 21263402/02/09 49 49.13 48.99 49.03 218729 21183903/02/09 49.02 49.03 48.82 48.92 228116 20054904/02/09 48.8 48.88 48.67 48.85 266929 20523105/02/09 48.9 48.95 48.8 48.84 228478 21559806/02/09 48.77 48.83 48.74 48.76 212535 21762609/02/09 48.7 48.71 48.62 48.65 222310 20367510/02/09 48.7 48.78 48.65 48.77 234887 20754811/02/09 48.85 48.9 48.72 48.75 217249 21141512/02/09 48.7 48.87 48.7 48.85 183813 20741013/02/09 48.83 48.83 48.65 48.71 247826 20092716/02/09 48.65 48.85 48.65 48.82 187909 20923617/02/09 48.85 49.7 48.85 49.6 482696 23651918/02/09 49.79 50.07 49.59 50.03 547910 17613119/02/09 49.9 49.99 49.63 49.66 373152 14870820/02/09 49.65 49.99 49.65 49.79 284076 13731224/02/09 50 50 49.82 49.92 376095 8709225/02/09 49.84 49.85 49.74 49.83 108973 6944526/02/09 50 50.53 50 50.48 422111 25205627/02/09 50.56 51.19 50.56 51.11 405817 26146502/03/09 51.49 52.1 51.45 52.05 505457 23183703/03/09 52.12 52.37 51.6 52.12 410865 20777204/03/09 51.86 52.18 51.64 51.72 435044 20493405/03/09 51.6 52.17 51.51 51.85 398499 20065206/03/09 52 52.02 51.58 51.76 424944 20876909/03/09 51.79 52.12 51.67 52.05 421111 20510412/03/09 51.71 52 51.65 51.97 364134 199275
13/03/09 51.76 51.87 51.61 51.64 386404 20270416/03/09 51.55 51.77 51.01 51.47 415635 19604317/03/09 51.56 51.57 51.3 51.53 380945 18675418/03/09 51.4 51.58 51.38 51.44 441174 19414519/03/09 51.35 51.35 50.38 50.51 631990 19985320/03/09 50.45 50.85 50.1 50.72 674466 16635423/03/09 50.7 50.7 50.46 50.53 352750 15331624/03/09 50.31 50.82 50.25 50.78 588785 15466125/03/09 50.95 51.1 50.71 50.76 473151 12592626/03/09 50.71 50.71 50.51 50.53 149178 11578530/03/09 50.94 51.62 50.94 51.47 492798 20074131/03/09 51.33 51.33 50.88 50.92 467198 21053902/04/09 50.61 50.61 50.4 50.51 381876 19968806/04/09 50.01 50.28 49.83 50.18 302221 18809608/04/09 50.51 50.74 50.26 50.31 407867 17056309/04/09 50.12 50.2 49.94 50.08 533317 16924013/04/09 49.9 50.04 49.88 49.97 318648 17524615/04/09 50.11 50.17 49.67 49.7 466871 17615716/04/09 49.59 49.89 49.4 49.84 509331 17756817/04/09 49.75 49.97 49.69 49.89 435361 19124920/04/09 50.05 50.36 49.92 50.33 454152 19357721/04/09 50.55 50.68 50.27 50.48 492884 20556022/04/09 50.36 50.46 50.05 50.37 548559 20414323/04/09 50.4 50.45 49.97 50.05 552092 17823524/04/09 49.86 50.07 49.76 49.86 516419 17353127/04/09 50 50.17 49.8 49.97 188100 12752628/04/09 50.47 50.7 50.42 50.65 438181 15822329/04/09 50.54 50.54 50.06 50.23 443862 17074504/05/09 49.95 50.03 49.69 49.99 392596 16737205/05/09 49.69 49.8 49.42 49.47 543396 17519406/05/09 49.5 49.77 49.42 49.74 650658 15555107/05/09 49.54 49.58 49.27 49.33 568883 19976508/05/09 49.45 49.54 49.3 49.37 610909 16324011/05/09 49.08 49.6 49 49.54 596215 15744512/05/09 49.6 49.72 49.28 49.4 841178 21480313/05/09 49.28 49.75 49.28 49.71 645144 20798214/05/09 49.95 50.15 49.8 49.85 685787 18401515/05/09 49.71 49.71 49.48 49.56 573473 19918518/05/09 48.8 48.8 47.81 47.97 959805 22643419/05/09 47.7 47.97 47.33 47.84 964727 22854420/05/09 48.38 48.39 47.49 47.53 629440 23224021/05/09 47.6 47.6 47.3 47.37 622845 25365022/05/09 47.34 47.34 47 47.13 561732 195369
25/05/09 47.2 47.48 47.18 47.32 524338 17321126/05/09 47.44 47.93 47.41 47.91 613280 13218727/05/09 47.6 47.66 47.49 47.63 220171 8454428/05/09 48.05 48.25 47.7 47.76 577012 25977029/05/09 47.6 47.67 47.22 47.25 567084 27885201/06/09 47 47.19 46.99 47.09 556363 27642802/06/09 47.07 47.37 47.05 47.13 649677 29089003/06/09 47 47.18 46.86 47.08 701156 27642304/06/09 47.32 47.42 47.15 47.26 579633 29662705/06/09 47.19 47.29 47.1 47.22 432410 28656708/06/09 47.31 47.83 47.31 47.71 640092 25578709/06/09 47.85 47.87 47.47 47.61 724252 26488710/06/09 47.42 47.44 47.29 47.36 528793 27241511/06/09 47.46 47.69 47.42 47.65 648023 27364612/06/09 47.49 47.69 47.44 47.64 654420 21792915/06/09 47.74 48.06 47.74 47.87 701280 24613916/06/09 48.04 48.04 47.75 47.82 602596 23222217/06/09 47.91 48.22 47.86 48.16 694456 24086818/06/09 48.01 48.34 47.9 48.28 728881 22061319/06/09 48.25 48.31 48.08 48.11 616158 21625822/06/09 48.01 48.68 48.01 48.63 977190 20467323/06/09 48.84 48.96 48.54 48.56 769809 17408224/06/09 48.45 48.59 48.4 48.54 676710 15748925/06/09 48.44 48.72 48.44 48.65 596908 12856826/06/09 48.61 48.69 48.24 48.28 588885 25898429/06/09 48.26 48.39 48.17 48.22 655462 24870530/06/09 48.07 48.17 47.94 48.03 801654 22704101/07/09 48.15 48.27 47.97 48.01 831418 23847302/07/09 47.88 48.13 47.83 48.07 813786 25891803/07/09 48.14 48.27 47.96 48.01 662262 285567
06/07/09 48.03 48.65 47.92 48.57116412
9 27053307/07/09 48.55 48.8 48.36 48.53 880178 28970508/07/09 48.75 49.01 48.7 48.96 761359 27812109/07/09 49.06 49.09 48.72 48.8 850773 26208110/07/09 48.76 49.06 48.61 49.03 789799 274989
13/07/09 49.15 49.48 49.12 49.15110606
2 27278914/07/09 48.87 49.04 48.81 48.99 902543 32612315/07/09 48.9 48.92 48.66 48.69 851156 35643116/07/09 48.55 48.9 48.5 48.74 765042 33465317/07/09 48.6 48.78 48.6 48.75 531143 35728820/07/09 48.6 48.6 48.2 48.28 874001 339810
21/07/09 48.23 48.48 48.23 48.46 852194 34277622/07/09 48.6 48.63 48.31 48.55 761139 33268323/07/09 48.44 48.51 48.36 48.47 731439 30750524/07/09 48.35 48.49 48.22 48.24 599303 27963127/07/09 48.18 48.26 48.09 48.17 748841 23211828/07/09 48.23 48.31 48.13 48.21 704081 17785929/07/09 48.31 48.48 48.29 48.47 309465 17695430/07/09 48.59 48.72 48.42 48.44 670068 28984331/07/09 48.3 48.36 48.03 48.08 744141 27805703/08/09 48 48.03 47.72 47.74 953613 30871504/08/09 47.6 47.83 47.51 47.82 983360 31097205/08/09 47.63 47.81 47.61 47.63 737465 36638406/08/09 47.75 47.83 47.62 47.78 740573 39615807/08/09 47.86 48.04 47.82 47.96 797270 38331410/08/09 47.82 47.96 47.71 47.9 862730 33630511/08/09 47.97 48.1 47.95 48.06 867197 367267
12/08/09 48.15 48.56 48.15 48.36105005
2 42034113/08/09 48.21 48.25 48.09 48.13 782215 43597614/08/09 48.19 48.39 48.19 48.28 702170 43890617/08/09 48.55 49.01 48.55 48.97 996707 39587518/08/09 48.91 49 48.68 48.79 966218 32134520/08/09 48.77 48.83 48.63 48.72 811462 31123221/08/09 48.7 48.89 48.58 48.63 941390 29577324/08/09 48.54 48.67 48.41 48.63 817947 33077725/08/09 48.76 48.86 48.7 48.79 980435 26078826/08/09 48.78 48.94 48.74 48.91 852601 19608527/08/09 49.06 49.06 48.94 48.99 296242 14724828/08/09 48.92 48.95 48.73 48.76 810505 35172931/08/09 48.9 49 48.83 48.94 820342 33165201/09/09 48.85 49.12 48.76 49.1 896175 35897802/09/09 49.25 49.28 49.01 49.04 992456 35759903/09/09 48.96 49.03 48.87 48.97 787215 35503004/09/09 49.07 49.07 48.86 48.94 815856 33046707/09/09 48.85 48.85 48.7 48.73 662851 302206
08/09/09 48.65 48.72 48.52 48.54114832
0 29188309/09/09 48.56 48.63 48.5 48.56 981752 25889710/09/09 48.46 48.7 48.33 48.68 924643 268523
11/09/09 48.33 48.65 48.33 48.53100590
0 26755314/09/09 48.68 48.84 48.62 48.79 945366 257081
15/09/09 48.7 48.73 48.58 48.65104515
4 265937
16/09/09 48.5 48.51 48.24 48.3126034
9 283905
17/09/09 48.21 48.22 47.97 48.19142571
4 283215
18/09/09 48.27 48.29 48.11 48.16114976
1 256297
22/09/09 48.21 48.3 47.97 48151954
2 216398
23/09/09 47.91 48.13 47.88 48.04148068
8 16296824/09/09 48.11 48.2 48.09 48.12 376633 100300
25/09/09 48.25 48.39 48.03 48.09142252
4 29062529/09/09 48.12 48.19 48.08 48.18 898216 294781
01/10/09 47.9 48.04 47.76 47.85130700
8 309377
05/10/09 47.87 47.88 47.58 47.63134543
8 310175
06/10/09 47.4 47.4 46.96 47.03165566
4 309799
07/10/09 46.87 47.04 46.56 46.71205501
2 310117
08/10/09 46.5 46.51 46.26 46.39180871
4 340916
09/10/09 46.36 46.69 46.33 46.49155620
3 398628
12/10/09 46.64 46.72 46.41 46.49169375
9 417564
14/10/09 46.3 46.31 46.11 46.15167245
2 396741
15/10/09 45.96 46.28 45.83 46.21185129
4 374087
16/10/09 46.11 46.37 46.11 46.33150297
8 35426717/10/09 46.33 46.37 46.3 46.35 135843 352198
20/10/09 46.1 46.2 45.97 46.13139816
7 344738
21/10/09 46.37 46.52 46.34 46.5142118
7 341801
22/10/09 46.45 46.82 46.45 46.76163941
8 346005
23/10/09 46.31 46.6 46.31 46.55135994
2 336928
26/10/09 46.47 46.67 46.44 46.65131900
5 271776
27/10/09 47 47 46.78 46.93167687
6 194086
28/10/09 47.11 47.19 47.04 47.13 431054 180482
29/10/09 47.63 47.74 47.28 47.32172489
1 335304
30/10/09 46.97 47.22 46.92 47.06171416
1 339597
03/11/09 47 47.49 47 47.46172071
2 372400
04/11/09 47.25 47.28 47.05 47.09156276
9 379352
05/11/09 47.14 47.3 47.04 47.06191676
1 367628
06/11/09 46.9 46.93 46.77 46.86142998
8 386620
09/11/09 46.71 46.71 46.38 46.44164390
1 337332
10/11/09 46.41 46.65 46.41 46.51179659
2 316374
11/11/09 47 47 46.32 46.35132375
9 339667
12/11/09 46.36 46.67 46.36 46.63174497
9 372400
13/11/09 46.78 46.8 46.35 46.38173445
4 388745
16/11/09 46.2 46.31 45.35 46.27152680
3 372205
17/11/09 46.04 46.38 46.04 46.32167900
5 394100
18/11/09 46.26 46.31 46.19 46.24129108
7 441461
19/11/09 46.35 46.71 46.35 46.67142161
0 418435
20/11/09 46.78 46.78 46.51 46.67171866
7 370250
23/11/09 46.59 46.6 46.42 46.53115207
3 336406
24/11/09 46.65 46.66 46.38 46.4135928
7 279704
25/11/09 46.47 46.47 46.22 46.25123192
5 233150
26/11/09 46.3 46.63 46.21 46.56143549
2 401859
27/11/09 46.9 47.17 46.65 46.69219296
8 419431
30/11/09 46.4 46.61 46.4 46.56187214
5 408439
01/12/09 46.5 46.56 46.31 46.38175550
6 42712502/12/09 46.23 46.43 46.21 46.38 172379 439902
5
03/12/09 46.34 46.35 46.15 46.18175516
7 457913
04/12/09 46.25 46.36 46.21 46.34160844
7 415734
07/12/09 46.54 46.69 46.46 46.65159236
8 382352
08/12/09 46.56 46.82 46.54 46.71268909
6 386479
09/12/09 46.92 46.93 46.61 46.65251224
1 356171
10/12/09 46.75 46.78 46.65 46.72230665
5 379848
11/12/09 46.64 46.67 46.55 46.61198498
0 360895
14/12/09 46.75 46.81 46.64 46.76262046
9 351988
15/12/09 46.68 46.77 46.63 46.76222063
8 315068
16/12/09 46.75 46.8 46.65 46.7221940
3 332582
17/12/09 46.79 47.01 46.78 46.94258201
2 312238
18/12/09 47 47 46.75 46.8195178
1 310165
21/12/09 46.85 46.89 46.8 46.86159415
7 303435
22/12/09 46.85 46.92 46.78 46.83183772
1 287243
23/12/09 46.84 46.92 46.81 46.9134420
9 277168
24/12/09 46.78 46.79 46.67 46.71157793
6 25021729/12/09 46.67 46.71 46.67 46.68 303415 219913
30/12/09 46.82 46.87 46.79 46.84126382
2 289459
31/12/09 46.72 46.79 46.6 46.61141195
2 28378401/01/10 46.66 46.73 46.64 46.71 967367 297839
04/01/10 46.7 46.71 46.33 46.35286201
1 333130
05/01/10 46.37 46.37 46.15 46.31275319
2 351914
06/01/10 46.23 46.26 45.92 45.95301713
9 360315
07/01/10 45.88 45.94 45.62 45.74346600
1 398270
08/01/10 45.73 45.94 45.73 45.86254798
1 394451
11/01/10 45.58 45.58 45.3 45.38394329
0 406918
12/01/10 45.45 45.78 45.42 45.71331514
1 464751
13/01/10 45.86 45.86 45.6 45.69305433
9 467509
14/01/10 45.54 45.7 45.45 45.65316191
2 457160
15/01/10 45.72 45.85 45.63 45.83306710
5 456694
18/01/10 45.85 45.87 45.58 45.7292000
9 434293
19/01/10 45.64 45.85 45.59 45.82342957
7 367986
20/01/10 45.88 46.01 45.85 45.96323391
2 393244
21/01/10 46.07 46.17 45.93 46.08316663
9 465225
22/01/10 46.25 46.29 46.06 46.15263888
7 494197
25/01/10 46.17 46.25 46.1 46.12222567
6 471442
27/01/10 46.34 46.53 46.34 46.47207764
4 413030
28/01/10 46.4 46.46 46.29 46.44249257
9 434914
29/01/10 46.51 46.53 46.25 46.29262712
1 447916
01/02/10 46.44 46.53 46.35 46.44251519
4 442766
02/02/10 46.3 46.37 46.25 46.31251794
0 438487
03/02/10 46.16 46.2 46 46.04269371
1 462134
04/02/10 46.11 46.3 46.08 46.26263320
9 447123
05/02/10 46.6 46.8 46.54 46.78274077
7 453490
08/02/10 46.76 46.91 46.71 46.85274050
6 430122
09/02/10 46.83 46.85 46.65 46.72255172
3 422151
10/02/10 46.6 46.64 46.51 46.54224628
6 405412
11/02/10 46.45 46.55 46.41 46.51160889
1 386771
15/02/10 46.45 46.45 46.31 46.35164001
9 318005
16/02/10 46.33 46.33 46.15 46.22209061
1 290925
17/02/10 46.03 46.15 45.97 46.12234119
8 318167
18/02/10 46.2 46.31 46.19 46.26227890
6 396234
19/02/10 46.45 46.49 46.3 46.33266911
4 344595
22/02/10 46.06 46.24 46.03 46.22237913
7 332243
23/02/10 46.22 46.25 46.07 46.22309983
4 306173
24/02/10 46.37 46.43 46.29 46.4198487
5 381589
25/02/10 46.4 46.52 46.39 46.47251804
1 400567
26/02/10 46.39 46.42 46.17 46.21287827
7 396513
02/03/10 46.05 46.17 46.03 46.12217749
5 386598
03/03/10 46.06 46.06 45.92 45.93205778
7 406042
04/03/10 45.81 45.93 45.81 45.9198876
4 433176
05/03/10 45.94 45.94 45.69 45.72237989
9 437791
08/03/10 45 45.62 45 45.58303485
9 457421
09/03/10 46.36 46.36 45.54 45.69356795
9 442116
10/03/10 45.62 45.62 45.44 45.47292070
7 477899
11/03/10 45.49 45.69 45.49 45.67281950
6 458918
12/03/10 45.62 45.62 45.44 45.49268359
7 440636
15/03/10 45.56 45.73 45.56 45.69289775
9 442796
17/03/10 45.55 45.55 45.38 45.42279897
8 428772
18/03/10 45.42 45.56 45.42 45.49292424
6 387604
19/03/10 45.52 45.55 45.47 45.54209693
4 410187
22/03/10 45.63 45.64 45.51 45.6241078
7 472496
23/03/10 45.5 45.63 45.5 45.62240122
4 460211
25/03/10 45.7 45.74 45.51 45.53260034
4 561469
26/03/10 45.58 45.58 45.23 45.29281714
6 522742
29/03/10 45.3 45.3 45.11 45.15245179
6 415334
30/03/10 45.05 45.24 45.01 45.19409821
1 377319
31/03/10 45.21 45.26 45.01 45.03344156
1 335410
05/04/10 44.81 44.87 44.53 44.57314343
5 424770
06/04/10 44.43 44.65 44.43 44.56356492
2 420036
07/04/10 44.39 44.65 44.39 44.64361556
4 445240
08/04/10 44.56 44.76 44.49 44.53379607
7 488855
09/04/10 44.44 44.52 44.29 44.38313100
4 518324
12/04/10 44.25 44.56 44.25 44.53342503
1 557215
13/04/10 44.63 44.73 44.51 44.53390174
3 485932
15/04/10 44.31 44.54 44.25 44.47368080
7 464538
16/04/10 44.51 44.63 44.37 44.39442258
8 462384
19/04/10 44.6 44.79 44.56 44.76467162
0 455886
20/04/10 44.63 44.65 44.49 44.54471831
8 431624
21/04/10 44.55 44.6 44.37 44.56399585
5 411505
22/04/10 44.57 44.63 44.44 44.59450890
8 390299
23/04/10 44.62 44.62 44.44 44.47409069
9 372559
26/04/10 44.32 44.43 44.23 44.38450054
7 364007
27/04/10 44.44 44.49 44.38 44.45354207
0 357734
28/04/10 44.57 44.6 44.54 44.58108783
4 250608
29/04/10 44.69 44.74 44.6 44.65367684
1 387881
30/04/10 44.53 44.57 44.44 44.46313004
7 377400
03/05/10 44.58 44.7 44.58 44.61275323
0 370105
04/05/10 44.6 44.74 44.56 44.71312154
0 444424
05/05/10 45.01 45.06 44.91 45.03411134
8 417658
06/05/10 45.15 45.53 45.14 45.38446727
5 507489
07/05/10 45.75 45.79 45.53 45.55350378
7 504636
10/05/10 45.28 45.28 44.9 44.94393051
8 387275
11/05/10 44.98 45.38 44.97 45.35425417
7 381720
12/05/10 45.33 45.42 45.13 45.22417688
2 450171
13/05/10 45.04 45.21 44.98 45.14353887
2 387040
14/05/10 45.17 45.29 45.08 45.22374229
6 414379
17/05/10 45.4 45.8 45.4 45.65383410
1 441670
18/05/10 45.7 45.72 45.54 45.61405074
6 394653
19/05/10 45.82 46.42 45.82 46.36391591
0 534004
20/05/10 46.27 46.9 46.22 46.77359233
0 479198
21/05/10 47.15 47.35 46.78 46.96353750
8 481205
24/05/10 46.85 47.05 46.6 47343398
0 431307
25/05/10 47.25 47.94 47.25 47.87241478
3 738353
26/05/10 47.62 47.75 47.38 47.47287200
8 767138
28/05/10 46.8 46.92 46.45 46.54309434
9 662250
31/05/10 46.56 46.73 46.51 46.54239374
9 604890
01/06/10 46.53 47.35 46.46 47.29338243
9 735847
02/06/10 47.11 47.45 47.05 47.11311157
0 661031
03/06/10 46.83 46.85 46.62 46.81292638
6 593942
04/06/10 46.9 47 46.69 46.94204088
3 561372
07/06/10 47.38 47.6 47.16 47.21323532
3 589972
08/06/10 47.05 47.26 47 47.08344355
9 592551
09/06/10 47.04 47.28 46.99 47.13297232
6 576406
10/06/10 47.12 47.19 47.01 47.05241987
3 558054
11/06/10 46.88 47.01 46.8 46.93237932
9 512704
14/06/10 46.77 46.77 46.5 46.56267624
5 523586
15/06/10 46.62 46.83 46.58 46.61370699
9 497341
16/06/10 46.53 46.64 46.36 46.61290583
2 493477
17/06/10 46.62 46.68 46.37 46.4294102
7 464002
18/06/10 46.3 46.32 46.15 46.24303773
2 483704
21/06/10 45.89 45.89 45.62 45.76350880
7 491049
22/06/10 45.99 46.31 45.91 46.28416671
6 475158
23/06/10 46.17 46.39 46.17 46.22333165
3 414026
24/06/10 46.29 46.5 46.18 46.47269979
6 423303
25/06/10 46.45 46.61 46.3 46.35280724
8 35561028/06/10 46.09 46.21 46.06 46.19 967609 245193
29/06/10 46.49 46.75 46.49 46.67248400
0 635605
30/06/10 46.81 46.84 46.56 46.6214779
7 717376
01/07/10 46.81 46.92 46.63 46.69266843
7 702817
02/07/10 46.83 46.99 46.67 46.91259624
6 645589
05/07/10 46.9 46.99 46.8 46.97203426
5 690900
06/07/10 47.05 47.08 46.88 47.04233417
6 631501
07/07/10 47.1 47.31 47.07 47.2272679
5 66505208/07/10 46.94 47.06 46.88 46.97 223508 653732
1
09/07/10 46.9 46.94 46.76 46.8157364
6 644557
12/07/10 46.74 46.9 46.7 46.86114250
3 596281
13/07/10 46.93 47.06 46.87 46.9124078
2 590602
14/07/10 46.74 46.82 46.64 46.8124862
5 618364
15/07/10 46.8 46.85 46.66 46.69128739
2 589986
16/07/10 46.74 46.91 46.7 46.83135314
0 601143
19/07/10 47.1 47.19 47.05 47.17153351
1 633926
20/07/10 47.28 47.44 47.14 47.41168401
7 632617
21/07/10 47.28 47.38 47.17 47.2184817
1 577741
22/07/10 47.33 47.4 47.12 47.16178928
8 494888
23/07/10 46.98 47.09 46.92 46.97187724
2 469317
26/07/10 46.94 47.08 46.82 47.04171894
4 433672
27/07/10 46.9 46.94 46.65 46.68194033
8 42197028/07/10 46.74 46.78 46.55 46.61 769782 304097
29/07/10 47.03 47.03 46.72 46.75129460
6 652394
30/07/10 46.78 46.8 46.61 46.64155066
6 669977
02/08/10 46.49 46.53 46.31 46.42150258
8 604862
03/08/10 46.29 46.42 46.22 46.33153835
9 599337
04/08/10 46.3 46.47 46.3 46.35140657
1 610355
05/08/10 46.33 46.4 46.28 46.33129224
9 638666
06/08/10 46.31 46.31 46.11 46.3162450
9 634485
09/08/10 46.33 46.33 46.15 46.27103548
7 617220
10/08/10 46.35 46.55 46.35 46.53141093
7 617526
11/08/10 46.56 46.83 46.55 46.81183318
6 646440
12/08/10 47 47.13 46.85 46.9277147
9 612388
13/08/10 46.85 46.9 46.64 46.87217757
0 603452
16/08/10 46.9 46.97 46.81 46.88207076
8 672139
17/08/10 46.81 46.81 46.65 46.71217050
6 586878
18/08/10 46.65 46.76 46.61 46.65210362
6 557065
20/08/10 46.75 46.77 46.59 46.74202449
4 508713
23/08/10 46.73 46.75 46.6 46.7179978
3 477276
24/08/10 46.81 47 46.76 46.96178305
7 510408
25/08/10 46.91 46.98 46.85 46.94220399
6 455875
26/08/10 46.89 46.89 46.76 46.86190232
3 366822
27/08/10 47.04 47.15 47 47.1171923
5 660844
30/08/10 46.99 47.12 46.94 47.11149540
2 694878
31/08/10 47.2 47.28 47.14 47.24217095
9 701395
01/09/10 47.15 47.16 46.97 46.99190585
0 644444
02/09/10 46.95 46.99 46.87 46.89182410
1 599776
03/09/10 46.78 46.87 46.78 46.79132829
9 554109
06/09/10 46.76 46.76 46.6 46.7152781
9 550433
07/09/10 46.72 47.01 46.7 46.98184516
3 603558
08/09/10 46.94 46.94 46.73 46.76207700
0 564592
09/09/10 46.65 46.72 46.58 46.6211527
2 570032
13/09/10 46.46 46.51 46.36 46.49226869
4 584720
14/09/10 46.47 46.56 46.4 46.54237831
6 536638
15/09/10 46.45 46.53 46.42 46.45211469
6 544150
16/09/10 46.44 46.48 46.21 46.22260415
9 560245
17/09/10 46.22 46.22 45.87 45.93282331
3 580395
20/09/10 46.01 46.01 45.64 45.74415217
0 498380
21/09/10 45.64 45.87 45.55 45.72395988
6 504533
22/09/10 45.53 45.65 45.49 45.62352434
2 472652
23/09/10 45.62 45.73 45.58 45.66380042
0 465823
24/09/10 45.59 45.61 45.25 45.29418883
8 465749
27/09/10 45.1 45.22 45.01 45.04153118
3 381317
28/09/10 45.33 45.51 45.3 45.44365233
0 582629
29/09/10 45.21 45.27 45.01 45.14409772
4 571788
01/10/10 45.12 45.14 44.66 44.69372813
8 608853
04/10/10 44.62 44.83 44.44 44.76358256
3 641832
05/10/10 45.76 45.76 44.78 44.87370360
1 771706
06/10/10 44.56 44.72 44.45 44.69313462
7 705994
07/10/10 44.49 44.57 44.26 44.38359443
3 695322
08/10/10 44.49 44.63 44.44 44.56309798
4 591110
11/10/10 44.35 44.57 44.3 44.54272486
7 620616
12/10/10 44.58 44.88 44.57 44.78318029
1 606380
13/10/10 44.6 44.64 44.51 44.63272614
5 681527
14/10/10 44.4 44.44 44.2 44.25351733
1 681624
15/10/10 44.39 44.39 44.08 44.23293090
8 693756
18/10/10 44.4 44.53 44.29 44.46314673
4 761462
19/10/10 44.46 44.6 44.31 44.42364889
3 816438
20/10/10 44.65 44.72 44.37 44.49308238
3 1019283
21/10/10 44.4 44.49 44.33 44.37235280
5 971003
22/10/10 44.52 44.63 44.47 44.62274976
0 939607
25/10/10 44.5 44.5 44.33 44.38207492
8 851958
26/10/10 44.48 44.52 44.41 44.45213711
9 725260
27/10/10 44.6 44.64 44.51 44.53113726
5 574135
28/10/10 44.86 44.88 44.79 44.84162426
9 718262
29/10/10 44.83 44.87 44.71 44.74224779
2 671821
01/11/10 44.6 44.72 44.56 44.68250907
5 759042
02/11/10 44.67 44.7 44.56 44.62231216
1 789294
03/11/10 44.5 44.6 44.43 44.51215531
6 800557
04/11/10 44.44 44.51 44.37 44.38202372
2 81058705/11/10 44.24 44.3 44.17 44.21 310663 822583
08/11/10 44.31 44.58 44.28 44.56241187
0 952986
09/11/10 44.56 44.62 44.49 44.51203875
1 958640
10/11/10 44.61 44.65 44.45 44.52249551
7 843632
11/11/10 44.42 44.5 44.4 44.46167846
9 816319
12/11/10 44.63 45 44.62 44.94338589
8 778976
15/11/10 45.07 45.36 45.05 45.33320264
3 792830
16/11/10 45.33 45.44 45.19 45.42263855
4 754098
18/11/10 45.55 45.65 45.29 45.32317888
4 768364
19/11/10 45.34 45.44 45.23 45.34279024
1 805891
22/11/10 45.34 45.47 45.26 45.44227878
3 623853
23/11/10 45.56 45.7 45.54 45.62278572
5 602619
24/11/10 45.65 45.87 45.63 45.77225525
0 580129
25/11/10 45.71 45.77 45.52 45.54218099
7 49857426/11/10 45.6 45.75 45.56 45.73 105637 412503
9
29/11/10 46.1 46.19 45.95 46.16224678
3 733027
30/11/10 45.28 46.35 45.28 46.17267357
7 760862
01/12/10 46.08 46.1 45.56 45.6280652
6 714549
02/12/10 45.58 45.6 45.41 45.5233904
8 696372
03/12/10 45.41 45.41 45.25 45.31214410
4 720592
06/12/10 45.21 45.24 45 45.18278822
3 750827
07/12/10 45.07 45.07 44.83 44.86242722
4 756346
08/12/10 45 45.34 45 45.25255166
4 733248
09/12/10 45.27 45.48 45.15 45.4222171
0 713511
10/12/10 45.35 45.51 45.17 45.21219132
2 720874
13/12/10 45.29 45.4 45.24 45.27195954
6 705686
14/12/10 45.12 45.19 45.06 45.08183173
6 713948
15/12/10 45.21 45.55 45.21 45.49258928
7 705069
16/12/10 45.56 45.69 45.34 45.43203372
0 771558
20/12/10 45.65 45.72 45.39 45.52225982
0 758907
21/12/10 45.44 45.44 45.21 45.3201375
4 708802
22/12/10 45.26 45.32 45.12 45.14189459
0 646252
23/12/10 45.14 45.22 45 45.19203805
0 597475
24/12/10 45.14 45.27 45.12 45.15123786
0 510064
27/12/10 45.19 45.29 45.06 45.27147661
6 498157
28/12/10 45.13 45.21 45.09 45.11131817
5 44119129/12/10 45.1 45.15 45.08 45.12 606943 385679
30/12/10 45.22 45.22 45.08 45.16124731
7 767310
31/12/10 45.15 45.17 44.88 44.91121457
7 747499
03/01/11 44.9 44.97 44.85 44.93153736
5 740955
04/01/11 44.86 45.18 44.84 45.16230177
3 740386
05/01/11 45.37 45.53 45.25 45.49256861
5 748993
06/01/11 45.6 45.6 45.37 45.46252098
3 800269
07/01/11 45.54 45.65 45.48 45.57232446
5 902439
10/01/11 45.5 45.67 45.43 45.62229639
3 882708
11/01/11 45.53 45.57 45.3 45.32251015
9 848055
12/01/11 45.25 45.34 45.19 45.27261918
3 818869
13/01/11 45.16 45.37 45.14 45.35216308
7 758485
14/01/11 45.29 45.54 45.24 45.48276674
1 737222
17/01/11 45.54 45.72 45.5 45.62247508
5 723804
18/01/11 45.64 45.67 45.49 45.52224544
9 665314
19/01/11 45.48 45.55 45.38 45.53229304
9 690617
20/01/11 45.67 45.77 45.55 45.59255942
0 808686
21/01/11 45.76 45.83 45.63 45.68277372
1 993887
24/01/11 45.62 45.72 45.56 45.69220562
5 859186
25/01/11 45.59 45.8 45.48 45.76284135
7 625626
27/01/11 45.64 45.65 45.53 45.57102047
2 472963
28/01/11 45.91 46.06 45.9 45.99228095
5 936131
31/01/11 46.12 46.23 46.11 46.14258534
5 922208
01/02/11 46.1 46.11 45.95 45.97220366
3 896488
02/02/11 45.81 45.88 45.73 45.81204701
3 864219
03/02/11 45.8 45.84 45.73 45.76159604
0 860450
04/02/11 45.85 45.85 45.73 45.75158226
0 844026
07/02/11 45.79 45.8 45.6 45.63184069
2 858746
08/02/11 45.54 45.56 45.37 45.44188606
2 897153
09/02/11 45.4 45.62 45.39 45.6212225
7 868819
10/02/11 45.66 45.84 45.63 45.82225595
0 923500
11/02/11 45.8 45.88 45.74 45.8224660
2 917008
14/02/11 45.75 45.75 45.51 45.58185690
0 892088
15/02/11 45.54 45.62 45.46 45.58211126
0 910115
17/02/11 45.53 45.53 45.39 45.4212474
3 873371
18/02/11 45.26 45.32 45.21 45.26206261
8 809715
21/02/11 45.17 45.22 45.03 45.08237150
3 797004
22/02/11 45.15 45.37 45.13 45.31258415
5 750517
23/02/11 45.35 45.35 45.15 45.17243803
4 608714
24/02/11 45.45 45.76 45.45 45.75229147
2 855842
25/02/11 45.69 45.71 45.53 45.57254593
6 760220
28/02/11 45.54 45.56 45.4 45.51302822
1 787564
01/03/11 45.4 45.42 45.14 45.16244321
5 780452
03/03/11 45.14 45.28 45.11 45.24297107
9 844501
04/03/11 45.16 45.22 45.09 45.18229143
4 825708
07/03/11 45.26 45.35 45.21 45.24238585
6 833756
08/03/11 45.23 45.29 45.15 45.27254584
3 780435
09/03/11 45.21 45.21 45.14 45.17142200
4 785226
10/03/11 45.21 45.33 45.19 45.32212650
2 752633
11/03/11 45.4 45.44 45.3 45.4280632
7 800702
14/03/11 45.34 45.35 45.18 45.21259859
7 753354
15/03/11 45.33 45.5 45.33 45.4354316
4 795765
16/03/11 45.34 45.38 45.25 45.26269010
6 745445
17/03/11 45.4 45.4 45.21 45.28283861
7 752555
18/03/11 45.2 45.24 45.14 45.22289397
9 760679
21/03/11 45.1 45.16 45.07 45.1217978
0 705246
22/03/11 45.04 45.07 44.99 45.02229752
7 651714
23/03/11 45.07 45.09 44.88 44.9266896
3 672587
24/03/11 44.96 44.99 44.73 44.78288590
7 764907
25/03/11 44.71 44.72 44.63 44.67248712
6 735955
28/03/11 44.71 44.91 44.71 44.85259815
9 658351
29/03/11 44.82 44.83 44.67 44.69108549
5 610788
30/03/11 44.99 45.03 44.92 44.96163660
4 779532
31/03/11 44.84 44.92 44.71 44.76230107
1 909475
05/04/11 44.58 44.65 44.51 44.63208222
5 908760
06/04/11 44.48 44.48 44.32 44.33226057
5 950216
07/04/11 44.28 44.43 44.24 44.33230898
4 976543
08/04/11 44.24 44.26 44.11 44.22275483
8 1129535
11/04/11 44.15 44.51 44.12 44.49306502
9 1064118
13/04/11 44.69 44.69 44.51 44.62323972
7 1017512
15/04/11 44.56 44.9 44.41 44.44295560
5 917066
18/04/11 44.43 44.54 44.33 44.52352600
2 901157
19/04/11 44.63 44.77 44.53 44.57444157
4 898417
20/04/11 44.43 44.49 44.34 44.37395634
0 977513
21/04/11 44.3 44.42 44.26 44.38306679
1 1010324
25/04/11 44.45 44.56 44.39 44.51347771
9 991712
26/04/11 44.53 44.63 44.48 44.52332779
4 852025
27/04/11 44.73 44.76 44.65 44.72265582
5 857496
28/04/11 44.53 44.69 44.52 44.67238017
3 854615
29/04/11 44.79 44.79 44.46 44.47236612
1 889365
02/05/11 44.58 44.67 44.5 44.55255326
1 920446
03/05/11 44.63 44.76 44.53 44.73376918
9 1042459
04/05/11 44.81 44.85 44.68 44.71324882
2 925037
05/05/11 44.81 44.97 44.71 44.94351332
0 1007251
06/05/11 45.08 45.1 44.88 44.95354575
0 1010927
09/05/11 44.84 44.91 44.79 44.88262750
6 996102
10/05/11 44.82 44.97 44.8 44.94291343
5 1039197
11/05/11 44.82 44.88 44.79 44.83221587
4 1086145
12/05/11 44.92 45.13 44.87 45.11397481
2 1139834
13/05/11 45.05 45.17 44.94 44.98335033
5 1147262
16/05/11 45.08 45.27 45.08 45.25288356
9 1112295
18/05/11 45.14 45.18 45.09 45.15287175
2 1045955
19/05/11 45.1 45.1 44.98 45.04280023
8 1057995
20/05/11 45.01 45.08 44.94 45.05248623
3 923288
23/05/11 45.2 45.37 45.16 45.29287254
6 950377
24/05/11 45.23 45.3 45.15 45.23316351
9 966683
25/05/11 45.32 45.46 45.28 45.36343255
2 960757
26/05/11 45.25 45.33 45.22 45.31268999
7 801194
27/05/11 45.47 45.49 45.38 45.41216240
3 940676
30/05/11 45.34 45.36 45.26 45.28174906
1 933279
31/05/11 45.2 45.28 45.18 45.24236917
6 940828
01/06/11 45.18 45.2 44.97 45.04355838
0 974949
02/06/11 45.14 45.17 45.01 45.03275848
3 955838
03/06/11 44.99 45.1 44.96 45.03282884
9 1054331
06/06/11 44.95 44.96 44.87 44.93281150
7 1082608
07/06/11 44.97 45.01 44.83 44.85288512
8 1150818
08/06/11 44.87 44.92 44.74 44.87317822
6 1191988
09/06/11 44.85 44.91 44.78 44.88253507
0 1212957
10/06/11 44.85 44.9 44.79 44.85199166
7 1226761
13/06/11 44.95 45.03 44.94 44.99227971
3 1219960
14/06/11 44.94 45.01 44.83 44.86254983
2 1177155
15/06/11 44.82 44.89 44.77 44.87271175
5 1192428
16/06/11 44.95 45.02 44.91 44.99303064
0 1169935
17/06/11 44.93 45.04 44.91 44.95304375
2 1248340
20/06/11 44.96 45.12 44.92 45.06333460
9 1193897
21/06/11 45 45.02 44.9 44.92244889
5 1124383
22/06/11 44.86 44.96 44.85 44.95228077
5 1207978
23/06/11 44.95 45 44.91 44.98273036
8 1052629
24/06/11 44.95 45.04 44.94 45.01276597
0 967523
27/06/11 45.1 45.15 45.03 45.04312297
9 846205
28/06/11 45.23 45.28 45.18 45.24225101
8 934070
29/06/11 45.21 45.21 45.05 45.06243007
9 1045798
30/06/11 44.9 44.96 44.85 44.88243508
0 1070384
01/07/11 44.83 44.85 44.71 44.77324484
5 1143733
04/07/11 44.7 44.7 44.54 44.58314048
0 1271219
05/07/11 44.65 44.72 44.55 44.6278059
5 1421647
06/07/11 44.59 44.67 44.51 44.65364679
4 1458870
07/07/11 44.47 44.61 44.44 44.58305910
4 1417267
08/07/11 44.47 44.51 44.43 44.46301732
5 1452550
11/07/11 44.51 44.61 44.47 44.6325555
5 1471763
12/07/11 44.74 44.87 44.68 44.83421849
5 1405508
13/07/11 44.72 44.72 44.61 44.63327134
5 1493043
14/07/11 44.65 44.65 44.53 44.59382662
4 1548990
15/07/11 44.62 44.67 44.55 44.61295751
4 1474648
18/07/11 44.62 44.68 44.6 44.66286329
2 1488385
19/07/11 44.6 44.66 44.54 44.56316643
6 1456579
20/07/11 44.52 44.58 44.5 44.51270803
0 1368947
21/07/11 44.48 44.56 44.46 44.54308455
7 1367543
22/07/11 44.42 44.43 44.37 44.38305893
6 1369779
25/07/11 44.43 44.45 44.39 44.4255146
1 1318534
26/07/11 44.3 44.34 44.17 44.19391108
8 1244593
27/07/11 44.35 44.35 44.09 44.29433165
8 2034314
28/07/11 44.4 44.4 44.23 44.3395321
2 1950121
29/07/11 44.29 44.47 44.25 44.43405236
4 1854074
01/08/11 44.28 44.31 44.22 44.26363770
9 1925395
02/08/11 44.35 44.46 44.35 44.45482133
4 1673658
03/08/11 44.54 44.58 44.45 44.49449980
9 1746405
04/08/11 44.49 44.73 44.46 44.69469041
4 1761952
05/08/11 44.88 45.02 44.85 44.88608311
2 1677469
08/08/11 45 45.21 45 45.13567663
1 1433994
09/08/11 45.53 45.56 45.19 45.3625208
7 1309281
10/08/11 45.08 45.29 45.03 45.22528545
6 1391951
11/08/11 45.32 45.44 45.23 45.38481979
8 1432386
12/08/11 45.3 45.47 45.23 45.39464622
7 1395876
16/08/11 45.24 45.44 45.16 45.4208059
2 1424802
17/08/11 45.4 45.46 45.35 45.43239091
3 1379329
18/08/11 45.45 45.79 45.44 45.76364835
3 1591078
22/08/11 45.97 46.13 45.71 45.74258157
4 1512619
23/08/11 45.76 45.79 45.6 45.64220340
4 1349200
24/08/11 45.7 46.05 45.7 46.01245244
9 1452105
25/08/11 46.07 46.24 45.95 46.06250402
6 1503984
26/08/11 46.2 46.28 46.07 46.26174269
1 1086931
29/08/11 46.17 46.17 45.9 46.13190770
9 1138580
30/08/11 46.05 46.19 45.96 46.11157833
8 1103726
02/09/11 46.04 46.05 45.92 45.96128084
3 1087875
05/09/11 46.01 46.11 45.9 46.06152713
5 1116046
06/09/11 46.15 46.24 46.03 46.17215072
5 1149336
07/09/11 46.12 46.28 46.07 46.26170321
2 1126539
08/09/11 46.21 46.42 46.21 46.34152018
1 1155219
09/09/11 46.37 46.71 46.37 46.69223185
3 1235193
12/09/11 46.95 47.34 46.95 47.3238259
1 1400802
13/09/11 47.24 47.76 47.07 47.7331394
9 1417263
14/09/11 47.89 48.12 47.67 47.73311943
0 1359611
15/09/11 47.83 47.99 47.61 47.66253138
0 1320617
16/09/11 47.55 47.6 47.3 47.35222135
7 1312331
19/09/11 47.59 47.9 47.58 47.86224535
2 1439725
20/09/11 48.14 48.48 47.96 48.1249054
0 1408615
21/09/11 48.03 48.4 47.88 48.35273053
8 1426224
22/09/11 48.81 49.68 48.71 49.54409331
0 1465023
23/09/11 49.6 49.94 49.05 49.49445169
2 1414396
26/09/11 49.56 49.81 49.34 49.49300023
9 1219194
27/09/11 49.51 49.6 49.27 49.3214386
3 1157169
28/09/11 49.29 49.44 48.87 48.92248131
9 1077814
29/09/11 49.22 49.37 49.05 49.16185298
7 1107148
03/10/11 49.61 49.77 49.36 49.4193887
0 1096982
04/10/11 49.67 49.69 49.4 49.57175645
0 1083911
05/10/11 49.4 49.65 49.25 49.51210358
2 1065160
07/10/11 49.18 49.35 48.95 49.29150047
0 1122377
10/10/11 49.25 49.28 49.03 49.1151826
7 1210304
11/10/11 49.65 49.65 48.97 49.47197177
1 1189971
12/10/11 49.25 49.59 49.04 49.07211194
0 1210519
13/10/11 49.11 49.35 49 49.25177405
3 1115681
14/10/11 49.3 49.34 49.1 49.13144625
4 1081115
17/10/11 48.97 49.08 48.78 49.04200684
6 1018178
18/10/11 49.22 49.45 49.1 49.43189201
7 871907
19/10/11 49.22 49.34 49.18 49.24181236
1 844129
20/10/11 49.44 49.91 49.43 49.84297734
3 988627
21/10/11 50 50.39 50 50.15269605
5 1124995
24/10/11 49.95 50.04 49.83 49.87177193
9 972651
25/10/11 49.96 50.06 49.76 49.78131843
1 106072926/10/11 49.76 49.78 49.7 49.76 147006 1086243
28/10/11 49.1 49.15 48.97 49135651
5 1138438
31/10/11 48.95 49.15 48.86 48.97173995
9 1139762
01/11/11 49.09 49.57 49.06 49.53165481
6 1037707
02/11/11 49.62 49.65 49.37 49.47154498
4 1105946
03/11/11 49.62 49.76 49.33 49.38177087
4 1157105
04/11/11 49.25 49.46 49.15 49.34115943
0 1137644
08/11/11 49.3 49.65 49.27 49.62122809
2 1208987
09/11/11 49.55 50.35 49.52 50.27210292
6 1266943
11/11/11 50.5 50.6 50.08 50.29188223
7 1219334
14/11/11 50.06 50.57 50.03 50.51167729
8 1190633
15/11/11 50.55 50.9 50.53 50.83194713
5 1204892
16/11/11 52 52 50.72 50.89179390
9 1178242
17/11/11 50.97 51.04 50.74 51.01165697
8 1195514
18/11/11 51.11 51.5 51.1 51.43192722
2 1220969
21/11/11 51.55 52.34 51.52 52.17236823
1 1272106
22/11/11 52.8 52.85 52.34 52.51251626
5 1168967
23/11/11 52.59 52.62 51.75 52.49254576
9 1166328
24/11/11 52.39 52.46 52.05 52.14159858
1 109908825/11/11 52.3 52.48 52.09 52.31 211536 962732
0
28/11/11 52.55 52.55 52.13 52.23150745
5 1736778
29/11/11 52.33 52.42 52.14 52.3152792
9 1783020
30/11/11 52.33 52.71 52.21 52.53196340
8 1699077
01/12/11 52.05 52.06 51.64 51.71217685
6 1631126
02/12/11 51.7 51.82 51.4 51.44143839
3 1623272
05/12/11 51.4 51.67 51.4 51.61150093
4 1474520
07/12/11 51.54 51.93 51.52 51.85142732
3 1401989
08/12/11 51.84 52.09 51.84 51.96158879
9 1423662
09/12/11 52.3 52.55 52.18 52.25206196
8 1305348
12/12/11 52.2 53.03 52.2 52.94234621
5 1272042
13/12/11 53.11 53.69 53.11 53.35245568
0 1208046
14/12/11 53.68 54.08 53.65 53.98232359
8 1198768
15/12/11 54.46 54.64 53.77 53.82319784
5 1129454
16/12/11 53.18 53.18 52.3 52.84304906
0 1212129
19/12/11 53.13 53.37 52.93 52.98192476
3 1256211
20/12/11 53.21 53.21 53 53.06145602
7 1150297
21/12/11 52.85 52.92 52.52 52.71197102
7 983289
22/12/11 52.9 53 52.66 52.74154505
6 865409
23/12/11 52.7 52.99 52.67 52.94103404
6 73745826/12/11 52.9 52.99 52.76 52.79 903836 74091527/12/11 52.87 53.12 52.76 53.08 919573 684750
28/12/11 53.44 53.88 53.44 53.6147131
5 1090744
29/12/11 53.73 53.88 53.54 53.67136053
1 1083352
30/12/11 53.61 53.67 53.42 53.49129816
5 1024262
02/01/12 53.5 54.18 53.44 53.58 718415 1044173
03/01/12 53.49 53.59 53.44 53.52119053
9 1189166
04/01/12 53.38 53.49 53.21 53.28149000
5 1219529
05/01/12 53.26 53.3 52.85 53.19186308
9 1254618
06/01/12 53.15 53.17 52.92 52.94143888
7 1374598
09/01/12 53 53.09 52.72 52.79181385
9 1393066
10/01/12 52.71 52.71 51.94 52288978
9 1455487
11/01/12 52.1 52.15 51.75 52.04236983
0 1362442
12/01/12 52.03 52.13 51.76 51.84190868
9 1227143
13/01/12 51.76 51.94 51.47 51.72201429
3 1280569
16/01/12 51.92 51.97 51.56 51.62185501
6 1174134
17/01/12 51.46 51.46 50.9 50.97298352
7 1314843
18/01/12 50.83 51 50.54 50.58291833
1 1278075
19/01/12 50.35 50.56 50.15 50.38238699
8 1246693
20/01/12 50.33 50.6 50.25 50.44162161
8 1198969
23/01/12 50.34 50.49 50.13 50.17177406
2 1163838
24/01/12 50 50.18 49.97 50.09237562
1 982430
25/01/12 50.03 50.28 49.99 50.19163208
0 795917
27/01/12 50.24 50.37 49.64 49.7237461
4 1151513
30/01/12 49.75 50.15 49.55 50.1189465
9 1085377
31/01/12 49.93 50.08 49.65 49.75228356
9 1121986
01/02/12 49.88 49.99 49.55 49.58218316
9 1135993
02/02/12 49.42 49.54 49.21 49.41263917
2 1131046
03/02/12 49.34 49.46 48.92 48.96236272
3 117283406/02/12 48.9 49.38 48.83 49.31 250767 1174996
1
07/02/12 49.21 49.47 49.03 49.38257916
8 1048822
08/02/12 49.3 49.47 49.19 49.39245757
1 1104313
09/02/12 49.44 49.72 49.41 49.7203326
4 1015611
10/02/12 49.74 49.95 49.58 49.64251001
2 1114380
13/02/12 49.79 49.79 49.29 49.34260767
7 1029665
14/02/12 49.5 49.58 49.38 49.49175869
4 1038504
15/02/12 49.49 49.5 49.28 49.42164186
4 1024269
17/02/12 49.45 49.45 49.24 49.37161658
7 887646
21/02/12 49.19 49.4 49.13 49.35185508
3 989771
22/02/12 49.26 49.37 49.17 49.32155536
4 94969423/02/12 49.4 49.4 49.15 49.23 998056 894505
24/02/12 49.15 49.19 48.94 49205170
7 707797
27/02/12 49.33 49.71 49.31 49.65207134
0 117532328/02/12 49.55 49.6 49.41 49.44 909847 1104189
29/02/12 49.35 49.4 49.18 49.37158716
3 1058615
01/03/12 49.5 49.58 49.43 49.54126233
8 1035119
02/03/12 49.47 49.87 49.47 49.79166723
0 1156482
05/03/12 49.95 50.25 49.95 50.16199531
3 1210164
06/03/12 50.25 50.66 50.19 50.62220766
2 1195371
07/03/12 50.81 50.99 50.47 50.52245865
8 1176492
09/03/12 50.25 50.27 50.06 50.1160926
6 1046126
12/03/12 50.03 50.22 50.03 50.18179633
2 1169135
13/03/12 50.01 50.16 49.98 50.1142043
5 1170402
14/03/12 49.99 50.2 49.99 50.11159947
7 1156435
15/03/12 50.25 50.63 50.25 50.55236363
3 1147358
16/03/12 50.37 50.57 50.24 50.37236534
3 1119743
19/03/12 50.31 50.37 50.17 50.35127615
1 1188823
20/03/12 50.3 50.53 50.28 50.5167189
1 1338607
21/03/12 50.57 50.74 50.46 50.65195900
9 1208542
22/03/12 50.74 51.33 50.74 51.26267167
6 1445796
26/03/12 51.24 51.52 51.11 51.33192446
2 1387456
27/03/12 51.08 51.16 50.61 50.76241793
8 1181042
28/03/12 51.3 51.5 51.19 51.26226556
7 1175058
29/03/12 51.46 51.72 51.31 51.69164330
9 1181623
30/03/12 51.58 51.63 51.11 51.22185561
1 1080259
03/04/12 50.93 51.03 50.76 50.97151319
5 1059932
04/04/12 51.05 51.49 51.05 51.36196021
0 1181070
09/04/12 51.57 51.65 51.4 51.46146799
2 1192866
10/04/12 51.35 51.71 51.29 51.66171190
9 1154062
11/04/12 51.78 52 51.58 51.66214324
5 1136607
12/04/12 51.62 51.76 51.47 51.71154239
4 1235583
13/04/12 51.47 51.67 51.45 51.51169642
3 1294454
16/04/12 51.77 51.86 51.72 51.81142096
8 1274462
17/04/12 51.78 51.8 51.59 51.63164733
3 1243406
18/04/12 51.56 51.9 51.47 51.87169871
5 1363351
19/04/12 51.94 52.25 51.86 52.16189848
7 1201358
20/04/12 52.25 52.28 52.02 52.18177887
4 1122068
23/04/12 52.17 52.65 52.08 52.61211812
9 1075273
24/04/12 52.62 52.92 52.62 52.78203367
3 951756
25/04/12 52.72 52.79 52.5 52.57208155
5 751040
26/04/12 52.94 53.01 52.8 52.9193343
2 1528366
27/04/12 52.85 53.07 52.82 52.89117361
3 1523938
30/04/12 52.8 53.06 52.75 53.03126834
7 1701152
02/05/12 52.94 53.32 52.88 53.25184292
4 1692442
03/05/12 53.31 53.75 53.31 53.72202494
9 1773776
04/05/12 53.94 54.18 53.72 53.77268960
8 1615475
07/05/12 54.08 54.08 53.09 53.17240666
2 1700583
08/05/12 53.14 53.56 52.91 53.39238351
1 1720312
09/05/12 53.72 54.1 53.65 54.01232314
9 1684812
10/05/12 54.08 54.12 53.17 53.59268610
8 1622891
11/05/12 53.61 53.88 53.58 53.79176651
8 1675593
14/05/12 53.85 54.15 53.71 54.07195192
4 1617762
15/05/12 54.17 54.28 53.81 53.95184036
1 1590213
16/05/12 54.03 54.69 54.03 54.63305009
9 1637040
17/05/12 54.58 54.7 54.33 54.62183663
5 1637433
18/05/12 54.69 55.01 54.49 54.53239368
4 1653447
21/05/12 54.54 55.12 54.52 55.07179044
3 1744241
22/05/12 54.79 55.53 54.63 55.5281561
9 1590640
23/05/12 55.6 56.28 55.58 56.07273473
9 1488305
24/05/12 56.21 56.42 55.67 55.72286994
2 1390106
25/05/12 55.9 56.09 55.2 55.4315525
2 1363603
28/05/12 55.35 55.38 55 55.22248891
1 989290
29/05/12 55.57 56.12 55.57 56.01233942
9 1479583
30/05/12 56.1 56.55 56.1 56.46243540
5 1361884
31/05/12 56.6 56.78 55.97 56.42300433
3 1392195
01/06/12 56.5 56.61 56.01 56.15283111
0 1546566
04/06/12 56.16 56.16 55.43 55.71223373
8 1607701
05/06/12 55.64 56.08 55.46 55.92178779
9 1555740
06/06/12 55.66 55.81 55.51 55.55188528
0 1560999
07/06/12 55.32 55.38 55.06 55.14181592
5 1499910
08/06/12 55.22 55.8 55.22 55.72228744
1 1461830
11/06/12 55.45 55.94 55.2 55.88247689
8 1510810
12/06/12 55.36 56.22 55.36 55.89224100
6 1551483
13/06/12 55.85 56.01 55.65 55.78167211
2 1540884
14/06/12 55.76 55.94 55.66 55.84157067
9 1566085
15/06/12 55.72 55.78 55.6 55.65121286
2 1523054
18/06/12 55.26 56.06 55.26 56.01260747
2 1509547
19/06/12 55.91 56.16 55.88 56.04192406
3 1451566
20/06/12 56 56.25 55.87 56.21203705
3 1332722
21/06/12 56.38 56.63 56.32 56.42272754
3 1359329
22/06/12 56.63 57.39 56.63 57.26287927
1 1409674
25/06/12 56.99 57.13 56.44 57.08325254
7 1261654
26/06/12 56.94 57.19 56.85 57.03241692
5 941783
27/06/12 57.28 57.53 57.25 57.44151657
4 1454263
28/06/12 57.25 57.39 57.01 57.1160908
3 1493547
29/06/12 56.9 56.98 56.03 56.1222772
3 1524581
02/07/12 55.78 56.13 55.66 55.71210594
9 1377427
03/07/12 55.6 55.65 54.75 54.85268457
4 1485082
04/07/12 54.58 55.07 54.42 54.77270388
1 1375890
05/07/12 54.86 55.35 54.84 55.19228695
0 1390616
06/07/12 55.59 55.86 55.42 55.69225253
7 1432383
09/07/12 55.47 56.26 55.47 56.11197555
3 1435920
10/07/12 56.07 56.1 55.49 55.53214062
0 1450121
11/07/12 55.7 55.91 55.42 55.61272906
5 1538362
12/07/12 55.76 56.06 55.66 56.03236796
8 1504960
13/07/12 56.03 56.03 55.21 55.26288830
9 1449994
16/07/12 55 55.39 54.88 55.33288835
4 1433345
17/07/12 55.01 55.28 54.88 55.17283719
4 1372862
18/07/12 55.1 55.57 55.06 55.52227057
4 1405354
19/07/12 55.34 55.51 55.16 55.2192906
7 1402336
20/07/12 55.28 55.41 55.13 55.34181863
6 1386551
23/07/12 55.63 56.07 55.63 56.01242747
0 1356062
24/07/12 56.11 56.28 55.96 56.23232129
4 1161454
25/07/12 56.34 56.51 56.13 56.17249132
9 1002574
26/07/12 56.06 56.11 55.5 55.56277718
3 755621
27/07/12 55.79 55.86 55.52 55.58198563
9 1334619
30/07/12 55.52 55.79 55.45 55.73172985
6 1410971
31/07/12 55.6 56.03 55.58 55.84249586
1 1534446
01/08/12 55.97 56.01 55.7 55.79166607
0 1444355
02/08/12 55.95 56.17 55.86 56.13149118
1 1498721
03/08/12 56.4 56.47 55.99 56.08175879
7 1466622
06/08/12 55.69 55.85 55.51 55.72182664
7 1423277
07/08/12 55.54 55.69 55.25 55.28216964
7 1469469
08/08/12 55.2 55.55 55.13 55.48246046
2 1499001
09/08/12 55.33 55.5 55.18 55.46212699
8 1435692
10/08/12 55.41 55.64 55.41 55.5174192
4 1375560
13/08/12 55.4 55.61 55.3 55.46178240
8 1341092
14/08/12 55.6 55.89 55.58 55.84202781
2 1532383
16/08/12 56.05 56.13 55.85 55.91188313
2 1507875
17/08/12 55.77 55.85 55.7 55.8175054
2 1474678
21/08/12 55.63 55.68 55.48 55.56149702
8 1509571
22/08/12 55.48 55.6 55.37 55.53175849
9 1478483
23/08/12 55.33 55.33 55.12 55.25170576
9 1414913
24/08/12 55.32 55.53 55.32 55.48167242
2 1348714
27/08/12 55.47 55.71 55.45 55.69141166
4 1208776
28/08/12 55.76 55.87 55.61 55.68190002
5 812092
29/08/12 55.91 55.99 55.81 55.94179596
1 1522237
30/08/12 56.12 56.12 55.82 55.88106549
9 1489253
31/08/12 55.93 56.02 55.76 55.79135372
7 1458218
03/09/12 56.56 56.56 55.56 55.72113597
0 1484402
04/09/12 55.56 55.86 55.52 55.82150027
0 1527414
05/09/12 55.86 56.16 55.86 56.11160653
2 1584337
06/09/12 56.02 56.18 55.85 55.88190955
0 1553071
07/09/12 55.71 55.77 55.49 55.53202385
0 1488956
10/09/12 55.36 55.57 55.3 55.54146986
7 1471177
11/09/12 55.55 55.65 55.43 55.47137321
2 1494806
12/09/12 55.31 55.45 55.21 55.3199292
3 1461029
13/09/12 55.33 55.57 55.31 55.44139816
1 1440801
14/09/12 56 56 54.27 54.32373038
8 1492691
17/09/12 53.88 54.13 53.63 53.91311240
5 1392275
18/09/12 54.06 54.34 53.93 54.08268187
0 1339812
20/09/12 54.29 54.44 54.24 54.34215387
2 1267366
21/09/12 54.19 54.19 53.31 53.45391708
2 1291333
24/09/12 53.49 53.54 53.04 53.48301512
7 1058672
25/09/12 53.4 53.6 53.28 53.4273464
4 767730
26/09/12 53.63 53.81 53.61 53.75196861
0 1298315
27/09/12 53.7 53.73 53.24 53.34221974
4 1402545
28/09/12 52.95 53.11 52.72 53.05313767
6 1396233
01/10/12 53.29 53.29 52.72 52.79251529
5 1400766
03/10/12 52.68 52.76 52.38 52.46309897
1 1370248
04/10/12 52.33 52.34 51.87 51.99363597
6 1471723
05/10/12 51.77 52.17 51.58 52.12395496
3 1465760
08/10/12 52.14 52.78 52.14 52.72311550
3 1595614
09/10/12 52.54 52.9 52.38 52.83315881
4 1588046
10/10/12 52.98 53.28 52.96 53.22341086
4 1673957
11/10/12 53.2 53.25 52.72 52.75291636
0 1645736
12/10/12 52.71 52.97 52.62 52.89301032
1 1517980
15/10/12 53.08 53.22 52.97 53.03284802
2 1502472
16/10/12 53.03 53.12 52.84 53.01241156
5 1632281
17/10/12 52.86 53.07 52.72 52.96214625
7 1583987
18/10/12 52.96 53.44 52.96 53.35310087
2 1572279
19/10/12 53.71 54.1 53.63 53.99379507
3 1294720
22/10/12 54 54 53.47 53.53305816
6 1101436
23/10/12 53.5 53.9 53.38 53.81278702
2 1229531
25/10/12 53.9 53.9 53.52 53.68284240
3 907256
29/10/12 54.07 54.41 54.01 54.37242722
3 1500466
30/10/12 54.38 54.5 54.15 54.29276941
8 1458874
31/10/12 54.34 54.47 54.05 54.08227361
3 1425685
01/11/12 54.07 54.15 53.9 53.98190889
7 1411124
02/11/12 53.95 54.14 53.72 54.09181210
0 1455686
05/11/12 54.22 54.94 54.21 54.89332769
0 1580954
06/11/12 54.84 55.02 54.63 54.72256077
5 1564340
07/11/12 54.55 54.64 54.17 54.37314875
5 1496938
08/11/12 54.56 54.8 54.45 54.6236726
5 1426494
09/11/12 54.47 54.88 54.38 54.84232705
8 1426247
12/11/12 54.74 55.3 54.69 55.1283130
7 141607613/11/12 55.15 55.26 55.15 55.22 164703 1445218
15/11/12 55.15 55.19 54.89 54.92184682
0 1397980
16/11/12 54.98 55.38 54.94 55.32232849
3 1445834
19/11/12 55.21 55.24 54.98 55.11237411
4 1283016
20/11/12 54.85 55.17 54.82 55.14222351
0 1402525
21/11/12 55.2 55.4 55.11 55.17261400
5 137270022/11/12 55.12 55.31 55.03 55.26 203638 1412204
2
23/11/12 55.21 55.63 55.18 55.6262062
7 1373638
26/11/12 55.48 55.86 55.41 55.72306639
5 884347
27/11/12 55.8 55.97 55.7 55.74325810
3 1876443
29/11/12 55.82 55.85 55.03 55.1344513
9 1788210
30/11/12 54.78 54.95 54.56 54.61293019
3 1846950
03/12/12 54.57 54.95 54.48 54.9340413
4 1888602
04/12/12 54.91 55.15 54.8 54.89279700
7 1925402
05/12/12 54.78 54.83 54.64 54.78236933
7 1874117
06/12/12 54.64 54.78 54.22 54.29345899
1 2071869
07/12/12 54.41 54.76 54.27 54.71285322
0 1982597
10/12/12 54.6 54.75 54.45 54.69225240
8 1925907
11/12/12 54.57 54.63 54.42 54.48237023
7 1891040
12/12/12 54.49 54.52 54.31 54.46218533
6 1879667
13/12/12 54.28 54.67 54.24 54.63266833
4 1789707
14/12/12 54.63 54.73 54.37 54.61345973
6 1823371
17/12/12 54.51 54.99 54.5 54.95244253
1 1666810
18/12/12 54.84 55.14 54.76 55.01260280
7 1504113
19/12/12 55 55.01 54.64 54.72219518
1 1484981
20/12/12 54.82 55.02 54.75 54.92244452
3 1460651
21/12/12 55.05 55.34 55.03 55.17250575
6 1423925
24/12/12 55.22 55.26 54.97 54.99165122
3 1262471
26/12/12 55.14 55.19 54.84 54.9233424
6 849817
27/12/12 55.05 55.26 55.01 55.23163459
3 176558928/12/12 55.38 55.38 55.02 55.11 185644 1791961
4
31/12/12 55.15 55.21 54.93 55.16164831
0 1746007
01/01/13 55.03 55.17 54.92 55.03159714
8 1813444
02/01/13 54.74 54.76 54.47 54.57291412
3 1872791
03/01/13 54.53 54.79 54.53 54.73221923
7 1834461
04/01/13 54.92 55.39 54.92 55.33275717
6 1791293
07/01/13 55.2 55.54 55.12 55.47256332
2 1836855
08/01/13 55.35 55.6 55.19 55.23275471
8 1779812
09/01/13 55.18 55.26 54.94 55.01264808
7 1777321
10/01/13 54.97 54.97 54.75 54.78249215
2 1821594
11/01/13 54.6 54.98 54.55 54.94241435
5 1805820
14/01/13 54.92 54.98 54.56 54.61237463
5 1789700
15/01/13 54.56 54.8 54.46 54.7268125
0 1690506
16/01/13 54.78 55.03 54.78 54.85242283
7 1680339
17/01/13 55 55 54.27 54.39398976
3 1724274
18/01/13 54.19 54.23 53.82 53.86376824
3 1641520
21/01/13 53.81 54.02 53.71 53.92281986
4 1678801
22/01/13 53.65 53.85 53.41 53.76390808
5 1763538
23/01/13 53.65 53.88 53.57 53.64261795
9 1776671
24/01/13 53.7 53.89 53.59 53.69307886
9 1696283
28/01/13 53.85 53.97 53.77 53.94314916
1 1066182
29/01/13 54.21 54.24 53.77 54.04276729
6 1581317
30/01/13 53.79 53.83 53.49 53.53257823
1 1795977
31/01/13 53.5 53.59 53.25 53.4282129
1 174493501/02/13 53.45 53.61 53.38 53.44 255965 1674570
3
04/02/13 53.34 53.48 53.08 53.44282027
7 1702029
05/02/13 53.57 53.65 53.31 53.34289393
0 1511487
06/02/13 53.22 53.44 53.11 53.39236060
2 1513504
07/02/13 53.22 53.51 53.22 53.42278889
8 1611876
08/02/13 53.63 53.85 53.6 53.76257643
4 1498706
11/02/13 53.85 53.99 53.78 53.96189937
3 1551282
12/02/13 54.1 54.25 53.98 54.04315095
1 1526803
13/02/13 53.96 54.04 53.88 53.94216565
1 1582065
14/02/13 53.9 54.06 53.85 54.01253678
5 1483834
15/02/13 54.04 54.34 53.95 54.31189963
7 1578278
18/02/13 54.46 54.49 54.3 54.33233917
5 1483987
20/02/13 54.25 54.26 54.1 54.17207332
6 1450122
21/02/13 54.4 54.69 54.37 54.58304866
4 1517108
22/02/13 54.6 54.61 54.25 54.29306039
9 1369812
25/02/13 54.28 54.28 53.87 53.9329873
7 787030
26/02/13 54 54.6 53.81 54.44277408
5 1768754
27/02/13 54.36 54.36 53.9 54.17331267
4 1781995
28/02/13 54.01 54.81 53.84 54.73480005
3 1736225
01/03/13 54.94 55.27 54.73 55.24361670
9 1896672
04/03/13 55.4 55.44 55.12 55.16297958
9 1832505
05/03/13 55.15 55.18 54.9 55.16251680
0 1832483
06/03/13 55.02 55.15 54.9 55250139
9 1754545
07/03/13 55.06 55.15 54.74 54.79249658
1 170504708/03/13 54.75 54.79 54.51 54.54 201951 1709979
7
11/03/13 54.64 54.72 54.35 54.62288771
2 1696780
12/03/13 54.52 54.59 54.36 54.42272998
3 1565542
13/03/13 54.39 54.54 54.25 54.51243394
4 1545642
14/03/13 54.53 54.68 54.31 54.5302058
0 1492834
15/03/13 54.37 54.37 54.12 54.19235959
2 1470716
18/03/13 54.44 54.49 54.22 54.3201772
5 1360803
19/03/13 54.15 54.59 53.98 54.48405469
3 1330818
20/03/13 54.6 54.65 54.35 54.44227116
6 1216722
21/03/13 54.42 54.42 54.24 54.33209222
8 1128151
22/03/13 54.4 54.46 54.3 54.35169579
4 1021405
25/03/13 54.65 54.69 54.48 54.6207403
0 1295455
26/03/13 54.64 54.73 54.56 54.7156663
9 1213427
28/03/13 54.76 54.81 54.62 54.67169678
7 1159745
02/04/13 54.67 54.7 54.57 54.61160334
1 1191574
03/04/13 54.76 54.79 54.65 54.75149637
9 1148025
04/04/13 54.81 55.18 54.77 55.16232514
6 1314418
05/04/13 55.06 55.18 55.03 55.1173309
0 1200353
08/04/13 55 55.1 54.75 54.77168359
5 1137526
09/04/13 54.71 54.82 54.59 54.78186676
8 1223968
10/04/13 54.56 54.69 54.5 54.65181553
0 1180347
12/04/13 54.52 54.76 54.48 54.69217855
8 1214726
15/04/13 54.8 54.95 54.66 54.71279468
5 1263232
16/04/13 54.71 54.74 54.19 54.23315385
8 142770617/04/13 54.04 54.27 53.78 54.23 394246 1450267
8
18/04/13 54.16 54.28 53.95 54.03370366
2 1501940
22/04/13 53.95 54.25 53.93 54.11260306
8 1406377
23/04/13 54.22 54.45 54.22 54.34246473
0 1293690
25/04/13 54.18 54.24 54.09 54.18215510
8 1104761
26/04/13 54.5 54.63 54.34 54.58223530
2 1703799
29/04/13 54.58 54.62 54.39 54.42147722
9 1788844
30/04/13 54.31 54.43 53.93 53.95312402
9 2135998
02/05/13 53.81 54.05 53.73 53.94248683
2 2249506
03/05/13 54 54.17 53.94 54.09215331
8 2215148
06/05/13 53.88 54.35 53.86 54.27201169
6 2226745
07/05/13 54.26 54.45 54.15 54.19185880
2 2237419
08/05/13 54.15 54.29 54.09 54.17164411
5 2307230
09/05/13 54.17 54.45 54.14 54.35192608
2 2214590
10/05/13 54.54 54.98 54.53 54.92328755
1 1887446
13/05/13 55.07 55.19 54.85 54.9284566
7 1730732
14/05/13 54.71 54.97 54.68 54.94224674
1 1730422
15/05/13 54.96 55.04 54.77 54.96232311
0 1705246
16/05/13 54.89 55.02 54.74 54.88221839
0 1566782
17/05/13 54.92 55.11 54.89 54.96179228
9 1548899
20/05/13 55.05 55.34 55.03 55.19209617
4 1536320
21/05/13 55.09 55.53 55.03 55.47254091
9 1508090
22/05/13 55.49 55.74 55.42 55.61295067
2 1592594
23/05/13 55.81 56.07 55.58 55.62373026
9 130642524/05/13 55.64 55.8 55.49 55.71 260955 1297227
8
27/05/13 55.79 55.79 55.56 55.6216207
3 1188744
28/05/13 55.72 56.02 55.67 55.95264232
5 893586
29/05/13 56.36 56.64 56.33 56.43307870
4 1765466
30/05/13 56.38 56.69 56.28 56.6261959
5 1777956
31/05/13 56.85 57.05 56.68 56.8337261
9 1766828
03/06/13 56.85 57.05 56.65 56.98245382
0 1796372
04/06/13 56.79 56.93 56.6 56.66282176
4 1714110
05/06/13 56.64 57.03 56.49 56.97257886
7 1784436
06/06/13 57.05 57.2 56.98 57.03256797
3 1785641
07/06/13 56.84 57.33 56.84 57.25261467
6 1869374
10/06/13 57.29 58.39 57.29 58.26414016
9 1918392
11/06/13 58.48 59.13 58.35 58.52516970
8 1824446
12/06/13 58.39 58.54 57.87 57.91404712
4 1755388
13/06/13 58.19 58.67 58.06 58.11356948
5 1738474
14/06/13 57.89 58.05 57.54 57.66325779
8 1637728
17/06/13 57.75 57.99 57.66 57.94284635
2 1629214
18/06/13 58.15 58.91 58.15 58.87369876
2 1568766
19/06/13 58.95 59.03 58.68 58.81260102
1 1442375
20/06/13 59.75 60.17 59.55 59.78551512
7 1563565
21/06/13 59.73 59.94 59.15 59.31399197
3 1332164
24/06/13 59.71 59.9 59.6 59.77297497
4 1300340
25/06/13 59.78 59.81 59.45 59.76349582
2 1038793
26/06/13 60 61.17 60 61.01418764
8 187872127/06/13 60.89 60.99 60.49 60.58 287170 1736263
5
28/06/13 60.39 60.39 59.53 59.75322185
0 1650295
01/07/13 59.7 59.87 59.22 59.79290216
4 1617520
02/07/13 59.7 60.03 59.49 59.91237441
5 1590748
03/07/13 60.12 60.77 60.12 60.62333354
3 1622427
04/07/13 60.44 60.67 60.15 60.38268097
2 1597286
05/07/13 60.3 60.82 60.24 60.56305260
0 1674551
08/07/13 61.22 61.54 60.9 60.96333782
1 1714934
09/07/13 60.2 60.55 59.84 60.46316496
1 1296357
10/07/13 60.31 60.38 59.89 59.95225643
9 1224488
11/07/13 59.55 60.09 59.43 59.9154737
6 111991512/07/13 59.8 60.32 59.62 60.1 978330 102957415/07/13 60.05 60.24 59.81 60.03 996147 983861
16/07/13 59.18 59.57 59.06 59.29111658
8 924570
17/07/13 59.2 59.68 59.1 59.56105656
7 89358818/07/13 59.52 59.92 59.52 59.66 910604 87105719/07/13 59.75 59.96 59.52 59.59 810656 83506422/07/13 59.4 59.72 59.25 59.67 690227 85781323/07/13 59.44 59.87 59.4 59.82 778444 818023
24/07/13 59.51 59.65 59.05 59.11119314
7 717687
25/07/13 59.3 59.42 58.81 59.13120979
3 568702
26/07/13 58.89 59.1 58.72 59.04102565
3 442501
29/07/13 59.15 59.8 59.15 59.65104656
8 670922
30/07/13 59.82 60.92 59.74 60.78141474
6 711662
31/07/13 61.06 61.53 60.96 61.03120297
5 723199
01/08/13 61.04 61.21 60.56 60.68122460
6 720398
02/08/13 60.77 61.46 60.77 61.38116916
1 721933
05/08/13 61.33 61.35 60.93 61.28115197
9 709840
06/08/13 61.4 62.11 61.3 61.54162483
6 714720
07/08/13 61.56 61.74 61.14 61.47142884
2 724545
08/08/13 61.46 61.65 61.05 61.14126212
3 714002
12/08/13 60.62 61.36 60.51 61.3125022
3 691129
13/08/13 61.22 61.77 60.98 61.33140845
4 702809
14/08/13 61.49 61.7 61.32 61.52113505
5 710456
16/08/13 61.48 62.18 61.38 61.95153710
0 688919
19/08/13 62.55 63.38 62.31 63.19179084
2 724934
20/08/13 63.81 64.22 63.32 63.43176765
5 694151
21/08/13 63.48 64.68 63.18 64.45204634
7 612238
22/08/13 65 65.6 64.57 64.75216374
6 592829
23/08/13 64.4 64.75 63.94 63.99160224
4 523437
26/08/13 63.89 64.6 63.8 64.5165341
1 461141
27/08/13 65.01 66.43 65.01 66.15208709
2 327080
28/08/13 67.1 69.5 67.09 68.92221176
4 786784
29/08/13 67.99 68.41 66.98 67.1187906
2 735552
30/08/13 67.42 67.89 66.5 66.71174984
2 687778
02/09/13 67 67 66.07 66.66124638
4 668988
03/09/13 66.81 68.8 66.81 68.66185616
1 677565
04/09/13 68.93 69.13 67.2 67.36197666
4 674392
05/09/13 66.55 66.96 65.78 66.62189027
5 602973
06/09/13 66.1 66.71 65.39 65.72177372
2 592916
10/09/13 64.7 64.83 64.13 64.25187185
9 553550
11/09/13 64.2 64.68 63.35 63.56191056
0 506718
12/09/13 63.6 64.35 63.22 64.05182334
4 491910
13/09/13 64.15 64.44 63.62 63.76161609
6 514413
16/09/13 63.16 63.22 62.67 63.13167281
5 448771
17/09/13 63.4 63.89 63.13 63.51148483
2 450123
18/09/13 63.4 63.58 63.18 63.45100160
4 445414
19/09/13 61.89 62.13 61.56 61.99157867
4 431891
20/09/13 62.1 62.7 61.9 62.48178673
0 393380
23/09/13 62.61 62.94 62.53 62.64111862
5 378743
24/09/13 62.77 63.15 62.56 63.05131099
3 320442
25/09/13 62.94 63.01 62.38 62.56122993
0 244443
26/09/13 63 63 62.5 62.56106820
7 473491
27/09/13 62.45 63.34 62.12 63.15142104
2 481439
30/09/13 63.41 63.62 62.92 63.22111883
7 485032
01/10/13 63 63.15 62.55 63.04115444
6 464874
03/10/13 62.74 62.74 62.06 62.13108270
6 491687
04/10/13 62.32 62.39 61.58 61.93150073
7 458746
07/10/13 62.01 62.35 61.9 62.23117786
6 454194
08/10/13 62.1 62.29 61.85 62.17110560
5 435382
09/10/13 62.39 62.63 61.96 62.19117535
4 457785
10/10/13 62.26 62.57 61.49 61.7127026
5 473356
11/10/13 61.26 61.55 61.13 61.33104405
2 45514414/10/13 61.2 61.73 61.15 61.67 962425 476867
15/10/13 61.48 62.1 61.37 62.01136247
7 48843717/10/13 61.7 61.83 61.35 61.39 114581 479511
4
18/10/13 61.11 61.87 61.05 61.35175757
5 46101821/10/13 61.4 61.69 61.31 61.62 915829 45694722/10/13 61.7 61.94 61.63 61.68 881444 452281
23/10/13 61.29 61.78 61.17 61.69125337
6 439375
24/10/13 61.65 61.68 61.34 61.49107309
8 417879
25/10/13 61.55 61.82 61.44 61.56117822
1 35058828/10/13 61.48 61.6 61.39 61.49 821776 265937
29/10/13 61.94 62.13 61.6 61.79102096
5 47193530/10/13 61.8 61.93 61.56 61.61 765921 49174231/10/13 61.62 61.85 61.61 61.81 724308 45692501/11/13 62.24 63 62.1 62.17 789790 48961803/11/13 62.42 62.58 62.42 62.51 57911 50357205/11/13 62.47 62.47 61.94 62.03 616282 511843
06/11/13 62.39 62.74 62.16 62.68112055
3 507410
07/11/13 62.75 63.03 62.7 62.84114240
6 50596008/11/13 63.06 63.15 62.89 63.03 841255 496276
11/11/13 63.52 63.81 63.39 63.68104641
4 499478
12/11/13 63.81 64.14 63.69 64.05102027
9 482887
13/11/13 64.15 64.19 63.56 63.66130723
2 486052
14/11/13 63.35 63.61 63.09 63.51120854
9 479312
18/11/13 63 63.07 62.54 62.63111691
9 462411
19/11/13 62.26 62.49 61.97 62.44127361
2 438408
20/11/13 62.4 62.76 62.29 62.62114029
4 434758
21/11/13 63.24 63.24 62.79 63105438
6 39305022/11/13 63.03 63.18 62.91 62.95 902362 349694
25/11/13 62.66 62.69 62.35 62.49103164
1 35267926/11/13 62.5 62.54 62.25 62.49 847394 24729727/11/13 62.9 62.9 62.65 62.7 876932 53381828/11/13 62.82 63 62.72 62.84 811075 514840
29/11/13 62.79 63.05 62.56 62.91 990183 525498
02/12/13 63.13 63.13 62.25 62.63120358
8 54845403/12/13 62.69 62.84 62.57 62.72 686317 528645
04/12/13 62.82 62.95 62.44 62.49100012
8 528846
05/12/13 62.12 62.17 61.87 62.04110406
4 49821606/12/13 61.95 62.01 61.79 61.86 765436 508530
09/12/13 61.15 61.44 61.04 61.26103678
2 54077710/12/13 61.15 61.55 61.11 61.31 917217 52424411/12/13 61.35 61.62 61.35 61.48 756067 49558012/12/13 61.76 62.07 61.61 61.99 878976 49949613/12/13 62.32 62.49 62.21 62.36 839857 47883516/12/13 62.35 62.4 61.85 61.92 938429 52094417/12/13 61.9 62.17 61.85 62.1 818775 487320
18/12/13 61.9 62.29 61.8 62.21108419
8 472986
19/12/13 62 62.59 62 62.31105220
5 44349220/12/13 62.5 62.53 62.17 62.22 918760 43293823/12/13 62.19 62.21 61.89 62.02 717067 38397324/12/13 61.9 61.99 61.82 61.89 544623 32069326/12/13 61.8 62.15 61.78 62.09 733992 24719227/12/13 62.4 62.55 62.25 62.34 879444 47548630/12/13 62.39 62.52 62.21 62.26 725043 48688231/12/13 62.2 62.26 62.09 62.15 485630 50576601/01/14 62.21 62.47 62.16 62.23 421957 472953
02/01/14 62.15 62.7 62.03 62.62101350
0 503004
03/01/14 62.71 62.91 62.51 62.55104109
2 50715706/01/14 62.69 62.8 62.53 62.61 749431 49060307/01/14 62.65 62.77 62.53 62.56 800991 49576908/01/14 62.45 62.54 62.33 62.36 703409 48595709/01/14 62.47 62.47 62.15 62.26 726722 51260310/01/14 62.21 62.21 61.96 62.04 740628 52811513/01/14 61.61 61.76 61.56 61.63 762539 54590415/01/14 62.67 62.67 61.56 61.64 957562 52081716/01/14 61.67 61.79 61.56 61.6 593951 50741217/01/14 61.58 61.68 61.38 61.63 766790 49070220/01/14 61.71 61.79 61.61 61.7 564100 45503221/01/14 61.6 61.98 61.5 61.95 938524 458591
22/01/14 62 62.1 61.82 61.94 807984 42719423/01/14 61.96 62.12 61.88 61.94 843888 407148
24/01/14 62.04 62.81 62.04 62.72129145
0 427392
27/01/14 62.85 63.36 62.67 63.19140090
5 339090
28/01/14 63.21 63.29 62.57 62.61149114
3 26942929/01/14 62.4 62.41 62.12 62.2 575823 148436
30/01/14 63.21 63.38 62.91 62.97114112
3 515819
31/01/14 62.8 63.18 62.69 63.09106451
1 52527703/02/14 63.05 63.17 62.86 62.93 879270 493301
04/02/14 63.15 63.18 62.76 62.89100541
4 48036205/02/14 62.74 62.87 62.64 62.83 925071 49306306/02/14 62.68 62.78 62.56 62.66 745636 49613907/02/14 62.5 62.65 62.4 62.45 835756 50786410/02/14 62.39 62.66 62.26 62.62 977761 52426811/02/14 62.48 62.65 62.36 62.4 864037 51519012/02/14 62.24 62.35 62.17 62.24 723502 51697313/02/14 62.1 62.53 62.08 62.47 998298 538174
14/02/14 62.26 62.47 62.03 62.08110988
7 517019
17/02/14 62 62.15 61.85 61.97116347
1 49983918/02/14 62 62.35 61.98 62.26 897176 51617620/02/14 62.37 62.49 62.21 62.25 886137 42523921/02/14 62.22 62.22 62.06 62.11 700202 42202824/02/14 62.09 62.19 61.92 62.06 810043 26135725/02/14 62.27 62.33 62.17 62.24 768377 52836626/02/14 62.25 62.38 62.11 62.31 854722 51593928/02/14 62.3 62.48 62.17 62.22 851613 46737903/03/14 62.2 62.39 62.12 62.36 809819 483011
04/03/14 62.38 62.49 62.09 62.2103886
7 45086905/03/14 62.15 62.22 61.91 61.96 787702 49198606/03/14 61.74 61.74 61.33 61.4 967459 48928407/03/14 61.19 61.39 61.11 61.3 981681 485240
10/03/14 61.46 61.58 61.03 61.08113558
5 470403
11/03/14 61.05 61.21 60.8 61.17120251
0 47474312/03/14 61.26 61.5 61.22 61.44 961224 427868
13/03/14 61.24 61.37 61.02 61.29 959087 391224
14/03/14 61.51 61.73 61.26 61.31120768
5 40054218/03/14 61.23 61.36 61.03 61.32 790757 38001819/03/14 61.24 61.31 61 61.06 912223 36026920/03/14 61.39 61.49 61.14 61.42 996183 36324121/03/14 61.19 61.46 61.01 61.06 859499 35364324/03/14 60.99 60.99 60.69 60.78 706448 30936325/03/14 60.74 60.74 60.44 60.47 771042 25364726/03/14 60.6 60.76 60.52 60.55 705120 41833827/03/14 60.54 60.72 60.48 60.67 741658 403429
28/03/14 60.59 60.59 60.08 60.16108900
6 439919
02/04/14 60.18 60.22 59.94 60.18109228
3 48725503/04/14 60.08 60.61 60.08 60.54 976140 46730504/04/14 60.62 60.71 60.4 60.44 846785 481585
07/04/14 60.23 60.52 60.1 60.46107297
4 43105109/04/14 60.28 60.49 60.13 60.44 898957 45417310/04/14 60.3 60.54 60.25 60.3 953594 46832011/04/14 60.5 60.59 60.37 60.41 784515 46157115/04/14 60.53 60.58 60.38 60.42 690797 45317816/04/14 60.55 60.55 60.3 60.49 779767 43852517/04/14 60.44 60.59 60.31 60.45 682299 45239421/04/14 60.55 60.65 60.37 60.59 632189 45450422/04/14 60.69 60.92 60.67 60.88 813198 407192
23/04/14 60.9 61.2 60.88 61.1108638
4 369824
25/04/14 61.1 61.19 60.58 60.65145759
3 29064528/04/14 60.99 61.09 60.78 61.01 913691 59342629/04/14 60.85 60.99 60.67 60.72 833473 64731030/04/14 60.63 60.7 60.51 60.56 937895 57748102/05/14 60.49 60.54 60.31 60.47 751590 56479905/05/14 60.32 60.47 60.22 60.44 776101 57059906/05/14 60.4 60.49 60.17 60.28 829712 58647507/05/14 60.2 60.35 60.14 60.32 748001 55688308/05/14 60.15 60.22 60.05 60.16 782101 57695009/05/14 60.13 60.26 60.03 60.15 875865 604692
12/05/14 60.06 60.08 59.61 59.97120308
3 620214
13/05/14 59.79 60.08 59.67 59.79134490
4 611880
15/05/14 59.6 59.68 59.25 59.29144036
6 614806
16/05/14 59 59.22 58.72 59.05194194
6 531681
19/05/14 58.67 58.71 58.46 58.6117635
5 504268
20/05/14 58.6 58.9 58.6 58.79101164
9 48238021/05/14 58.74 58.96 58.68 58.9 898038 467112
22/05/14 58.74 58.75 58.35 58.41116811
3 461458
23/05/14 58.4 58.6 58.33 58.38101933
5 445480
26/05/14 58.42 58.87 58.34 58.74118603
5 393038
27/05/14 58.76 59.08 58.76 58.99129576
0 29677528/05/14 58.92 59.2 58.92 59.07 622747 184747
29/05/14 59.11 59.29 58.98 59.24111940
0 69395930/05/14 59.23 59.35 59.12 59.31 794261 72400402/06/14 59.52 59.52 59.28 59.33 795472 69221403/06/14 59.41 59.69 59.31 59.66 962053 74874004/06/14 59.63 59.67 59.4 59.59 979107 70772105/06/14 59.47 59.54 59.37 59.48 678964 71919106/06/14 59.32 59.36 59.2 59.26 621170 72455909/06/14 59.13 59.31 59.03 59.28 694285 74401610/06/14 59.31 59.5 59.3 59.37 666901 73021511/06/14 59.4 59.52 59.37 59.46 580405 71837912/06/14 59.69 59.69 59.32 59.35 533581 691645
13/06/14 59.4 59.93 59.38 59.89133175
7 629316
16/06/14 59.85 60.41 59.85 60.29132117
5 603251
17/06/14 60.4 60.63 60.1 60.22150665
5 653582
18/06/14 60.4 60.62 60.19 60.49165036
1 597772
19/06/14 60.1 60.22 59.92 60.17156155
8 56606520/06/14 60.21 60.42 60.18 60.24 995881 52601623/06/14 60.2 60.36 60.17 60.29 924318 46610024/06/14 60.15 60.22 60.11 60.16 920268 427571
25/06/14 60.26 60.44 60.17 60.21115155
1 34469826/06/14 60.5 60.6 60.42 60.54 877141 936528
27/06/14 60.48 60.52 60.42 60.44 736848 102528730/06/14 60.35 60.6 60.3 60.56 911855 109419901/07/14 60.39 60.56 60.37 60.45 743418 1094842
02/07/14 60.25 60.39 59.9 59.94165624
8 1145050
03/07/14 59.9 60.12 59.82 60.07129761
1 1150093
04/07/14 59.94 60.08 59.9 60.03109542
3 119681207/07/14 60.24 60.28 60.06 60.25 904740 1275260
08/07/14 60.15 60.7 59.92 60.07138881
1 121831609/07/14 60.01 60.17 59.91 60.03 979497 1209396
10/07/14 59.95 60.42 59.78 60.34261406
2 1240163
11/07/14 60.35 60.46 60.14 60.19130889
7 123980014/07/14 60.18 60.38 60.08 60.28 953910 125624515/07/14 60.24 60.41 60.22 60.26 943328 126778916/07/14 60.38 60.42 60.23 60.26 766906 125071417/07/14 60.25 60.31 60.19 60.28 688212 1185991
18/07/14 60.4 60.6 60.34 60.4120656
8 109897621/07/14 60.42 60.43 60.24 60.4 791541 109333922/07/14 60.33 60.38 60.25 60.33 825380 1043096
23/07/14 60.2 60.26 60.1 60.13100391
9 1007300
24/07/14 60.14 60.17 60.01 60.13107670
7 86385825/07/14 60.12 60.2 60.07 60.11 954779 63209328/07/14 60.45 60.47 60.39 60.45 950326 169035830/07/14 60.46 60.55 60.38 60.4 682991 1648814
31/07/14 60.49 60.89 60.49 60.85150432
9 1527443
01/08/14 60.99 61.52 60.99 61.46218677
2 1285229
04/08/14 61.23 61.47 61.15 61.24115785
7 1246964
05/08/14 61.2 61.27 60.96 61.12150439
1 1283130
06/08/14 61.28 61.81 61.26 61.78252021
6 1269935
07/08/14 61.56 61.79 61.45 61.48198246
9 1160038
08/08/14 61.8 61.98 61.37 61.45203692
0 1164183
11/08/14 61.27 61.47 61.2 61.38119177
9 1103353
12/08/14 61.39 61.41 61.27 61.29104310
4 111860713/08/14 61.41 61.48 61.33 61.35 868068 1130792
14/08/14 61.2 61.24 60.87 60.91132340
8 1068072
19/08/14 60.9 60.9 60.74 60.78100401
3 1071739
20/08/14 60.92 60.97 60.62 60.72161861
5 1281089
21/08/14 60.75 60.86 60.66 60.74129484
0 1107946
22/08/14 60.6 60.63 60.4 60.51119705
5 92945025/08/14 60.51 60.6 60.42 60.58 998914 78605226/08/14 61 61.01 60.89 60.91 940797 159168527/08/14 60.85 60.9 60.76 60.83 761212 1671640
28/08/14 60.72 61.08 60.71 60.96116445
1 160002401/09/14 60.9 60.93 60.77 60.87 718810 167875002/09/14 60.94 61.05 60.85 61.03 875032 1631424
03/09/14 60.92 61.01 60.67 60.78127423
7 169293104/09/14 60.74 60.83 60.64 60.67 765029 167268605/09/14 60.7 60.79 60.64 60.67 795682 163419708/09/14 60.55 60.58 60.46 60.54 626740 1655936
09/09/14 60.6 60.93 60.6 60.87136802
4 1477597
10/09/14 61.01 61.3 61.01 61.18160271
4 1256378
11/09/14 61.03 61.16 60.93 61.13131073
6 1175498
12/09/14 61.1 61.21 60.85 60.88122666
6 1144411
15/09/14 61.14 61.36 61.12 61.33159356
0 100407916/09/14 61.15 61.33 61.15 61.24 852652 96226317/09/14 61.14 61.19 61.03 61.06 895121 902079
18/09/14 61.31 61.31 60.93 60.97135667
0 927899
19/09/14 60.9 60.99 60.81 60.91102216
0 93790322/09/14 60.91 61.15 60.83 60.9 951095 858879
23/09/14 61 61.08 60.94 61.03106871
9 806783
24/09/14 61.1 61.11 60.96 61.02 933574 711121
25/09/14 61 61.42 60.94 61.37159119
8 59845126/09/14 61.45 61.61 61.42 61.57 849472 444695
29/09/14 61.76 61.99 61.72 61.95138625
1 1182237
30/09/14 61.95 62.16 61.86 62.11177039
0 1159588
01/10/14 62.2 62.28 61.9 61.93134780
8 1140612
07/10/14 61.72 61.78 61.59 61.71118181
5 100243508/10/14 61.74 61.81 61.61 61.67 966107 972536
09/10/14 61.35 61.38 61.11 61.23160108
5 1162129
10/10/14 61.33 61.56 61.3 61.53107550
8 116205113/10/14 61.56 61.56 61.28 61.31 819425 1198966
14/10/14 61.15 61.64 61.1 61.61149803
6 1137734
16/10/14 61.66 62.12 61.57 62.01241317
8 1008359
17/10/14 61.8 61.89 61.56 61.58139412
1 894098
20/10/14 61.28 61.48 61.27 61.46108640
7 83913021/10/14 61.33 61.4 61.28 61.35 856636 88206922/10/14 61.23 61.31 61.19 61.26 863171 92240523/10/14 61.21 61.3 61.21 61.28 57712 92755427/10/14 61.18 61.38 61.17 61.35 775090 792000
28/10/14 61.31 61.42 61.3 61.34103563
1 61225529/10/14 61.22 61.32 61.21 61.31 557685 43673330/10/14 61.72 61.88 61.69 61.76 766458 161139231/10/14 61.74 61.74 61.6 61.64 758837 172540903/11/14 61.74 61.75 61.58 61.65 570270 176452205/11/14 61.59 61.71 61.54 61.64 732406 1701493
07/11/14 61.67 61.88 61.6 61.85113538
3 146451810/11/14 61.67 61.72 61.62 61.69 676302 140376011/11/14 61.76 61.84 61.71 61.77 647127 139260212/11/14 61.72 61.74 61.63 61.67 627764 146752813/11/14 61.61 61.72 61.59 61.68 688199 1488011
14/11/14 61.7 61.97 61.7 61.87110767
0 133498617/11/14 61.76 61.9 61.74 61.85 749865 1296220
18/11/14 61.84 61.98 61.8 61.83 876857 1242855
19/11/14 61.9 62.09 61.88 62.05131088
8 1042479
20/11/14 62.1 62.31 61.97 62167111
9 861987
21/11/14 61.95 61.97 61.77 61.79106278
5 792118
24/11/14 61.66 61.98 61.66 61.94115930
2 705602
25/11/14 61.92 62.03 61.84 61.88113141
8 52428026/11/14 61.91 61.91 61.81 61.87 593645 43589327/11/14 62.23 62.28 62.17 62.24 594877 225639728/11/14 62.22 62.42 62.18 62.39 961678 241305801/12/14 62.51 62.63 62.33 62.37 924151 234829402/12/14 62 62.4 62 62.23 834184 229150703/12/14 62.2 62.27 62.16 62.21 750153 228163304/12/14 62.25 62.25 62.15 62.22 700383 222992205/12/14 62.29 62.29 61.97 62.1 525454 222142808/12/14 62.2 62.26 62.12 62.14 652235 209651809/12/14 62.18 62.19 62.1 62.16 574586 200891110/12/14 62.22 62.31 62.16 62.28 789932 1854309
11/12/14 62.37 62.58 62.34 62.56146886
2 1476935
12/12/14 62.51 62.72 62.46 62.49100743
1 1366599
15/12/14 62.7 63.16 62.63 63.12188291
7 1313827
16/12/14 63.61 63.8 63.44 63.76215219
9 1319576
17/12/14 63.92 64.1 63.67 63.78199534
1 1314702
18/12/14 63.58 63.58 63.24 63.26141959
6 1140404
19/12/14 63.14 63.46 63.1 63.42119021
0 125658822/12/14 63.68 63.68 63.23 63.34 693052 1196356
23/12/14 63.35 63.57 63.33 63.38107079
4 1199362
24/12/14 63.78 63.78 63.41 63.57108132
1 1002181
26/12/14 63.58 63.71 63.47 63.63105649
9 92773029/12/14 63.7 63.72 63.64 63.67 690007 761728
30/12/14 64.12 64.15 63.72 63.74100785
3 1356858
31/12/14 63.69 63.74 63.42 63.47113858
4 133925701/01/15 63.57 63.79 63.53 63.74 698102 128405302/01/15 63.67 63.82 63.55 63.62 953691 127439405/01/15 63.78 63.79 63.59 63.69 825869 1274795
06/01/15 63.79 63.93 63.6 63.88143543
6 1278575
07/01/15 63.81 63.85 63.45 63.48166065
0 1286906
08/01/15 63.5 63.54 62.83 62.95235532
1 1399189
09/01/15 62.74 62.76 62.51 62.6148432
8 1430911
12/01/15 62.4 62.47 62.28 62.39105204
8 1459407
13/01/15 62.31 62.38 62.21 62.31120887
8 1442978
14/01/15 62.26 62.42 62.25 62.37113622
4 1333310
15/01/15 62.01 62.24 61.59 62.19278435
0 1321500
16/01/15 62.15 62.32 61.92 62.02188851
3 1212310
19/01/15 61.84 61.92 61.67 61.81125029
3 1201000
20/01/15 61.85 62.02 61.77 61.81117220
7 1250906
21/01/15 61.84 61.84 61.62 61.72111289
9 1194334
22/01/15 61.73 61.8 61.52 61.73127617
8 1076523
23/01/15 61.59 61.61 61.38 61.5131828
3 1098110
27/01/15 61.45 61.54 61.38 61.4116707
6 97893328/01/15 61.44 61.53 61.4 61.41 792675 796465
29/01/15 61.77 62.2 61.74 62.16148740
6 1536316
30/01/15 62.19 62.35 62 62.24163088
8 1296912
02/02/15 62.31 62.35 62.05 62.12102963
3 1201491
03/02/15 61.92 62.14 61.9 61.99141924
7 1182603
04/02/15 61.9 62.15 61.82 62.04118504
0 122173605/02/15 62.15 62.24 61.93 61.97 117718 1279694
606/02/15 61.99 62.03 61.86 61.93 717825 1271797
09/02/15 62.21 62.44 62.19 62.38126317
2 1266146
10/02/15 62.35 62.4 62.13 62.35130839
9 1339473
11/02/15 62.46 62.51 62.3 62.44120916
7 1410393
12/02/15 62.55 62.61 62.33 62.4165243
7 1361608
13/02/15 62.28 62.34 62.16 62.3102643
9 127221016/02/15 62.25 62.33 62.17 62.28 669422 128294818/02/15 62.38 62.42 62.21 62.39 826945 122239420/02/15 62.29 62.33 62.22 62.28 769367 1122510
23/02/15 62.23 62.35 62.17 62.33105754
9 94549324/02/15 62.26 62.35 62.22 62.26 897873 85810525/02/15 62.05 62.08 62.01 62.05 719723 568345
26/02/15 62.32 62.36 62.08 62.12112307
6 1589048
27/02/15 62.13 62.26 62.11 62.22109777
8 1488679
02/03/15 62.1 62.37 62 62.27110341
6 146310003/03/15 62.26 62.31 62.15 62.27 994758 1403875
04/03/15 62.05 62.59 61.97 62.54176750
7 1244666
05/03/15 62.6 62.62 62.44 62.47136895
1 1214764
09/03/15 63 63.03 62.81 62.83151226
9 1153740
10/03/15 63.03 63.1 62.89 63149489
9 1449922
11/03/15 63.1 63.17 62.97 63.07105031
5 1486068
12/03/15 63.09 63.09 62.7 62.74165897
6 1145130
13/03/15 62.72 63.23 62.64 63.2179270
8 1337876
16/03/15 63.21 63.25 62.96 63.02113620
0 143012017/03/15 63.02 63.06 62.85 62.89 722523 137591718/03/15 62.9 62.96 62.78 62.88 821257 1307703
19/03/15 62.58 62.78 62.45 62.65186412
3 96479920/03/15 62.64 62.69 62.51 62.56 112358 873951
1
23/03/15 62.54 62.54 62.33 62.37120356
4 758270
24/03/15 62.29 62.36 62.21 62.33103537
3 686675
25/03/15 62.37 62.5 62.33 62.41107159
7 612740
26/03/15 62.53 62.8 62.53 62.73161551
5 75236427/03/15 62.78 62.83 62.6 62.61 580561 66623130/03/15 63 63.02 62.87 63 971505 1367281
31/03/15 62.9 62.98 62.79 62.83101529
9 1441455
06/04/15 62.42 62.54 62.29 62.49108312
3 154782707/04/15 62.5 62.69 62.47 62.56 848735 153200108/04/15 62.58 62.63 62.49 62.51 610507 161380809/04/15 62.45 62.51 62.4 62.46 750158 167884110/04/15 62.47 62.61 62.47 62.51 685848 162335013/04/15 62.53 62.74 62.5 62.71 778120 160301315/04/15 62.6 62.62 62.53 62.56 574104 163785716/04/15 62.54 62.54 62.39 62.42 740109 163935117/04/15 62.42 62.51 62.42 62.47 579872 1566668
20/04/15 62.59 63.04 62.58 63.02201414
4 1203862
21/04/15 63.38 63.38 62.85 62.97193968
2 1154644
22/04/15 63.01 63.11 62.81 62.94168446
9 1160784
23/04/15 63.03 63.4 62.94 63.36199767
5 1230707
24/04/15 63.26 63.7 63.24 63.61223536
3 1290537
27/04/15 63.69 63.8 63.48 63.51176004
3 111378228/04/15 63.4 63.47 63.29 63.34 720104 978867
29/04/15 63.53 63.72 63.46 63.66123993
4 1274496
30/04/15 63.8 64.05 63.74 63.81179496
5 1501257
05/05/15 63.8 63.94 63.7 63.75106454
1 1472704
06/05/15 63.7 63.97 63.61 63.83155672
6 1473417
07/05/15 63.92 64.56 63.04 64.48239107
6 1687259
08/05/15 64.4 64.42 64.13 64.19190109
5 1189400
11/05/15 64.18 64.21 63.97 64.09173541
7 1127758
12/05/15 64.27 64.47 64.24 64.37170223
1 1213880
13/05/15 64.49 64.49 64.13 64.18143918
0 1124175
14/05/15 64.13 64.19 63.75 63.78163342
4 1100161
15/05/15 63.6 63.73 63.57 63.65158549
2 1093290
18/05/15 63.59 63.84 63.56 63.82107090
4 1028669
19/05/15 63.85 63.93 63.65 63.76126180
5 957829
20/05/15 63.8 63.98 63.74 63.94140268
1 91597221/05/15 63.79 63.79 63.66 63.69 890019 87005522/05/15 63.65 63.67 63.53 63.56 977738 85565725/05/15 63.61 63.69 63.54 63.58 741317 779287
26/05/15 63.61 64.01 63.59 63.98145269
0 62910527/05/15 64.03 64.17 63.95 63.98 834454 53200228/05/15 64.37 64.38 64.12 64.17 956410 139455129/05/15 64.17 64.24 64.04 64.2 927365 137090901/06/15 64.15 64.15 63.92 64.07 960796 1489905
02/06/15 64.01 64.29 63.92 64.16117212
9 1726980
03/06/15 64.11 64.39 64.04 64.23104704
4 1751009
04/06/15 64.35 64.54 64.26 64.28150528
4 1457566
05/06/15 64.29 64.29 64.01 64.05112378
8 1444012
08/06/15 64.3 64.44 64.25 64.35134705
4 124164609/06/15 64.29 64.29 64.09 64.16 879594 120760010/06/15 64.21 64.3 64 64.07 969337 123469911/06/15 64.05 64.2 63.94 64.16 970408 129927712/06/15 64.19 64.32 64.07 64.27 996549 118799715/06/15 64.31 64.35 64.15 64.29 948683 1179285
16/06/15 64.25 64.46 64.2 64.42123207
9 111878417/06/15 64.37 64.37 64.23 64.28 822666 103014918/06/15 64.03 64.04 63.78 63.85 171761 1322520
7
19/06/15 63.78 63.92 63.61 63.63151991
5 1497573
22/06/15 63.6 63.63 63.52 63.58102429
1 151747723/06/15 63.6 63.7 63.58 63.63 743252 137999524/06/15 63.64 63.73 63.6 63.65 813950 139757925/06/15 63.64 63.64 63.54 63.6 848428 105661626/06/15 63.6 63.65 63.58 63.6 661713 85695629/06/15 64.08 64.29 64.08 64.24 982539 249070730/06/15 64.15 64.15 63.98 64.01 991218 250276701/07/15 64.01 64.01 63.88 63.93 720807 255762502/07/15 63.99 63.99 63.79 63.81 835767 249862403/07/15 63.78 63.78 63.64 63.74 806791 2456797
06/07/15 63.8 63.92 63.67 63.7102033
1 248309107/07/15 63.64 63.74 63.56 63.72 923134 255016408/07/15 63.82 63.9 63.76 63.83 964485 260086609/07/15 63.76 63.79 63.6 63.62 735567 244034510/07/15 63.59 63.67 63.51 63.57 888671 238659713/07/15 63.62 63.72 63.58 63.71 763046 233754414/07/15 63.73 63.77 63.56 63.59 691748 229396915/07/15 63.55 63.6 63.51 63.58 548841 223924116/07/15 63.65 63.68 63.57 63.65 584552 227855917/07/15 63.65 63.7 63.54 63.56 556717 230718420/07/15 63.56 63.76 63.56 63.75 795229 220468821/07/15 63.75 63.84 63.63 63.65 935067 200010922/07/15 63.65 63.7 63.59 63.67 655346 1861569
23/07/15 63.68 63.83 63.67 63.82112717
3 1666970
24/07/15 63.97 64.09 63.91 64.07142212
0 1257072
27/07/15 64.15 64.25 64.01 64.22165715
3 894269
28/07/15 64.07 64.18 63.9 63.92149870
4 65398729/07/15 63.9 63.92 63.84 63.9 495301 50702930/07/15 64.32 64.39 64.24 64.37 820448 1611391
31/07/15 64.4 64.51 64.3 64.49104519
4 147111303/08/15 64.29 64.38 64.1 64.36 810501 1586030
04/08/15 64.39 64.41 64.02 64.05139928
4 178411105/08/15 64.13 64.22 64 64.03 874068 181614906/08/15 64.08 64.08 63.96 64.02 678105 1882574
07/08/15 63.99 64.08 63.97 64.06 732081 191338810/08/15 64.02 64.14 63.94 64.11 998635 2069082
11/08/15 64.3 64.5 64.25 64.44224984
4 1540085
12/08/15 64.77 65.17 64.77 64.99286700
5 1292255
13/08/15 64.99 65.42 64.8 65.36257990
0 1376188
14/08/15 65.43 65.48 65.1 65.14198267
2 1319639
17/08/15 65.28 65.51 65.21 65.48129487
5 1362456
19/08/15 65.58 65.64 65.25 65.35154275
4 1469685
20/08/15 65.29 65.68 65.22 65.64173353
8 1543737
21/08/15 65.8 66.01 65.77 65.94190155
7 1556674
24/08/15 66.58 66.82 66.36 66.75234325
9 1647068
25/08/15 66.75 66.85 65.93 66.1289841
0 1529041
26/08/15 66.3 66.45 66.12 66.19198915
3 1383853
27/08/15 66.02 66.09 65.86 66.07102313
4 1365853
28/08/15 66.33 66.58 66.33 66.51113252
6 1137983
31/08/15 66.61 66.86 66.56 66.83115608
1 1163917
01/09/15 66.83 66.83 66.52 66.58154991
9 1155619
02/09/15 66.67 66.67 66.45 66.54145152
3 120912303/09/15 66.46 66.59 66.44 66.52 911120 1234246
04/09/15 66.51 66.81 66.43 66.77143576
5 1339458
07/09/15 66.9 67.14 66.87 67.12150381
5 1603537
08/09/15 67.07 67.07 66.78 66.8130864
8 1433461
09/09/15 66.62 66.73 66.48 66.67134003
2 1378137
10/09/15 66.87 66.98 66.63 66.65125677
0 138257911/09/15 66.6 66.78 66.52 66.75 891098 140533114/09/15 66.63 66.67 66.48 66.51 797776 1388923
15/09/15 66.46 66.63 66.46 66.52111556
5 1162700
16/09/15 66.57 66.62 66.45 66.56103186
9 1102627
18/09/15 66.3 66.33 65.76 65.82212814
8 1239454
21/09/15 66.02 66.08 65.69 65.82146754
6 1296540
22/09/15 65.8 66.03 65.62 65.96150249
1 1230544
23/09/15 66.09 66.15 65.92 66.04162442
4 1094033
24/09/15 66.21 66.29 66.05 66.21186783
2 93217028/09/15 66.21 66.21 66.01 66.08 791157 739648
29/09/15 66.71 66.8 66.27 66.3204250
3 970900
30/09/15 66.24 66.24 65.86 65.9150360
3 993248
Related Documents
