Ishares Naftrac (IPC) ISHRS

En Peso Mexico

Fecha Num Operac Cant Tit Volumen$ Cierre Apertura Mínimo Máximo
16/04/2002 269 17653100 131531205 5.7175852953 5.6641501501 5.6641501501 5.7252190955
17/04/2002 289 14452800 108531107 5.7481201321 5.7404863319 5.7099518591 5.7557535682
18/04/2002 158 10049900 75369795 5.7404863319 5.7557535682 5.6641501501 5.7557535682
19/04/2002 155 9171200 68780891 5.7252190955 5.7633873684 5.6946846228 5.7633873684
22/04/2002 75 5014400 37333328 5.6717835863 5.6870508226 5.6717835863 5.6946846228
23/04/2002 59 5872300 43530989 5.6412491135 5.6717835863 5.6259818772 5.6794173864
24/04/2002 111 7310600 54527013 5.7099518591 5.6488829137 5.6336156773 5.7175852953
25/04/2002 93 5236600 39218614 5.702318059 5.6794173864 5.6794173864 5.7404863319
26/04/2002 52 3002700 22468696 5.7175852953 5.7175852953 5.6946846228 5.7328528957
29/04/2002 43 2000900 14939496 5.6641501501 5.7175852953 5.6641501501 5.7252190955
30/04/2002 74 3991200 29769595 5.7023182191 5.6717837173 5.6717837173 5.7099518446
01/05/2002 - - - - - - -
02/05/2002 90 3860000 28878508 5.702318059 5.702318059 5.6794173864 5.7252190955
03/05/2002 56 2989400 22328158 5.7404863319 5.7099518591 5.6641501501 5.7404863319
06/05/2002 90 5256300 39579216 5.7404863319 5.7328528957 5.7252190955 5.7786546048
07/05/2002 71 2994700 22364786 5.6565163499 5.7557535682 5.6488829137 5.7557535682
08/05/2002 122 6153000 45901198 5.7404863319 5.702318059 5.6565163499 5.7633873684
09/05/2002 97 4401000 32592124 5.6259818772 5.7099518591 5.6107146408 5.7099518591
10/05/2002 68 3933000 28874904 5.5878139683 5.6259818772 5.5801801681 5.6259818772
13/05/2002 72 4483600 32841898 5.5954474044 5.5954474044 5.5572794955 5.618348441
14/05/2002 46 6425900 47291830 5.618348441 5.6107146408 5.5954474044 5.6336156773
15/05/2002 76 5017700 37021910 5.6565163499 5.6030812046 5.5801801681 5.6565163499
16/05/2002 74 9525500 70987937 5.7099518591 5.6488829137 5.6488829137 5.7099518591
17/05/2002 140 10491700 78997554 5.7481201321 5.7252190955 5.7252190955 5.7786546048
20/05/2002 35 3299200 24636178 5.6870508226 5.7404863319 5.6870508226 5.7404863319
21/05/2002 51 2370800 17557682 5.6336156773 5.6870508226 5.6336156773 5.6870508226
22/05/2002 52 3407400 25057798 5.6259818772 5.618348441 5.5954474044 5.6336156773
23/05/2002 28 2019200 14894734 5.6336156773 5.6259818772 5.618348441 5.6412491135
24/05/2002 28 1831700 13556708 5.6336156773 5.6488829137 5.6336156773 5.6641501501
27/05/2002 27 1060600 7793464 5.618348441 5.6336156773 5.6030812046 5.6336156773
28/05/2002 71 4368100 31858440 5.5725467319 5.618348441 5.5496456954 5.618348441
29/05/2002 67 5175900 37247733 5.4427750408 5.5725467319 5.4351412406 5.5725467319
30/05/2002 84 3690900 26228012 5.4122405681 5.4198740043 5.4122405681 5.4733095136
31/05/2002 54 3099900 22077825 5.3969732007 5.4275077025 5.3817059498 5.4580422044
03/06/2002 54 1214800 8561332 5.3740722952 5.3893395316 5.366438859 5.3969733317
04/06/2002 77 4163400 29201271.402 5.366438859 5.3588050588 5.3206367859 5.3740722952
05/06/2002 71 3003700 20985762 5.3282705861 5.3817060954 5.3130033498 5.3817060954
06/06/2002 100 4670500 31999338 5.1908654589 5.2977361134 5.1755982225 5.2977361134
07/06/2002 37 2293000 15604593.834 5.2443006041 5.1450633858 5.1145289131 5.2672016407
10/06/2002 46 2472800 17183808 5.2443006041 5.2519344043 5.2443006041 5.3282705861
11/06/2002 58 2227200 15353740 5.2595678405 5.2672016407 5.2519344043 5.2748350769
12/06/2002 47 1755300 11953202 5.1832316587 5.2595678405 5.1679644223 5.2595678405
13/06/2002 31 978800 6656399 5.1832316587 5.1832316587 5.1755982225 5.2061326952
14/06/2002 41 1629000 10937833 5.1297961494 5.1374299496 5.1068954769 5.1374299496
17/06/2002 29 1110600 7545192 5.2061326952 5.152697186 5.152697186 5.2061326952
18/06/2002 34 1123800 7602813 5.1603309861 5.1908654589 5.1297961494 5.198498895
19/06/2002 27 1235600 8322517 5.1450633858 5.1450633858 5.1145289131 5.1679644223
20/06/2002 69 2840400 18808334 5.0152920587 5.1145289131 5.0076582585 5.1145289131
21/06/2002 76 3892300 25379795 4.9542227493 5.0152920587 4.9465893131 5.0152920587
24/06/2002 80 2996600 19196580 4.8473520947 4.9389555129 4.8473520947 4.9389555129
25/06/2002 57 2512000 16097991 4.8626193311 4.8778865675 4.8549858949 4.9236882765
26/06/2002 64 2168000 13492789 4.7557486766 4.8091841858 4.6717786946 4.8091841858
27/06/2002 51 1182500 7457055 4.8778865675 4.7786497131 4.7710159129 4.8855203676
28/06/2002 67 2048100 13299583 4.9389556731 4.9160547967 4.9160547967 4.9923910513
01/07/2002 23 777800 4997224 4.8702531313 4.9389555129 4.8702531313 4.9389555129
02/07/2002 43 3252800 20524404 4.8091841858 4.8320848584 4.7939169495 4.8397186586
03/07/2002 61 2947600 18546892 4.8244514222 4.8091841858 4.7633821127 4.8320848584
04/07/2002 22 802300 5094265 4.8626193311 4.816817622 4.816817622 4.8702531313
05/07/2002 50 1839700 11902676 4.9465893131 4.8855203676 4.8855203676 4.9542227493
08/07/2002 83 2174600 14125640 4.9618565494 4.9465893131 4.9389555129 4.9771237858
09/07/2002 47 3003300 19617053 4.9771237858 4.9542227493 4.9465893131 5.0076582585
10/07/2002 28 1097400 7115075 4.8702531313 4.9923910222 4.8702531313 4.9923910222
11/07/2002 78 3483700 22262212 4.8778865675 4.8473520947 4.8473520947 4.900787604
12/07/2002 41 4645400 29930543 4.900787604 4.8931538038 4.8855203676 4.9389555129
15/07/2002 53 3264100 20692614 4.8626193311 4.8702531313 4.7939169495 4.8855203676
16/07/2002 21 2196800 14016384 4.8397186586 4.8626193311 4.8397186586 4.9084210402
17/07/2002 33 3578200 22886352 4.8931538038 4.8855203676 4.8626193311 4.9084210402
18/07/2002 23 1218000 7860192 4.9389555129 4.9084210402 4.8931538038 4.9465893131
19/07/2002 33 1611900 10307752 4.8626193311 4.9389555129 4.8626193311 4.9389555129
22/07/2002 55 4340800 27041472 4.6870459309 4.8473520947 4.6870459309 4.8473520947
23/07/2002 118 8834800 53128159 4.56490804 4.6946797311 4.5496408037 4.6946797311
24/07/2002 100 3954300 23434149 4.6259769855 4.5038390946 4.4122356764 4.6259769855
25/07/2002 93 4359200 26084138 4.5267397671 4.6183435493 4.5114725308 4.6183435493
26/07/2002 52 4370000 25846959 4.5114725308 4.5420070035 4.4656708217 4.5420070035
29/07/2002 58 2587300 15702395 4.6641452584 4.56490804 4.56490804 4.6641452584
30/07/2002 35 1995100 12124117 4.6183435493 4.6183435493 4.6183435493 4.6717786946
31/07/2002 42 2339300 14106878 4.6030761528 4.572541651 4.5649080255 4.6107097783
01/08/2002 55 3428900 20225268 4.4275029128 4.6107097491 4.4122356764 4.6107097491
02/08/2002 47 2082400 11815457 4.2977312217 4.4198691126 4.2977312217 4.4275029128
05/08/2002 37 1279800 7131240 4.2595629488 4.3129984581 4.2137612397 4.3129984581
06/08/2002 73 4615400 26338424 4.4046018763 4.2900974215 4.2900974215 4.4122356764
07/08/2002 107 4985800 29173994 4.519106331 4.4656708217 4.4275029128 4.5343735673
08/08/2002 82 6310900 37924881 4.6412442219 4.5267397671 4.5267397671 4.6641452584
09/08/2002 74 9140500 54680331 4.5496408037 4.6183435493 4.5496408037 4.6336107857
12/08/2002 37 1771600 10516404 4.5267397671 4.519106331 4.5114725308 4.5420070035
13/08/2002 34 1584100 9394333 4.4809380581 4.5267397671 4.4809380581 4.5572742399
14/08/2002 60 11981600 71604061 4.6259769855 4.4809380581 4.4733046219 4.6259769855
15/08/2002 88 4374100 26794349 4.7023131673 4.6565114582 4.648878022 4.7099469675
16/08/2002 64 6661000 41487584 4.73284764 4.7099469675 4.7023131673 4.7862831493
19/08/2002 47 2530200 15801885 4.7404814402 4.7557486766 4.7404814402 4.816817622
20/08/2002 39 1597300 9895596 4.7404814402 4.7099469675 4.6946797311 4.7481148764
21/08/2002 36 1717700 10763498 4.7862831493 4.7557486766 4.7557486766 4.8015503857
22/08/2002 44 2001600 12573187 4.7786497131 4.7939169495 4.7633821127 4.8244514222
23/08/2002 24 976100 6054900 4.7175804037 4.7557486766 4.7175804037 4.7557486766
26/08/2002 47 1158800 7225109 4.7786497131 4.7481148764 4.7175804037 4.7862831493
27/08/2002 78 4405300 27581513 4.73284764 4.8091841858 4.7252142038 4.816817622
28/08/2002 29 1870000 11456794 4.6946797311 4.7099469675 4.6565114582 4.7099469675
29/08/2002 22 1417000 8709940 4.7481148764 4.6641452584 4.648878022 4.7481148764
30/08/2002 16 3464300 21635395 4.7710159129 4.7481150365 4.7404814111 4.7862831638
02/09/2002 4 43300 268635 4.73284764 4.7710159129 4.73284764 4.7710159129
03/09/2002 37 5528200 33921212 4.6641452584 4.6870459309 4.6641452584 4.6946797311
04/09/2002 32 1786700 10934148 4.6946797311 4.6717786946 4.6641452584 4.6946797311
05/09/2002 23 1196800 7300583 4.6565114582 4.648878022 4.648878022 4.6794124948
06/09/2002 30 1000000 6127809 4.6794124948 4.6641452584 4.6641452584 4.6946797311
09/09/2002 31 598000 3695264 4.7099469675 4.6946797311 4.6946797311 4.7404814402
10/09/2002 38 2218500 13775550 4.7481148764 4.73284764 4.7175804037 4.7633821127
11/09/2002 63 6846000 42912525 4.7786497131 4.7786497131 4.7786497131 4.8091841858
12/09/2002 56 2444400 15204497 4.7481148764 4.7786497131 4.73284764 4.7786497131
13/09/2002 23 4804400 29844036 4.7175804037 4.7252142038 4.7175804037 4.7481148764
16/09/2002 - - - - - - -
17/09/2002 57 3136500 19316304 4.6794124948 4.73284764 4.6794124948 4.73284764
18/09/2002 86 6229200 37547914 4.5725414762 4.6565114582 4.5725414762 4.6565114582
19/09/2002 65 3409500 19805892 4.351166367 4.5420070035 4.351166367 4.5496408037
20/09/2002 78 9952200 57233460 4.4275029128 4.3435329308 4.3358991306 4.4275029128
23/09/2002 19 3688000 21133470 4.3817008397 4.4275029128 4.3588001672 4.4275029128
24/09/2002 40 3235500 18570375 4.3740674035 4.3817008397 4.351166367 4.4046018763
25/09/2002 58 4120500 23888840 4.4809380581 4.3740674035 4.3740674035 4.4809380581
26/09/2002 63 3599800 21477234 4.5878090766 4.5114725308 4.5114725308 4.6183435493
27/09/2002 44 3959800 23393043 4.4427701492 4.5572742399 4.435136349 4.56490804
30/09/2002 43 1999800 11575492 4.4275027672 4.3893346399 4.3893346399 4.4504036436
01/10/2002 39 2339300 13774665 4.5496408037 4.4275029128 4.4275029128 4.5496408037
02/10/2002 30 2672600 15898364 4.4733046219 4.519106331 4.4733046219 4.5725414762
03/10/2002 21 1342400 7948576 4.5038390946 4.5038390946 4.5038390946 4.5267397671
04/10/2002 33 1659600 9783626 4.4962052944 4.5114725308 4.4733046219 4.5114725308
07/10/2002 19 410600 2418591 4.4885718582 4.4885718582 4.4656708217 4.5114725308
08/10/2002 32 1732900 10185741 4.4962052944 4.5038390946 4.4580373855 4.5038390946
09/10/2002 23 891500 5200614 4.435136349 4.4733046219 4.4275029128 4.4733046219
10/10/2002 25 2757000 16047694 4.4275029128 4.435136349 4.4275029128 4.4580373855
11/10/2002 18 967600 5700885 4.5038390946 4.4885718582 4.4885718582 4.5038390946
14/10/2002 18 1846800 10879190 4.4885718582 4.4580373855 4.4580373855 4.5114725308
15/10/2002 40 2832900 17055702 4.6259769855 4.5954425128 4.5725414762 4.6259769855
16/10/2002 20 1326800 7949552 4.5725414762 4.5801752764 4.56490804 4.5954425128
17/10/2002 34 2684800 16166523 4.5801752764 4.5801752764 4.5801752764 4.6183435493
18/10/2002 19 1572900 9470134 4.5878090766 4.5954425128 4.5878090766 4.603076313
21/10/2002 54 3561300 21505627 4.6183435493 4.5801752764 4.5725414762 4.6259769855
22/10/2002 26 2640800 15914862 4.603076313 4.603076313 4.5878090766 4.6107097491
23/10/2002 33 3391300 20505154 4.6183435493 4.603076313 4.5801752764 4.6183435493
24/10/2002 29 1553000 9339636 4.5496408037 4.6183435493 4.5496408037 4.6183435493
25/10/2002 18 2476900 14766038 4.5420070035 4.5343735673 4.5343735673 4.56490804
28/10/2002 18 1156400 6901501 4.5496408037 4.5725414762 4.519106331 4.5801752764
29/10/2002 23 2074500 12253330 4.5267397671 4.4733046219 4.4733046219 4.5420070035
30/10/2002 16 3094000 18637905.39 4.56490804 4.5572742399 4.5572742399 4.603076313
31/10/2002 16 1612100 9668204 4.5801752764 4.5801752764 4.5496407746 4.5954425273
01/11/2002 29 2761900 16726208 4.6412442219 4.5801752764 4.5801752764 4.6412442219
04/11/2002 52 3004000 18429995 4.6641452584 4.648878022 4.648878022 4.7175804037
05/11/2002 30 1692800 10291252 4.6412442219 4.6565114582 4.6183435493 4.6794124948
06/11/2002 29 2651200 16117640 4.6336107857 4.6336107857 4.6183435493 4.6565114582
07/11/2002 23 1360200 8227619 4.6259769855 4.648878022 4.5954425128 4.648878022
08/11/2002 8 321000 1935440 4.5954425128 4.6107097491 4.5954425128 4.6107097491
11/11/2002 23 1569500 9357660 4.5420070035 4.5801752764 4.5267397671 4.5801752764
12/11/2002 15 1301300 7728694 4.5038390946 4.5420070035 4.5038390946 4.5420070035
13/11/2002 38 2670700 15691750 4.4580373855 4.4885718582 4.4427701492 4.519106331
14/11/2002 24 3078600 18199350 4.5267397671 4.4962052944 4.4962052944 4.5420070035
15/11/2002 11 803200 4743923 4.5038390946 4.5267397671 4.5038390946 4.5267397671
18/11/2002 39 2479600 14459192 4.4427701492 4.4733046219 4.435136349 4.4733046219
19/11/2002 60 5147200 29519836 4.3358991306 4.4275029128 4.3282656945 4.4275029128
20/11/2002 - - - - - - -
21/11/2002 34 1604000 9397094 4.5038390946 4.4198691126 4.4198691126 4.5420070035
22/11/2002 9 474400 2788375 4.4733046219 4.4733046219 4.4733046219 4.4962052944
25/11/2002 15 1060900 6263240 4.5114725308 4.5420070035 4.4809380581 4.5420070035
26/11/2002 36 2257900 13444590 4.5343735673 4.4809380581 4.4809380581 4.56490804
27/11/2002 70 4938900 30018676 4.6946797311 4.5572742399 4.5572742399 4.6946797311
28/11/2002 36 900900 5587328 4.7175804037 4.7252142038 4.7175804037 4.8855203676
29/11/2002 32 930100 5731903 4.7175805347 4.7175805347 4.6946796583 4.7175805347
02/12/2002 72 3931800 24563428 4.7481148764 4.7786497131 4.7175804037 4.8091841858
03/12/2002 29 891400 5533942 4.7633822875 4.7481150365 4.7023132838 4.7939167893
04/12/2002 21 851300 5276937 4.7175804037 4.7252142038 4.7099469675 4.7557486766
05/12/2002 26 1851400 11474591 4.6946797311 4.7175804037 4.6946797311 4.7481148764
06/12/2002 18 526900 3237560 4.6946797311 4.6946797311 4.6717786946 4.7023131673
09/12/2002 39 3103100 18729788 4.5954425128 4.6794124948 4.5878090766 4.6794124948
10/12/2002 96 12691300 76795661 4.6412442219 4.6336107857 4.6107097491 4.648878022
11/12/2002 24 2421900 14892717 4.6641452584 4.6412442219 4.6412442219 4.7099469675
12/12/2002 - - - - - - -
13/12/2002 12 1027500 6295081 4.6641452584 4.6794124948 4.6641452584 4.6870459309
16/12/2002 19 1007000 6227707 4.7252142038 4.6946797311 4.6717786946 4.73284764
17/12/2002 27 1389500 8598951 4.7252142038 4.7099469675 4.7023131673 4.73284764
18/12/2002 52 4588400 28201006 4.6870459309 4.7099469675 4.6794124948 4.7099469675
19/12/2002 6 418000 2567060 4.7099469675 4.6794124948 4.6717786946 4.7099469675
20/12/2002 19 1903900 11757188 4.73284764 4.7099469675 4.7099469675 4.73284764
23/12/2002 3 25000 155499.99475 4.7481148764 4.7481148764 4.7481148764 4.7481148764
24/12/2002 2 21300 132485.99553 4.7481148764 4.7481148764 4.7481148764 4.7481148764
25/12/2002 - - - - - - -
26/12/2002 6 57200 355704 4.7404814402 4.7481148764 4.73284764 4.7481148764
27/12/2002 11 122300 756474 4.7023131673 4.7481148764 4.6870459309 4.7481148764
30/12/2002 9 199100 1223614 4.6870459309 4.6946797311 4.6870459309 4.7023131673
31/12/2002 8 158100 972174 4.7023132838 4.6870460329 4.6870460329 4.7023132838
01/01/2003 - - - - - - -
02/01/2003 25 341800 2130852 4.7939169495 4.7023131673 4.7023131673 4.7939169495
03/01/2003 35 2128300 13372543 4.7939169495 4.8091841858 4.7939169495 4.8091841858
06/01/2003 67 2572300 16385741 4.8473520947 4.8473520947 4.8397186586 4.8778865675
07/01/2003 36 2362700 15025942 4.8244514222 4.8397186586 4.8244514222 4.8626193311
08/01/2003 29 1033000 6527138 4.816817622 4.8244514222 4.8015503857 4.8397186586
09/01/2003 26 2293300 14576845 4.8549858949 4.8320848584 4.8320848584 4.8626193311
10/01/2003 54 2960500 18880770 4.8549858949 4.8397186586 4.8244514222 4.8855203676
13/01/2003 42 1620700 10342412 4.8778865675 4.8702531313 4.8549858949 4.8931538038
14/01/2003 59 3525400 22573267 4.900787604 4.8702531313 4.8702531313 4.9084210402
15/01/2003 37 2564400 16418805 4.8931538038 4.900787604 4.8702531313 4.900787604
16/01/2003 36 3338600 21312981 4.8626193311 4.900787604 4.8549858949 4.900787604
17/01/2003 65 4426900 27688931 4.7633821127 4.8473520947 4.7557486766 4.8473520947
20/01/2003 31 1105200 6864164 4.7404814402 4.7557486766 4.73284764 4.7557486766
21/01/2003 70 5274100 32437377 4.6794124948 4.73284764 4.6717786946 4.73284764
22/01/2003 64 2692500 16351534 4.6183435493 4.6717786946 4.6183435493 4.6717786946
23/01/2003 46 3585200 21760916 4.6336107857 4.6412442219 4.6183435493 4.6565114582
24/01/2003 54 4600000 27706250 4.603076313 4.6336107857 4.5801752764 4.6336107857
27/01/2003 65 5338000 31846668 4.5420070035 4.5954425128 4.5267397671 4.5954425128
28/01/2003 69 4781400 28256003 4.5267397671 4.5496408037 4.4962052944 4.5496408037
29/01/2003 61 5098400 30348979 4.56490804 4.5114725308 4.5038390946 4.5725414762
30/01/2003 46 4525500 26853369 4.5114725308 4.56490804 4.5038390946 4.5801752764
31/01/2003 41 7130300 42577412 4.5649080255 4.5114726473 4.5114726473 4.5878089019
03/02/2003 54 2868700 17351675 4.6259769855 4.5801752764 4.5801752764 4.6412442219
04/02/2003 62 4456000 26785509 4.5725414762 4.6107097491 4.56490804 4.6107097491
05/02/2003 - - - - - - -
06/02/2003 70 5623200 33505885 4.5267397671 4.56490804 4.5267397671 4.5725414762
07/02/2003 38 4687400 27614440 4.5038390946 4.5496408037 4.4809380581 4.5496408037
10/02/2003 53 4025800 23720076 4.4809380581 4.5038390946 4.4809380581 4.5114725308
11/02/2003 46 4646500 27253570 4.4504035853 4.4885718582 4.4504035853 4.4962052944
12/02/2003 63 4435200 25736740 4.4275029128 4.4427701492 4.4198691126 4.4504035853
13/02/2003 36 4560000 26348845 4.4427701492 4.4198691126 4.3893346399 4.4427701492
14/02/2003 52 4163600 24186753 4.4427701492 4.4427701492 4.4198691126 4.4504035853
17/02/2003 22 1962900 11452263 4.4809380581 4.4427701492 4.4427701492 4.4809380581
18/02/2003 47 3712600 21830420 4.5114725308 4.4733046219 4.4733046219 4.5267397671
19/02/2003 36 2699600 15920621 4.5114725308 4.5114725308 4.4885718582 4.5114725308
20/02/2003 33 4006600 23695217 4.5114725308 4.5038390946 4.5038390946 4.5267397671
21/02/2003 42 3526900 21000387 4.56490804 4.5114725308 4.5114725308 4.5725414762
24/02/2003 39 5027500 29916062 4.5343735673 4.5572742399 4.5343735673 4.5572742399
25/02/2003 77 5366900 31566260 4.5114725308 4.519106331 4.4733046219 4.519106331
26/02/2003 36 2612800 15451222 4.5038390946 4.4962052944 4.4962052944 4.519106331
27/02/2003 49 3322100 19669655 4.5267397671 4.5038390946 4.5038390946 4.5343735673
28/02/2003 38 4414600 26302840 4.5496407746 4.5343735236 4.5343735236 4.5572744
03/03/2003 20 2491000 14855916 4.5496408037 4.5572742399 4.5420070035 4.56490804
04/03/2003 43 3442900 20471345 4.5420070035 4.5420070035 4.5267397671 4.5496408037
05/03/2003 30 2061600 12304570 4.5572742399 4.5496408037 4.5420070035 4.56490804
06/03/2003 26 3081500 18339858 4.5496408037 4.5420070035 4.5343735673 4.5496408037
07/03/2003 35 2932700 17430279 4.5420070035 4.5267397671 4.5038390946 4.5496408037
10/03/2003 28 2853200 16876778 4.519106331 4.5267397671 4.5038390946 4.5267397671
11/03/2003 31 4472500 26406018 4.4809380581 4.5114725308 4.4809380581 4.5114725308
12/03/2003 51 3047500 17787450 4.4656708217 4.4733046219 4.4427701492 4.4733046219
13/03/2003 61 5770400 34227055 4.5725414762 4.4885718582 4.4885718582 4.5954425128
14/03/2003 41 3112800 18680964 4.603076313 4.5725414762 4.56490804 4.6183435493
17/03/2003 28 4701200 28367334 4.6336107857 4.603076313 4.5801752764 4.6336107857
18/03/2003 53 3404100 20771295 4.648878022 4.6336107857 4.6336107857 4.6717786946
19/03/2003 46 7341900 44720572 4.6412442219 4.6565114582 4.6336107857 4.6565114582
20/03/2003 24 3209000 19522750 4.6641452584 4.6412442219 4.6259769855 4.6641452584
21/03/2003 - - - - - - -
24/03/2003 23 1526400 9226379 4.5878090766 4.6412442219 4.5878090766 4.6412442219
25/03/2003 28 2868900 17213659 4.5801752764 4.56490804 4.56490804 4.5878090766
26/03/2003 25 3851500 23115714 4.5801752764 4.5801752764 4.5801752764 4.5878090766
27/03/2003 20 2630900 15783712 4.5801752764 4.5725414762 4.5725414762 4.5954425128
28/03/2003 42 8177000 49069554 4.5954425128 4.5725414762 4.5725414762 4.5954425128
31/03/2003 49 4914700 29303148 4.5420071491 4.572541651 4.5420071491 4.572541651
01/04/2003 36 2888200 17171666 4.5496408037 4.5420070035 4.5267397671 4.5496408037
02/04/2003 67 4230100 25563192 4.6259769855 4.5496408037 4.5496408037 4.6565114582
03/04/2003 44 3710600 22620191 4.6412442219 4.6259769855 4.6259769855 4.6794124948
04/04/2003 56 3711600 22888535 4.73284764 4.648878022 4.648878022 4.7404814402
07/04/2003 79 3561700 22461345 4.8015503857 4.7481148764 4.7481148764 4.8397186586
08/04/2003 74 2959900 18649508 4.816817622 4.816817622 4.7862831493 4.8397186586
09/04/2003 49 6769500 42527293 4.7939169495 4.816817622 4.7862831493 4.8244514222
10/04/2003 15 1935000 12046330 4.73284764 4.7786497131 4.73284764 4.7786497131
11/04/2003 23 2211200 13766002 4.7481148764 4.7633821127 4.7404814402 4.7633821127
14/04/2003 27 1456000 9096076 4.7862831493 4.7481148764 4.7252142038 4.7862831493
15/04/2003 64 4829000 30498850 4.8855203676 4.7939169495 4.7939169495 4.8855203676
16/04/2003 11 1222600 7797777 4.8626193311 4.8778865675 4.8473520947 4.8778865675
17/04/2003 - - - - - - -
18/04/2003 - - - - - - -
21/04/2003 15 2138000 13653460 4.8855203676 4.8778865675 4.8626193311 4.8855203676
22/04/2003 38 1894400 12109159 4.9084210402 4.8473520947 4.8473520947 4.9084210402
23/04/2003 54 4420300 28458166 4.9084210402 4.8855203676 4.8855203676 4.9313220767
24/04/2003 44 4470900 28664540 4.900787604 4.900787604 4.8702531313 4.900787604
25/04/2003 25 1263700 8103104 4.8626193311 4.900787604 4.8626193311 4.9084210402
28/04/2003 39 2408100 15523522 4.9313220767 4.8778865675 4.8778865675 4.9389555129
29/04/2003 67 2673300 17471272 4.984757586 4.9465893131 4.9465893131 5.0000248224
30/04/2003 46 3275200 21485626 5.0152919277 4.9847574258 4.9771238004 5.0381928041
01/05/2003 - - - - - - -
02/05/2003 28 1161000 7656831 5.0381927313 5.0000248224 4.9923910222 5.0763610042
05/05/2003 27 2208900 14624193 5.0763610042 5.0534599676 5.0458265314 5.0763610042
06/05/2003 45 3046500 20257190 5.0763610042 5.0763610042 5.0381927313 5.0916282405
07/05/2003 28 5064400 33438058 5.0458265314 5.0534599676 5.0305592951 5.068727204
08/05/2003 48 7441700 48672167 4.9084210402 5.0381927313 4.9084210402 5.0458265314
09/05/2003 37 2669400 17340966 4.984757586 4.9313220767 4.9313220767 4.984757586
12/05/2003 44 1656400 10858817 5.0152920587 4.984757586 4.984757586 5.0152920587
13/05/2003 27 3561600 23251875 4.984757586 4.9694903496 4.9694903496 4.9923910222
14/05/2003 40 3624600 23771206 5.0076582585 4.9923910222 4.9923910222 5.0152920587
15/05/2003 55 5270600 34918272 5.0610937678 5.0305592951 5.0305592951 5.0839944403
16/05/2003 23 2726100 18024387 5.0229254949 5.0916282405 5.0152920587 5.0916282405
19/05/2003 36 4981700 32558010 4.9771237858 5.0000248224 4.9618565494 5.0152920587
20/05/2003 46 3475300 22434956 4.8931538038 5.0076582585 4.8931538038 5.0076582585
21/05/2003 41 6378100 41112614 4.9084210402 4.8855203676 4.8855203676 4.9694903496
22/05/2003 54 3967500 25820240 4.9923910222 4.9313220767 4.9313220767 5.0000248224
23/05/2003 36 4160900 27389553 5.0458265314 4.984757586 4.984757586 5.0458265314
26/05/2003 9 515000 3398150 5.0229254949 5.0458265314 5.0229254949 5.0458265314
27/05/2003 46 3537900 23616754 5.1145289131 5.0305592951 5.0305592951 5.1221627132
28/05/2003 113 9544800 64273780 5.1297961494 5.1145289131 5.1145289131 5.1679644223
29/05/2003 54 11456200 77157895 5.1221627132 5.1374299496 5.1068954769 5.1755982225
30/05/2003 41 4993800 33681428 5.1450635605 5.1221626841 5.1221626841 5.1603308114
02/06/2003 52 2768800 18814461 5.1755982225 5.152697186 5.152697186 5.2061326952
03/06/2003 25 2430900 16421973 5.1679644223 5.1603309861 5.1450633858 5.1679644223
04/06/2003 58 4460700 30648071 5.282468877 5.1755982225 5.1755982225 5.282468877
05/06/2003 37 3431400 23712209 5.2595678405 5.2672016407 5.2519344043 5.2901023132
06/06/2003 58 4822000 33550854 5.2672016407 5.2977361134 5.2672016407 5.3435378225
09/06/2003 49 8892700 60857134 5.198498895 5.2672016407 5.1908654589 5.282468877
10/06/2003 67 5631900 39074377 5.3282705861 5.2366671679 5.2366671679 5.3282705861
11/06/2003 33 6280000 44188822 5.3817060954 5.3282705861 5.3206367859 5.3817060954
12/06/2003 52 4098800 28919421 5.450408477 5.3817060954 5.366438859 5.4580422772
13/06/2003 36 2034000 14388249 5.3893395316 5.4122405681 5.3588050588 5.4122405681
16/06/2003 47 4264700 30145906 5.4198740043 5.3740722952 5.3740722952 5.4198740043
17/06/2003 67 10152000 72557952 5.4962101861 5.4275078045 5.4122405681 5.4962101861
18/06/2003 46 4310000 31117849 5.5038439863 5.4733095136 5.4580422772 5.534378459
19/06/2003 23 1134500 8125773 5.4733095136 5.4962101861 5.4427750408 5.4962101861
20/06/2003 22 876000 6253717 5.4656757134 5.4656757134 5.4351412406 5.4656757134
23/06/2003 28 1510300 10692205 5.3969733317 5.4656757134 5.3817060954 5.4656757134
24/06/2003 46 3563400 25383486 5.4809429497 5.4198740043 5.4198740043 5.4885767499
25/06/2003 72 4708600 33951201 5.4656757134 5.4733095136 5.4656757134 5.534378459
26/06/2003 43 3289600 23577209 5.4809429497 5.4580422772 5.4580422772 5.4962101861
27/06/2003 29 1921000 13781883 5.4733095136 5.4733095136 5.4656757134 5.4962101861
30/06/2003 25 3829100 27322006 5.435141328 5.4427749535 5.4275077025 5.4580422044
01/07/2003 53 3892500 27819218 5.5114774225 5.4427750408 5.4046067679 5.5114774225
02/07/2003 76 3281800 23764087 5.5038439863 5.5114774225 5.4962101861 5.5572794955
03/07/2003 26 2425000 17468391 5.4733095136 5.4962101861 5.4733095136 5.5114774225
04/07/2003 30 1327400 9551756 5.4809429497 5.4885767499 5.4809429497 5.534378459
07/07/2003 27 1509200 10963835 5.5649129317 5.4962101861 5.4962101861 5.5649129317
08/07/2003 24 2302000 16776385 5.5801801681 5.5572794955 5.5496456954 5.5801801681
09/07/2003 29 2567800 18596079 5.5420122592 5.5572794955 5.5114774225 5.5572794955
10/07/2003 36 2081300 14901896 5.4580422772 5.5191112226 5.4427750408 5.5191112226
11/07/2003 32 1248000 8935827 5.4580422772 5.4580422772 5.450408477 5.4809429497
14/07/2003 42 2074000 14956431 5.5267446588 5.4809429497 5.4809429497 5.5267446588
15/07/2003 27 4498800 32535340 5.4962101861 5.5420122592 5.4962101861 5.5496456954
16/07/2003 30 1331300 9528573 5.4275078045 5.5038439863 5.4275078045 5.5038439863
17/07/2003 48 7134300 50464329 5.3893395316 5.4046067679 5.3817060954 5.4122405681
18/07/2003 24 4329200 30687147 5.4198740043 5.3969733317 5.3817060954 5.4351412406
21/07/2003 21 999500 7081734 5.3969732007 5.3969732007 5.3969732007 5.4198740771
22/07/2003 26 2790900 20078480 5.5267448335 5.4580422044 5.4580422044 5.5267448335
23/07/2003 47 1577700 11525198 5.6107147136 5.5267448335 5.5191112081 5.6183483391
24/07/2003 62 5496600 40614229 5.6412492154 5.63361559 5.6030810881 5.6565164664
25/07/2003 48 2449400 18076807 5.6488828409 5.6259819645 5.6107147136 5.6565164664
28/07/2003 47 5502600 40702761 5.63361559 5.6641500918 5.6259819645 5.6641500918
29/07/2003 30 2359600 17265651 5.5801802118 5.63361559 5.5649129608 5.63361559
30/07/2003 29 1677400 12280596 5.6030810881 5.5878138372 5.5801802118 5.6030810881
31/07/2003 44 3726200 27580164 5.6565164664 5.6030810881 5.6030810881 5.6794173427
01/08/2003 28 2184800 16154740 5.6412492154 5.6565164664 5.6259819645 5.6565164664
04/08/2003 28 1277100 9433460 5.6641500918 5.6412492154 5.6030810881 5.6641500918
05/08/2003 27 2340100 17299834 5.6030810881 5.6641500918 5.6030810881 5.6641500918
06/08/2003 42 2030400 14848930 5.5649129608 5.5878138372 5.5572793354 5.5878138372
07/08/2003 28 2673000 19583682 5.6183483391 5.5725465863 5.5725465863 5.6183483391
08/08/2003 24 3119000 23087905 5.6488828409 5.63361559 5.63361559 5.6565164664
11/08/2003 3 1000600 7394447 5.6641500918 5.6412492154 5.6412492154 5.6641500918
12/08/2003 13 199000 1474510 5.6641500918 5.6641500918 5.6488828409 5.6641500918
13/08/2003 34 678900 5061454 5.6946845937 5.6641500918 5.6412492154 5.7099518446
14/08/2003 45 4380700 32831112 5.7252190955 5.6717837173 5.6717837173 5.7404863464
15/08/2003 20 5538500 41540694 5.7099518446 5.7099518446 5.7023182191 5.7404863464
18/08/2003 33 2206200 16637224 5.7862880992 5.732852721 5.732852721 5.7862880992
19/08/2003 45 2516100 19079044 5.7786544737 5.7862880992 5.7710208483 5.8015553501
20/08/2003 15 1789300 13432391 5.7557535974 5.7481199719 5.7252190955 5.7557535974
21/08/2003 39 2867800 21646996 5.7710208483 5.7557535974 5.7557535974 5.7786544737
22/08/2003 38 1337600 10127218 5.7557535974 5.7862880992 5.7404863464 5.8015553501
25/08/2003 31 1833500 13733528 5.6870509682 5.7557535974 5.6870509682 5.7557535974
26/08/2003 20 2357300 17652541 5.7404863464 5.6870509682 5.6870509682 5.7404863464
27/08/2003 16 693800 5245974 5.7786544737 5.7481199719 5.7481199719 5.7862880992
28/08/2003 23 3404800 25929890 5.816822601 5.7939217247 5.7939217247 5.8244562265
29/08/2003 28 1375600 10514246 5.8244562265 5.832089852 5.8244562265 5.8397234774
01/09/2003 14 631500 4854783 5.8778916047 5.8397234774 5.8397234774 5.8778916047
02/09/2003 46 2773300 21406667 5.916059732 5.8778916047 5.8626243538 5.916059732
03/09/2003 80 6014600 47053810 5.9465942339 5.916059732 5.8855252302 6.015296863
04/09/2003 56 2768600 21573008 5.9542278593 5.9465942339 5.9389606084 5.9542278593
05/09/2003 42 2084600 16354235 6.0000296121 5.9694951103 5.9618614848 6.015296863
08/09/2003 36 1815600 14304963 6.0305641139 6.0000296121 6.0000296121 6.0381977394
09/09/2003 38 2195000 17198499 5.9618614848 6.0229304885 5.9542278593 6.0229304885
10/09/2003 41 6143900 47866873 5.9618614848 5.9542278593 5.9236933575 5.9694951103
11/09/2003 34 2596000 20272054 5.9618614848 5.9542278593 5.9465942339 5.9694951103
12/09/2003 19 1318000 10264353 5.9465942339 5.9542278593 5.9389606084 5.9542278593
15/09/2003 27 754300 5872327 5.9542278593 5.9542278593 5.931326983 5.9542278593
16/09/2003 - - - - - - -
17/09/2003 30 1950100 15213281 5.9694951103 5.9542278593 5.916059732 5.9694951103
18/09/2003 61 4338700 34217993 6.0534649903 5.9771287357 5.9771287357 6.0610986158
19/09/2003 23 5438800 43120587 6.0687322412 6.0458313649 6.0305641139 6.0763658667
22/09/2003 22 1918800 15146365 6.015296863 6.0534649903 6.0000296121 6.0534649903
23/09/2003 27 1542700 12153938 6.0229304885 6.015296863 6.0076632376 6.0229304885
24/09/2003 14 2454500 19369838 6.0000296121 6.0381977394 6.0000296121 6.0534649903
25/09/2003 28 1417700 11135472 6.0000296121 5.9923959866 5.9847623612 6.0000296121
26/09/2003 15 1260300 9896991 6.0000296121 5.9847623612 5.9771287357 6.0000296121
29/09/2003 21 3313200 26079891 6.0076632376 6.0000296121 6.0000296121 6.015296863
30/09/2003 45 2788400 22036144 6.0305641139 6.0076632376 6.0000296121 6.0458313649
01/10/2003 25 4760000 37913437 6.1069003685 6.0305641139 6.0305641139 6.1069003685
02/10/2003 86 5522900 43884235 6.0000296121 6.1069003685 6.0000296121 6.1069003685
03/10/2003 33 4045000 32066505 6.0534649903 6.0458313649 6.0305641139 6.0610986158
06/10/2003 11 1944500 15346160 6.0305641139 6.0305641139 6.0076632376 6.0305641139
07/10/2003 22 1184200 9337912 6.0305641139 6.015296863 6.0000296121 6.0305641139
08/10/2003 19 1609000 12602865 6.0076632376 6.0305641139 5.9694951103 6.0305641139
09/10/2003 108 10496000 83941747 6.1069003685 6.0381977394 6.0381977394 6.1450684959
10/10/2003 47 8138700 65268340 6.1679693722 6.0992667431 6.0916331176 6.1756029977
13/10/2003 25 5612500 45450290 6.1832366232 6.1832366232 6.1756029977 6.1908702486
14/10/2003 48 7696200 60864931 6.015296863 6.0763658667 6.015296863 6.0839994922
15/10/2003 42 9655000 75841892 5.9923959866 6.0229304885 5.9694951103 6.0229304885
16/10/2003 40 3156800 24731604 5.9771287357 5.9771287357 5.9694951103 6.0000296121
17/10/2003 43 5022300 39456844 6.0000296121 5.9923959866 5.9694951103 6.0076632376
20/10/2003 26 5101900 40119179 6.015296863 5.9923959866 5.9847623612 6.015296863
21/10/2003 39 2961200 23437819 6.0534649903 6.015296863 6.0000296121 6.0534649903
22/10/2003 18 1203100 9494830 6.0381977394 6.0610986158 5.9923959866 6.0610986158
23/10/2003 20 1051800 8282705 6.015296863 6.0076632376 6.0076632376 6.0229304885
24/10/2003 32 1379000 10780954 5.9847623612 6.0076632376 5.9542278593 6.0076632376
27/10/2003 32 2469800 19413521 6.0229304885 5.9923959866 5.9847623612 6.0305641139
28/10/2003 26 3295200 26083140 6.0458313649 6.0305641139 6.0229304885 6.0458313649
29/10/2003 30 1873700 14874515 6.0687322412 6.0458313649 6.0381977394 6.0687322412
30/10/2003 37 2610000 20851345 6.1069003685 6.0763658667 6.0687322412 6.1298012449
31/10/2003 27 2290600 18395362 6.1527021213 6.1298012449 6.1221676195 6.1527021213
03/11/2003 33 1771500 14491995 6.2672065032 6.1756029977 6.1756029977 6.2672065032
04/11/2003 64 3161500 26172186 6.3053746305 6.2672065032 6.2672065032 6.3435427578
05/11/2003 61 11216000 92413170 6.2901073796 6.2977410051 6.2595728778 6.313008256
06/11/2003 168 19714600 163400782 6.3664436342 6.2901073796 6.2824737541 6.3740772597
07/11/2003 209 26390500 222250652 6.4351462633 6.3893445106 6.3740772597 6.4580471397
10/11/2003 51 1997900 16773469 6.3817108851 6.4351462633 6.3817108851 6.4351462633
11/11/2003 59 3548200 29570928 6.3817108851 6.3817108851 6.3511763833 6.3817108851
12/11/2003 150 11902400 100716135 6.496215267 6.412245387 6.412245387 6.496215267
13/11/2003 87 7370400 63381297 6.5725515216 6.496215267 6.496215267 6.5801851471
14/11/2003 70 4501000 38684410 6.5572842707 6.5801851471 6.5420170198 6.595452398
17/11/2003 102 2699700 22887150 6.4580471397 6.5343833943 6.4275126379 6.5343833943
18/11/2003 70 6015000 51264188 6.5191161434 6.5038488925 6.4885816416 6.5267497689
19/11/2003 115 6137200 51341733 6.3511763833 6.4885816416 6.3435427578 6.4885816416
20/11/2003 - - - - - - -
21/11/2003 56 3308000 27492049 6.3435427578 6.3664436342 6.3206418814 6.3664436342
24/11/2003 76 15930200 132673832 6.2214047505 6.3359091324 6.1985038741 6.3893445106
25/11/2003 106 27741400 228325029 6.2977410051 6.2061374995 6.2061374995 6.3359091324
26/11/2003 132 13736900 114379972 6.3664436342 6.3282755069 6.3282755069 6.3969781361
27/11/2003 25 1018400 8549573 6.4351462633 6.3817108851 6.3817108851 6.4351462633
28/11/2003 88 6376300 54227457 6.511482518 6.4580471397 6.4580471397 6.5267497689
01/12/2003 62 3321200 28520921 6.5649178962 6.5343833943 6.5343833943 6.5801851471
02/12/2003 68 3708700 31731632 6.5878187726 6.5496506453 6.4733143907 6.5878187726
03/12/2003 14 337000 2893079 6.511482518 6.5878187726 6.5038488925 6.5878187726
04/12/2003 41 1993200 16941746 6.4885816416 6.4885816416 6.4656807652 6.511482518
05/12/2003 16 591000 4992009 6.4580471397 6.4733143907 6.4351462633 6.4733143907
08/12/2003 11 238300 2015957 6.4885816416 6.4427798888 6.4351462633 6.4885816416
09/12/2003 44 2457300 20799294 6.412245387 6.4809480161 6.412245387 6.4809480161
10/12/2003 21 732200 6098160 6.3359091324 6.3817108851 6.3359091324 6.3817108851
11/12/2003 58 3171000 26570861 6.4198790124 6.3511763833 6.3511763833 6.4198790124
12/12/2003 - - - - - - -
15/12/2003 54 3119800 25935264 6.3206418814 6.4198790124 6.3053746305 6.4198790124
16/12/2003 32 1719400 14260236 6.3511763833 6.3206418814 6.2977410051 6.3511763833
17/12/2003 29 1810200 15090617 6.3969781361 6.3511763833 6.3435427578 6.3969781361
18/12/2003 48 2876700 24381493 6.5038488925 6.4351462633 6.4351462633 6.5038488925
19/12/2003 18 503100 4302786 6.5191161434 6.5343833943 6.5038488925 6.5420170198
22/12/2003 16 393400 3349924 6.5191161434 6.5191161434 6.4885816416 6.5191161434
23/12/2003 19 840000 7185175 6.5343833943 6.5038488925 6.5038488925 6.6412541508
24/12/2003 10 259900 2234259 6.5725515216 6.5496506453 6.5496506453 6.5725515216
25/12/2003 - - - - - - -
26/12/2003 5 129200 1110936 6.5572842707 6.5496506453 6.5496506453 6.5801851471
29/12/2003 53 2696000 23379560 6.6488877763 6.5878187726 6.5878187726 6.6565214017
30/12/2003 30 1469700 12865444 6.694689529 6.6488877763 6.6488877763 6.7023231545
31/12/2003 29 2600500 22836231 6.7175904054 6.6870559036 6.6870559036 6.7175904054
01/01/2004 - - - - - - -
02/01/2004 20 4232200 37226174 6.7252240309 6.7175904054 6.694689529 6.7252240309
05/01/2004 105 6673000 60024472 6.9007974165 6.7328576563 6.7328576563 6.9007974165
06/01/2004 60 2059000 18580290 6.8855301655 6.8855301655 6.8549956637 6.9160646674
07/01/2004 61 3530800 32035135 6.9313319183 6.893163791 6.893163791 6.9465991692
08/01/2004 77 7733800 70658449 6.9847672965 6.9771336711 6.9389655438 7.0076681729
09/01/2004 102 6073800 55393927 6.9465991692 6.9084310419 6.9007974165 7.0076681729
12/01/2004 58 4599600 41926524 6.9618664201 6.9618664201 6.9465991692 6.9771336711
13/01/2004 75 10663400 97126095 6.9465991692 6.9618664201 6.9313319183 6.9695000456
14/01/2004 83 4921000 45010288 6.992400922 6.9771336711 6.9542327947 7.0076681729
15/01/2004 41 7333600 66969520 6.9695000456 6.992400922 6.9465991692 6.992400922
16/01/2004 37 5928700 54255086 7.0076681729 6.9618664201 6.9618664201 7.0076681729
19/01/2004 43 1199600 11022957 7.0229354238 7.0229354238 7.0000345474 7.0229354238
20/01/2004 100 8052200 74658508 7.0992716784 7.0534699257 7.0534699257 7.1145389294
21/01/2004 105 6592300 61780327 7.1679743076 7.1069053039 7.0992716784 7.1832415585
22/01/2004 84 5881300 55376193 7.1985088094 7.1832415585 7.1527070567 7.2137760603
23/01/2004 80 5159400 49185850 7.2214096858 7.2366769367 7.2214096858 7.3282804423
26/01/2004 70 4380700 41670989 7.2824786895 7.2137760603 7.2137760603 7.2824786895
27/01/2004 75 3494900 33346601 7.3053795659 7.2672114386 7.2595778131 7.3130131913
28/01/2004 159 13882200 133821980 7.2519441877 7.3130131913 7.2366769367 7.3893494459
29/01/2004 134 7733000 72633155 7.2137760603 7.2672114386 7.1298061803 7.2672114386
30/01/2004 57 4366500 41049589 7.1985088094 7.1985088094 7.1527070567 7.2061424349
02/02/2004 96 7884400 75671483 7.3588149441 7.2672114386 7.2519441877 7.3664485696
03/02/2004 145 5961200 57680647 7.4046166969 7.3588149441 7.3588149441 7.4046166969
04/02/2004 76 3090400 29846241 7.3588149441 7.3817158205 7.3511813186 7.4198839478
05/02/2004 - - - - - - -
06/02/2004 79 4586000 44926734 7.4809529515 7.4198839478 7.4198839478 7.4962202024
09/02/2004 46 5925300 58371181 7.5420219552 7.4962202024 7.4809529515 7.5420219552
10/02/2004 77 4159700 40862486 7.4809529515 7.5420219552 7.473319326 7.5496555806
11/02/2004 80 6846300 67037889 7.5114874533 7.4656857005 7.4351511987 7.5114874533
12/02/2004 51 5293800 52582895 7.5954573334 7.4809529515 7.4809529515 7.6030909588
13/02/2004 29 1101000 10931454 7.5878237079 7.6030909588 7.5572892061 7.6030909588
16/02/2004 28 3655900 36528482 7.6259918352 7.6259918352 7.6030909588 7.6336254607
17/02/2004 94 6872900 69430324 7.7099617153 7.6641599625 7.6641599625 7.7633970935
18/02/2004 53 1614300 16292637 7.7099617153 7.7023280898 7.6794272135 7.7404962171
19/02/2004 49 2228100 22388440 7.6565263371 7.7175953407 7.6412590861 7.7175953407
20/02/2004 127 5682500 56177580 7.5114874533 7.6412590861 7.4580520751 7.6412590861
23/02/2004 124 6195900 60323563 7.4275175732 7.5267547042 7.3817158205 7.5267547042
24/02/2004 75 3191400 31196516 7.4580520751 7.4046166969 7.4046166969 7.5038538279
25/02/2004 60 5136200 50460547 7.5191210788 7.473319326 7.473319326 7.5572892061
26/02/2004 138 11004500 109217376 7.6336254607 7.5572892061 7.5343883297 7.6336254607
27/02/2004 43 2609100 26051046 7.5954573334 7.6336254607 7.5954573334 7.6336254607
01/03/2004 73 5932100 59948680 7.7328625917 7.6183582098 7.6183582098 7.7404962171
02/03/2004 48 3727100 37751920 7.6946944644 7.7328625917 7.671793588 7.7862979699
03/03/2004 21 735300 7340251 7.7099617153 7.6412590861 7.5801900825 7.7099617153
04/03/2004 46 11597800 117214517 7.7481298426 7.671793588 7.6336254607 7.7481298426
05/03/2004 38 6649100 67581120 7.771030719 7.7481298426 7.7252289662 7.7939315954
08/03/2004 29 1382600 14043281 7.7099617153 7.771030719 7.7099617153 7.771030719
09/03/2004 44 1849200 18543843 7.6641599625 7.6794272135 7.6336254607 7.6794272135
10/03/2004 69 3387600 33877473 7.5954573334 7.6870608389 7.5801900825 7.6870608389
11/03/2004 116 7510100 73908699 7.4198839478 7.5343883297 7.4198839478 7.5496555806
12/03/2004 169 15167200 147722050 7.4656857005 7.4198839478 7.3893494459 7.4962202024
15/03/2004 40 2387300 23274389 7.4198839478 7.4504184496 7.4198839478 7.4580520751
16/03/2004 55 3489200 34222314 7.4885865769 7.4427848242 7.4427848242 7.5114874533
17/03/2004 71 5645800 55974295 7.5801900825 7.5191210788 7.5191210788 7.5954573334
18/03/2004 60 3514300 34762410 7.5801900825 7.572556457 7.5343883297 7.5801900825
19/03/2004 65 5619200 56140292 7.6183582098 7.5801900825 7.5801900825 7.6488927116
22/03/2004 65 7795400 77080468 7.5343883297 7.5496555806 7.5267547042 7.6259918352
23/03/2004 94 10562700 105455216 7.6488927116 7.5954573334 7.5954573334 7.6565263371
24/03/2004 148 13711100 138380491 7.7404962171 7.6488927116 7.6488927116 7.7404962171
25/03/2004 129 10893400 111414519 7.8931687263 7.7557634681 7.7557634681 7.9008023518
26/03/2004 128 5703100 59455011 7.9466041046 7.9008023518 7.9008023518 7.9771386064
29/03/2004 74 9704400 101669517 7.9847722319 7.9924058573 7.9389704791 8.0229403592
30/03/2004 76 3940900 41089323 7.9924058573 7.9847722319 7.9237032282 8.0153067337
31/03/2004 41 1997500 20907046 8.0000394828 7.969504981 7.95423773 8.0153067337
01/04/2004 102 7002500 74374320 8.1221774902 8.0305739846 8.0305739846 8.1298111156
02/04/2004 166 11733100 125804646 8.1679792429 8.1679792429 8.1450783665 8.2443154975
05/04/2004 16 2988000 32031155 8.2214146212 8.1679792429 8.1603456175 8.2214146212
06/04/2004 24 2393800 25671224 8.1756128684 8.152711992 8.152711992 8.1985137448
07/04/2004 57 3762400 40336718 8.1832464938 8.1756128684 8.1450783665 8.2137809957
08/04/2004 - - - - - - -
09/04/2004 - - - - - - -
12/04/2004 55 3651600 39468797 8.2595827485 8.2366818721 8.2290482466 8.2672163739
13/04/2004 58 4227300 45569578 8.1679792429 8.2901172503 8.1679792429 8.3206517521
14/04/2004 87 4347400 46346018 8.1145438647 8.152711992 8.0916429883 8.1679792429
15/04/2004 75 4171000 44126195 8.0840093629 8.1221774902 8.0382076101 8.1221774902
16/04/2004 80 4857300 51716173 8.1298111156 8.0916429883 8.0916429883 8.1450783665
19/04/2004 65 6379900 67736578 8.1221774902 8.1298111156 8.0763757374 8.152711992
20/04/2004 92 6715900 71744822 8.1145438647 8.1298111156 8.1145438647 8.1832464938
21/04/2004 115 5583400 58992167 8.0382076101 8.1145438647 8.0305739846 8.1145438647
22/04/2004 94 6050100 64050869 8.1221774902 8.0458412356 8.0382076101 8.1221774902
23/04/2004 46 2809600 30098297 8.1908801193 8.152711992 8.1450783665 8.2061473702
26/04/2004 22 1494900 15945426 8.1298111156 8.1985137448 8.1145438647 8.1985137448
27/04/2004 26 1522300 16147991 8.0840093629 8.1450783665 8.0611084865 8.1450783665
28/04/2004 149 6326100 65474843 7.8244660972 8.053474861 7.8091988463 8.053474861
29/04/2004 206 10387000 105364928 7.6641599625 7.8091988463 7.6336254607 7.8244660972
30/04/2004 109 6688300 67205745 7.6336254607 7.6641599625 7.6259918352 7.7175953407
03/05/2004 106 7540200 76650700 7.771030719 7.6336254607 7.6336254607 7.8626342245
04/05/2004 94 6308600 64842965 7.8779014754 7.7786643444 7.7786643444 7.8931687263
05/05/2004 104 4328600 44383193 7.7328625917 7.9160696027 7.7328625917 7.9389704791
06/05/2004 130 12247200 121192997 7.5267547042 7.671793588 7.5114874533 7.671793588
07/05/2004 162 11810300 115469354 7.4580520751 7.4809529515 7.4046166969 7.5343883297
10/05/2004 240 18351100 174716604 7.2137760603 7.3664485696 7.1832415585 7.3893494459
11/05/2004 125 11360500 109225943 7.3435476932 7.2366769367 7.2366769367 7.4275175732
12/05/2004 37 1992600 19212162 7.3969830714 7.3282804423 7.3053795659 7.4122503223
13/05/2004 95 3902000 38120945 7.4580520751 7.3969830714 7.374082195 7.4962202024
14/05/2004 34 1367900 13427530 7.4809529515 7.4580520751 7.4580520751 7.5267547042
17/05/2004 63 2973100 28657061 7.3588149441 7.3588149441 7.3359140677 7.3817158205
18/05/2004 55 3313800 32151825 7.4122503223 7.3664485696 7.3664485696 7.4351511987
19/05/2004 115 7900000 77975937 7.4580520751 7.4809529515 7.4580520751 7.5954573334
20/05/2004 40 1983100 19398416 7.4809529515 7.4809529515 7.4198839478 7.5038538279
21/05/2004 54 1910700 18811820 7.5038538279 7.5267547042 7.4962202024 7.5267547042
24/05/2004 81 4911700 48484471 7.5496555806 7.5343883297 7.5038538279 7.5572892061
25/05/2004 120 12886100 128174253 7.6183582098 7.5496555806 7.5191210788 7.6183582098
26/05/2004 109 11476000 114922947 7.6565263371 7.6183582098 7.6107245843 7.6641599625
27/05/2004 114 10052400 101732870 7.7481298426 7.671793588 7.671793588 7.7557634681
28/05/2004 78 4683300 47409443 7.6641599625 7.7404962171 7.6412590861 7.7786643444
31/05/2004 24 907100 9062620 7.6259918352 7.6565263371 7.6107245843 7.6641599625
01/06/2004 55 1816800 18205293 7.6565263371 7.671793588 7.6336254607 7.671793588
02/06/2004 63 1577400 15783076 7.6107245843 7.6641599625 7.6107245843 7.6641599625
03/06/2004 108 3040000 30139918 7.5496555806 7.5801900825 7.5420219552 7.5801900825
04/06/2004 75 3468500 34768799 7.6641599625 7.5496555806 7.5496555806 7.6794272135
07/06/2004 134 8241700 84782285 7.9237032282 7.6794272135 7.6794272135 7.9389704791
08/06/2004 79 6600400 68426003 7.9160696027 7.9084359773 7.8626342245 7.969504981
09/06/2004 23 227200 2340231 7.8397333481 7.8244660972 7.8244660972 7.9389704791
10/06/2004 38 1461400 15043300 7.8626342245 7.8397333481 7.8397333481 7.8626342245
11/06/2004 4 57400 590720 7.8626342245 7.8473669736 7.8473669736 7.8626342245
14/06/2004 68 4230800 42981344 7.7404962171 7.7862979699 7.7252289662 7.7862979699
15/06/2004 56 2121200 21714072 7.8168324717 7.7633970935 7.7633970935 7.8397333481
16/06/2004 13 760000 7770050 7.7939315954 7.8244660972 7.7939315954 7.8244660972
17/06/2004 27 4434700 45237255 7.7862979699 7.771030719 7.7328625917 7.8015652208
18/06/2004 16 1841100 18905522 7.8397333481 7.8397333481 7.8320997227 7.8397333481
21/06/2004 49 8604000 88622806 7.8320997227 7.87026785 7.8244660972 7.8855351009
22/06/2004 55 6555500 67001828 7.7862979699 7.8091988463 7.7862979699 7.8168324717
23/06/2004 45 1987500 20204077 7.7939315954 7.7862979699 7.7252289662 7.8015652208
24/06/2004 24 1762000 18005440 7.7939315954 7.8091988463 7.7862979699 7.8168324717
25/06/2004 29 1890300 19340581 7.8168324717 7.8244660972 7.771030719 7.8397333481
28/06/2004 21 3165300 32420789 7.7862979699 7.8091988463 7.7786643444 7.8397333481
29/06/2004 19 1842100 18775540 7.7862979699 7.7862979699 7.7786643444 7.7939315954
30/06/2004 75 4784300 49116449 7.8931687263 7.8091988463 7.7939315954 7.8931687263
01/07/2004 65 5593400 57794892 7.8855351009 7.9084359773 7.8473669736 7.9084359773
02/07/2004 19 2405400 24712098 7.8397333481 7.8244660972 7.8244660972 7.8626342245
05/07/2004 8 186300 1914861 7.87026785 7.8397333481 7.8244660972 7.87026785
06/07/2004 64 2339200 23881008 7.7557634681 7.855000599 7.7481298426 7.855000599
07/07/2004 44 1223100 12404227 7.7175953407 7.7633970935 7.7099617153 7.7633970935
08/07/2004 96 3699000 37114206 7.6565263371 7.6946944644 7.6336254607 7.6946944644
09/07/2004 25 1148000 11569190 7.6870608389 7.7099617153 7.6870608389 7.7099617153
12/07/2004 77 3047500 30793372 7.7481298426 7.7099617153 7.6641599625 7.7481298426
13/07/2004 83 3360000 33890810 7.7023280898 7.7481298426 7.671793588 7.7481298426
14/07/2004 121 4923800 49138221 7.5572892061 7.6641599625 7.5572892061 7.6870608389
15/07/2004 62 3223000 31871325 7.5572892061 7.5496555806 7.5267547042 7.5649228315
16/07/2004 67 5012100 50171805 7.6259918352 7.6107245843 7.6107245843 7.6565263371
19/07/2004 34 1354800 13541008 7.6336254607 7.6259918352 7.6183582098 7.6565263371
20/07/2004 51 7996000 80252140 7.6946944644 7.6336254607 7.6030909588 7.7023280898
21/07/2004 108 3986600 40346085 7.671793588 7.7099617153 7.671793588 7.771030719
22/07/2004 13 376600 3771065 7.6412590861 7.6565263371 7.6336254607 7.6565263371
23/07/2004 37 1048300 10475123 7.6183582098 7.6336254607 7.6107245843 7.6336254607
26/07/2004 110 2041200 20303094 7.5954573334 7.6030909588 7.572556457 7.6107245843
27/07/2004 49 3917200 39571782 7.7557634681 7.6336254607 7.6336254607 7.771030719
28/07/2004 94 5497600 55376308 7.7481298426 7.7557634681 7.6565263371 7.7557634681
29/07/2004 61 4590300 46697692 7.7328625917 7.7633970935 7.7252289662 7.7862979699
30/07/2004 49 3567000 36157990 7.7557634681 7.7328625917 7.7252289662 7.7557634681
02/08/2004 56 2606900 26630149 7.8015652208 7.7404962171 7.7328625917 7.8168324717
03/08/2004 110 7531100 76876434 7.8168324717 7.8015652208 7.7633970935 7.8244660972
04/08/2004 87 4392700 44551868 7.7404962171 7.7939315954 7.7023280898 7.7939315954
05/08/2004 40 3120800 31693722 7.7328625917 7.7481298426 7.7252289662 7.7633970935
06/08/2004 69 5205200 51944749 7.5878237079 7.6488927116 7.5801900825 7.6488927116
09/08/2004 37 3214700 31742184 7.5191210788 7.6030909588 7.5191210788 7.6030909588
10/08/2004 90 4963800 49329877 7.6183582098 7.5801900825 7.5572892061 7.6183582098
11/08/2004 80 6054800 59894672 7.5572892061 7.5572892061 7.5420219552 7.572556457
12/08/2004 46 2801000 27635762 7.5191210788 7.5267547042 7.5191210788 7.5420219552
13/08/2004 41 2241500 22084153 7.5114874533 7.5420219552 7.5114874533 7.5420219552
16/08/2004 65 4995100 49621539 7.5878237079 7.5191210788 7.5191210788 7.6030909588
17/08/2004 103 7226500 72485583 7.6641599625 7.6107245843 7.6107245843 7.6946944644
18/08/2004 62 3506000 35340437 7.7175953407 7.6565263371 7.6565263371 7.7252289662
19/08/2004 139 7475300 75956748 7.7481298426 7.7175953407 7.7175953407 7.7786643444
20/08/2004 125 9956000 102059272 7.8397333481 7.8244660972 7.771030719 7.8626342245
23/08/2004 32 1239000 12791585 7.8779014754 7.855000599 7.855000599 7.9008023518
24/08/2004 29 1462200 15166847 7.9313368537 7.8779014754 7.8779014754 7.9466041046
25/08/2004 61 3481800 35517106 7.8015652208 7.7939315954 7.771030719 7.8091988463
26/08/2004 19 1029500 10494610 7.7786643444 7.7939315954 7.771030719 7.8015652208
27/08/2004 22 1529200 15620290 7.8015652208 7.7862979699 7.7862979699 7.8015652208
30/08/2004 37 1370900 13964779 7.771030719 7.8015652208 7.771030719 7.8015652208
31/08/2004 64 4363700 44564228 7.8320997227 7.7862979699 7.7557634681 7.8320997227
01/09/2004 104 4062600 41870981 7.8626342245 7.8320997227 7.8320997227 7.8931687263
02/09/2004 74 2703100 28017231 7.95423773 7.8779014754 7.8473669736 7.95423773
03/09/2004 62 2689600 27945222 7.9008023518 7.9618713555 7.8931687263 7.9618713555
06/09/2004 12 534000 5531430 7.9237032282 7.8931687263 7.8931687263 7.9237032282
07/09/2004 137 7244700 75959509 7.9924058573 7.9237032282 7.9237032282 8.0382076101
08/09/2004 55 4465300 47097973 8.053474861 8.0076731083 8.0076731083 8.068742112
09/09/2004 119 5360800 56567345 8.053474861 8.0840093629 8.0153067337 8.0840093629
10/09/2004 103 2784000 29655600 8.1450783665 8.0763757374 8.0763757374 8.1756128684
13/09/2004 71 2834800 30343358 8.0916429883 8.152711992 8.053474861 8.1985137448
14/09/2004 65 5151500 54899176 8.1298111156 8.1069102393 8.0916429883 8.152711992
15/09/2004 31 1074200 11449694 8.1298111156 8.1298111156 8.1298111156 8.1450783665
16/09/2004 - - - - - - -
17/09/2004 97 4314000 46569147 8.2443154975 8.1679792429 8.1679792429 8.2748499994
20/09/2004 53 2002700 21660388 8.2595827485 8.2061473702 8.2061473702 8.2748499994
21/09/2004 83 2516900 27286674 8.2672163739 8.2748499994 8.2443154975 8.3053845012
22/09/2004 205 9084700 97333010 8.1908801193 8.2366818721 8.152711992 8.2366818721
23/09/2004 35 3060300 32906114 8.2290482466 8.1908801193 8.1908801193 8.2366818721
24/09/2004 92 3060300 33155983 8.2901172503 8.251949123 8.251949123 8.2977508758
27/09/2004 72 2873200 30703663 8.1298111156 8.2290482466 8.1145438647 8.2290482466
28/09/2004 96 3435500 36974920 8.251949123 8.152711992 8.152711992 8.2672163739
29/09/2004 141 4697000 51439986 8.3588198794 8.2672163739 8.2672163739 8.3893543813
30/09/2004 66 3835600 42051339 8.3664535049 8.3664535049 8.3435526285 8.4198888831
01/10/2004 53 5300600 58393466 8.4427897595 8.3817207558 8.3817207558 8.450423385
04/10/2004 113 4172900 46523504 8.5191260141 8.4580570104 8.4580570104 8.534393265
05/10/2004 166 8947600 99433264 8.450423385 8.5267596396 8.4351561341 8.5267596396
06/10/2004 88 5931500 65491774 8.4733242614 8.4733242614 8.3893543813 8.4809578868
07/10/2004 33 1292900 14353872 8.4733242614 8.4580570104 8.450423385 8.4885915123
08/10/2004 93 8409900 92451601 8.3588198794 8.4351561341 8.351186254 8.4427897595
11/10/2004 24 450800 4940321 8.3740871304 8.3740871304 8.3435526285 8.3817207558
12/10/2004 19 1133900 12418272 8.3893543813 8.3130181267 8.2977508758 8.3893543813
13/10/2004 60 4958700 54610480 8.351186254 8.4427897595 8.3359190031 8.4580570104
14/10/2004 33 941100 10254343 8.3053845012 8.351186254 8.2977508758 8.351186254
15/10/2004 22 326900 3577286 8.3969880068 8.3282853776 8.3282853776 8.4122552577
18/10/2004 20 609800 6730753 8.450423385 8.3969880068 8.3969880068 8.4580570104
19/10/2004 52 3522700 39005266 8.3969880068 8.4656906359 8.3817207558 8.5114923887
20/10/2004 84 3924700 43185566 8.4351561341 8.4198888831 8.3817207558 8.4351561341
21/10/2004 60 4485900 49839679 8.5191260141 8.4656906359 8.450423385 8.5267596396
22/10/2004 94 3846500 43115935 8.549660516 8.534393265 8.534393265 8.5801950178
25/10/2004 70 6124600 68371754 8.549660516 8.534393265 8.5114923887 8.549660516
26/10/2004 68 4553400 51269665 8.6565312724 8.5572941414 8.549660516 8.6641648979
27/10/2004 146 5562400 63661955 8.7863029052 8.6565312724 8.6565312724 8.7939365307
28/10/2004 114 4118400 47121332 8.7252339016 8.7634020289 8.7023330252 8.7634020289
29/10/2004 104 7494600 86213967 8.8244710326 8.7405011525 8.7252339016 8.8550055344
01/11/2004 53 2259800 26219286 8.8702727853 8.8397382835 8.8244710326 8.8779064108
02/11/2004 113 10950700 127682242 8.8550055344 8.8702727853 8.8473719089 8.9237081635
03/11/2004 99 2761000 32322604 8.9618762909 8.931341789 8.8931736617 8.9618762909
04/11/2004 87 4532000 53484732 9.03057892 8.9618762909 8.9237081635 9.03057892
05/11/2004 98 3949100 46631789 9.0000444181 9.0763806727 8.9924107927 9.0840142982
08/11/2004 41 1821600 21412999 8.9466090399 8.9771435418 8.931341789 9.0229452945
09/11/2004 110 4024300 47229321 8.9542426654 8.9466090399 8.9160745381 8.9847771672
10/11/2004 137 8256800 97732201 9.0000444181 8.9542426654 8.9542426654 9.0611134218
11/11/2004 105 8417600 100313976 9.1221824255 9.03057892 9.03057892 9.129816051
12/11/2004 99 6503400 77923379 9.1221824255 9.1603505528 9.0992815491 9.1908850547
15/11/2004 50 5259200 62866880 9.1221824255 9.1374496764 9.1069151746 9.1374496764
16/11/2004 82 2540400 30250146 9.1221824255 9.0840142982 9.0687470473 9.1221824255
17/11/2004 110 9040200 108671682 9.1603505528 9.1603505528 9.1450833019 9.2061523056
18/11/2004 42 2107200 25313561 9.1603505528 9.1679841783 9.1450833019 9.1985186801
19/11/2004 94 7954500 94731442 9.0534797964 9.1603505528 9.0458461709 9.1603505528
22/11/2004 68 3298200 39140107 9.0763806727 9.0687470473 9.0382125454 9.0763806727
23/11/2004 22 1056200 12564181 9.0840142982 9.0763806727 9.0687470473 9.1069151746
24/11/2004 17 628700 7475891 9.1069151746 9.0611134218 9.0458461709 9.1069151746
25/11/2004 26 1067100 12794862 9.1527169274 9.1603505528 9.1450833019 9.1603505528
26/11/2004 76 6821300 82198643 9.2061523056 9.1832514292 9.1832514292 9.213785931
29/11/2004 66 2659500 32392476 9.3435575639 9.2366868074 9.2366868074 9.3511911893
30/11/2004 61 4332300 52695142 9.2595876838 9.3511911893 9.2366868074 9.3511911893
01/12/2004 69 4077500 49778392 9.3359239384 9.2748549347 9.2748549347 9.3511911893
02/12/2004 79 2964300 35902960 9.2061523056 9.3359239384 9.1985186801 9.3359239384
03/12/2004 95 4396100 53095880 9.229053182 9.2519540583 9.2061523056 9.2748549347
06/12/2004 38 1880600 22845116 9.313023062 9.229053182 9.229053182 9.313023062
07/12/2004 42 2821000 34404307 9.2366868074 9.3359239384 9.2214195565 9.3511911893
08/12/2004 66 2481700 30022067 9.2748549347 9.2519540583 9.1985186801 9.2748549347
09/12/2004 16 537700 6504278 9.2519540583 9.2366868074 9.1985186801 9.2672213093
10/12/2004 12 344000 4187643 9.3664584403 9.2824885602 9.2824885602 9.3664584403
13/12/2004 27 5045500 62012592 9.3740920657 9.3893593166 9.3740920657 9.412260193
14/12/2004 67 4511800 56002578 9.5038636986 9.3740920657 9.3740920657 9.5038636986
15/12/2004 27 1308000 16315519 9.5191309495 9.511497324 9.4962300731 9.5343982004
16/12/2004 31 1362800 17018128 9.5420318259 9.5420318259 9.5191309495 9.5420318259
17/12/2004 36 3385600 42475131 9.5878335786 9.5420318259 9.5420318259 9.5878335786
20/12/2004 31 854000 10703220 9.5801999532 9.5420318259 9.5420318259 9.5878335786
21/12/2004 63 3011900 37843945 9.6565362078 9.5572990768 9.5572990768 9.6565362078
22/12/2004 69 5329900 67823958 9.7252388369 9.6641698332 9.6641698332 9.7710405897
23/12/2004 46 3994500 50956351 9.7481397133 9.7328724624 9.7328724624 9.7710405897
24/12/2004 8 76800 980770 9.7863078406 9.7405060878 9.7405060878 9.7863078406
27/12/2004 26 1924100 24643181 9.7786742151 9.7710405897 9.7710405897 9.7786742151
28/12/2004 14 411600 5310513 9.8855449716 9.7939414661 9.7939414661 9.8855449716
29/12/2004 76 3272200 42392808 9.9237130989 9.8855449716 9.8702777207 9.9237130989
30/12/2004 40 2077800 26958239 9.9008122225 9.9237130989 9.8855449716 9.9237130989
31/12/2004 28 1284100 16626509 9.8626440952 9.9237130989 9.8550104697 9.9237130989
03/01/2005 73 6698700 87316369 9.9389803498 9.893178597 9.893178597 10.000049353
04/01/2005 92 4145500 53339413 9.7710405897 9.9389803498 9.7481397133 9.9389803498
05/01/2005 205 4746000 60036464 9.6260017059 9.7328724624 9.6183680805 9.7328724624
06/01/2005 204 9407500 118704067 9.709971586 9.6260017059 9.5420318259 9.7252388369
07/01/2005 126 3783800 47703027 9.5496654513 9.7557733388 9.5420318259 9.7557733388
10/01/2005 56 1706300 21317136 9.4962300731 9.5191309495 9.4809628222 9.5878335786
11/01/2005 204 8114300 99902044 9.4046265676 9.4885964476 9.3435575639 9.4885964476
12/01/2005 76 5227100 63981761 9.427527444 9.4046265676 9.2748549347 9.427527444
13/01/2005 103 4912100 61180127 9.511497324 9.4580619458 9.4580619458 9.5649327022
14/01/2005 154 5872100 74137003 9.7176052115 9.5420318259 9.5267645749 9.7328724624
17/01/2005 105 4541400 58322786 9.7786742151 9.7328724624 9.7328724624 9.8397432188
18/01/2005 245 8177700 104989984 9.9389803498 9.7863078406 9.7023379605 9.9389803498
19/01/2005 274 13931300 181498262 9.9160794734 9.9237130989 9.8779113461 10.030583855
20/01/2005 98 3573800 45988407 9.7710405897 9.8473768443 9.7710405897 9.8702777207
21/01/2005 77 2813300 35735229 9.6794370841 9.7176052115 9.6641698332 9.7405060878
24/01/2005 66 2129100 27128653 9.7328724624 9.6870707096 9.6870707096 9.7634069642
25/01/2005 96 4967800 63852643 9.8168423424 9.7710405897 9.7634069642 9.8550104697
26/01/2005 63 2112500 27384328 9.9313467243 9.8702777207 9.8626440952 9.9313467243
27/01/2005 170 8094900 105943166 9.9237130989 9.9313467243 9.8855449716 10.053484731
28/01/2005 100 3724500 48302944 9.9542476007 9.8779113461 9.8473768443 9.9771484771
31/01/2005 183 9308500 122121249 10.000049353 9.9847821026 9.9542476007 10.068751982
01/02/2005 144 7495000 99475450 10.160355488 10.015316604 10.015316604 10.20615724
02/02/2005 144 5288700 70765810 10.19088999 10.160355488 10.152721862 10.27485987
03/02/2005 95 1968500 26308114 10.251958993 10.198523615 10.114553735 10.267226244
04/02/2005 68 2444000 33048150 10.27485987 10.282493495 10.27485987 10.381730626
07/02/2005 100 2684800 36108416 10.267226244 10.27485987 10.244325368 10.305394371
08/02/2005 52 2025500 27362163 10.313027997 10.282493495 10.282493495 10.35882975
09/02/2005 79 7789500 105899500 10.396997877 10.335928873 10.320661622 10.419898753
10/02/2005 87 7560200 103229355 10.44279963 10.427532379 10.374097001 10.450433255
11/02/2005 75 1619000 22199769 10.458066881 10.44279963 10.389364252 10.503868633
14/02/2005 49 2460300 33617035 10.351196124 10.450433255 10.351196124 10.480967757
15/02/2005 93 13355600 181939617 10.427532379 10.381730626 10.351196124 10.435166004
16/02/2005 37 1318300 17930820 10.404631502 10.396997877 10.366463375 10.404631502
17/02/2005 56 2968600 40298601 10.374097001 10.419898753 10.335928873 10.419898753
18/02/2005 59 13176400 178109220 10.351196124 10.351196124 10.305394371 10.351196124
21/02/2005 11 1311600 17842430 10.35882975 10.366463375 10.35882975 10.389364252
22/02/2005 68 7219400 97461812 10.297760746 10.305394371 10.282493495 10.35882975
23/02/2005 54 6312800 85425329 10.305394371 10.335928873 10.267226244 10.343562499
24/02/2005 44 2792100 38052012 10.450433255 10.366463375 10.366463375 10.458066881
25/02/2005 82 6223100 85888828 10.595472139 10.465700506 10.465700506 10.603105764
28/02/2005 36 3695800 51002993 10.534403135 10.603105764 10.458066881 10.603105764
01/03/2005 83 2826100 39072624 10.557304012 10.549670386 10.534403135 10.580204888
02/03/2005 24 860900 11887481 10.549670386 10.542036761 10.52676951 10.564937637
03/03/2005 31 1838900 25356819 10.564937637 10.534403135 10.503868633 10.564937637
04/03/2005 32 6150300 84975911 10.580204888 10.564937637 10.534403135 10.580204888
07/03/2005 32 1587900 22061478 10.595472139 10.595472139 10.595472139 10.626006641
08/03/2005 32 1704900 23480579 10.511502259 10.549670386 10.480967757 10.549670386
09/03/2005 74 1454000 19937291 10.419898753 10.480967757 10.419898753 10.496235008
10/03/2005 147 6609400 89024954 10.259592619 10.366463375 10.229058117 10.419898753
11/03/2005 63 2370700 31918307 10.320661622 10.259592619 10.229058117 10.351196124
14/03/2005 69 2265400 30220500 10.152721862 10.343562499 10.091652859 10.343562499
15/03/2005 89 2110000 27959289 10.068751982 10.19088999 10.068751982 10.19088999
16/03/2005 210 8345000 108860865 9.992415728 10.000049353 9.8473768443 10.03821748
17/03/2005 168 5811200 76415664 10.053484731 10.022950229 9.9237130989 10.099286484
18/03/2005 23 3071600 40165309 9.9771484771 10.030583855 9.9618812262 10.030583855
21/03/2005 - - - - - - -
22/03/2005 31 1670300 21845137 9.9695148516 9.9618812262 9.9313467243 10.076385608
23/03/2005 221 7588800 97644978 9.7863078406 9.9237130989 9.7710405897 9.9237130989
24/03/2005 - - - - - - -
25/03/2005 - - - - - - -
28/03/2005 110 3373300 43541513 9.7710405897 9.8244759679 9.7710405897 9.9008122225
29/03/2005 83 3404500 43118108 9.6183680805 9.7710405897 9.6183680805 9.7939414661
30/03/2005 122 10050500 126712926 9.6412689569 9.6183680805 9.6031008295 9.6641698332
31/03/2005 58 4794100 60904404 9.6794370841 9.6412689569 9.6183680805 9.7252388369
01/04/2005 77 4136700 52661553 9.6870707096 9.7328724624 9.6641698332 9.7786742151
04/04/2005 60 4758700 59864671 9.5954672041 9.6947043351 9.5801999532 9.6947043351
05/04/2005 102 12611700 157196369 9.3893593166 9.6565362078 9.3740920657 9.6565362078
06/04/2005 123 8289600 101619277 9.2824885602 9.4046265676 9.2672213093 9.427527444
07/04/2005 181 9419100 116188608 9.511497324 9.313023062 9.313023062 9.5191309495
08/04/2005 139 4032200 50393343 9.5572990768 9.5496654513 9.4656955712 9.5801999532
11/04/2005 46 907900 11285597 9.4809628222 9.5267645749 9.4656955712 9.5267645749
12/04/2005 116 7474400 92286927 9.5343982004 9.4656955712 9.3664584403 9.5420318259
13/04/2005 87 6758800 84379468 9.4885964476 9.5420318259 9.4504283203 9.5801999532
14/04/2005 92 6335700 78176482 9.3588248148 9.5038636986 9.3511911893 9.5038636986
15/04/2005 310 12109600 146117438 9.1527169274 9.313023062 9.1221824255 9.313023062
18/04/2005 247 6296300 74478033 8.9695099163 9.1069151746 8.9695099163 9.1145488001
19/04/2005 121 4461100 53257549 9.1832514292 9.0229452945 9.0229452945 9.2061523056
20/04/2005 115 3705600 44244430 9.0229452945 9.1985186801 9.0229452945 9.1985186801
21/04/2005 95 1870500 22398942 9.1985186801 9.0992815491 9.0534797964 9.2061523056
22/04/2005 54 3149000 37965390 9.1603505528 9.2061523056 9.1527169274 9.2366868074
25/04/2005 83 2657300 32452028 9.4351610694 9.1603505528 9.1603505528 9.4656955712
26/04/2005 181 8085600 101194093 9.6183680805 9.4351610694 9.3893593166 9.6489025823
27/04/2005 114 5173600 64266878 9.5038636986 9.511497324 9.4351610694 9.5572990768
28/04/2005 33 1046600 12939156 9.3664584403 9.4427946949 9.3664584403 9.4580619458
29/04/2005 53 2430000 29834136 9.412260193 9.3817256912 9.328290313 9.412260193
02/05/2005 15 865000 10717857 9.5038636986 9.4504283203 9.427527444 9.5038636986
03/05/2005 29 2091300 25885752 9.427527444 9.4809628222 9.412260193 9.4809628222
04/05/2005 103 4463900 55877702 9.6565362078 9.4504283203 9.4504283203 9.6565362078
05/05/2005 147 5378900 68212079 9.6260017059 9.6794370841 9.5725663277 9.7634069642
06/05/2005 71 3193500 40388262 9.6336353314 9.6565362078 9.610734455 9.6870707096
09/05/2005 17 727000 9164250 9.6183680805 9.6031008295 9.6031008295 9.6336353314
10/05/2005 37 1819900 22887859 9.5649327022 9.6031008295 9.5572990768 9.6565362078
11/05/2005 35 1180700 14738558 9.5343982004 9.5420318259 9.4733291967 9.5496654513
12/05/2005 73 2753600 34590809 9.5267645749 9.5649327022 9.5267645749 9.6260017059
13/05/2005 11 315300 3933476 9.4580619458 9.5267645749 9.4580619458 9.5343982004
16/05/2005 24 1354000 16806801 9.511497324 9.4580619458 9.4580619458 9.5191309495
17/05/2005 26 1226000 15243262 9.511497324 9.4733291967 9.4656955712 9.511497324
18/05/2005 67 3157400 40119389 9.7710405897 9.5878335786 9.5878335786 9.7710405897
19/05/2005 85 15360900 196791563 9.8015750915 9.7786742151 9.7328724624 9.8168423424
20/05/2005 40 5597500 72094475 9.8473768443 9.7710405897 9.7405060878 9.8626440952
23/05/2005 40 1129200 14647216 9.9542476007 9.8321095934 9.8244759679 9.9542476007
24/05/2005 48 2233500 29073595 9.9542476007 9.9237130989 9.9237130989 9.9618812262
25/05/2005 55 1207300 15779449 9.992415728 9.9237130989 9.9237130989 10.022950229
26/05/2005 132 5374100 70891722 10.061118357 10.045851106 10.03821748 10.099286484
27/05/2005 32 1978800 25986766 10.030583855 10.015316604 10.007682979 10.076385608
30/05/2005 6 70500 927090 10.03821748 10.03821748 10.03821748 10.076385608
31/05/2005 84 1741900 22808210 9.9542476007 10.053484731 9.9466139753 10.053484731
01/06/2005 67 3030300 39914456 10.099286484 9.9847821026 9.9847821026 10.106920109
02/06/2005 84 3235000 43322341 10.213790866 10.19088999 10.175622739 10.259592619
03/06/2005 53 1264900 16768417 10.129820986 10.152721862 10.099286484 10.152721862
06/06/2005 104 4086400 54685768 10.20615724 10.213790866 10.183256364 10.244325368
07/06/2005 89 2975300 39867658 10.183256364 10.213790866 10.183256364 10.259592619
08/06/2005 38 1107500 14721016 10.183256364 10.106920109 10.106920109 10.229058117
09/06/2005 46 2266400 30299596 10.198523615 10.183256364 10.167989113 10.259592619
10/06/2005 59 1976600 26174478 10.084019233 10.175622739 10.076385608 10.175622739
13/06/2005 17 484300 6418144 10.160355488 10.076385608 10.061118357 10.167989113
14/06/2005 99 2996200 39993419 10.19088999 10.160355488 10.152721862 10.198523615
15/06/2005 49 2800600 37624378 10.244325368 10.229058117 10.19088999 10.282493495
16/06/2005 127 4636100 62597150 10.320661622 10.259592619 10.244325368 10.335928873
17/06/2005 163 6583500 89465228 10.396997877 10.343562499 10.305394371 10.404631502
20/06/2005 103 5070100 69095222 10.44279963 10.343562499 10.343562499 10.450433255
21/06/2005 79 2791000 37831143 10.351196124 10.44279963 10.320661622 10.44279963
22/06/2005 89 3184200 42824116 10.251958993 10.305394371 10.236691742 10.305394371
23/06/2005 78 2365000 31648435 10.213790866 10.251958993 10.183256364 10.251958993
24/06/2005 93 6981500 93007813 10.145088237 10.183256364 10.129820986 10.229058117
27/06/2005 74 4309600 57936292 10.282493495 10.137454611 10.137454611 10.290127121
28/06/2005 54 1973200 26793512 10.320661622 10.343562499 10.305394371 10.419898753
29/06/2005 38 1113500 15065049 10.313027997 10.305394371 10.305394371 10.366463375
30/06/2005 58 3524800 47598027 10.290127121 10.328295248 10.27485987 10.328295248
01/07/2005 35 1175500 15843762 10.305394371 10.267226244 10.267226244 10.305394371
04/07/2005 14 360700 4875885 10.328295248 10.343562499 10.305394371 10.343562499
05/07/2005 59 4352500 59155250 10.412265128 10.328295248 10.297760746 10.419898753
06/07/2005 150 8722800 120154591 10.519135884 10.419898753 10.419898753 10.549670386
07/07/2005 87 2710000 37189613 10.549670386 10.305394371 10.305394371 10.557304012
08/07/2005 54 1698700 23517539 10.580204888 10.580204888 10.534403135 10.587838514
11/07/2005 59 3013500 41980087 10.542036761 10.687075645 10.519135884 10.69470927
12/07/2005 75 4530400 62987121 10.648907517 10.542036761 10.542036761 10.656541143
13/07/2005 44 1476200 20647281 10.679442019 10.61073939 10.61073939 10.702342895
14/07/2005 90 4796500 67416743 10.732877397 10.717610146 10.687075645 10.748144648
15/07/2005 43 1018500 14225629 10.648907517 10.709976521 10.648907517 10.709976521
18/07/2005 31 803700 11211510 10.648907517 10.656541143 10.580204888 10.664174768
19/07/2005 129 6706200 94504161 10.809213652 10.687075645 10.687075645 10.816847277
20/07/2005 93 5073900 72251360 10.908450783 10.793946401 10.77867915 10.908450783
21/07/2005 61 3114600 44425408 10.893183532 10.916084408 10.847381779 10.931351659
22/07/2005 52 6319400 90474715 10.931351659 10.931351659 10.916084408 10.954252536
25/07/2005 49 6837300 97128947 10.748144648 10.916084408 10.725243772 10.923718034
26/07/2005 30 5976000 84151246 10.732877397 10.748144648 10.725243772 10.832114528
27/07/2005 82 13594200 191590797 10.824480903 10.687075645 10.671808394 10.832114528
28/07/2005 71 5507800 78587208 10.870282656 10.839748154 10.839748154 10.923718034
29/07/2005 85 5146300 73880833 11.007687914 10.900817157 10.900817157 11.022955165
01/08/2005 119 5721600 83504626 11.122192296 11.007687914 11.007687914 11.167994049
02/08/2005 75 10542900 154538963 11.183261299 11.122192296 11.106925045 11.221429427
03/08/2005 50 1857500 27110310 11.145093172 11.084024168 11.076390543 11.175627674
04/08/2005 55 2608600 38002037 11.145093172 11.076390543 11.076390543 11.167994049
05/08/2005 74 3902800 56421538 11.038222416 11.106925045 10.992420663 11.106925045
08/08/2005 90 5188100 75413072 11.129825921 11.038222416 11.038222416 11.129825921
09/08/2005 41 2034700 29840184 11.19852855 11.183261299 11.129825921 11.221429427
10/08/2005 116 8098100 119492928 11.213795801 11.19852855 11.175627674 11.335933809
11/08/2005 84 8158000 120010096 11.259597554 11.236696678 11.183261299 11.297765681
12/08/2005 33 1239000 18128327 11.221429427 11.160360423 11.145093172 11.221429427
15/08/2005 32 3942100 58380145 11.320666558 11.19852855 11.19852855 11.320666558
16/08/2005 51 2776400 40629823 11.106925045 11.297765681 11.099291419 11.297765681
17/08/2005 81 6829100 99158738 11.099291419 11.106925045 11.061123292 11.106925045
18/08/2005 47 4584800 66799656 11.11455867 11.099291419 11.068756918 11.190894925
19/08/2005 29 653400 9551314 11.175627674 11.221429427 11.106925045 11.236696678
22/08/2005 37 2458500 36280448 11.274864805 11.244330303 11.221429427 11.274864805
23/08/2005 26 776000 11398936 11.244330303 11.160360423 11.160360423 11.274864805
24/08/2005 86 4433200 64916151 11.129825921 11.183261299 11.122192296 11.236696678
25/08/2005 41 5964400 87090776 11.145093172 11.129825921 11.122192296 11.183261299
26/08/2005 114 6040000 87792698 11.015321539 11.145093172 10.992420663 11.145093172
29/08/2005 110 3582000 51628609 10.969519787 11.015321539 10.954252536 11.068756918
30/08/2005 129 8213400 116521134 10.763411899 10.938985285 10.748144648 10.94661891
31/08/2005 141 8469400 120618430 10.893183532 10.824480903 10.816847277 10.900817157
01/09/2005 119 10193000 147295447 11.03058879 10.931351659 10.931351659 11.068756918
02/09/2005 92 5164900 76011896 11.290132056 11.068756918 11.061123292 11.297765681
05/09/2005 28 1875700 27810149 11.35120106 11.290132056 11.28249843 11.374101936
06/09/2005 60 1870600 28059622 11.43517094 11.374101936 11.374101936 11.526774445
07/09/2005 70 3471300 52509640 11.580209823 11.374101936 11.374101936 11.6031107
08/09/2005 62 2284500 34301379 11.473339067 11.580209823 11.43517094 11.580209823
09/09/2005 50 2546400 38649736 11.587843449 11.557308947 11.526774445 11.6031107
12/09/2005 26 798000 12124004 11.6031107 11.587843449 11.587843449 11.618377951
13/09/2005 40 1172000 17656385 11.503873569 11.557308947 11.480972692 11.557308947
14/09/2005 46 3570500 54236130 11.626011576 11.534408071 11.534408071 11.633645202
15/09/2005 61 3802600 58068464 11.755783209 11.633645202 11.587843449 11.755783209
16/09/2005 - - - - - - -
19/09/2005 100 5709900 89099343 11.916089344 11.908455718 11.870287591 11.984791973
20/09/2005 75 3378900 52734129 11.877921216 12.0229601 11.832119464 12.038227351
21/09/2005 45 26435700 416983007 12.015326475 11.946623846 11.916089344 12.053494602
22/09/2005 44 14108400 220552192 11.961891096 11.984791973 11.908455718 12.000059224
23/09/2005 32 1203400 18848455 11.977158347 11.908455718 11.908455718 11.984791973
26/09/2005 43 3447000 54282009 12.053494602 11.984791973 11.984791973 12.053494602
27/09/2005 43 1805800 28414859 12.076395478 11.977158347 11.969524722 12.091662729
28/09/2005 78 4218200 66989258 12.137464482 12.167998984 12.10692998 12.19089986
29/09/2005 53 2725500 43280357 12.10692998 12.084029104 12.084029104 12.152731733
30/09/2005 99 7059600 113252440 12.282503366 12.10692998 12.10692998 12.397007748
03/10/2005 55 3788800 60914367 12.267236115 12.328305119 12.198533486 12.343572369
04/10/2005 51 1371000 21992371 12.183266235 12.267236115 12.137464482 12.290136991
05/10/2005 54 7955300 125694103 12.045860977 12.084029104 12.000059224 12.114563606
06/10/2005 124 3399600 52655504 11.679446954 11.984791973 11.641278827 11.984791973
07/10/2005 118 6527400 100251399 11.847386715 11.68708058 11.564942572 11.870287591
10/10/2005 118 3184000 49445144 11.816852213 11.862653965 11.778684085 11.908455718
11/10/2005 90 2567300 39660237 11.77105046 11.832119464 11.755783209 11.85502034
12/10/2005 180 7662400 115807393 11.51914082 11.633645202 11.450438191 11.641278827
13/10/2005 149 5858200 87751980 11.427537314 11.412270063 11.343567434 11.542041696
14/10/2005 171 5090800 75723470 11.366468311 11.480972692 11.229063052 11.480972692
17/10/2005 158 6123900 92770432 11.702347831 11.366468311 11.366468311 11.755783209
18/10/2005 80 2363900 35798277 11.534408071 11.641278827 11.511507194 11.641278827
19/10/2005 138 5659000 84401870 11.572576198 11.412270063 11.274864805 11.587843449
20/10/2005 94 3779100 56919843 11.374101936 11.557308947 11.328300183 11.6031107
21/10/2005 96 2073800 30828831 11.397002812 11.374101936 11.259597554 11.450438191
24/10/2005 81 3397700 51896267 11.709981456 11.488606318 11.458071816 11.740515958
25/10/2005 135 6045900 93181560 11.77105046 11.709981456 11.664179703 11.908455718
26/10/2005 131 6982800 109055624 11.961891096 11.755783209 11.755783209 12.0229601
27/10/2005 59 7004500 108376004 11.793951336 11.961891096 11.755783209 11.961891096
28/10/2005 60 3592500 55698345 11.885554842 11.809218587 11.755783209 11.893188467
31/10/2005 92 3467600 54597436 12.084029104 11.885554842 11.885554842 12.137464482
01/11/2005 107 2970300 47151070 12.129830857 12.053494602 12.053494602 12.213800737
02/11/2005 70 2186700 34893582 12.129830857 12.145098108 12.084029104 12.213800737
03/11/2005 51 2222400 35256502 12.053494602 12.213800737 12.015326475 12.213800737
04/11/2005 55 5305100 83972963 12.145098108 12.061128227 12.045860977 12.145098108
07/11/2005 17 492700 7844095 12.152731733 12.152731733 12.099296355 12.213800737
08/11/2005 27 1307600 20801922 12.145098108 12.068761853 12.068761853 12.175632609
09/11/2005 22 329000 5242013 12.137464482 12.145098108 12.114563606 12.175632609
10/11/2005 48 3193600 51177662 12.320671493 12.137464482 12.137464482 12.343572369
11/11/2005 45 3074400 49773772 12.305404242 12.366473246 12.259602489 12.397007748
14/11/2005 35 1455200 23609478 12.419908624 12.297770617 12.297770617 12.42754225
15/11/2005 42 1929900 31336958 12.351205995 12.4428095 12.328305119 12.465710377
16/11/2005 60 2966900 48194018 12.42754225 12.404641373 12.35883962 12.435175875
17/11/2005 92 4405600 72417005 12.526779381 12.496244879 12.496244879 12.572581133
18/11/2005 51 1524400 25183746 12.626016512 12.564947508 12.564947508 12.641283762
21/11/2005 111 4232000 70718940 12.786322646 12.626016512 12.626016512 12.809223523
22/11/2005 69 3181400 53287947 12.824490773 12.671818264 12.671818264 12.870292526
23/11/2005 121 7574700 127715555 12.771055395 12.938995155 12.76342177 12.969529657
24/11/2005 40 3081100 51516763 12.778689021 12.732887268 12.59548201 12.801589897
25/11/2005 18 425000 7170529 12.893193403 12.877926152 12.824490773 12.916094279
28/11/2005 55 2111400 35585140 12.839758024 12.977163283 12.816857148 12.977163283
29/11/2005 59 2670100 44758719 12.725253643 12.877926152 12.709986392 12.877926152
30/11/2005 30 1017900 17056325 12.870292526 12.717620017 12.717620017 12.877926152
01/12/2005 78 3403300 58059665 13.068766788 12.938995155 12.938995155 13.084034039
02/12/2005 51 1654000 28364101 13.122202166 13.068766788 13.000064159 13.168003919
05/12/2005 50 1832800 31567554 13.198538421 13.061133163 13.045865912 13.206172047
06/12/2005 48 2511100 43635519 13.297775552 13.259607425 13.236706548 13.305409178
07/12/2005 44 1653200 28597155 13.206172047 13.274874676 13.160370294 13.320676428
08/12/2005 21 1107100 18999970 13.068766788 13.129835792 13.053499537 13.137469417
09/12/2005 25 4022100 70495328 13.381745432 13.274874676 13.251973799 13.397012683
12/12/2005 - - - - - - -
13/12/2005 48 14407900 256236099 13.60312057 13.50388344 13.50388344 13.626021447
14/12/2005 116 3430200 61711241 13.809228458 13.626021447 13.626021447 13.816862083
15/12/2005 136 9187100 166453742 13.740525829 13.740525829 13.6718232 13.900831963
16/12/2005 86 5009500 89119159 13.580219694 13.664189574 13.496249814 13.664189574
19/12/2005 38 1136600 20159164 13.534417941 13.564952443 13.496249814 13.664189574
20/12/2005 51 2341200 41429952 13.496249814 13.374111807 13.374111807 13.549685192
21/12/2005 46 1957700 34960331 13.618387821 13.511517065 13.511517065 13.694724076
22/12/2005 54 4770100 85156385 13.664189574 13.58785332 13.580219694 13.664189574
23/12/2005 3 26100 464635 13.626021447 13.58785332 13.58785332 13.626021447
26/12/2005 8 200000 3556929 13.572586069 13.595486945 13.572586069 13.595486945
27/12/2005 58 1540300 27441554 13.60312057 13.557318818 13.557318818 13.618387821
28/12/2005 28 1170300 20747561 13.572586069 13.60312057 13.496249814 13.60312057
29/12/2005 27 7125200 126907619 13.580219694 13.480982563 13.480982563 13.610754196
30/12/2005 21 756800 13443766 13.572586069 13.572586069 13.511517065 13.572586069
02/01/2006 11 20000 357820 13.664189574 13.740525829 13.60312057 13.740525829
03/01/2006 105 4219100 76817659 14.099306225 13.740525829 13.664189574 14.106939851
04/01/2006 128 2058700 38315688 14.206176982 14.122207102 14.0916726 14.244345109
05/01/2006 76 2243300 41854154 14.206176982 14.229077858 14.190909731 14.290146862
06/01/2006 48 1559200 29083693 14.282513236 14.198543356 14.160375229 14.305414113
09/01/2006 65 1741800 32863424 14.480987498 14.122207102 14.122207102 14.496254749
10/01/2006 141 3521600 66450040 14.419918495 14.442819371 14.366483117 14.442819371
11/01/2006 77 4047000 77178389 14.626026382 14.549690128 14.465720248 14.626026382
12/01/2006 75 3433200 64999925 14.42755212 14.534422877 14.374116742 14.549690128
13/01/2006 74 1955700 36770977 14.412284869 14.381750367 14.274879611 14.42755212
16/01/2006 6 137800 2616072 14.503888375 14.458086622 14.458086622 14.503888375
17/01/2006 113 1992600 37060780 14.137474353 14.473353873 14.099306225 14.473353873
18/01/2006 143 3831900 70006705 13.961900967 14.122207102 13.855030211 14.351215866
19/01/2006 137 5174700 95767873 14.137474353 14.122207102 14.076405349 14.183276105
20/01/2006 70 2479300 45707627 14.030603596 14.198543356 13.969534593 14.198543356
23/01/2006 62 3233600 59366789 14.045870847 14.022969971 13.916099214 14.045870847
24/01/2006 138 5620900 104816290 14.389383993 14.084038975 14.084038975 14.389383993
25/01/2006 81 3996100 75485020 14.374116742 14.503888375 14.351215866 14.503888375
26/01/2006 92 3027200 57952047 14.626026382 14.496254749 14.496254749 14.656560884
27/01/2006 49 1674100 31929866 14.458086622 14.732897139 14.42755212 14.771065266
30/01/2006 33 874700 16480724 14.381750367 14.480987498 14.351215866 14.480987498
31/01/2006 100 5034400 95052869 14.42755212 14.374116742 14.374116742 14.458086622
01/02/2006 74 2790500 53100796 14.580224629 14.450452997 14.450452997 14.59549188
02/02/2006 69 2037807 38828000.86 14.549690128 14.580224629 14.473353873 14.587858255
03/02/2006 66 2594900 48903534 14.389383993 14.358849491 14.351215866 14.465720248
06/02/2006 - - - - - - -
07/02/2006 58 1864800 34914080 14.236711484 14.366483117 14.213810607 14.366483117
08/02/2006 115 2618400 48830444 14.099306225 14.473353873 14.045870847 14.473353873
09/02/2006 64 1992000 36737687 14.099306225 14.106939851 13.931366465 14.122207102
10/02/2006 93 2434400 44596689 14.015336345 14.015336345 13.893198338 14.068771724
13/02/2006 104 2073100 37238080 13.6718232 13.893198338 13.58785332 13.916099214
14/02/2006 110 6966000 124852243 13.732892203 13.6718232 13.618387821 13.748159454
15/02/2006 88 2749900 49900607 13.870297462 13.740525829 13.740525829 13.92373284
16/02/2006 57 1377800 25304619 14.106939851 13.893198338 13.893198338 14.106939851
17/02/2006 36 765700 14129093 14.0916726 14.106939851 14.000069094 14.122207102
20/02/2006 24 487100 8995986 14.152741604 13.748159454 13.748159454 14.160375229
21/02/2006 69 1788500 33213896 14.160375229 14.198543356 14.137474353 14.274879611
22/02/2006 41 3474100 64856464 14.358849491 14.274879611 14.206176982 14.42755212
23/02/2006 145 7069100 134416228 14.694729011 14.328314989 14.328314989 14.694729011
24/02/2006 98 2649700 50567457 14.59549188 14.732897139 14.480987498 14.732897139
27/02/2006 33 1384800 26270518 14.435185746 14.542056502 14.397017618 14.580224629
28/02/2006 75 10185200 190439196 14.290146862 14.351215866 14.168008855 14.351215866
01/03/2006 80 5594500 106293735 14.542056502 14.42755212 14.351215866 14.603125506
02/03/2006 86 5685300 108510282 14.557323753 14.526789251 14.503888375 14.610759131
03/03/2006 39 2305900 44160389 14.618392757 14.503888375 14.503888375 14.641293633
06/03/2006 108 4964400 95712160 14.511522 14.809233393 14.435185746 14.816867019
07/03/2006 288 23555100 438840934 14.221444233 14.198543356 14.084038975 14.335948615
08/03/2006 241 7049800 129664400 14.053504473 14.084038975 13.931366465 14.137474353
09/03/2006 125 6222100 115006910 13.984801844 14.190909731 13.954267342 14.236711484
10/03/2006 40 6356800 116834683 14.076405349 14.00770272 13.969534593 14.122207102
13/03/2006 67 5338400 99526703 14.274879611 14.160375229 14.160375229 14.274879611
14/03/2006 135 13638700 256580888 14.488621124 14.267245986 14.267245986 14.488621124
15/03/2006 146 3463100 66048572 14.496254749 14.519155626 14.473353873 14.633660008
16/03/2006 95 2613200 49960170 14.610759131 14.580224629 14.351215866 14.656560884
17/03/2006 135 21491600 414108796 14.732897139 14.618392757 14.618392757 14.885569648
20/03/2006 69 2090800 40749868 14.893203273 14.816867019 14.778698891 14.931371401
21/03/2006 - - - - - - -
22/03/2006 38 864400 16834808 14.908470524 14.809233393 14.801599768 14.961905903
23/03/2006 55 1894600 36641631 14.656560884 14.91610415 14.656560884 14.91610415
24/03/2006 74 2942200 56729307 14.732897139 14.656560884 14.503888375 14.778698891
27/03/2006 25 322800 6216218 14.656560884 14.725263513 14.656560884 14.732897139
28/03/2006 62 1219000 23254448 14.450452997 14.694729011 14.442819371 14.694729011
29/03/2006 84 3018600 57487609 14.603125506 14.511522 14.42755212 14.618392757
30/03/2006 43 2348600 45219448 14.656560884 14.694729011 14.542056502 14.732897139
31/03/2006 51 3009700 57779264 14.709996262 14.694729011 14.503888375 14.732897139
03/04/2006 87 5672300 110948475 14.939005026 15.106944786 14.870302397 15.106944786
04/04/2006 69 1583800 31123031 15.030608532 14.961905903 14.954272277 15.08404391
05/04/2006 52 2003300 39595159 15.145112914 14.961905903 14.961905903 15.160380164
06/04/2006 77 2463100 49032602 15.152746539 15.145112914 15.114578412 15.244350045
07/04/2006 97 4976500 97399877 14.855035146 15.137479288 14.847401521 15.137479288
10/04/2006 22 1582200 30896516 14.923737775 14.885569648 14.877936022 14.954272277
11/04/2006 49 2958200 57336989 14.862668772 14.702362637 14.702362637 14.862668772
12/04/2006 41 1842000 35674687 14.809233393 14.755798015 14.755798015 14.809233393
13/04/2006 - - - - - - -
14/04/2006 - - - - - - -
17/04/2006 35 557000 10943975 15.038242157 14.847401521 14.847401521 15.038242157
18/04/2006 94 3560200 70678529 15.129845663 15.08404391 15.038242157 15.190914666
19/04/2006 27 3025800 60047758 15.152746539 15.114578412 15.106944786 15.190914666
20/04/2006 55 4406100 87947376 15.122212037 15.190914666 15.114578412 15.297785423
21/04/2006 108 6798100 136658066 15.343587176 15.229082794 15.229082794 15.41992343
24/04/2006 45 786000 15805607 15.41992343 15.213815543 15.213815543 15.41992343
25/04/2006 47 2060500 41764784 15.511526936 15.496259685 15.404656179 15.526794187
26/04/2006 78 6217800 128133202 15.648932194 15.572595939 15.572595939 15.801604703
27/04/2006 46 3607300 73875093 15.526794187 15.496259685 15.496259685 15.687100321
28/04/2006 62 1726900 35505443 15.732902074 15.641298568 15.641298568 15.763436576
01/05/2006 - - - - - - -
02/05/2006 57 4544800 95350494 16.068781595 15.954277212 15.610764067 16.068781595
03/05/2006 38 4198900 87912053 16.106949722 16.030613467 15.877940958 16.122216973
04/05/2006 70 3630100 77218505 16.251988606 16.106949722 16.106949722 16.320691235
05/05/2006 42 4052600 86629499 16.282523108 16.41229474 16.221454104 16.41229474
08/05/2006 100 2521700 53922399 16.473363744 16.259622231 16.24435498 16.488630995
09/05/2006 125 5503300 119612729 16.633669879 16.488630995 16.41229474 16.641303504
10/05/2006 101 1323700 28779902 16.603135377 16.717639759 16.56496725 16.725273384
11/05/2006 83 1814300 38940801 16.358859362 16.603135377 16.267255857 16.603135377
12/05/2006 125 5091100 107032063 16.152751475 16.259622231 15.954277212 16.259622231
15/05/2006 108 2969700 61986386 15.885574583 16.053514344 15.877940958 16.068781595
16/05/2006 64 1773800 37137466 16.061147969 15.885574583 15.82450558 16.068781595
17/05/2006 131 3815300 78109508 15.549695063 15.954277212 15.534427812 15.954277212
18/05/2006 129 7724600 157223204 15.450457932 15.610764067 15.412289805 15.626031318
19/05/2006 153 3445400 69405325 15.397022554 15.267250921 15.114578412 15.458091557
22/05/2006 222 7785900 152479270 14.954272277 15.358854426 14.824500644 15.358854426
23/05/2006 105 1813700 35531110 14.656560884 15.00007403 14.656560884 15.114578412
24/05/2006 168 4063600 76776120 14.412284869 14.656560884 14.244345109 14.702362637
25/05/2006 163 7467200 143966849 14.824500644 14.656560884 14.511522 14.870302397
26/05/2006 84 3128700 61398725 14.977173153 14.877936022 14.877936022 15.114578412
29/05/2006 16 149300 2911110 14.862668772 14.923737775 14.809233393 14.923737775
30/05/2006 98 3346000 63458907 14.351215866 14.702362637 14.351215866 14.702362637
31/05/2006 59 1437300 27034936 14.328314989 14.503888375 14.122207102 14.580224629
01/06/2006 123 4002700 76580259 14.648927259 14.313047738 14.313047738 14.656560884
02/06/2006 75 1551700 30088221 14.862668772 14.855035146 14.732897139 14.893203273
05/06/2006 74 386900 7405801 14.526789251 14.862668772 14.503888375 14.862668772
06/06/2006 84 6255500 117199557 14.381750367 14.320681364 14.198543356 14.381750367
07/06/2006 64 2623600 49109872 14.267245986 14.358849491 14.198543356 14.42755212
08/06/2006 271 16433600 297060973 14.038237222 14.045870847 13.6718232 14.183276105
09/06/2006 95 5773400 105743924 13.740525829 14.038237222 13.740525829 14.160375229
12/06/2006 205 6768700 118026880 13.190904796 13.641288698 13.129835792 13.641288698
13/06/2006 152 11226300 188848575 12.717620017 12.984796908 12.59548201 13.129835792
14/06/2006 159 17726300 298272348 12.893193403 12.900827028 12.664184639 12.992430534
15/06/2006 163 10697000 189136941 13.816862083 13.274874676 13.274874676 13.832129334
16/06/2006 38 796000 14410710 13.855030211 13.664189574 13.549685192 13.855030211
19/06/2006 25 5165700 91869634 13.572586069 13.855030211 13.572586069 13.855030211
20/06/2006 37 704600 12553399 13.847569 13.500415459 13.500415459 13.886141615
21/06/2006 69 4724000 85889416 14.040432078 14.001859462 13.963286847 14.102148263
22/06/2006 37 1126900 20394233 14.025003032 14.040432078 13.932428754 14.079004693
23/06/2006 70 16432700 301183488 14.279582295 14.079004693 14.079004693 14.349013003
26/06/2006 49 9563600 177629200 14.287296818 14.279582295 14.19472254 14.387585618
27/06/2006 58 3193000 58151369 13.97100137 14.233295156 13.924714231 14.233295156
28/06/2006 70 3259000 58526993 14.048146601 13.832139954 13.832139954 14.048146601
29/06/2006 134 20779600 386308615 14.642164881 14.271867771 14.19472254 14.81188439
30/06/2006 177 8849200 169086026 14.81188439 14.81188439 14.634450358 14.889029621
03/07/2006 282 10491800 208633346 15.513905994 15.1821815 15.1821815 15.583336702
04/07/2006 192 3865000 79059798 15.722198118 15.660481933 15.467618855 15.930490242
05/07/2006 116 13409600 265895422 15.120465315 15.429046239 15.112750792 15.429046239
06/07/2006 159 10696100 215620247 15.544764086 15.544764086 15.40590267 15.637338364
07/07/2006 40 988100 19762645 15.367330054 15.498476948 15.351901008 15.583336702
10/07/2006 17 1201500 23626705 15.313328393 15.274755777 15.151323407 15.351901008
11/07/2006 79 2824400 54939011 15.151323407 15.313328393 14.927602237 15.313328393
12/07/2006 54 1368200 26773579 15.043320083 15.105036268 15.043320083 15.220754115
13/07/2006 91 3253000 61795590 14.503303465 14.81188439 14.503303465 14.889029621
14/07/2006 110 3596200 66824566 14.225580633 14.31815491 14.19472254 14.395300141
17/07/2006 65 5438200 100377091 14.256438725 14.19472254 14.163864448 14.349013003
18/07/2006 52 3661200 68542336 14.634450358 14.387585618 14.248724202 14.657593927
19/07/2006 177 22622400 447182891 15.375044578 14.734739159 14.734739159 15.390473624
20/07/2006 95 8455200 166974064 15.151323407 15.429046239 15.120465315 15.483047901
21/07/2006 74 4461500 86686268 15.05874913 14.927602237 14.81188439 15.120465315
24/07/2006 73 6467000 128640192 15.429046239 15.313328393 15.297899346 15.429046239
25/07/2006 81 9352800 187067024 15.459904332 15.429046239 15.313328393 15.521620517
26/07/2006 32 747800 14965514 15.413617193 15.459904332 15.351901008 15.467618855
27/07/2006 115 13644800 275945779 15.513905994 15.575622179 15.506191471 15.668196456
28/07/2006 106 10438700 211344343 15.660481933 15.598765748 15.475333378 15.691340026
31/07/2006 34 1740800 34992330 15.467618855 15.583336702 15.429046239 15.583336702
01/08/2006 64 6560500 131378945 15.413617193 15.413617193 15.367330054 15.513905994
02/08/2006 41 12978300 262099779 15.544764086 15.498476948 15.452189809 15.660481933
03/08/2006 87 9925800 201502802 15.645052887 15.621909317 15.621909317 15.737627164
04/08/2006 119 17930600 368732383 15.699054549 15.77619978 15.660481933 15.953633812
07/08/2006 12 1570400 32038697 15.814772395 15.583336702 15.583336702 15.814772395
08/08/2006 35 1866400 38144902 15.787876091 15.76469272 15.726053767 15.996526436
09/08/2006 78 10593200 214992971 15.525131213 15.841970625 15.501947841 15.841970625
10/08/2006 28 2827300 56634090 15.501947841 15.49422005 15.378303192 15.509675631
11/08/2006 42 3975600 80022165 15.76469272 15.455581098 15.455581098 15.76469272
14/08/2006 60 3336100 67775395 15.695142605 15.803331672 15.671959233 15.841970625
15/08/2006 102 15454600 315897332 15.826515044 15.834242834 15.687414814 15.857426206
16/08/2006 121 3692000 76525473 16.158810038 15.880609578 15.880609578 16.174265619
17/08/2006 147 20281900 424891038 16.212904572 16.158810038 16.081532132 16.228360153
18/08/2006 114 12294500 258001048 16.290182477 16.1897212 16.096987714 16.32109364
21/08/2006 25 1555100 32447380 16.112443295 16.228360153 16.112443295 16.228360153
22/08/2006 90 3103563 65019771.28 16.259271315 16.112443295 16.112443295 16.282454687
23/08/2006 109 21717600 451739314 16.104715504 16.1897212 16.027437599 16.205176781
24/08/2006 108 14760900 305313112 16.05062097 16.04289318 15.957887483 16.066076551
25/08/2006 60 2839400 59318249 16.228360153 16.089259923 16.073804342 16.228360153
28/08/2006 112 8989900 190702867 16.483377241 16.282454687 16.282454687 16.498832822
29/08/2006 128 8624900 183271195 16.491105032 16.498832822 16.305638058 16.498832822
30/08/2006 121 5379100 114993423 16.537471775 16.537471775 15.76469272 16.591566309
31/08/2006 80 5361800 113541420 16.32882143 16.444738288 16.305638058 16.444738288
01/09/2006 43 489600 10401749 16.406099336 16.32882143 16.32882143 16.460193869
04/09/2006 17 233800 4979191 16.498832822 16.406099336 16.406099336 16.498832822
05/09/2006 141 9248200 197784326 16.46792166 16.537471775 16.390643754 16.61474968
06/09/2006 71 3194800 67441145 16.236087943 16.460193869 16.228360153 16.460193869
07/09/2006 142 16273200 339524486 16.158810038 16.174265619 15.957887483 16.228360153
08/09/2006 20 429400 8917743 16.151082247 16.158810038 15.996526436 16.158810038
11/09/2006 61 2644900 54730430 16.027437599 15.996526436 15.841970625 16.135626666
12/09/2006 58 8328700 174161980 16.32109364 15.981070855 15.981070855 16.413827126
13/09/2006 54 3655300 77531906 16.483377241 16.382915964 16.313365849 16.491105032
14/09/2006 90 10732600 229492040 16.46792166 16.344277011 16.344277011 16.576110728
15/09/2006 92 7093100 152435266 16.653388633 16.537471775 16.514288403 16.684299795
18/09/2006 114 5747600 124583971 16.730666539 16.653388633 16.653388633 16.807944444
19/09/2006 92 6087800 131127730 16.769305491 16.769305491 16.545199565 16.769305491
20/09/2006 86 4122900 90084203 16.900677931 16.807944444 16.807944444 16.954772465
21/09/2006 116 15861400 342219192 16.661116424 16.900677931 16.576110728 16.900677931
22/09/2006 125 15987800 340407820 16.545199565 16.537471775 16.344277011 16.576110728
25/09/2006 59 4172800 89372520 16.761577701 16.46792166 16.382915964 16.769305491
26/09/2006 119 22060100 481134739 16.815672235 16.792488863 16.730666539 16.88522235
27/09/2006 101 5910900 128945680 16.792488863 16.869766768 16.730666539 16.962500255
28/09/2006 55 3100600 67502466 16.846583397 16.854311187 16.777033282 16.869766768
29/09/2006 57 3160100 69156775 16.916133512 16.923861302 16.846583397 16.947044674
02/10/2006 85 10672200 232267842 16.769305491 16.923861302 16.75384991 16.923861302
03/10/2006 70 8825600 191000257 16.722938748 16.730666539 16.653388633 16.807944444
04/10/2006 143 14035700 307165582 17.062961532 16.800216654 16.74612212 17.078417113
05/10/2006 154 11947800 266075798 17.217517343 17.093872694 17.093872694 17.279339668
06/10/2006 42 2403200 53673196 17.294795249 17.217517343 17.194333972 17.356617573
09/10/2006 41 4979600 111702585 17.232972924 17.232972924 17.232972924 17.356617573
10/10/2006 49 5813300 130467715 17.379800945 17.263884086 17.232972924 17.387528735
11/10/2006 159 14288000 321454501 17.325706411 17.341161992 17.302523039 17.44935106
12/10/2006 57 10944800 247688980 17.441623269 17.387528735 17.387528735 17.503445593
13/10/2006 99 16806600 384013031 17.681184776 17.59617908 17.58845129 17.719823729
16/10/2006 77 5983600 137493847 17.773918263 17.681184776 17.681184776 17.804829425
17/10/2006 132 11130900 253565123 17.619362452 17.773918263 17.503445593 17.773918263
18/10/2006 62 3318100 76180901 17.773918263 17.73527931 17.712095938 17.789373844
19/10/2006 54 5462900 125748077 17.905290702 17.766190472 17.743007101 17.905290702
20/10/2006 57 7387900 171586971 17.974840817 17.851196168 17.851196168 18.005751979
23/10/2006 21 1285200 29965841 18.005751979 17.974840817 17.974840817 18.044390932
24/10/2006 59 2625300 61064707 17.982568608 18.083029885 17.951657445 18.083029885
25/10/2006 52 8248200 192610189 18.067574304 18.036663141 17.998024189 18.083029885
26/10/2006 115 15671400 366234105 18.036663141 18.121668837 17.998024189 18.129396628
27/10/2006 169 18967500 439873325 17.665729195 18.044390932 17.658001404 18.044390932
30/10/2006 142 12040600 271624794 17.364345364 17.619362452 17.31025083 17.619362452
31/10/2006 182 17410300 395102754 17.773918263 17.464806641 17.426167688 17.781646053
01/11/2006 112 15201300 353838458 17.835740587 17.812557215 17.812557215 18.067574304
02/11/2006 - - - - - - -
03/11/2006 100 4096900 94356732 17.866651749 17.835740587 17.73527931 17.897562912
06/11/2006 98 7414200 174692657 18.322591392 17.897562912 17.897562912 18.330319182
07/11/2006 206 23614900 564754656 18.276224648 18.322591392 18.198946743 18.623975223
08/11/2006 131 17649400 419699856 18.531241737 18.283952439 18.283952439 18.58533627
09/11/2006 79 9109000 218378059 18.523513946 18.492602784 18.469419412 18.593064061
10/11/2006 11 210200 5025839 18.469419412 18.523513946 18.430780459 18.523513946
13/11/2006 52 4252300 102394973 18.7244365 18.623975223 18.546697318 18.778531034
14/11/2006 130 5556400 134783935 18.770803244 18.840353358 18.662614176 18.840353358
15/11/2006 154 14935100 361114172 18.770803244 18.770803244 18.593064061 18.770803244
16/11/2006 75 2523200 61375029 18.763075453 18.801714406 18.708980919 18.824897777
17/11/2006 83 4642900 112053497 18.678069757 18.685797547 18.600791851 18.685797547
20/11/2006 - - - - - - -
21/11/2006 72 5961400 145955607 18.987181379 18.840353358 18.840353358 19.00263696
22/11/2006 56 877100 21662461 19.087642656 19.010364751 19.010364751 19.126281609
23/11/2006 5 192200 4740705 19.072187075 19.126281609 19.049003703 19.126281609
24/11/2006 35 794900 19715351 19.242198467 19.164920562 19.126281609 19.242198467
27/11/2006 129 13123700 322288653 18.909903473 19.110826028 18.85580894 19.110826028
28/11/2006 157 9510000 230974433 18.840353358 18.817169987 18.546697318 18.86353673
29/11/2006 101 6494200 160596075 19.14173719 19.126281609 19.064459284 19.203559514
30/11/2006 82 5255700 130549676 19.327204163 19.164920562 19.087642656 19.327204163
01/12/2006 - - - - - - -
04/12/2006 90 10220267 256027706.37 19.504943346 19.358115325 19.242198467 19.512671136
05/12/2006 131 10696800 273752212 19.767688224 19.551310089 19.551310089 21.854191673
06/12/2006 131 24048100 614104827 19.798599387 19.597676832 19.582221251 19.821782758
07/12/2006 119 10504500 270743961 19.806327177 19.798599387 19.790871596 20.092255427
08/12/2006 93 12762400 328110846 20.007249731 19.829510549 19.474032183 20.007249731
11/12/2006 74 10079900 260140257 19.98406636 19.937699616 19.906788454 19.98406636
12/12/2006 - - - - - - -
13/12/2006 90 13129200 338432040 19.899060664 20.038160894 19.84496613 20.038160894
14/12/2006 65 11513000 297778610 20.014977522 20.014977522 19.937699616 20.030433103
15/12/2006 116 10639800 276958366 19.945427407 20.053616475 19.937699616 20.184988914
18/12/2006 75 5969500 154434042 19.960882988 20.092255427 19.945427407 20.12316659
19/12/2006 106 5608100 144312742 19.891332873 19.937699616 19.690410319 20.014977522
20/12/2006 75 1832900 46839371 19.751047993 19.968007328 19.735550898 19.968007328
21/12/2006 128 17543300 446405850 19.836282018 19.704556707 19.665813969 19.851779113
22/12/2006 48 4290800 109086417 19.789790732 19.681311064 19.642568326 19.820784922
25/12/2006 - - - - - - -
26/12/2006 57 3552900 91048215 19.991252971 19.758796541 19.758796541 19.991252971
27/12/2006 106 5394200 140323789 20.215960853 19.991252971 19.991252971 20.262452139
28/12/2006 67 5137100 135153875 20.42517164 20.301194877 20.262452139 20.471662926
29/12/2006 38 3519500 92612941 20.184966662 20.432920188 20.146223924 20.510405664
01/01/2007 - - - - - - -
02/01/2007 64 2965400 78912054 20.649879522 20.533651307 20.518154212 20.680873713
03/01/2007 90 5262000 139953748 20.611136784 20.68862226 20.456165831 20.704119356
04/01/2007 119 11711500 309922876 20.603388236 20.471662926 20.417423092 20.611136784
05/01/2007 134 8046100 211353235 20.277949234 20.448417283 20.262452139 20.456165831
08/01/2007 125 9507300 249423766 20.347686163 20.285697782 20.223709401 20.378680354
09/01/2007 356 25304700 655855431 20.022247161 20.339937616 19.913767494 20.386428902
10/01/2007 309 26390300 677905828 20.09198409 19.836282018 19.758796541 20.122978281
11/01/2007 219 14971100 391620211 20.29344633 20.107481186 20.107481186 20.339937616
12/01/2007 137 7743100 203276123 20.378680354 20.339937616 20.231457948 20.401925997
15/01/2007 59 1583756 41847716.2 20.541399855 20.378680354 20.378680354 20.549148403
16/01/2007 176 6133000 162340949 20.533651307 20.549148403 20.42517164 20.564645498
17/01/2007 127 8210800 217885087 20.52590276 20.494908569 20.456165831 20.634382427
18/01/2007 230 10105500 265319122 20.215960853 20.611136784 20.146223924 20.611136784
19/01/2007 136 8628800 225696269 20.29344633 20.184966662 20.146223924 20.332189068
22/01/2007 110 6599800 172796817 20.370931806 20.231457948 20.184966662 20.432920188
23/01/2007 185 18259200 485608694 20.766107737 20.440668735 20.440668735 20.781604832
24/01/2007 327 16196800 440192577 21.184529311 20.804850475 20.804850475 21.184529311
25/01/2007 161 5999900 162824246 20.874587404 21.192277859 20.835844666 21.223272049
26/01/2007 137 9018900 242409657 20.928827238 20.92107869 20.649879522 20.936575786
29/01/2007 78 5882400 157993269 20.797101928 20.92107869 20.766107737 20.92107869
30/01/2007 155 12174600 329311179 21.029558358 20.936575786 20.8900845 21.114792382
31/01/2007 238 16476400 452206096 21.393740098 21.076049644 20.967569976 21.432482836
01/02/2007 185 5522900 153776669 21.595202337 21.440231384 21.440231384 21.695933457
02/02/2007 175 6809500 190038964 21.657190718 21.579705242 21.579705242 21.695933457
05/02/2007 - - - - - - -
06/02/2007 176 12871200 360754247 21.757921838 21.703682004 21.672687814 21.819910219
07/02/2007 136 8667500 244240136 21.812161672 21.773418933 21.726927647 21.889647148
08/02/2007 136 8402200 236703724 21.881898601 21.889647148 21.672687814 21.967132625
09/02/2007 114 6278400 176154009 21.610699432 21.936138434 21.587453789 21.936138434
12/02/2007 109 10113100 281667400 21.657190718 21.579705242 21.455728479 21.695933457
13/02/2007 86 4799000 135405400 21.920641339 21.85090441 21.819910219 21.928389887
14/02/2007 127 8173300 233678677 22.129852126 21.998126816 21.998126816 22.31581727
15/02/2007 133 5782800 164787613 22.099578614 22.184965113 22.04524175 22.208252341
16/02/2007 86 2779300 79047137 22.091816205 22.099578614 21.96761766 22.122865841
19/02/2007 32 410700 11739680 22.169440295 22.433362204 22.153915477 22.433362204
20/02/2007 154 18279900 520324057 22.192727523 22.13062825 22.04524175 22.316926068
21/02/2007 140 24930600 712361099 22.278114022 22.099578614 22.076291387 22.278114022
22/02/2007 90 5058500 144985339 22.254826795 22.37902534 22.153915477 22.448887022
23/02/2007 118 12492500 355166370 22.084053796 22.177202704 22.029716932 22.177202704
26/02/2007 271 19241700 541593048 21.742507797 22.223777159 21.719220569 22.223777159
27/02/2007 686 78101300 2116596270 20.539334391 21.424249025 20.422898255 21.424249025
28/02/2007 340 19755200 525308140 20.686820164 20.725632209 20.492759937 20.818781118
01/03/2007 274 21286200 561539796 20.686820164 20.461710301 19.879529621 20.741157027
02/03/2007 227 20818500 552090659 20.477235119 20.570384028 20.453947892 20.8032563
05/03/2007 304 35083200 915499275 20.081352256 20.259887665 20.027015393 20.446185482
06/03/2007 281 38283330 1007183369.2 20.461710301 20.484997528 20.321986937 20.539334391
07/03/2007 143 10831300 285763217 20.337511756 20.492759937 20.29869971 20.609196073
08/03/2007 233 22936700 610302029 20.779969072 20.492759937 20.492759937 20.842068345
09/03/2007 242 28616500 773437107 21.020603753 20.927454845 20.865355572 21.028366162
12/03/2007 123 9236700 251338931 21.191376753 20.997316526 20.958504481 21.206901571
13/03/2007 283 28804400 774569733 20.655770527 21.036128572 20.578146437 21.113752662
14/03/2007 319 33023200 876088946 20.741157027 20.539334391 20.453947892 20.8032563
15/03/2007 185 17236600 463387501 20.849830754 20.811018709 20.787731481 20.942979663
16/03/2007 70 8367800 224048465 20.834305936 20.88088039 20.686820164 20.919692436
19/03/2007 - - - - - - -
20/03/2007 287 12117800 331198659 21.269000844 21.036128572 21.036128572 21.30005048
21/03/2007 451 29880700 834209854 21.88223116 21.307812889 21.307812889 21.897755978
22/03/2007 276 35270400 997169801 21.975380069 21.889993569 21.827894296 22.021954523
23/03/2007 145 7954300 225218610 21.936568023 22.04524175 21.921043205 22.04524175
26/03/2007 108 5792200 163006089 21.889993569 21.990904887 21.781319842 21.990904887
27/03/2007 243 21087800 591270414 21.835656705 21.773557433 21.641596479 21.851181524
28/03/2007 136 7748300 217238840 21.812369478 21.734745388 21.618309252 21.843419115
29/03/2007 234 24016200 681904290 22.270351613 21.928805614 21.928805614 22.355738113
30/03/2007 120 9530800 273409121 22.316926068 22.316926068 22.161677886 22.324688477
02/04/2007 148 3854900 112209470 22.658472067 22.355738113 22.355738113 22.743858566
03/04/2007 189 11305400 332688503 22.844769884 22.899106748 22.736096157 22.899106748
04/04/2007 102 9757000 286676606 22.87581952 22.805957839 22.71280893 22.87581952
05/04/2007 - - - - - - -
06/04/2007 - - - - - - -
09/04/2007 101 3943200 117010491 23.062117338 22.976730838 22.937918793 23.13197902
10/04/2007 157 15317700 454460463 22.976730838 23.147503838 22.953443611 23.20960311
11/04/2007 149 8626900 253162368 22.743858566 22.968968429 22.743858566 22.968968429
12/04/2007 201 17971900 529599121 22.968968429 22.736096157 22.557560749 23.015542884
13/04/2007 67 4109900 122060629 23.085404565 23.054354929 22.937918793 23.093166974
16/04/2007 231 14196100 423607053 23.04659252 23.13197902 22.984493247 23.341564064
17/04/2007 190 46155400 1367934487 22.968968429 23.007780475 22.821482657 23.155266247
18/04/2007 103 8690900 256492112 22.922393975 22.899106748 22.860294702 22.968968429
19/04/2007 225 23717800 697903157 22.976730838 22.728333748 22.650709657 22.992255656
20/04/2007 111 11447400 341523766 23.186315883 23.170791065 23.093166974 23.287227201
23/04/2007 - - - - - - -
24/04/2007 134 13818200 408971606 22.976730838 23.038830111 22.899106748 23.116454201
25/04/2007 172 18952500 558525547 22.922393975 22.914631566 22.821482657 22.937918793
26/04/2007 226 27860700 821545414 22.782670612 22.976730838 22.743858566 23.170791065
27/04/2007 275 13304800 387408589 22.782670612 22.705046521 22.324688477 22.821482657
30/04/2007 77 2655700 77407984 22.526511112 22.705046521 22.433362204 22.743858566
01/05/2007 - - - - - - -
02/05/2007 137 9227100 269068049 22.753265882 22.621024678 22.621024678 22.761044776
03/05/2007 145 7180200 212686622 23.142210598 22.815497036 22.815497036 23.157768386
04/05/2007 216 21028900 630054282 23.328904061 23.181105069 23.181105069 23.375577427
07/05/2007 151 9450000 282656180 23.188883964 23.266672907 23.126652809 23.414471899
08/05/2007 241 15018000 443030011 23.0021905 23.025527183 22.831054825 23.025527183
09/05/2007 183 19943000 596057881 23.34446185 23.009969394 23.009969394 23.367798533
10/05/2007 156 21504800 640863587 23.033306077 23.181105069 23.009969394 23.297788484
11/05/2007 226 22564100 676829600 23.391135216 23.181105069 23.165547281 23.39891411
14/05/2007 105 8368800 249746230 23.142210598 23.383356322 23.103316126 23.383356322
15/05/2007 78 4264200 126988712 23.048863866 23.219999541 23.025527183 23.258894012
16/05/2007 237 18296600 550568626 23.562270891 23.134431703 23.087758337 23.725627672
17/05/2007 233 10597400 321430311 23.671175411 23.546713102 23.414471899 23.803416615
18/05/2007 179 9936400 304889725 23.850089981 23.842311086 23.725627672 23.958994501
21/05/2007 108 16978800 522543663 23.881205558 23.92010003 23.873426664 23.982331184
22/05/2007 120 4803700 147373153 23.92010003 23.881205558 23.787858826 23.927878924
23/05/2007 186 18257600 564800007 23.990110078 23.92010003 23.92010003 24.192361331
24/05/2007 185 7900300 241239668 23.601165363 23.990110078 23.554491997 24.005667867
25/05/2007 87 10111300 309305565 23.896763347 23.79563772 23.647838728 23.958994501
28/05/2007 44 1238400 38202375 24.075677916 23.873426664 23.873426664 24.075677916
29/05/2007 136 50700800 1560602705 23.881205558 24.114572388 23.787858826 24.153466859
30/05/2007 217 13311723 413164289.3 24.433507055 23.873426664 23.608944257 24.464622632
31/05/2007 208 13519400 428238934 24.550190469 24.503517103 24.464622632 24.884682925
01/06/2007 87 3843800 122516658 24.814672876 24.581306047 24.581306047 24.876904031
04/06/2007 107 6022200 192155654 24.931356291 24.697989461 24.697989461 24.931356291
05/06/2007 123 4876000 156256111 25.086934177 24.970250763 24.736883933 25.11027086
06/06/2007 - - - - - - -
07/06/2007 626 33556000 1051232534 24.42572816 24.65909499 23.958994501 24.775778405
08/06/2007 157 37612800 1184813105 24.612421624 24.309044746 24.309044746 24.620200518
11/06/2007 114 3512100 112173398 24.876904031 24.729105039 24.651316096 24.908019608
12/06/2007 160 8477900 268140488 24.729481285 24.831152144 24.60434792 24.870256321
13/06/2007 190 40787000 1288929041 24.948464674 24.838972979 24.682556273 24.987568851
14/06/2007 163 11098400 356214815 25.112702216 24.948464674 24.948464674 25.167448063
15/06/2007 192 23795300 769112012 25.128343886 25.183089734 25.073598039 25.495923146
18/06/2007 120 9931000 320306548 25.22219391 25.261298087 25.167448063 25.323864769
19/06/2007 144 10969700 351814041 25.08923971 25.143985557 24.987568851 25.143985557
20/06/2007 236 26310200 842588803 24.698197944 25.261298087 24.635631261 25.261298087
21/06/2007 246 28652500 904717298 24.870256321 24.752943791 24.440110378 24.885897991
22/06/2007 176 18962500 600392765 24.73730212 24.674735438 24.479214555 24.870256321
25/06/2007 170 5675700 178155046 24.533960402 24.776406297 24.447931213 24.776406297
26/06/2007 365 16247500 505494483 24.095993624 24.573064579 23.994322765 24.573064579
27/06/2007 585 55141400 1684462488 24.080351953 23.931756082 23.673668517 24.11945613
28/06/2007 251 46304300 1434234138 24.299335342 24.080351953 24.009964435 24.307156178
29/06/2007 199 19726800 613541952 24.260231166 24.440110378 24.088172789 24.526139567
02/07/2007 218 27614600 864132175 24.526139567 24.440110378 24.361902025 25.22219391
03/07/2007 278 10380800 329897512 25.081418874 24.674735438 24.674735438 25.097060545
04/07/2007 132 3508400 113025696 25.22219391 25.097060545 25.097060545 25.300402263
05/07/2007 248 18260100 586893756 25.136164722 25.151806392 25.026673027 25.230014746
06/07/2007 234 13926600 451421928 25.362968946 25.143985557 25.136164722 25.448998134
09/07/2007 110 7883800 254614733 25.097060545 25.394252287 25.073598039 25.45681897
10/07/2007 275 20993500 668295027 24.831152144 24.948464674 24.792047968 25.10488138
11/07/2007 127 5499600 175198848 24.995389686 24.831152144 24.713839614 25.026673027
12/07/2007 160 5719000 184119076 25.22219391 25.065777204 25.065777204 25.300402263
13/07/2007 71 4672800 151196550 25.355148111 25.33950644 25.183089734 25.355148111
16/07/2007 95 3662900 118470244 25.22219391 25.378610617 25.183089734 25.45681897
17/07/2007 138 5809700 186132152 25.050135533 25.284760593 24.987568851 25.284760593
18/07/2007 155 6962500 220989282 24.901539662 24.948464674 24.752943791 24.948464674
19/07/2007 107 7349100 236175654 25.167448063 25.10488138 25.057956368 25.183089734
20/07/2007 109 10204500 325765237 24.956285509 25.143985557 24.885897991 25.143985557
23/07/2007 75 3720000 119498603 25.128343886 25.10488138 25.065777204 25.183089734
24/07/2007 181 9614400 304746127 24.588706249 24.979748015 24.557422908 25.026673027
25/07/2007 408 25833500 805674309 24.36972286 24.799868803 24.127276965 24.862435485
26/07/2007 818 55491000 1670486768 23.431222622 24.009964435 23.01671835 24.088172789
27/07/2007 309 34191500 1028478012 23.658026846 23.618922669 23.360835104 23.853547729
30/07/2007 279 14514800 447748720 24.260231166 23.728414364 23.728414364 24.322797848
31/07/2007 272 13298500 413279047 24.103814459 24.330618684 23.853547729 24.518318731
01/08/2007 489 41237400 1244613511 23.532893481 24.0021436 23.345193433 24.0021436
02/08/2007 230 13476100 409390205 23.736235199 23.704951858 23.618922669 23.892651906
03/08/2007 144 9321900 280667708 23.329551762 23.728414364 23.165314221 23.736235199
06/08/2007 305 25961500 764765026 23.243522574 23.329551762 22.821197467 23.329551762
07/08/2007 264 21898100 657834508 23.626743505 23.298268421 23.227880903 23.665847681
08/08/2007 326 19713500 607098841 23.963039424 23.853547729 23.853547729 24.174201977
09/08/2007 286 18817200 567049324 23.462505963 23.658026846 23.38429761 23.76751854
10/08/2007 446 28815100 845536732 23.15157313 23.261221988 22.791298312 23.261221988
13/08/2007 211 11428100 339227278 23.222061682 23.339542601 23.143741069 23.417863214
14/08/2007 417 28684200 837625352 22.681649454 23.222061682 22.634657086 23.222061682
15/08/2007 504 49561700 1413564160 22.055084552 22.634657086 21.929771571 22.830458618
16/08/2007 694 64682600 1766289618 21.608657059 21.538168508 20.794122686 21.733970039
17/08/2007 448 27189000 771928379 22.35270288 22.321374635 21.85928302 22.556336473
20/08/2007 284 20808100 591889175 22.29004639 22.368367003 22.125573103 22.712977699
21/08/2007 212 22720500 648150482 22.376199064 22.29004639 22.180397532 22.478015861
22/08/2007 328 26472100 770280196 22.908779231 22.556336473 22.556336473 22.924443353
23/08/2007 226 9435600 277795768 23.065420456 23.104580763 22.932275415 23.182901375
24/08/2007 334 32129200 961329821 23.5823365 23.057588395 23.02626015 23.598000623
27/08/2007 224 10833900 325717959 23.691985358 23.496183826 23.417863214 23.731145665
28/08/2007 295 28543400 847377563 22.947939537 22.478015861 22.478015861 23.535344133
29/08/2007 307 32312600 956438366 23.276886111 22.947939537 22.947939537 23.292550233
30/08/2007 163 15410700 459416324 23.300382295 23.120244885 23.120244885 23.433527336
31/08/2007 205 11637200 351534903 23.731145665 23.496183826 23.496183826 23.785970094
03/09/2007 170 3257700 100077779 24.114916667 23.731145665 23.731145665 24.161909035
04/09/2007 258 18523800 572387587 24.19323728 23.88778689 23.88778689 26.613344214
05/09/2007 141 16492600 506795638 24.107084606 24.122748728 23.966107503 24.19323728
06/09/2007 91 7049600 217572538 24.169741096 24.13058079 24.114916667 24.240229648
07/09/2007 318 25404700 767789606 23.637160929 24.005267809 23.535344133 24.005267809
10/09/2007 235 15628400 467952776 23.511847949 23.566672378 23.339542601 23.684153297
11/09/2007 182 17367500 524598632 23.723313603 23.511847949 23.511847949 23.770305971
12/09/2007 175 14740200 444476453 23.535344133 23.723313603 23.496183826 23.746809787
13/09/2007 211 19459400 590213378 23.668489175 23.652825052 23.652825052 23.856458645
14/09/2007 143 24225300 730518293 23.504015888 23.652825052 23.488351765 23.731145665
17/09/2007 154 10732600 320169836 23.347374662 23.504015888 23.222061682 23.629328868
18/09/2007 316 21552400 655001149 24.052260177 23.574504439 23.449191459 24.075756361
19/09/2007 306 20977900 647225441 24.013099871 24.216733464 23.926947197 24.349878505
20/09/2007 148 17754200 541063812 23.817298339 23.848626584 23.731145665 24.083588422
21/09/2007 149 10055600 307137191 23.864290706 24.013099871 23.809466277 24.083588422
24/09/2007 90 7237800 221124933 23.872122768 23.958275442 23.848626584 24.060092238
25/09/2007 184 8007200 243543365 23.8251304 23.574504439 23.574504439 23.903451013
26/09/2007 175 9049900 275481389 23.746809787 23.926947197 23.652825052 23.934779258
27/09/2007 167 15916400 484711255 23.920075493 23.81815449 23.802474335 23.935755647
28/09/2007 143 23992600 729933321 23.739753718 23.904395339 23.708393409 23.943595725
01/10/2007 196 13111700 401468680 24.139597654 23.794634258 23.755433872 24.155277809
02/10/2007 426 33736900 1052288473 24.641362594 24.217998426 24.217998426 24.696243134
03/10/2007 232 14416900 451617453 24.453200742 24.500241205 24.437520587 24.711923289
04/10/2007 224 21557300 670222060 24.437520587 24.461040819 24.23367858 24.610002285
05/10/2007 227 20500400 647638961 24.782483983 24.617842363 24.617842363 24.87656491
08/10/2007 273 12584000 399647041 24.970645836 24.782483983 24.696243134 24.98632599
09/10/2007 228 13220200 422191688 24.962805759 25.088246994 24.947125604 25.166647766
10/10/2007 457 27441400 878765803 25.150967611 25.072566839 24.994166068 25.213688229
11/10/2007 432 25046100 812338127 25.049046608 25.323449309 24.970645836 25.62921232
12/10/2007 211 19290100 623941654 25.409690158 25.088246994 25.088246994 25.456730621
15/10/2007 153 9029400 292170789 25.292089001 25.597852011 25.245048537 25.597852011
16/10/2007 197 10359000 333027106 25.299929078 25.245048537 25.088246994 25.323449309
17/10/2007 176 12651100 411010794 25.558651625 25.480250853 25.331289386 25.590011934
18/10/2007 150 11385600 372178925 25.731133323 25.62921232 25.480250853 25.7389734
19/10/2007 352 17564300 565784950 24.994166068 25.723293246 24.962805759 25.723293246
22/10/2007 285 8709600 276501422 25.025526376 24.93144545 24.696243134 25.049046608
23/10/2007 212 15281600 491413929 25.221528306 25.049046608 25.025526376 25.323449309
24/10/2007 250 12336700 393796797 25.096087071 25.166647766 24.915765296 25.213688229
25/10/2007 170 14538500 462400437 24.939285527 25.009846222 24.766803829 25.103927148
26/10/2007 142 21145100 675534766 25.166647766 24.939285527 24.93144545 25.174487843
29/10/2007 148 6669600 215002523 25.166647766 25.245048537 25.12744738 25.394010004
30/10/2007 241 11816100 375324245 24.845204601 25.009846222 24.774643906 25.072566839
31/10/2007 175 21616900 687664920 24.87656491 24.845204601 24.845204601 25.088246994
01/11/2007 317 26481200 826224607 24.327759507 24.696243134 24.304239275 24.696243134
02/11/2007 - - - - - - -
05/11/2007 395 34799600 1056071870 23.911208565 24.163902975 23.650617454 24.28235348
06/11/2007 171 15308700 464403625 23.974382167 24.005968969 23.871725063 24.124419473
07/11/2007 334 35666400 1065550387 23.453199946 23.848034962 23.382129644 23.903311865
08/11/2007 336 26206900 766105946 23.326852741 23.461096647 22.821463921 23.571650451
09/11/2007 244 24187500 703549477 23.018881429 22.939914426 22.821463921 23.216298937
12/11/2007 338 23147700 662169463 22.347661902 22.900430924 22.316075101 22.908327624
13/11/2007 225 17998000 524521353 23.263679139 22.410835504 22.410835504 23.29526594
14/11/2007 294 19469700 581959625 23.397923044 23.508476849 23.334749442 23.78486136
15/11/2007 237 22131400 651638772 22.916224325 23.374232943 22.860947423 23.484786748
16/11/2007 75 7557800 221571590 23.326852741 23.058364931 22.900430924 23.690100956
19/11/2007 - - - - - - -
20/11/2007 196 20113800 584816384 22.979397927 23.121538533 22.781980419 23.29526594
21/11/2007 249 22378800 640262504 22.481905807 22.679323315 22.466112407 22.774083719
22/11/2007 66 2315800 66220138 22.497699208 22.505595908 22.489802508 22.624046413
23/11/2007 99 7387300 211340771 22.687220016 22.655633214 22.458215706 22.742496918
26/11/2007 226 20082300 569416496 22.173934495 22.742496918 22.04758729 22.837257322
27/11/2007 364 18793200 528673296 22.173934495 22.3081784 21.794892879 22.3081784
28/11/2007 337 27527800 798475704 23.003088028 22.466112407 22.466112407 23.161022035
29/11/2007 161 11788200 346681260 23.176815435 22.979397927 22.979397927 23.413716445
30/11/2007 258 16560100 494455113 23.421613145 23.453199946 23.374232943 23.682204256
03/12/2007 145 8280400 246570455 23.593344864 23.482652228 23.364052974 23.640784566
04/12/2007 207 18119500 543495171 23.680317651 23.522185312 23.522185312 23.830543372
05/12/2007 342 23632100 723765267 24.29703377 24.19424775 23.957049242 24.312847003
06/12/2007 270 27393800 847022741 24.660738148 24.352380088 24.336566854 24.668644764
07/12/2007 182 13652600 426463837 24.621205063 24.708177849 24.510512426 24.826777103
10/12/2007 184 8297500 259249917 24.597485212 24.589578595 24.510512426 24.826777103
11/12/2007 359 26983400 833524433 24.036115412 24.668644764 23.957049242 24.842590337
12/12/2007 - - - - - - -
13/12/2007 310 26195100 786005503 23.791010287 23.877983073 23.545905163 23.877983073
14/12/2007 131 13498900 405065036 23.727757352 23.791010287 23.561718397 23.877983073
17/12/2007 364 27352200 801638426 22.968722128 23.601251481 22.889655959 23.601251481
18/12/2007 251 24565900 716353930 23.134761084 23.087321382 22.850122875 23.324519889
19/12/2007 149 19901300 583064456 23.087321382 23.134761084 23.024068447 23.324519889
20/12/2007 62 5448200 158722286 23.087321382 23.284986805 22.968722128 23.284986805
21/12/2007 186 24290600 719902206 23.443119143 23.403586059 23.308706656 23.482652228
24/12/2007 27 1966900 58626876 23.617064715 23.561718397 23.537998546 23.640784566
25/12/2007 - - - - - - -
26/12/2007 100 5184500 155040126 23.696130884 23.617064715 23.601251481 23.704037501
27/12/2007 79 4832700 143818707 23.466838994 23.522185312 23.403586059 23.601251481
28/12/2007 75 6283700 186654935 23.506372078 23.569625014 23.403586059 23.569625014
31/12/2007 42 4452600 131337608 23.292893422 23.482652228 23.166387551 23.482652228
01/01/2008 - - - - - - -
02/01/2008 174 25409600 738472057 22.723617004 23.395679442 22.715710387 23.443119143
03/01/2008 104 5514800 159203511 22.850122875 22.929189044 22.755243472 22.929189044
04/01/2008 150 11412800 324151476 22.494325114 22.691990537 22.336192776 22.691990537
07/01/2008 194 19417000 548058494 22.280846457 22.533858198 22.059461184 22.533858198
08/01/2008 242 30267500 860216617 22.296659691 22.557578049 22.265033223 22.676177303
09/01/2008 310 63635000 1782567742 22.37572586 22.217593522 22.004114865 22.415258945
10/01/2008 372 41315500 1186216758 22.945002278 22.37572586 22.296659691 23.008255213
11/01/2008 249 27131800 787962693 22.731523621 22.91337581 22.557578049 23.087321382
14/01/2008 159 22992500 656659149 22.573391283 23.008255213 22.525951581 23.008255213
15/01/2008 249 25572600 718178501 22.185967054 22.494325114 22.098994268 22.494325114
16/01/2008 518 49491700 1357051256 21.672036955 22.185967054 21.426931831 22.185967054
17/01/2008 409 40014500 1079165099 21.181826706 21.743196507 21.047414219 21.901328845
18/01/2008 388 27108000 726423016 21.166013473 21.822262676 20.913001731 21.822262676
21/01/2008 504 55776700 1433242893 20.074900339 20.786495861 20.051180488 20.786495861
22/01/2008 647 86074400 2288998327 21.347865662 20.177686359 20.12234004 21.355772278
23/01/2008 526 78659600 2097012912 21.719476656 20.715336309 20.446511334 21.743196507
24/01/2008 640 73418600 2047266063 22.083181034 21.901328845 21.822262676 22.288753074
25/01/2008 182 16202000 450668417 21.751103124 22.37572586 21.672036955 22.438978795
28/01/2008 244 35741200 981775200 21.885515612 21.347865662 21.268799492 21.932955313
29/01/2008 482 59898700 1684493098 22.312472925 22.138527353 22.106900885 22.344099392
30/01/2008 492 41059900 1162624990 22.280846457 22.37572586 22.138527353 22.68408392
31/01/2008 435 44449700 1254503205 22.739430238 21.972488398 21.869702378 22.786869939
01/02/2008 481 39037500 1136698772 23.174294168 22.850122875 22.786869939 23.190107402
04/02/2008 - - - - - - -
05/02/2008 387 21950800 625046073 22.288753074 22.850122875 22.217593522 22.850122875
06/02/2008 250 23664000 668601907 22.075274417 22.454792029 22.019928099 22.533858198
07/02/2008 341 33230400 923770007 22.14643397 21.980395014 21.743196507 22.296659691
08/02/2008 174 15215900 426803565 22.217593522 22.162247203 22.114807502 22.257126606
11/02/2008 290 28812400 824415194 22.794776556 22.225500139 22.098994268 22.842216258
12/02/2008 391 45880400 1338573089 22.858029492 23.008255213 22.778963323 23.134761084
13/02/2008 261 44521200 1292679012 23.158480934 23.126854467 22.778963323 23.166387551
14/02/2008 214 25744500 750452174 23.071508148 23.008255213 22.968722128 23.11894785
15/02/2008 240 24331300 700129900 22.699897153 22.929189044 22.652457452 22.929189044
18/02/2008 133 7809600 226623475 23.024068447 22.889655959 22.850122875 23.047788298
19/02/2008 300 31059700 905066433 22.881749342 23.126854467 22.834309641 23.229640487
20/02/2008 173 21027800 610656262 23.142667701 22.771056706 22.723617004 23.158480934
21/02/2008 296 23520700 690755071 23.166387551 23.24545372 23.087321382 23.300800039
22/02/2008 209 25281400 739329302 23.356146357 23.24545372 22.976628745 23.403586059
25/02/2008 444 57526600 1706283115 23.704037501 23.443119143 23.308706656 23.75938382
26/02/2008 464 44553900 1345019069 24.036115412 23.696130884 23.561718397 24.115181581
27/02/2008 386 42737200 1302000331 24.115181581 23.75938382 23.75938382 24.19424775
28/02/2008 285 33161000 1008095679 23.877983073 24.036115412 23.798916904 24.170527899
29/02/2008 397 36723900 1084417875 23.095227999 23.798916904 23.008255213 23.798916904
03/03/2008 358 37044400 1087385384 23.482652228 23.095227999 22.771056706 23.55381178
04/03/2008 246 29516700 867265707 23.395679442 23.24545372 23.047788298 23.443119143
05/03/2008 168 31812700 934398570 23.309817902 23.524471751 23.214416192 23.532421893
06/03/2008 247 26486800 768260963 22.936161203 23.254166905 22.896410491 23.254166905
07/03/2008 376 45747500 1316197429 22.808958923 22.816909065 22.657906215 23.095164054
10/03/2008 323 37144200 1053643373 22.498903364 22.70560707 22.411451796 22.73740764
11/03/2008 541 70035300 2057637114 23.357518758 22.657906215 22.578404789 23.452920468
12/03/2008 349 31568200 934528769 23.317768045 23.357518758 23.293917617 23.794776597
13/03/2008 395 67807100 1993608889 23.580122748 22.936161203 22.912310776 23.627823604
14/03/2008 494 112392300 3276338478 23.039513056 23.611923319 22.785108495 23.691424744
17/03/2008 - - - - - - -
18/03/2008 223 38370300 1120433357 23.42907004 23.055413341 23.055413341 23.46087061
19/03/2008 302 52907300 1543730183 23.134914767 23.42907004 23.063363484 23.492671181
20/03/2008 - - - - - - -
21/03/2008 - - - - - - -
24/03/2008 347 46047400 1370809011 23.643723889 23.437020183 23.437020183 23.770926169
25/03/2008 363 19879400 595670090 23.890178307 23.572172606 23.572172606 24.001480303
26/03/2008 169 5918700 176940595 23.810676882 23.731175457 23.691424744 23.850427594
27/03/2008 173 12632500 381760644 23.874278022 24.009430445 23.794776597 24.128682583
28/03/2008 175 7002100 210427791 23.874278022 23.890178307 23.810676882 24.049181158
31/03/2008 641 105707000 3260661667 24.693142703 23.953779447 23.953779447 24.844195411
01/04/2008 966 105799400 3372581011 25.424555816 24.812394841 24.804444698 25.559708239
02/04/2008 436 39942800 1274836816 25.146300827 25.360954675 25.090649829 25.639209664
03/04/2008 370 51107300 1620532430 25.225802252 24.923696836 24.899846409 25.329154105
04/04/2008 271 22589200 715867452 25.138350685 25.1224504 25.098599972 25.321203963
07/04/2008 240 34587300 1098981991 25.24965268 25.28145325 25.098599972 25.424555816
08/04/2008 220 18124100 573994743 25.241702537 25.201951825 25.082699687 25.257602823
09/04/2008 249 35191700 1111326309 24.995248119 25.241702537 24.931646979 25.28145325
10/04/2008 138 28581100 901914679 25.146300827 24.963447549 24.820344983 25.18605154
11/04/2008 278 45807100 1440472024 24.971397691 24.963447549 24.883946124 25.082699687
14/04/2008 143 23068300 722369739 24.836245268 24.971397691 24.788544413 25.042948974
15/04/2008 114 16096200 504938294 24.963447549 25.082699687 24.852145553 25.082699687
16/04/2008 181 14140800 449649476 25.368904818 25.082699687 25.082699687 25.400705388
17/04/2008 168 46932200 1490693520 25.305303678 25.424555816 25.146300827 25.424555816
18/04/2008 290 21460600 687031075 25.28145325 25.130400542 25.1224504 25.599458951
21/04/2008 126 7674400 245804271 25.535857811 25.360954675 25.360954675 25.591508809
22/04/2008 284 35948500 1151900062 25.488156956 25.519957526 25.321203963 25.678960377
23/04/2008 70 9207800 294476243 25.400705388 25.456356386 25.321203963 25.519957526
24/04/2008 116 13411200 426366718 25.3509118 25.454482464 25.135803497 25.494317335
25/04/2008 511 72613800 2262732600 24.801190582 24.737454789 24.697619918 24.976464014
28/04/2008 95 5282900 164375987 24.450643719 24.801190582 24.378940951 24.91272822
29/04/2008 286 33686400 1025297823 24.1478987 24.450643719 24.123997778 24.450643719
30/04/2008 176 12872200 392353160 24.211634494 24.155865675 24.100096855 24.378940951
01/05/2008 - - - - - - -
02/05/2008 162 13499900 412293433 24.347073055 24.378940951 24.267403313 24.410808848
05/05/2008 99 13717100 423694512 24.665752021 24.363007003 24.363007003 24.713553866
06/05/2008 116 12839100 400131951 24.928662169 24.737454789 24.737454789 24.960530065
07/05/2008 116 7702200 239453157 24.571819949 24.978955367 24.555853854 25.026853652
08/05/2008 115 10799800 331481651 24.531904712 24.571819949 24.428125096 24.587786044
09/05/2008 137 7984900 244147677 24.468040333 24.531904712 24.332328527 24.531904712
12/05/2008 106 10359200 317590770 24.523921665 24.388209859 24.364260716 24.579802997
13/05/2008 184 28685900 884833457 24.651650423 24.523921665 24.436108143 24.739463945
14/05/2008 200 25678400 807146609 25.010887557 24.819294419 24.819294419 25.1865146
15/05/2008 149 13961500 439356817 25.194497648 25.010887557 25.010887557 25.21844679
16/05/2008 166 11884400 376556569 25.234412885 25.226429837 25.226429837 25.346175549
19/05/2008 176 7916400 252893948 25.441972118 25.1865146 25.1865146 25.569700876
20/05/2008 104 38094400 1203365082 25.274328122 25.25037898 25.170548505 25.43398907
21/05/2008 181 25637200 802598778 24.907107941 25.146599363 24.827277467 25.194497648
22/05/2008 186 49782600 1558656605 24.97097232 24.907107941 24.907107941 25.034836699
23/05/2008 146 31256300 974363263 24.811311372 24.787362229 24.787362229 24.947023178
26/05/2008 66 3220900 100878733 25.010887557 24.867192704 24.867192704 25.058785842
27/05/2008 135 12139700 382102101 25.178531553 25.058785842 25.034836699 25.210463743
28/05/2008 110 10483200 331303324 25.306260312 25.178531553 25.074751936 25.346175549
29/05/2008 110 12027000 383051771 25.489870402 25.226429837 25.226429837 25.521802592
30/05/2008 161 12980700 416681062 25.601633066 25.505836497 25.49785345 25.745327919
02/06/2008 97 5899000 187740843 25.370124691 25.601633066 25.306260312 25.601633066
03/06/2008 140 10382100 327945956 25.242395932 25.386090786 25.066768889 25.418022975
04/06/2008 79 6792100 213959068 25.130633268 25.146599363 25.050802794 25.226429837
05/06/2008 111 5283500 167094364 25.314243359 25.130633268 25.130633268 25.338192501
06/06/2008 151 11581700 362407193 24.907107941 25.1865146 24.827277467 25.1865146
09/06/2008 194 11456700 354821254 24.715514803 24.923074036 24.571819949 24.923074036
10/06/2008 210 20905200 642836438 24.619718234 24.587786044 24.484006428 24.651650423
11/06/2008 201 17494400 535483502 24.356277669 24.747446992 24.324345479 24.747446992
12/06/2008 155 9776600 299786312 24.308379384 24.587786044 24.276447195 24.699548708
13/06/2008 118 7348000 223471811 24.324345479 24.547870807 24.172667578 24.547870807
16/06/2008 89 6730700 204822110 24.196616721 24.188633673 24.188633673 24.396192906
17/06/2008 356 41983900 1261899447 23.933176156 24.236531958 23.885277871 24.308379384
18/06/2008 554 59869900 1774369762 23.693684733 23.789481302 23.534023785 23.869311777
19/06/2008 293 55511900 1644611174 23.845362634 23.669735591 23.470159406 23.869311777
20/06/2008 343 47184200 1398234870 23.637803401 23.789481302 23.374362837 23.869311777
23/06/2008 151 22155700 654587201 23.573939022 23.653769496 23.478142453 23.653769496
24/06/2008 240 33893400 997433236 23.454193311 23.470159406 23.390328931 23.613854259
25/06/2008 139 17689100 525134180 23.645786449 23.629820354 23.58192207 23.845362634
26/06/2008 315 48422900 1417799206 23.3344476 23.350413694 23.254617125 23.542006832
27/06/2008 176 20846500 610474309 23.350413694 23.350413694 23.310498457 23.478142453
30/06/2008 134 9586300 281407263 23.446210263 23.3344476 23.3344476 23.494108548
01/07/2008 365 36535600 1061349374 23.326464552 23.230667983 23.007142655 23.390328931
02/07/2008 298 30306500 876073352 22.863447802 23.382345884 22.831515612 23.382345884
03/07/2008 215 10409500 298427315 22.751685138 23.150837509 22.751685138 23.150837509
04/07/2008 109 7662600 218290396 22.751685138 22.751685138 22.671854664 22.791600375
07/07/2008 204 20119700 569882856 22.671854664 22.751685138 22.352532767 22.927312181
08/07/2008 287 26231200 741987083 22.791600375 22.671854664 22.432363241 22.823532565
09/07/2008 197 13568900 386711647 22.456312384 22.831515612 22.368498862 22.951261324
10/07/2008 427 41919900 1166370622 22.208837914 22.456312384 22.001278681 22.456312384
11/07/2008 320 27739800 763575653 22.017244776 22.033210871 21.801702496 22.272702293
14/07/2008 125 4576400 126108328 21.921448207 22.113041345 21.889516017 22.144973534
15/07/2008 312 27999900 764416404 21.929431254 21.793719448 21.546244978 22.105058297
16/07/2008 156 12820800 354836454 22.304634483 21.913465159 21.865566875 22.352532767
17/07/2008 208 12183400 343721544 22.552108953 22.432363241 22.400431052 22.671854664
18/07/2008 176 10681300 301455661 22.488244573 22.552108953 22.472278479 22.663871617
21/07/2008 95 3349800 94380671 22.400431052 22.831515612 22.368498862 22.831515612
22/07/2008 159 16145400 446296383 22.057160013 22.352532767 21.937414302 22.352532767
23/07/2008 184 26133000 723896311 22.073126108 22.06514306 21.873549922 22.31261753
24/07/2008 137 10386400 283605693 21.538261931 22.073126108 21.474397551 22.081109155
25/07/2008 191 7703600 209000112 21.594143263 21.554228026 21.490363646 21.769770306
28/07/2008 199 26277700 706752995 21.458431457 21.594143263 21.394567077 21.594143263
29/07/2008 246 24070700 654086502 21.84960078 21.402550125 21.394567077 21.88153297
30/07/2008 198 25361600 697915027 21.921448207 21.84960078 21.84960078 22.304634483
31/07/2008 142 19275100 530587677 21.865566875 21.777753353 21.777753353 22.057160013
01/08/2008 157 17350400 469797866 21.450448409 21.793719448 21.410533172 21.809685543
04/08/2008 228 16189600 430481158 21.099194323 21.394567077 21.083228228 21.394567077
05/08/2008 231 25192400 676613631 21.498346694 21.474397551 21.314736603 21.514312789
06/08/2008 161 20979500 570769018 21.84960078 21.530278883 21.522295836 21.873549922
07/08/2008 186 19918600 540748039 21.546244978 21.6340585 21.514312789 21.753804211
08/08/2008 95 12201500 331751415 21.705905927 21.554228026 21.530278883 21.793719448
11/08/2008 122 25930900 702023460 21.562211073 21.705905927 21.554228026 21.713888974
12/08/2008 124 12796500 342937672 21.314736603 21.506329741 21.274821366 21.554228026
13/08/2008 117 5155400 138231360 21.426499267 21.314736603 21.282804413 21.506329741
14/08/2008 119 14365800 390676626 21.721872021 21.546244978 21.514312789 21.793719448
15/08/2008 200 45256200 1238294850 21.825651638 21.793719448 21.713888974 21.913465159
18/08/2008 271 41785000 1123226917 21.322719651 21.793719448 21.306753556 21.793719448
19/08/2008 268 36203000 967016042 21.306753556 21.314736603 21.155075655 21.482380599
20/08/2008 207 27054300 726100099 21.38658403 21.378600982 21.314736603 21.554228026
21/08/2008 229 24319200 648724785 21.187007844 21.378600982 21.147092607 21.474397551
22/08/2008 98 7530500 201505375 21.370617935 21.274821366 21.266838319 21.410533172
25/08/2008 197 15216000 403516784 21.115160418 21.370617935 21.075245181 21.370617935
26/08/2008 425 38191600 999897015 20.843736805 21.091211275 20.700041952 21.099194323
27/08/2008 198 13901200 365234466 20.827770711 20.835753758 20.811804616 21.035329944
28/08/2008 332 32134700 845484064 21.067262133 20.827770711 20.827770711 21.091211275
29/08/2008 80 6564900 172308193 21.019363849 21.075245181 20.915584232 21.075245181
01/09/2008 41 392200 10359368 21.115160418 20.971465564 20.971465564 21.123143465
02/09/2008 259 17765000 471583000 21.13910956 21.298770508 21.051296038 21.314736603
03/09/2008 127 14587400 385432163 21.163058702 21.099194323 20.979448612 21.202973939
04/09/2008 233 23738100 619510756 20.867685948 20.955499469 20.692058905 21.019363849
05/09/2008 289 28087000 727233762 20.67609281 20.692058905 20.524414909 20.867685948
08/09/2008 307 21590300 564890556 20.89163509 21.035329944 20.755923284 21.234906129
09/09/2008 161 16003600 414240864 20.492482719 20.771889379 20.476516624 20.995414706
10/09/2008 229 18379300 470553539 20.420635292 20.508448814 20.348787866 20.596262336
11/09/2008 344 30046400 764410089 20.380720055 20.221059107 20.157194728 20.476516624
12/09/2008 183 15274200 388858507 20.372737008 20.237025202 20.197109965 20.420635292
15/09/2008 253 18691500 466544729 19.734093215 19.957618542 19.678211883 20.197109965
16/09/2008 - - - - - - -
17/09/2008 582 50298800 1202764533 18.784110572 19.957618542 18.680330956 19.957618542
18/09/2008 538 56581800 1341803601 19.550483124 18.792093619 18.48075477 19.622330551
19/09/2008 592 61455800 1567906386 20.420635292 20.755923284 20.045432064 20.755923284
22/09/2008 233 20492000 519261788 20.061398159 20.356770913 19.981567684 20.39668615
23/09/2008 212 19282700 482457323 19.869805021 19.973584637 19.837872831 20.053415111
24/09/2008 344 38843900 971549791 19.917703305 20.109296443 19.774008452 20.109296443
25/09/2008 454 58105100 1479482441 20.500465767 19.917703305 19.917703305 20.516431861
26/09/2008 385 42590200 1089311655 20.476516624 20.436601387 20.157194728 20.532397956
29/09/2008 652 50146300 1224052274 19.071500279 20.340804818 18.959737615 20.340804818
30/09/2008 395 31775100 779168225 19.766025404 19.199229038 19.199229038 19.829889784
01/10/2008 393 38024800 950855795 20.109296443 19.71812712 19.558466171 20.67609281
02/10/2008 487 38661700 938353661 19.25511037 19.957618542 19.119398563 19.957618542
03/10/2008 618 39949800 952475548 18.488737818 19.797957594 18.44882258 19.797957594
06/10/2008 733 119070500 2579144534 17.3072468 18.105551541 16.453060726 18.105551541
07/10/2008 643 70452400 1528937892 16.716501291 17.642534791 16.684569101 17.937907546
08/10/2008 427 72450500 1523741140 16.748433481 16.365247205 15.966094833 17.171534994
09/10/2008 328 48378600 1008317044 16.253484541 17.003890998 15.926179596 17.003890998
10/10/2008 482 107484400 2110477133 15.982060928 15.32745104 15.29551885 16.109789687
13/10/2008 522 31844900 680565006 17.602619554 16.884145287 16.484992916 17.882026214
14/10/2008 781 66751400 1496914424 17.786229645 18.368992106 17.403043369 18.76016143
15/10/2008 304 19633100 418168395 16.916077476 17.562704317 16.78036567 17.562704317
16/10/2008 399 36901400 758060848 16.357264157 16.955992713 16.061891403 16.955992713
17/10/2008 360 37036000 761221606 16.325331968 16.165671019 16.117772735 16.684569101
20/10/2008 353 30385000 630993872 16.612721675 16.764399575 16.405162442 16.764399575
21/10/2008 415 61924500 1254270132 16.13373883 16.59675558 16.006010071 16.59675558
22/10/2008 545 90106900 1709591495 14.888383432 15.966094833 14.816536005 15.966094833
23/10/2008 566 62649900 1134838845 14.289654876 14.840485148 13.9064686 15.087959617
24/10/2008 493 20446300 347076711 13.587146703 13.491350134 13.172028237 13.770756794
27/10/2008 337 34444000 588398992 13.435468802 13.491350134 13.172028237 14.129993927
28/10/2008 564 56900500 1033607341 14.856451242 13.970332979 13.651011082 14.944264764
29/10/2008 675 65141100 1252641998 15.263586661 14.86443429 14.808552958 15.846349122
30/10/2008 713 58961700 1186829184 16.253484541 15.638789889 15.638789889 16.28541673
31/10/2008 365 17752400 360646752 16.34928111 16.085840545 16.006010071 16.365247205
03/11/2008 227 16708600 343263323 16.508942058 16.56482339 16.221552351 16.604738627
04/11/2008 664 52778200 1122971455 17.211450231 16.700535196 16.684569101 17.323212895
05/11/2008 451 39368100 825245992 16.365247205 17.083721472 16.341298062 17.083721472
06/11/2008 402 34214100 680503880 15.678705126 16.045925308 15.646772937 16.125755782
07/11/2008 314 19795500 395806951 15.870298264 15.678705126 15.678705126 16.125755782
10/11/2008 278 12902300 260362249 16.013993118 16.277433683 15.7585356 16.365247205
11/11/2008 266 25484800 503405731 15.82239998 15.742569506 15.646772937 15.902230454
12/11/2008 334 29877300 576442026 15.064010475 15.6068577 15.024095238 15.686688174
13/11/2008 558 54020100 1027879186 15.742569506 15.095942665 14.489231061 15.886264359
14/11/2008 384 35681100 701108138 15.558959415 15.566942462 15.407281514 15.966094833
17/11/2008 - - - - - - -
18/11/2008 297 18333900 350052609 15.183756186 15.407281514 15.016112191 15.487111988
19/11/2008 273 21989800 410922354 14.8325021 15.071993523 14.776620768 15.127874855
20/11/2008 337 25871600 476285022 14.489231061 14.776620768 14.217807449 14.976196954
21/11/2008 202 11585000 210435186 14.537129346 14.824519053 14.297637923 14.824519053
24/11/2008 373 20235600 387711950 15.582908557 14.768637721 14.768637721 15.6068577
25/11/2008 275 15524000 300321867 15.487111988 15.750552553 15.199722281 15.958111786
26/11/2008 388 25660800 508533333 15.966094833 15.247620566 15.167790092 16.045925308
27/11/2008 146 11302000 227775863 16.117772735 15.894247407 15.894247407 16.165671019
28/11/2008 222 14815000 300516397 16.325331968 16.085840545 16.006010071 16.34928111
01/12/2008 242 15318400 302161765 15.630806842 15.966094833 15.535010273 15.966094833
02/12/2008 223 12496100 246518673 15.79046779 15.726603411 15.566942462 15.966094833
03/12/2008 183 30707900 616838257 16.125755782 15.646772937 15.6068577 16.205586256
04/12/2008 248 36460900 734894383 15.870298264 16.125755782 15.846349122 16.213569304
05/12/2008 221 16797600 332595721 15.990043976 15.870298264 15.566942462 16.045925308
08/12/2008 506 24392000 512440446 16.81229786 16.445077679 16.445077679 16.892128334
09/12/2008 418 25934400 553636398 17.02784014 16.81229786 16.764399575 17.235399373
10/12/2008 416 32364600 700047824 17.195484136 17.203467183 17.003890998 17.55472127
11/12/2008 295 27727100 598385186 17.083721472 17.083721472 16.932043571 17.411026416
12/12/2008 - - - - - - -
15/12/2008 191 21119400 449704402 16.876162239 17.067755377 16.804314813 17.203467183
16/12/2008 649 82833800 1796682423 17.578670412 17.003890998 16.963975761 17.706399171
17/12/2008 578 51943100 1159967466 17.937907546 17.578670412 17.52278908 18.001771925
18/12/2008 614 74409000 1691452513 17.874043166 18.097568494 17.80219574 18.432856486
19/12/2008 280 20945000 465416320 17.610602602 17.80219574 17.562704317 18.001771925
22/12/2008 194 24823200 547706044 17.650517839 17.722365266 17.538755175 17.794212692
23/12/2008 284 21061800 470217296 17.746314408 17.722365266 17.682450028 17.882026214
24/12/2008 81 9151500 204730930 17.874043166 17.826144882 17.762280503 17.921941451
25/12/2008 - - - - - - -
26/12/2008 58 3314300 74256876 17.961856688 17.882026214 17.786229645 18.001771925
29/12/2008 74 11878100 265886931 17.80219574 17.98580583 17.80219574 17.993788878
30/12/2008 162 26067200 580498341 17.834127929 17.866060119 17.610602602 17.882026214
31/12/2008 128 8528500 191565269 17.866060119 17.850094024 17.786229645 18.041687162
01/01/2009 - - - - - - -
02/01/2009 203 20463600 471028673 18.536636102 17.961856688 17.961856688 18.560585244
05/01/2009 386 31294400 728485578 18.488737818 18.520670007 18.440839533 18.680330956
06/01/2009 393 29136300 672524841 18.281178585 18.496720865 18.241263348 18.680330956
07/01/2009 320 28880300 646025211 17.642534791 18.201348111 17.570687365 18.201348111
08/01/2009 397 34759100 757890389 17.474890796 17.602619554 17.267331563 17.642534791
09/01/2009 268 23486200 511479571 17.347162037 17.562704317 17.219433278 17.562704317
12/01/2009 415 37264400 790847940 16.836247002 17.347162037 16.796331765 17.347162037
13/01/2009 462 42649300 896160009 16.796331765 16.78036567 16.604738627 17.003890998
14/01/2009 465 37090100 759709171 16.229535399 16.668603006 16.205586256 16.668603006
15/01/2009 815 63243400 1263059848 16.157687972 16.205586256 15.686688174 16.293399778
16/01/2009 482 29721200 600436877 16.229535399 16.365247205 15.886264359 16.484992916
19/01/2009 115 2662500 54288835 16.31734892 16.245501493 16.205586256 16.445077679
20/01/2009 650 38925600 764761348 15.351400182 16.28541673 15.287535803 16.28541673
21/01/2009 641 43855800 843491406 15.582908557 15.566942462 15.095942665 15.646772937
22/01/2009 368 52634500 1011280909 15.455179799 15.407281514 15.223671424 15.646772937
23/01/2009 265 26125300 504652403 15.495095036 15.207705329 15.040061333 15.638789889
26/01/2009 353 34637500 679408035 15.638789889 15.487111988 15.487111988 15.798450838
27/01/2009 251 25836900 509074969 15.622823794 15.806433885 15.57492551 15.862315217
28/01/2009 651 81840900 1633381056 16.10180664 15.974077881 15.806433885 16.165671019
29/01/2009 234 15308100 302117325 15.6068577 16.045925308 15.566942462 16.045925308
30/01/2009 148 13375500 260380616 15.550976368 15.806433885 15.431230656 15.806433885
02/02/2009 - - - - - - -
03/02/2009 244 18935800 370674274 15.646772937 15.550976368 15.550976368 15.702654269
04/02/2009 264 27822800 547210628 15.614840747 15.726603411 15.582908557 15.846349122
05/02/2009 369 29965300 590511144 15.774501695 15.566942462 15.407281514 15.846349122
06/02/2009 485 43785900 885483973 16.229535399 15.886264359 15.886264359 16.293399778
09/02/2009 278 23384400 478890643 16.397179394 16.205586256 16.205586256 16.469026821
10/02/2009 503 42320800 853301448 15.70963311 16.381189946 15.669659489 16.549079155
11/02/2009 464 35441000 695907135 15.573722798 15.909501216 15.429817762 15.989448458
12/02/2009 376 33481000 644982837 15.461796659 15.437812486 15.333881071 15.493775556
13/02/2009 269 14791000 286353593 15.50177028 15.55773335 15.389844141 15.573722798
16/02/2009 101 1470300 28494221 15.55773335 15.445807211 15.421823038 15.581717522
17/02/2009 372 15848200 299270432 15.046070999 15.189976035 15.022086826 15.229949656
18/02/2009 378 46977400 878775930 14.966123757 15.046070999 14.790239824 15.150002414
19/02/2009 224 21783300 409264166 14.926150136 15.126018241 14.870187066 15.189976035
20/02/2009 270 14173400 260680446 14.598366442 14.750266203 14.550398097 14.870187066
23/02/2009 358 29652700 534866537 14.294566922 14.686308409 14.230609128 14.710292581
24/02/2009 481 47582100 860872509 14.606361166 14.334540543 14.150661885 14.702297857
25/02/2009 253 22996600 415604710 14.534408648 14.430477233 14.31055637 14.606361166
26/02/2009 321 41486300 753912249 14.454461406 14.57438227 14.350529991 14.678313685
27/02/2009 393 39332400 697845259 14.094698816 14.222614403 14.054725195 14.358524715
02/03/2009 422 30607600 522633350 13.495094499 13.934804331 13.471110326 13.95079378
03/03/2009 493 39283400 665221846 13.599025914 13.599025914 13.375173635 13.710952053
04/03/2009 516 38991800 685446697 14.2545933 13.670978432 13.670978432 14.294566922
05/03/2009 377 37753500 655736153 13.798894019 14.126677713 13.750925674 14.126677713
06/03/2009 219 19093700 327963960 13.662983707 13.910820159 13.551057568 13.958788504
09/03/2009 174 11969700 202763427 13.495094499 13.591031189 13.391163084 13.750925674
10/03/2009 479 27528500 480788173 14.006756849 13.599025914 13.599025914 14.086704092
11/03/2009 253 33571500 593462215 14.190635507 14.006756849 14.006756849 14.238603852
12/03/2009 594 44057600 810135820 15.261928553 14.15865661 14.134672437 15.341875796
13/03/2009 845 88868400 1730254070 15.613696419 15.261928553 15.261928553 15.76559618
16/03/2009 - - - - - - -
17/03/2009 471 54527700 1054356952 15.509765004 15.309896899 15.269923278 15.55773335
18/03/2009 365 37438400 726544335 15.717627834 15.333881071 15.269923278 15.829553974
19/03/2009 551 56718800 1120219765 15.661664765 15.829553974 15.629685868 15.893511767
20/03/2009 422 38902400 758607948 15.517759729 15.34987052 15.309896899 15.741612007
23/03/2009 441 32044800 645563667 16.229290185 15.909501216 15.86153287 16.261269082
24/03/2009 458 26059200 529068222 16.205306013 15.989448458 15.989448458 16.349211049
25/03/2009 685 58464000 1195385203 16.173327116 16.205306013 16.069395701 16.54108443
26/03/2009 489 38560900 792871095 16.413168843 16.205306013 16.197311289 16.565068603
27/03/2009 267 18432500 375643866 16.205306013 16.229290185 16.149342943 16.429158291
30/03/2009 324 21359800 419739687 15.605701695 16.069395701 15.589712247 16.069395701
31/03/2009 311 27637300 545861112 15.717627834 15.629685868 15.549738626 15.941480113
01/04/2009 226 22814800 452866569 15.909501216 15.669659489 15.429817762 15.965464285
02/04/2009 509 35115200 725231056 16.469131912 16.005437907 16.005437907 16.645015845
03/04/2009 390 25810000 537413177 16.692984191 16.469131912 16.309237428 16.780926157
06/04/2009 131 6381000 132115207 16.621031673 16.637021121 16.429158291 16.669000018
07/04/2009 198 12781400 263747176 16.461137188 16.38918467 16.349211049 16.589052776
08/04/2009 77 6588500 136070885 16.44514774 16.589052776 16.429158291 16.669000018
09/04/2009 - - - - - - -
10/04/2009 - - - - - - -
13/04/2009 399 25388500 546440873 17.468472441 16.613036948 16.613036948 17.508446062
14/04/2009 477 79978900 1740057796 17.452482993 17.468472441 17.196651817 17.564409132
15/04/2009 304 32012900 700103443 17.460477717 17.516440786 17.42849882 17.548419683
16/04/2009 590 39918400 879388450 17.772271962 17.508446062 17.42849882 17.820240307
17/04/2009 405 27571500 614526642 17.756282513 17.764277237 17.668340547 17.892192825
20/04/2009 380 20505100 443767616 17.22063599 17.668340547 17.188657093 17.668340547
21/04/2009 519 45537000 982335335 17.060741505 17.188657093 16.988788987 17.484461889
22/04/2009 573 65752900 1424999373 17.268604335 17.06873623 17.06873623 17.476467165
23/04/2009 370 31229300 678553723 17.436493544 17.268604335 17.236625438 17.508446062
24/04/2009 573 56920900 1278117766 18.084066207 17.524435511 17.524435511 18.156018725
27/04/2009 538 37851500 824325005 17.510541818 17.334072776 17.253859574 17.727117461
28/04/2009 260 56965600 1239564944 17.358136736 17.245838254 17.245838254 17.542627099
29/04/2009 628 96325100 2142608660 17.687010861 17.566691059 17.566691059 18.047970266
30/04/2009 391 36586200 815260230 17.687010861 17.927650464 17.60679766 18.064012906
01/05/2009 - - - - - - -
04/05/2009 522 43471600 995936631 18.400908351 18.047970266 17.975778385 18.625505315
05/05/2009 716 62275300 1443373674 18.769889077 18.368823071 18.368823071 18.801974357
06/05/2009 724 95797100 2272067278 19.227104324 18.930315479 18.866144918 19.283253564
07/05/2009 751 122408000 2928059148 18.97042208 19.251168284 18.890208879 19.612127689
08/05/2009 443 54154800 1297538341 19.387530726 19.130848482 19.034592641 19.411594686
11/05/2009 314 63286500 1513467779 19.235125644 19.090741882 19.01052868 19.259189604
12/05/2009 515 54917100 1302655873 19.01052868 19.235125644 18.914272839 19.235125644
13/05/2009 442 38171500 888426852 18.601441354 18.713739836 18.553313434 18.858123598
14/05/2009 323 36557600 851395710 18.769889077 18.593420034 18.449036272 18.809995677
15/05/2009 229 26970700 628608099 18.721761156 18.769889077 18.609462674 18.769889077
18/05/2009 251 21187700 504028304 19.251168284 18.721761156 18.721761156 19.291274884
19/05/2009 637 86532200 2125268629 19.628170329 19.251168284 19.211061683 19.892873893
20/05/2009 482 39684900 976280443 19.671545726 19.719740612 19.623350841 19.944650077
21/05/2009 314 29672500 714829394 19.221726796 19.478766185 19.17353191 19.518928589
22/05/2009 304 31375600 756059023 19.406473857 19.221726796 19.189596872 19.462701223
25/05/2009 91 1772800 42964885 19.462701223 19.374343933 19.374343933 19.543026032
26/05/2009 565 61560900 1502939073 19.79203294 19.414506337 19.277954162 19.840227825
27/05/2009 411 37106900 916302407 19.695643169 19.759903016 19.607285879 20.000877443
28/05/2009 494 49547900 1212853727 19.79203294 19.840227825 19.510896108 19.848260306
29/05/2009 375 36703100 906606886 19.663513245 19.840227825 19.599253398 20.016942405
01/06/2009 510 42899200 1071506678 20.169559542 20.000877443 19.920552634 20.209721947
02/06/2009 658 80969100 2039659242 20.24185187 20.169559542 20.081202252 20.41856645
03/06/2009 727 95347600 2358991546 19.79203294 20.081202252 19.719740612 20.201689466
04/06/2009 518 56027700 1383235714 19.864325268 19.824162863 19.775967978 19.952682558
05/06/2009 389 27710300 688394411 19.997102812 20.021244183 19.884443078 20.198280908
08/06/2009 312 18832300 466511735 20.045385555 19.948820069 19.739594848 20.069526927
09/06/2009 320 32927500 822639714 20.174139537 20.061479803 19.989055688 20.238516528
10/06/2009 552 43566000 1097200025 20.254610776 20.125856794 20.11780967 20.439694624
11/06/2009 403 30639400 777005615 20.439694624 20.278752147 20.254610776 20.504071615
12/06/2009 359 25162100 639741638 20.536260111 20.415553253 20.278752147 20.57649573
15/06/2009 524 45603600 1137384835 20.005149936 20.512118739 19.956867192 20.512118739
16/06/2009 587 58808700 1439385051 19.530369627 20.149998165 19.417709893 20.149998165
17/06/2009 685 71782000 1714950871 19.433804141 19.433804141 18.991212328 19.506228256
18/06/2009 466 81065800 1971031634 19.546463875 19.449898389 19.36942715 19.667170733
19/06/2009 487 66465400 1621509790 19.498181132 19.739594848 19.409662769 19.787877591
22/06/2009 748 57246800 1344089392 18.741751488 19.313097283 18.709562993 19.345285778
23/06/2009 687 67280800 1561704345 18.846364099 18.790034232 18.452055029 18.87050547
24/06/2009 453 95630600 2281484597 19.103872062 19.031447948 19.031447948 19.337238655
25/06/2009 443 34296000 826249870 19.522322504 18.950976709 18.950976709 19.594746618
26/06/2009 376 40134000 977093913 19.659123609 19.321144407 19.313097283 19.691312105
29/06/2009 185 8918200 218445893 19.715453476 19.643029362 19.643029362 19.795924715
30/06/2009 264 30417300 740769293 19.610840866 19.7235006 19.506228256 19.820066087
01/07/2009 325 26534100 651588657 19.707406353 19.7235006 19.667170733 19.86834883
02/07/2009 461 46883400 1129014189 19.321144407 19.538416751 19.272861664 19.538416751
03/07/2009 53 2831400 67905692 19.288955911 19.321144407 19.248720292 19.385521398
06/07/2009 350 57168700 1354825466 19.063636443 19.192390425 18.991212328 19.232626044
07/07/2009 351 46143100 1083521599 18.76589286 19.071683567 18.741751488 19.071683567
08/07/2009 695 57491000 1337615388 18.894646842 18.76589286 18.548620516 18.91074109
09/07/2009 504 44915800 1056636248 18.975118081 18.959023833 18.838316975 19.111919186
10/07/2009 356 35531700 835247920 18.959023833 18.950976709 18.773939984 19.031447948
13/07/2009 330 28742100 682043212 19.248720292 19.111919186 18.902693966 19.288955911
14/07/2009 522 56367900 1366598994 19.578652371 19.337238655 19.272861664 19.626935114
15/07/2009 762 40329400 1011511848 20.343129138 19.828113211 19.675217857 20.439694624
16/07/2009 765 58398200 1487789651 20.713296836 20.36727051 20.198280908 20.745485331
17/07/2009 612 61659100 1587340836 20.753532455 20.681108341 20.600637102 20.850097942
20/07/2009 - - - - - - -
21/07/2009 573 43353900 1131848081 21.059323162 21.244407011 20.82595657 21.340972498
22/07/2009 544 42296500 1106611700 21.18003002 21.051276038 20.801815199 21.22026564
23/07/2009 564 50263700 1344409922 21.566291966 21.18003002 20.93056918 21.646763205
24/07/2009 216 12828700 342013395 21.46972648 21.566291966 21.340972498 21.606527585
27/07/2009 353 30584500 816603397 21.606527585 21.526056347 21.292689754 21.646763205
28/07/2009 379 24107000 644907327 21.606527585 21.292689754 21.292689754 21.646763205
29/07/2009 419 62433800 1659968291 21.373160993 21.542150594 21.32487825 21.542150594
30/07/2009 379 69731900 1873940028 21.598480461 21.526056347 21.526056347 21.670904576
31/07/2009 297 34679500 936327279 21.751375815 21.606527585 21.501914975 21.807705682
03/08/2009 579 48889400 1344635904 22.32272161 21.888176921 21.888176921 22.403192848
04/08/2009 435 47608900 1325855330 22.467569839 22.129590637 22.129590637 22.572182449
05/08/2009 508 54770800 1527351681 22.604370945 22.53194683 22.234203247 22.692889308
06/08/2009 889 73137800 2048551214 22.395145724 22.692889308 22.338815857 22.829690413
07/08/2009 654 48817100 1375155426 22.692889308 22.572182449 22.499758335 22.773360546
10/08/2009 262 20598300 581637443 22.749219175 22.451475591 22.451475591 22.805549042
11/08/2009 504 46032900 1285162275 22.354910105 22.757266298 22.28248599 22.805549042
12/08/2009 465 61587300 1721749426 22.620465193 22.523899706 22.379051477 22.63655944
13/08/2009 436 31110900 874350646 22.63655944 22.620465193 22.515852582 22.773360546
14/08/2009 570 50057200 1388803099 22.411239972 22.692889308 22.210061875 22.692889308
17/08/2009 595 58006200 1582698818 22.008883779 21.968648159 21.735281567 22.03302515
18/08/2009 388 46092100 1267402446 22.169826256 22.016930903 22.016930903 22.202014752
19/08/2009 565 50962100 1401654434 22.169826256 21.952553912 21.944506788 22.274438866
20/08/2009 585 60319100 1676061708 22.451475591 22.210061875 22.210061875 22.491711211
21/08/2009 602 24511100 693317417 22.821643289 22.53194683 22.53194683 22.877973156
24/08/2009 380 168800600 4776947276 22.507805459 22.934303024 22.435381344 23.063057005
25/08/2009 503 83884700 2357618334 22.53194683 22.53194683 22.475616963 22.717030679
26/08/2009 535 104559800 2926767970 22.668747936 22.523899706 22.42733422 22.708983555
27/08/2009 453 46916900 1328870860 22.853831785 22.668747936 22.451475591 22.958444395
28/08/2009 247 28015800 799947888 23.006727138 22.990632891 22.869926033 23.071104129
31/08/2009 341 67497200 1903361585 22.684842184 22.998680014 22.63655944 22.998680014
01/09/2009 802 91025100 2540609940 22.274438866 22.684842184 20.36727051 23.014774262
02/09/2009 400 40446700 1125906913 22.459522715 22.266391743 22.210061875 22.491711211
03/09/2009 280 80752000 2272224585 22.668747936 22.612418069 22.515852582 22.741172051
04/09/2009 273 19126800 540166289 22.789454794 22.692889308 22.572182449 22.805549042
07/09/2009 120 7597600 216263631 23.006727138 22.837737537 22.837737537 23.046962758
08/09/2009 495 61793700 1790081499 23.537837314 23.095245501 23.095245501 23.570025809
09/09/2009 564 31905100 931685832 23.417130456 23.336659217 23.272282226 23.650497048
10/09/2009 322 22639300 661520494 23.594167181 23.344706341 23.28032935 23.658544172
11/09/2009 277 19232100 565857057 23.682685543 23.594167181 23.561978685 23.73901541
14/09/2009 279 27579600 807308812 23.6344028 23.682685543 23.457366075 23.682685543
15/09/2009 435 59326500 1748441906 23.835580897 23.690732667 23.513695942 23.899957888
16/09/2009 - - - - - - -
17/09/2009 476 47276500 1419786015 24.117230232 23.980429126 23.980429126 24.302314081
18/09/2009 424 51429900 1539705603 24.052853241 24.125277356 23.980429126 24.229889966
21/09/2009 249 28598100 845892342 23.787298154 24.052853241 23.658544172 24.052853241
22/09/2009 204 19546900 578602279 23.730968286 23.819486649 23.714874039 24.004570498
23/09/2009 373 33374600 978047799 23.256187978 23.819486649 23.191810987 23.924099259
24/09/2009 650 35105500 1002778960 22.861878909 23.336659217 22.813596166 23.344706341
25/09/2009 465 28864800 824415275 23.151575368 22.861878909 22.805549042 23.328612093
28/09/2009 602 65123300 1907677289 23.650497048 23.17571674 23.095245501 23.682685543
29/09/2009 352 23911700 705053229 23.730968286 23.682685543 23.642449924 23.940193507
30/09/2009 633 92752600 2733739627 23.537837314 23.730968286 23.481507447 23.940193507
01/10/2009 770 60091700 1716240823 23.046962758 23.52979019 22.692889308 23.52979019
02/10/2009 593 49129400 1397611314 23.087198377 22.974538643 22.612418069 23.13548112
05/10/2009 655 47227900 1367692310 23.505648818 23.111339749 23.111339749 23.545884438
06/10/2009 809 56158900 1663032212 23.916052135 23.602214305 23.602214305 23.972382003
07/10/2009 438 39732100 1180533997 23.964334879 23.916052135 23.795345277 24.004570498
08/10/2009 649 47679600 1431135871 24.052853241 24.060900365 24.012617622 24.23793709
09/10/2009 367 24822200 743520979 24.189654347 23.899957888 23.899957888 24.221842842
12/10/2009 591 49857200 1511565609 24.535680673 24.221842842 24.221842842 24.567869169
13/10/2009 395 30569900 932973986 24.648340407 24.463256558 24.423020939 24.672481779
14/10/2009 466 34808200 1074967466 24.873659876 24.946083991 24.785141513 25.026555229
15/10/2009 509 57939600 1793459950 24.954131114 24.704670274 24.664434655 25.010460981
16/10/2009 451 53544700 1645468126 24.712717398 24.849518504 24.664434655 24.849518504
19/10/2009 373 45808600 1417699442 24.889754123 24.881707 24.728811646 24.98631961
20/10/2009 450 48041100 1481497143 24.938036867 24.905848371 24.680528903 24.970225362
21/10/2009 437 42783500 1329871445 24.873659876 24.905848371 24.817330009 25.09093222
22/10/2009 365 59221000 1823072469 24.777094389 25.066790849 24.664434655 25.066790849
23/10/2009 392 44995200 1382153276 24.648340407 24.946083991 24.608104788 24.946083991
26/10/2009 476 73702800 2254588114 24.374738196 24.929989743 24.350596824 24.946083991
27/10/2009 714 66430400 1973379452 23.698779791 24.294266957 23.658544172 24.294266957
28/10/2009 1120 128319800 3701420129 23.108000537 23.478243666 23.003366609 23.502389957
29/10/2009 738 87553900 2560820058 23.598975121 23.381658502 23.357512211 23.687511522
30/10/2009 871 78556800 2239710764 23.099951773 23.582877594 22.737757407 23.582877594
02/11/2009 - - - - - - -
03/11/2009 581 51107100 1471936801 23.204585701 23.099951773 22.995317845 23.325317156
04/11/2009 763 85201900 2507456146 23.655316467 23.309219629 23.309219629 23.800194213
05/11/2009 557 57403300 1706059881 23.896779378 23.663365231 23.663365231 24.025559597
06/11/2009 475 52202600 1553156480 24.001413305 23.816291741 23.808242977 24.017510833
09/11/2009 733 90621600 2756816241 24.677509455 24.18653487 24.18653487 24.749948328
10/11/2009 596 62893500 1936306122 24.774094619 24.629216873 24.572875527 24.870679783
11/11/2009 662 65685600 2035339173 25.007508766 24.838484729 24.79824091 25.087996403
12/11/2009 396 57088200 1767545775 24.790192147 24.95116742 24.757997092 25.087996403
13/11/2009 460 75445700 2325246787 24.943118657 24.95116742 24.717753273 24.991411239
16/11/2009 - - - - - - -
17/11/2009 450 36011500 1128001434 25.25702044 25.112142694 25.112142694 25.337508077
18/11/2009 469 41159600 1283086342 25.023606293 25.208727858 24.95116742 25.208727858
19/11/2009 513 67685700 2083469333 24.846533492 24.870679783 24.6453144 24.886777311
20/11/2009 217 20780500 638580439 24.733850801 24.653363164 24.6453144 24.870679783
23/11/2009 538 71966100 2232939862 25.047752584 24.95116742 24.790192147 25.152386512
24/11/2009 700 116357000 3602933332 24.935069893 24.943118657 24.806289674 25.055801348
25/11/2009 417 126457100 3940718726 25.265069204 24.894826074 24.894826074 25.313361786
26/11/2009 367 37626600 1158420190 24.661411928 25.031655057 24.556778 25.031655057
27/11/2009 464 68442000 2115781251 24.846533492 24.597021818 24.468241599 25.01555753
30/11/2009 410 44639400 1381666178 24.991411239 24.790192147 24.782143383 25.047752584
01/12/2009 980 151127900 4788843016 25.611166042 25.136288985 25.136288985 25.804336371
02/12/2009 798 157068600 5054081645 25.884824008 25.595068515 25.595068515 26.029701754
03/12/2009 520 56604900 1818444853 25.756043789 26.005555463 25.723848734 26.053848045
04/12/2009 436 51793200 1660447462 25.844580189 25.884824008 25.595068515 26.118238154
07/12/2009 328 39390900 1267523037 25.900921535 25.796287607 25.796287607 25.957262881
08/12/2009 752 89497600 2860091530 25.554824697 25.739946261 25.47433706 25.900921535
09/12/2009 802 99763800 3160038524 25.522629642 25.587019751 25.361654368 25.635312333
10/12/2009 455 57847900 1845456567 25.699702443 25.683604915 25.595068515 25.756043789
11/12/2009 285 36302200 1163522309 25.739946261 25.828482662 25.578970988 25.917019062
14/12/2009 514 87854000 2804947811 25.894261517 25.837706188 25.684198865 25.958896179
15/12/2009 699 103223600 3305339299 25.797309524 25.781150858 25.6680402 26.080086171
16/12/2009 511 105126200 3370294374 25.870023519 25.934658181 25.821547522 26.04776884
17/12/2009 521 159772700 5096450964 25.813468189 25.692278198 25.692278198 25.829626855
18/12/2009 408 93082100 2966561761 25.764992193 25.813468189 25.635722869 25.853864853
21/12/2009 546 60732900 1941820797 25.724595529 25.724595529 25.684198865 25.918499515
22/12/2009 490 58786800 1889493912 26.023530841 25.740754194 25.740754194 26.04776884
23/12/2009 1045 98682000 3194470175 26.201276162 26.055848172 25.99121351 26.290148823
24/12/2009 121 4918700 160069207 26.314386821 26.201276162 26.201276162 26.338624819
25/12/2009 - - - - - - -
28/12/2009 520 46662700 1519361455 26.354783485 26.338624819 26.249752159 26.435576812
29/12/2009 447 23245400 761194173 26.395180149 26.419418147 26.298228155 26.500211475
30/12/2009 411 79428700 2585717330 26.185117497 26.298228155 26.112403502 26.346704152
31/12/2009 144 14675400 472437964 25.918499515 26.338624819 25.853864853 26.338624819
01/01/2010 - - - - - - -
04/01/2010 542 40938000 1334031882 26.484052809 26.177038164 26.177038164 26.524449473
05/01/2010 756 71298400 2346477479 26.459814811 26.524449473 25.918499515 26.734512125
06/01/2010 370 70047700 2297786490 26.51637014 26.411338814 26.387100816 26.621401466
07/01/2010 400 38381200 1263909338 26.726432792 26.492132142 26.37094215 26.758750123
08/01/2010 311 28407300 936162338 26.589084135 26.645639464 26.500211475 26.742591458
11/01/2010 467 44266100 1456744066 26.645639464 26.589084135 26.467894144 26.694115461
12/01/2010 578 72801700 2390082581 26.51637014 26.500211475 26.42749748 26.621401466
13/01/2010 640 80458300 2640450959 26.524449473 26.51637014 26.403259481 26.605242801
14/01/2010 589 70185300 2294215467 26.435576812 26.338624819 26.177038164 26.500211475
15/01/2010 672 69432600 2255037145 26.072006838 26.42749748 26.015451509 26.42749748
18/01/2010 204 15036900 487514223 26.233593493 26.257831492 26.144720833 26.257831492
19/01/2010 844 116226500 3776035456 26.217434828 25.958896179 25.958896179 26.330545487
20/01/2010 634 73035400 2350495728 25.886182184 26.257831492 25.837706188 26.257831492
21/01/2010 1573 111195100 3497238833 25.191359566 25.692278198 25.126724904 25.942737514
22/01/2010 598 57695500 1784567809 24.924741585 25.215597565 24.722758266 25.23175623
25/01/2010 1223 105623300 3250374224 24.690440935 25.062090242 24.593488942 25.14288357
26/01/2010 983 71930400 2204003970 24.779313595 24.641964938 24.415743621 24.900503587
27/01/2010 1513 104253600 3162093751 24.746996264 24.795472261 24.318791628 24.843948257
28/01/2010 602 59563500 1823827890 24.948979583 24.803551594 24.528854279 25.005534913
29/01/2010 858 65724400 2023063727 24.512695614 25.045931577 24.480378283 25.14288357
01/02/2010 - - - - - - -
02/02/2010 1035 97305400 3005745951 25.029772911 24.868186256 24.771234263 25.078248908
03/02/2010 1292 179655200 5613311821 25.361025554 25.029772911 24.843948257 25.385263553
04/02/2010 1044 131678000 4047265148 24.771234263 25.23175623 24.682361602 25.23175623
05/02/2010 960 106500100 3215973453 24.795472261 24.771234263 24.2379983 24.884344921
08/02/2010 549 45659200 1403246674 24.819710259 25.045931577 24.714678933 25.045931577
09/02/2010 885 145367700 4490284687 25.047637269 24.917856765 24.901634202 25.209862899
10/02/2010 913 123580200 3788418724 24.893522921 25.063859832 24.739408572 25.071971114
11/02/2010 858 133760200 4130298580 25.023303425 24.934079328 24.925968047 25.144972647
12/02/2010 561 113904600 3509092881 25.128750084 24.982747017 24.861077795 25.226085462
15/02/2010 221 7578600 235192835 25.201751618 25.226085462 25.120638803 25.26664187
16/02/2010 1580 129711900 4068286128 25.664094663 25.32342084 25.299086996 25.696539789
17/02/2010 1360 184770100 5879258507 25.907433108 25.850654138 25.737096197 25.947989516
18/02/2010 995 161434600 5180117115 26.07777002 25.907433108 25.680317226 26.158882835
19/02/2010 828 102013000 3279152081 26.085881301 25.996657205 25.891210545 26.183216679
22/02/2010 754 90816800 2916430656 25.996657205 26.085881301 25.956100797 26.158882835
23/02/2010 954 129501200 4117759079 25.818209012 25.996657205 25.655983382 25.996657205
24/02/2010 733 89146200 2844109516 25.858765419 25.818209012 25.785763886 25.956100797
25/02/2010 682 71209200 2246333993 25.672205945 25.550536722 25.48564647 25.696539789
26/02/2010 477 26618000 842784475 25.655983382 25.672205945 25.599204411 25.769541323
01/03/2010 595 40384500 1284477479 25.745207478 25.866876701 25.712762352 25.866876701
02/03/2010 950 106647000 3414352145 25.980434642 25.947989516 25.907433108 26.061547457
03/03/2010 864 114754400 3709861323 26.199439242 25.980434642 25.980434642 26.312997183
04/03/2010 685 58970000 1900835120 26.085881301 26.280552057 26.037213612 26.361664872
05/03/2010 758 71313200 2315370969 26.312997183 26.142660272 26.142660272 26.410332561
08/03/2010 648 66763100 2165656029 26.337331028 26.312997183 26.256218213 26.377887435
09/03/2010 1129 144824600 4711145088 26.377887435 26.337331028 26.23999565 26.434666406
10/03/2010 807 145258100 4734177125 26.321108465 26.394109998 26.29677462 26.523890502
11/03/2010 727 95990900 3115348955 26.450888969 26.272440776 26.199439242 26.499556658
12/03/2010 350 58120100 1896760643 26.377887435 26.556335628 26.361664872 26.56444691
15/03/2010 - - - - - - -
16/03/2010 709 103595400 3383630963 26.532001784 26.361664872 26.361664872 26.572558191
17/03/2010 1236 128537700 4226293759 26.596892036 26.596892036 26.540113065 26.751006384
18/03/2010 843 118289800 3877942576 26.759117666 26.596892036 26.45900025 26.775340229
19/03/2010 501 44643600 1470217367 26.78345151 26.686116132 26.605003317 26.807785355
22/03/2010 803 62043900 2053142469 26.832119199 26.686116132 26.653671006 26.921343296
23/03/2010 1638 229210100 7630005289 27.026789955 26.832119199 26.832119199 27.067346363
24/03/2010 1195 148077600 4929948112 26.921343296 26.970010985 26.872675607 27.124125333
25/03/2010 773 131561700 4376715118 26.88889817 27.010567392 26.864564325 27.075457644
26/03/2010 421 81336500 2698633350 26.848341762 26.88889817 26.807785355 26.994344829
29/03/2010 556 50201300 1673970668 27.132236615 26.929454577 26.905120733 27.172793022
30/03/2010 464 37012900 1236663106 27.067346363 27.132236615 27.026789955 27.229571993
31/03/2010 235 13347800 444352270 27.00245611 26.970010985 26.929454577 27.083568926
01/04/2010 - - - - - - -
02/04/2010 - - - - - - -
05/04/2010 455 38815800 1306261763 27.262017118 27.091680207 27.091680207 27.351241215
06/04/2010 583 57939800 1952826324 27.383686341 27.335018652 27.213349429 27.399908904
07/04/2010 1020 73097100 2463945258 27.278239682 27.351241215 27.253905837 27.416131467
08/04/2010 420 27801100 931339631 27.2701284 27.32690737 27.059235081 27.32690737
09/04/2010 228 22714900 766200093 27.472910437 27.237683274 27.205238148 27.537800689
12/04/2010 378 33370100 1130588153 27.416131467 27.343129933 27.343129933 27.537800689
13/04/2010 479 68976600 2330894802 27.408020185 27.416131467 27.367463778 27.481021719
14/04/2010 935 91026500 3091039459 27.700026319 27.472910437 27.464799156 27.764916571
15/04/2010 260 16062700 548067759 27.683803756 27.618913504 27.610802223 27.75680529
16/04/2010 578 32397900 1091876887 27.262017118 27.635136067 27.140347896 27.635136067
19/04/2010 723 69238300 2312519728 27.16468174 27.172793022 26.953788422 27.294462244
20/04/2010 508 56610400 1906031244 27.448576593 27.172793022 27.172793022 27.481021719
21/04/2010 790 73478800 2468953221 27.172793022 27.440465311 27.124125333 27.448576593
22/04/2010 826 92718700 3107671816 27.343129933 27.16468174 26.929454577 27.367463778
23/04/2010 490 27125100 916039897 28.107043676 27.982492522 27.932672061 28.181774368
26/04/2010 506 38889700 1316929279 28.007402753 28.190077778 27.982492522 28.198381189
27/04/2010 1361 84646900 2806311410 27.094027626 27.89945842 27.002690113 27.957582292
28/04/2010 844 81810600 2671744685 27.318219703 27.193668549 26.89474578 27.343129933
29/04/2010 505 42227800 1393776285 27.318219703 27.592232241 27.2351856 27.608839061
30/04/2010 226 24834000 814814088 27.060813985 27.343129933 27.044207165 27.509198138
03/05/2010 608 56401100 1847700367 27.21027537 27.276702652 26.994386703 27.359736754
04/05/2010 1514 184338500 5921296151 26.653946883 26.986083293 26.496182089 26.986083293
05/05/2010 931 61658400 1973913667 26.53769914 26.404844576 26.20556273 26.745284396
06/05/2010 920 100218900 3174816191 25.997977474 26.53769914 25.325401244 26.712070755
07/05/2010 848 93528400 2917916392 25.964763833 26.238776371 25.674144474 26.238776371
10/05/2010 1023 67462800 2175604225 26.762912193 27.170300418 26.646515557 27.186928509
11/05/2010 753 70547200 2271695955 26.646515557 26.60494533 26.596631285 26.879308829
12/05/2010 913 63560500 2052060324 26.879308829 26.69639983 26.69639983 26.920879056
13/05/2010 622 48871600 1580970984 26.879308829 26.854366692 26.812796465 26.962449283
14/05/2010 676 68334200 2175886984 26.380466104 26.771226238 26.330581831 26.771226238
17/05/2010 1085 62152700 1958944868 26.214185195 26.60494533 26.022962151 26.60494533
18/05/2010 1379 67762800 2137793172 25.906565515 26.463606558 25.773540788 26.480234649
19/05/2010 1007 75751500 2342297483 25.740284607 25.773540788 25.615573926 25.856681243
20/05/2010 1165 86292200 2629130003 25.307954245 25.60725988 25.149987382 25.60725988
21/05/2010 1027 76246400 2333739609 25.49917729 25.191557609 24.858995793 25.682086289
24/05/2010 1171 99885900 3078880439 25.565689653 25.524119426 25.432664926 25.707028425
25/05/2010 1276 108162400 3279886834 25.490863244 25.266384018 25.025276701 25.515805381
26/05/2010 1107 89799300 2811430910 25.989705969 25.773540788 25.773540788 26.230813286
27/05/2010 824 79094900 2515883716 26.654829602 26.280697559 26.247441377 26.771226238
28/05/2010 720 84423800 2683575951 26.255755423 26.762912193 26.11441665 26.762912193
31/05/2010 191 10977500 349168230 26.538432967 26.330581831 26.322267786 26.563375103
01/06/2010 715 74747800 2357869093 25.981391924 26.413722285 25.440978972 26.422036331
02/06/2010 620 126123700 3960456517 26.131044741 26.139358787 25.948135742 26.239127332
03/06/2010 482 51427400 1615366606 26.039590242 26.189243059 25.939821697 26.31395374
04/06/2010 658 44563700 1383214681 25.69871438 25.773540788 25.657144153 25.89825147
07/06/2010 1117 117148200 3618019294 25.524119426 25.665458198 25.490863244 25.831739106
08/06/2010 1481 184505100 5701029138 25.765226743 25.690400334 25.574003698 25.864995288
09/06/2010 960 136517300 4279262509 25.864995288 25.998020015 25.840053152 26.197557105
10/06/2010 906 121469000 3855889706 26.51349083 26.247441377 26.189243059 26.571689148
11/06/2010 749 88201200 2833943500 26.69639983 26.272383513 26.239127332 26.80448242
14/06/2010 1494 158366900 5132664458 26.846052647 26.80448242 26.787854329 27.045589737
15/06/2010 1188 173154300 5627403664 27.211870645 26.904250965 26.904250965 27.253440872
16/06/2010 1060 144839300 4743165888 27.261754918 27.020647601 27.020647601 27.31163919
17/06/2010 594 71867400 2353155783 27.270068963 27.278383009 27.1121021 27.328267281
18/06/2010 607 69455900 2278486672 27.270068963 27.245126827 27.170300418 27.419721781
21/06/2010 890 121574800 4028595140 27.369837508 27.51117628 27.319953236 27.685771234
22/06/2010 655 55358600 1819616890 27.053903782 27.369837508 27.020647601 27.461292008
23/06/2010 883 72018200 2336919344 27.128730191 27.053903782 26.771226238 27.186928509
24/06/2010 664 52286800 1691371216 26.821110511 27.078845919 26.796168375 27.078845919
25/06/2010 350 24573200 797812369 27.070531873 26.821110511 26.796168375 27.161986373
28/06/2010 623 57985300 1890023714 27.078845919 27.103788055 26.945821192 27.145358282
29/06/2010 1235 91271600 2902192164 26.122730696 27.020647601 26.081160469 27.020647601
30/06/2010 721 53332100 1681939920 25.864995288 26.189243059 25.773540788 26.471920603
01/07/2010 1100 129883000 4024578406 25.939821697 25.840053152 25.440978972 25.973077878
02/07/2010 453 35195700 1099650529 26.081160469 25.956449788 25.840053152 26.09778856
05/07/2010 118 8122900 254651248 26.064532378 26.147672832 26.022962151 26.147672832
06/07/2010 736 93382800 2961755594 26.189243059 26.31395374 25.998020015 26.596631285
07/07/2010 682 47818700 1518658613 26.60494533 26.189243059 26.189243059 26.671457693
08/07/2010 656 75338300 2407442386 26.588317239 26.704713875 26.397094195 26.779540284
09/07/2010 358 33945600 1086214091 26.60494533 26.563375103 26.471920603 26.671457693
12/07/2010 488 51582000 1646957354 26.555061058 26.629887466 26.463606558 26.688085784
13/07/2010 597 85566500 2752731810 26.771226238 26.704713875 26.646515557 26.829424556
14/07/2010 605 97270700 3139104750 26.870994783 26.729656011 26.71302792 26.937507147
15/07/2010 496 43763000 1410288855 26.945821192 26.870994783 26.729656011 26.962449283
16/07/2010 360 25007800 799644523 26.446978467 26.962449283 26.430350376 26.962449283
19/07/2010 409 35645300 1136757821 26.538432967 26.430350376 26.430350376 26.588317239
20/07/2010 530 63921400 2041776746 26.704713875 26.397094195 26.397094195 26.771226238
21/07/2010 575 57418900 1846682759 26.679771739 26.787854329 26.588317239 26.854366692
22/07/2010 1309 77506300 2516406047 27.228498736 26.854366692 26.812796465 27.270068963
23/07/2010 514 56336900 1841713100 27.253440872 27.228498736 27.062217828 27.295011099
26/07/2010 416 23571700 776209724 27.378151554 27.31163919 27.286697054 27.461292008
27/07/2010 646 80200700 2633175918 27.2035566 27.444663917 27.170300418 27.527804371
28/07/2010 538 41408600 1352574382 27.161986373 27.145358282 27.020647601 27.319953236
29/07/2010 709 55986000 1823551190 27.012333555 27.228498736 26.937507147 27.353209417
30/07/2010 372 48724100 1573403484 26.846052647 26.91256501 26.779540284 26.979077374
02/08/2010 851 103485600 3386802994 27.295011099 27.137044237 27.045589737 27.336581327
03/08/2010 975 140192900 4593378837 27.270068963 27.228498736 27.128730191 27.31163919
04/08/2010 571 106003300 3487987157 27.394779644 27.270068963 27.253440872 27.436349872
05/08/2010 575 99888000 3288894005 27.361523463 27.31163919 27.31163919 27.419721781
06/08/2010 1274 293010000 9624680431 27.386465599 27.336581327 27.220184691 27.411407735
09/08/2010 674 44560200 1467662002 27.286697054 27.411407735 27.253440872 27.444663917
10/08/2010 556 74698800 2439274887 27.2035566 27.186928509 27.062217828 27.253440872
11/08/2010 805 93484800 3019602251 26.688085784 27.020647601 26.646515557 27.020647601
12/08/2010 782 100290400 3213533052 26.613259375 26.688085784 26.480234649 26.69639983
13/08/2010 693 63312300 2030561367 26.646515557 26.613259375 26.60494533 26.754598147
16/08/2010 621 51916600 1664418249 26.663143648 26.646515557 26.455292513 26.69639983
17/08/2010 733 89443100 2891023459 26.837738602 26.69639983 26.69639983 26.937507147
18/08/2010 617 75597800 2443783177 26.887622874 26.895936919 26.704713875 26.937507147
19/08/2010 676 73039200 2344216463 26.69639983 26.887622874 26.563375103 26.887622874
20/08/2010 656 97313700 3123099134 26.787854329 26.69639983 26.60494533 26.812796465
23/08/2010 663 81439300 2630595862 26.721341966 26.862680738 26.688085784 26.920879056
24/08/2010 938 55055700 1738221406 26.031276196 26.438664422 26.00633406 26.438664422
25/08/2010 1207 100852300 3133359128 26.081160469 25.399408745 25.399408745 26.106102605
26/08/2010 582 40711600 1276976132 25.931507651 26.189243059 25.873309333 26.230813286
27/08/2010 513 36926700 1161746575 26.355523968 25.906565515 25.906565515 26.397094195
30/08/2010 466 18385400 580432848 26.081160469 26.230813286 26.022962151 26.422036331
31/08/2010 562 35738600 1128815405 26.272383513 26.106102605 26.072846423 26.355523968
01/09/2010 1156 110698600 3571532120 26.879308829 26.580003194 26.51349083 26.937507147
02/09/2010 806 84722600 2742368935 26.937507147 26.937507147 26.812796465 27.037275692
03/09/2010 564 22600100 737860004 27.137044237 27.062217828 27.062217828 27.31163919
06/09/2010 124 10518500 343314323 27.261754918 27.220184691 27.103788055 27.31163919
07/09/2010 1097 164879800 5365314065 27.003783489 27.087000079 26.945531875 27.136930033
08/09/2010 1127 125467300 4076808953 27.012105147 27.062035102 26.995461829 27.111965056
09/09/2010 675 92747700 3017326022 27.070356761 27.087000079 27.028748465 27.145251692
10/09/2010 575 51597500 1680954177 27.178538328 27.087000079 27.028748465 27.228468282
13/09/2010 1135 54435000 1792334681 27.41154478 27.295041554 27.295041554 27.461474734
14/09/2010 1050 83766300 2767034803 27.553012983 27.295041554 27.295041554 27.57797796
15/09/2010 749 62987500 2079461154 27.49476137 27.419866439 27.378258144 27.544691324
16/09/2010 - - - - - - -
17/09/2010 - - - - - - -
20/09/2010 1205 62370000 2067581431 27.66119455 27.461474734 27.461474734 27.686159527
21/09/2010 1215 150552700 5010460530 27.686159527 27.686159527 27.627907914 27.752732799
22/09/2010 1144 151195400 5021988074 27.602942937 27.711124504 27.561334642 27.711124504
23/09/2010 707 94072000 3123125894 27.544691324 27.594621278 27.378258144 27.736089481
24/09/2010 742 75052600 2500022698 27.702802845 27.636229573 27.619586255 27.83594939
27/09/2010 769 84367700 2802011643 27.553012983 27.702802845 27.461474734 27.702802845
28/09/2010 1298 133323200 4417842193 27.644551232 27.586299619 27.419866439 27.686159527
29/09/2010 899 122615300 4075068752 27.611264596 27.644551232 27.57797796 27.727767822
30/09/2010 1378 130772800 4360407221 27.66119455 27.752732799 27.627907914 27.902522662
01/10/2010 945 85469400 2874654092 28.08559916 27.74441114 27.74441114 28.118885796
04/10/2010 789 72008700 2438258942 28.260353999 28.127207455 28.08559916 28.360213907
05/10/2010 1660 90674500 3105675297 28.485038792 28.426787179 28.293640635 28.5848987
06/10/2010 939 85771300 2944021793 28.576577041 28.376857225 28.376857225 28.626506995
07/10/2010 908 63742000 2186589787 28.485038792 28.626506995 28.451752156 28.626506995
08/10/2010 794 83057400 2850482402 28.659793632 28.485038792 28.376857225 28.684758609
11/10/2010 429 34196600 1181429125 28.726366904 28.701401927 28.659793632 28.826226812
12/10/2010 592 75147200 2584193010 28.651471973 28.693080268 28.50168211 28.693080268
13/10/2010 648 57583500 2001433343 28.951051697 28.834548471 28.817905153 29.059233264
14/10/2010 458 30498300 1061843495 28.967695015 29.034268287 28.917765061 29.084198241
15/10/2010 471 35490500 1233147989 28.959373356 28.976016674 28.751331881 29.067554923
18/10/2010 540 45847600 1594940780 29.021848633 28.996858522 28.938548264 29.071828854
19/10/2010 1026 114814100 3984355840 28.70530723 28.946878301 28.70530723 29.03017867
20/10/2010 685 49017200 1700430217 28.988528485 28.730297341 28.730297341 29.05516878
21/10/2010 673 50167400 1755765428 29.096818965 29.113479039 28.988528485 29.321729962
22/10/2010 495 51541700 1804130318 29.24675963 29.105149002 28.996858522 29.27174974
25/10/2010 877 62987600 2224856842 29.363380147 29.321729962 29.313399925 29.588291143
26/10/2010 610 61124600 2157571429 29.438350479 29.313399925 29.280079777 29.4883307
27/10/2010 813 61104300 2147711043 29.321729962 29.238429593 29.146799187 29.371710184
28/10/2010 554 60938500 2155764569 29.480000663 29.513320811 29.321729962 29.538310922
29/10/2010 617 48865000 1735691643 29.646601402 29.480000663 29.430020442 29.688251587
01/11/2010 569 65717900 2350042968 29.754891882 29.78821203 29.70491166 29.879842436
02/11/2010 - - - - - - -
03/11/2010 824 71904000 2579155198 29.879842436 29.838192251 29.78821203 29.988132916
04/11/2010 1162 113685500 4119616402 30.129743543 30.071433285 30.071433285 30.263024134
05/11/2010 922 100136000 3630680668 30.229703986 30.296344282 30.096423396 30.296344282
08/11/2010 677 84697200 3077064358 30.412964799 30.221373949 30.0297831 30.46294502
09/11/2010 939 90277400 3297308104 30.163063691 30.412964799 30.13807358 30.654535869
10/11/2010 1094 85334100 3092405808 30.337994466 30.071433285 30.021453063 30.421294836
11/11/2010 1069 76299300 2773550468 30.254694097 30.279684208 30.121413506 30.362984577
12/11/2010 861 61113700 2207126346 29.988132916 30.154733654 29.954812768 30.238034023
15/11/2010 - - - - - - -
16/11/2010 1119 114698500 4098142634 29.663261476 29.929822657 29.646601402 29.929822657
17/11/2010 1206 69513500 2483359855 29.829862214 29.654931439 29.654931439 29.879842436
18/11/2010 1292 64706400 2345376277 30.263024134 30.238034023 30.113083469 30.329664429
19/11/2010 1394 52472400 1908842541 30.443820771 30.268856284 30.077228512 30.468815698
22/11/2010 709 38540500 1407699205 30.568795405 30.435489129 30.327177779 30.610453616
23/11/2010 876 55130000 2001244197 30.168876577 30.343841064 30.077228512 30.377167633
24/11/2010 1265 51622900 1894352778 30.868734525 30.368835991 30.368835991 30.910392737
25/11/2010 251 8667000 321065521 30.827076314 30.743759892 30.743759892 30.985377517
26/11/2010 555 61335200 2258271498 30.660443469 30.818744672 30.502142267 30.827076314
29/11/2010 926 47080700 1723306119 30.668775111 30.593790331 30.393830917 30.70210168
30/11/2010 641 48159800 1773496069 30.693770038 30.618785258 30.560463762 30.743759892
01/12/2010 775 33500400 1247153622 31.077025582 30.985377517 30.910392737 31.085357224
02/12/2010 782 41692300 1565048599 31.110352151 31.077025582 31.077025582 31.410291271
03/12/2010 801 69581000 2597522373 31.110352151 31.127015435 31.027035728 31.243658427
06/12/2010 712 31219200 1171207008 31.410291271 31.14367872 31.135347077 31.451949483
07/12/2010 803 60237000 2284256389 31.518602621 31.660240539 31.168673646 31.901858164
08/12/2010 629 52251100 1965751016 31.326974849 31.576924116 31.251990069 31.576924116
09/12/2010 642 42818300 1609330806 31.301979922 31.410291271 31.235326784 31.410291271
10/12/2010 553 20496400 769342521 31.351969776 31.243658427 31.168673646 31.36863306
13/12/2010 447 24182600 914730670 31.568592474 31.36863306 31.36863306 31.585255759
14/12/2010 685 61574000 2333473171 31.543597547 31.568592474 31.476944409 31.618582328
15/12/2010 689 48454900 1826331578 31.351969776 31.493607694 31.251990069 31.543597547
16/12/2010 391 44532100 1679770476 31.510270978 31.410291271 31.360301418 31.535265905
17/12/2010 463 56378000 2139683889 31.660240539 31.510270978 31.410291271 31.685235466
20/12/2010 599 31084800 1180375484 31.643577254 31.668572181 31.543597547 31.743556961
21/12/2010 771 58208900 2223745000 31.868531595 31.743556961 31.70189875 31.951848018
22/12/2010 667 85321100 3249828393 31.726893677 31.868531595 31.643577254 31.868531595
23/12/2010 353 16625200 633610845 31.801878457 31.726893677 31.685235466 31.860199953
24/12/2010 59 2748200 104770263 31.768551888 31.801878457 31.726893677 31.901858164
27/12/2010 297 11386200 433149198 31.810210099 31.62691397 31.55192919 31.868531595
28/12/2010 449 29877800 1139479900 31.793546815 31.826873384 31.70189875 31.860199953
29/12/2010 461 21268600 812283546 31.868531595 31.835205026 31.718562035 31.976842944
30/12/2010 388 22729600 870081785 31.901858164 31.801878457 31.801878457 31.993506229
31/12/2010 - - - - - - -
03/01/2011 413 24091400 932681351 32.151807431 32.176802358 32.101817578 32.376761772
04/01/2011 665 42947000 1654487083 32.068491009 32.326771919 32.026832798 32.326771919
05/01/2011 594 57786900 2226547825 32.201797285 32.076822651 31.918521449 32.226792212
06/01/2011 390 24482900 944751554 32.143475789 32.210128927 32.060159367 32.235123854
07/01/2011 527 35621500 1372853052 32.118480862 31.876863237 31.876863237 32.226792212
10/01/2011 755 61557400 2359139818 31.935184733 32.118480862 31.826873384 32.135144147
11/01/2011 954 77753600 2968753144 31.618582328 32.076822651 31.576924116 32.085154294
12/01/2011 1019 125812000 4782717265 31.593587401 31.818541742 31.526934263 31.876863237
13/01/2011 638 42136100 1600302948 31.685235466 31.618582328 31.543597547 31.718562035
14/01/2011 662 51071300 1939890716 31.618582328 31.826873384 31.501939336 31.826873384
17/01/2011 246 10550600 401814397 31.710230392 31.635245612 31.618582328 31.785215173
18/01/2011 553 46327000 1766132434 31.768551888 31.70189875 31.685235466 31.860199953
19/01/2011 856 46225600 1755791858 31.476944409 31.743556961 31.451949483 31.868531595
20/01/2011 1244 82301900 3088530069 31.310311565 31.476944409 31.110352151 31.476944409
21/01/2011 1161 72311800 2705276066 31.068693939 31.376964702 31.018704086 31.460281125
24/01/2011 1043 57184600 2144011992 31.360301418 31.068693939 31.03536737 31.393627987
25/01/2011 949 45597700 1710011381 31.2186635 31.476944409 31.110352151 31.493607694
26/01/2011 721 43083200 1617358361 31.335306491 31.226995142 31.110352151 31.376964702
27/01/2011 403 20296900 762174610 31.2186635 31.36863306 31.185336931 31.410291271
28/01/2011 1756 85736100 3166492398 30.668775111 31.351969776 30.510473909 31.351969776
31/01/2011 606 34255600 1262765729 30.81041303 31.14367872 30.527137193 31.14367872
01/02/2011 1267 77919100 2909375849 31.343638133 31.060362297 30.952050948 31.410291271
02/02/2011 967 53310900 2017450933 31.62691397 31.493607694 31.29364828 31.660240539
03/02/2011 733 54911800 2075345031 31.485276052 31.643577254 31.418622914 31.643577254
04/02/2011 1346 44560000 1672980954 31.210331858 31.485276052 31.118683793 31.485276052
07/02/2011 - - - - - - -
08/02/2011 596 33407800 1250557054 31.285316638 31.651908897 31.068693939 31.651908897
09/02/2011 1477 66793000 2477930406 30.843739599 31.251990069 30.743759892 31.285316638
10/02/2011 1524 63180600 2322382750 30.535468836 30.985377517 30.452152413 30.985377517
11/02/2011 1234 83666800 3080503547 30.868734525 30.527137193 30.377167633 30.910392737
14/02/2011 657 35026700 1296300928 30.852071241 31.03536737 30.768754818 31.03536737
15/02/2011 828 34810800 1287785515 30.793749745 30.968714232 30.70210168 30.977045875
16/02/2011 521 44864700 1665203225 30.860402883 30.910392737 30.827076314 30.985377517
17/02/2011 635 49736000 1850776879 31.018704086 30.827076314 30.827076314 31.077025582
18/02/2011 640 29465000 1106611627 31.29364828 31.110352151 30.910392737 31.401959629
21/02/2011 255 9044900 337271910 31.052030655 31.360301418 30.96038259 31.468612767
22/02/2011 1172 88520900 3265429498 30.618785258 30.993709159 30.202203146 31.03536737
23/02/2011 1065 63084600 2304145740 30.360504348 30.560463762 30.260524641 30.643780185
24/02/2011 1065 48942200 1786031014 30.377167633 30.29385121 30.243861357 30.543800478
25/02/2011 1418 56968700 2091245953 30.752091534 30.493810624 30.377167633 30.785418103
28/02/2011 690 29516200 1093746336 30.852071241 30.910392737 30.818744672 30.985377517
01/03/2011 742 62821900 2319218797 30.660443469 30.952050948 30.6271169 30.952050948
02/03/2011 605 30915100 1138271979 30.735428249 30.70210168 29.868937456 30.818744672
03/03/2011 562 34573200 1284306596 30.927056021 30.952050948 30.893729452 30.993709159
04/03/2011 864 57011000 2103353209 30.735428249 31.002040801 30.610453616 31.002040801
07/03/2011 461 32848000 1204647692 30.493810624 30.818744672 30.452152413 30.818744672
08/03/2011 527 38510700 1413908824 30.585458689 30.577127047 30.410494202 30.693770038
09/03/2011 638 63090300 2306191901 30.385499275 30.577127047 30.327177779 30.577127047
10/03/2011 982 68688400 2469196896 29.860605814 30.385499275 29.785621033 30.385499275
11/03/2011 810 27772900 998228736 30.077228512 29.743962822 29.702304611 30.118886723
14/03/2011 457 22806100 819994189 30.14388165 30.060565227 29.827279245 30.160544934
15/03/2011 1024 51544700 1847228082 30.002243732 29.993912089 29.469018628 30.035570301
16/03/2011 1463 51908500 1856277723 29.685641326 30.002243732 29.610656546 30.035570301
17/03/2011 858 45261500 1618979471 29.668978042 29.793952676 29.585661619 30.043901943
18/03/2011 960 49241000 1750905872 29.560666693 29.718967895 29.47735027 29.868937456
21/03/2011 - - - - - - -
22/03/2011 619 25318000 903103681 29.902264025 29.610656546 29.55233505 29.943922236
23/03/2011 928 51958300 1883250937 30.377167633 29.902264025 29.902264025 30.47714734
24/03/2011 1037 45531800 1675453237 30.677353753 30.543937699 30.527260693 30.752400283
25/03/2011 717 65354400 2404938484 30.677353753 30.802431303 30.610645726 30.810769806
28/03/2011 667 52200700 1920385294 30.618984229 30.685692256 30.535599196 30.769077289
29/03/2011 672 47812900 1759748080 30.702369263 30.618984229 30.560614706 30.744061779
30/03/2011 964 54766800 2030407938 31.044247899 30.727384773 30.727384773 31.077601913
31/03/2011 1089 73771500 2760353161 31.194340959 31.019232389 30.952524363 31.327757013
01/04/2011 1041 33854500 1280264276 31.477850072 31.352772522 31.352772522 31.652958642
04/04/2011 608 44587500 1689706580 31.611266126 31.519542589 31.519542589 31.711328166
05/04/2011 792 95758100 3629192207 31.561235106 31.611266126 31.527881092 31.702989662
06/04/2011 644 58152600 2209457642 31.577912112 31.677974152 31.519542589 31.769697689
07/04/2011 884 76087500 2856050080 31.219356469 31.561235106 31.110955926 31.619604629
08/04/2011 713 35466200 1327270037 31.236033476 31.336095516 31.127632933 31.436157556
11/04/2011 791 47845100 1801811017 31.344434019 31.236033476 31.236033476 31.486188576
12/04/2011 852 58928200 2202361780 31.135971436 31.336095516 31.052586403 31.686312656
13/04/2011 996 31437100 1174430545 31.119294429 31.194340959 31.019232389 31.352772522
14/04/2011 754 42885900 1592248291 30.877477833 31.110955926 30.852462323 31.119294429
15/04/2011 560 36550700 1354139308 30.877477833 30.877477833 30.852462323 30.960862866
18/04/2011 1251 29731400 1082880960 30.302121103 30.777415793 30.26876709 30.777415793
19/04/2011 820 46008500 1669090209 30.456574675 30.389783941 30.122621005 30.506667726
20/04/2011 714 29576300 1086344782 30.732086453 30.798877187 30.598504985 30.798877187
21/04/2011 - - - - - - -
22/04/2011 - - - - - - -
25/04/2011 684 28228800 1040668363 30.773830661 30.807226028 30.656946877 30.86566792
26/04/2011 608 46078500 1698648366 30.782179503 30.790528345 30.715388769 30.840621395
27/04/2011 722 50491900 1857104242 30.723737611 30.782179503 30.656946877 30.823923712
28/04/2011 830 48058800 1765898530 30.665295719 30.723737611 30.565109618 30.76548182
29/04/2011 469 35164900 1295684790 30.857319079 30.748784136 30.665295719 30.882365604
02/05/2011 474 24778100 913583766 30.665295719 30.890714446 30.631900352 30.974202863
03/05/2011 1640 61378000 2224152600 29.980690696 30.473272359 29.938946487 30.506667726
04/05/2011 1531 45191100 1608057937 29.6878288 30.122937903 29.587419007 30.122937903
05/05/2011 1320 63834000 2257562571 29.520479145 29.6878288 29.436804317 29.746401179
06/05/2011 784 34478900 1218022090 29.461906765 29.721298731 29.353129489 29.788238593
09/05/2011 688 39848400 1405877133 29.6878288 29.545581593 29.353129489 29.704563765
10/05/2011 791 49594500 1770458306 29.880280903 29.738033696 29.738033696 29.955588248
11/05/2011 821 52513900 1864045871 29.595786489 29.712931248 29.553949076 29.838443489
12/05/2011 851 50251900 1765179926 29.428436834 29.53721411 29.286189627 29.53721411
13/05/2011 733 35431100 1242137509 29.302924593 29.453539283 29.210882283 29.453539283
16/05/2011 600 34355800 1204076984 29.319659558 29.286189627 29.2025148 29.403334386
17/05/2011 779 62536900 2184301196 29.118839972 29.353129489 29.093737524 29.353129489
18/05/2011 914 66899500 2350529098 29.595786489 29.227617248 29.160677386 29.654358869
19/05/2011 788 58857200 2078850171 29.512111662 29.595786489 29.369864455 29.696196282
20/05/2011 973 60173700 2120214635 29.545581593 29.503744179 29.394966903 29.612521455
23/05/2011 627 40356200 1412407729 29.453539283 29.453539283 29.185779834 29.495376696
24/05/2011 - - - - - - -
25/05/2011 1067 92411200 3273027606 29.704563765 29.570684041 29.562316558 29.746401179
26/05/2011 853 78402800 2795065220 29.880280903 29.704563765 29.704563765 29.897015868
27/05/2011 1640 48245300 1727977730 29.980690696 30.005793144 29.846810972 30.047630558
30/05/2011 379 14539600 518187146 29.788238593 30.014160627 29.738033696 30.039263075
31/05/2011 1084 51261700 1835896525 30.014160627 29.997425661 29.87191342 30.055998041
01/06/2011 919 62185900 2215154153 29.620888938 29.955588248 29.570684041 29.997425661
02/06/2011 595 59690100 2106565084 29.620888938 29.595786489 29.378231938 29.662726351
03/06/2011 1050 99632400 3512628600 29.361496972 29.453539283 29.311292076 29.637623903
06/06/2011 1109 75338700 2622087808 29.001695214 29.336394524 28.884550455 29.336394524
07/06/2011 999 76894400 2678266674 29.210882283 29.010062697 29.010062697 29.261087179
08/06/2011 854 83897900 2919020235 29.135574938 29.194147317 29.010062697 29.194147317
09/06/2011 1033 120175100 4215729833 29.461906765 29.286189627 29.177412352 29.495376696
10/06/2011 735 67290800 2350194504 29.235984731 29.487009213 29.143942421 29.487009213
13/06/2011 630 79830200 2796843962 29.311292076 29.235984731 29.235984731 29.378231938
14/06/2011 940 110576700 3911481129 29.671093834 29.420069351 29.420069351 29.712931248
15/06/2011 1107 117687300 4160934164 29.562316558 29.428436834 29.411701869 29.645991386
16/06/2011 621 38738100 1368021726 29.478641731 29.579051524 29.453539283 29.6878288
17/06/2011 925 72233500 2542431809 29.411701869 29.620888938 29.29455711 29.620888938
20/06/2011 1117 68749000 2407463510 29.399134556 29.466160226 29.239948589 29.466160226
21/06/2011 1550 96614600 3408463131 29.549942313 29.650480819 29.449403808 29.667237236
22/06/2011 1391 104074900 3686244012 29.667237236 29.491294852 29.491294852 29.818044994
23/06/2011 1108 83295400 2932003854 29.57507694 29.516429478 29.323730677 29.616967983
24/06/2011 611 64249000 2272237633 29.625346192 29.625346192 29.57507694 29.700750071
27/06/2011 617 59678100 2121526695 29.84317962 29.57507694 29.57507694 29.91020529
28/06/2011 1568 119441700 4304337916 30.329115728 29.859936038 29.84317962 30.362628564
29/06/2011 1837 136761600 5004349747 30.65586587 30.345872146 30.345872146 30.781539002
30/06/2011 800 37369300 1371662677 30.706135123 30.714513332 30.65586587 30.848564672
01/07/2011 934 96113300 3532730041 30.848564672 30.580461991 30.563705574 30.898833924
04/07/2011 320 7734700 284991639 30.856942881 30.756404375 30.756404375 30.915590342
05/07/2011 1006 112703800 4136950376 30.681000497 30.856942881 30.580461991 30.882077507
06/07/2011 1088 106593000 3893362151 30.580461991 30.538570948 30.505058112 30.664244079
07/07/2011 1168 81723200 2995125822 30.65586587 30.622353035 30.605596618 30.815051837
08/07/2011 880 77275600 2814035215 30.5888402 30.65586587 30.203442597 30.65586587
11/07/2011 1045 59525800 2160457494 30.438032442 30.412897816 30.32073752 30.45478886
12/07/2011 1275 104653900 3795672779 30.303981102 30.295602893 30.245333641 30.496679904
13/07/2011 797 85808700 3116065334 30.379384981 30.379384981 30.236955432 30.52181453
14/07/2011 1212 73907700 2676539294 30.287224685 30.379384981 30.161551553 30.479923486
15/07/2011 1357 58576900 2114228049 30.295602893 30.362628564 30.136416927 30.396141399
18/07/2011 1484 41730400 1497529772 29.97723096 30.312359311 29.952096334 30.312359311
19/07/2011 1130 61227700 2189703554 30.019122004 30.111282301 29.851557829 30.203442597
20/07/2011 2056 103479000 3667297814 29.582846335 30.287599339 29.532506835 30.287599339
21/07/2011 1421 105795700 3751118599 29.817764003 29.616406002 29.524116918 29.85132367
22/07/2011 748 50073600 1787460815 30.010732087 29.817764003 29.666745502 30.035901838
25/07/2011 1046 59471000 2120399310 29.85132367 29.985562337 29.700305169 29.993952254
26/07/2011 827 82277900 2919951308 29.733864836 29.85132367 29.700305169 29.893273253
27/07/2011 2833 354389400 12599654634 30.035901838 29.624795919 29.415048001 30.103021171
28/07/2011 1398 124374800 4496113441 30.237259839 30.035901838 29.943612754 30.572856507
29/07/2011 1302 64213300 2318397757 30.262429589 30.044291754 30.035901838 30.43861784
01/08/2011 1233 59323900 2140163110 30.019122004 30.497347257 29.95200267 30.698705258
02/08/2011 1639 79626000 2804677899 29.255639583 29.993952254 29.230469833 30.035901838
03/08/2011 1869 93870200 3225467175 28.986312636 29.457634793 28.666486887 29.457634793
04/08/2011 2853 106403000 3558591342 27.993169521 28.935813834 27.824840179 28.935813834
05/08/2011 2172 86387200 2883887571 28.371910539 28.195164731 27.496597963 28.447658743
08/08/2011 2114 74425600 2405304177 26.680200656 28.186748264 26.520287781 28.186748264
09/08/2011 2351 143382000 4644782623 27.24410395 26.806447662 26.806447662 28.363494072
10/08/2011 1889 124833900 4006244592 27.092607543 27.24410395 26.629701853 27.345101555
11/08/2011 2387 113265200 3758278446 28.262496467 27.269353351 27.185188681 28.355077605
12/08/2011 1622 88904300 2978876227 28.060501257 28.447658743 27.892171916 28.607571618
15/08/2011 1327 58934800 1992662679 28.523406947 28.489741079 28.153082395 28.607571618
16/08/2011 1632 72671900 2450236293 28.540239881 28.531823414 28.144665928 28.565489282
17/08/2011 1342 111433100 3783644674 28.624404552 28.540239881 28.380327006 28.775900959
18/08/2011 2490 111582600 3705866146 27.90900485 28.195164731 27.690176706 28.439242276
19/08/2011 1024 76512500 2535415635 27.85008958 27.875338981 27.563929699 28.153082395
22/08/2011 1758 98684000 3308520243 28.296162336 28.405576408 28.035251856 28.405576408
23/08/2011 2336 158251700 5412675348 29.229936198 28.345201894 28.294645648 29.255214321
24/08/2011 2301 137080700 4745405288 29.16252787 29.229936198 28.64853937 29.524847633
25/08/2011 1755 95288900 3251673557 28.522148755 29.238362239 28.48001855 29.322622649
26/08/2011 2123 155549000 5293054846 28.724373739 28.522148755 28.016586296 28.859190395
29/08/2011 2702 93487700 3248101060 29.524847633 29.069841419 28.783356026 29.642812207
30/08/2011 1713 137765900 4831768293 29.625960125 29.449013264 29.339474731 29.684942412
31/08/2011 2887 67443600 2395847631 30.030410092 29.743924699 29.743924699 30.131522584
01/09/2011 1516 60735800 2178843884 30.106244461 30.030410092 30.030410092 30.493842347
02/09/2011 2173 59094400 2079420523 29.541699715 29.912445519 29.373178895 29.912445519
05/09/2011 974 14987700 512415481 28.48001855 29.550125756 28.39575814 29.550125756
06/09/2011 2547 118065400 4046995635 29.010859132 28.488444591 28.48001855 29.069841419
07/09/2011 2476 88977800 3121884640 29.634386166 29.272066403 29.272066403 29.693368453
08/09/2011 1577 70292000 2456607899 29.221510157 29.634386166 29.16252787 29.75235074
09/09/2011 2363 94157600 3193892875 28.463166468 29.069841419 28.328349812 29.069841419
12/09/2011 2604 68124800 2288607312 28.446314386 28.22723732 27.974456091 28.56427896
13/09/2011 1328 108396700 3671558582 28.631687288 28.488444591 28.22723732 28.707521657
14/09/2011 1991 118377500 4063851719 29.213084116 28.774929985 28.421036263 29.297344526
15/09/2011 1902 90831000 3180279058 29.651238248 29.297344526 29.238362239 29.701794494
16/09/2011 - - - - - - -
19/09/2011 1038 43742200 1528170336 29.550125756 29.575403879 28.665391452 29.592255961
20/09/2011 2001 65518100 2285829513 28.9013206 29.642812207 28.81706019 29.777628863
21/09/2011 1918 142025100 4889941462 28.589557083 29.154101829 28.48001855 29.314196608
22/09/2011 3980 94060600 3065254343 27.266668647 28.218811279 27.005461377 28.218811279
23/09/2011 2171 73183500 2373610738 27.452041549 27.342503016 27.0307395 27.763805066
26/09/2011 2289 78930900 2609680978 28.159828992 27.848065476 27.452041549 28.286219607
27/09/2011 2414 103622000 3539699820 28.48001855 28.631687288 28.370480017 29.061415378
28/09/2011 2000 85239900 2871049977 28.151402951 28.48001855 28.0587165 28.749651862
29/09/2011 2218 122965000 4165871725 28.387332099 28.362053976 28.286219607 28.9013206
30/09/2011 2291 84486400 2808117790 28.14297691 28.336775853 27.721674861 28.336775853
03/10/2011 1787 68345500 2270501624 27.940751927 28.109272746 27.679544656 28.286219607
04/10/2011 2459 87298500 2852272990 27.79750923 27.393059262 27.157130114 27.940751927
05/10/2011 2174 86335600 2855110012 27.822787353 27.974456091 27.679544656 28.126124828
06/10/2011 2130 75811500 2521345056 28.0587165 27.890195681 27.612136328 28.201959197
07/10/2011 2099 67301800 2234967125 27.763805066 28.075568582 27.637414451 28.353627935
10/10/2011 3414 52596300 1762040020 28.269367525 28.14297691 27.991308173 28.446314386
11/10/2011 2501 101885800 3435614052 28.404184181 28.100846705 28.100846705 28.56427896
12/10/2011 2835 116090700 3981292761 29.052989337 28.64853937 28.547426878 29.322622649
13/10/2011 2018 89652800 3085226392 29.154101829 29.027711214 28.774929985 29.229936198
14/10/2011 2149 97002300 3385721612 29.356326813 29.465865346 29.280492444 29.550125756
17/10/2011 2215 53724000 1838805066 28.724373739 29.364752854 28.682243534 29.364752854
18/10/2011 2810 124901600 4313292889 29.491143469 28.749651862 28.631687288 29.566977838
19/10/2011 2059 72305700 2512805582 29.044563296 29.491143469 28.968728928 29.575403879
20/10/2011 2423 86799800 2990948410 28.968728928 29.044563296 28.81706019 29.482717428
21/10/2011 2559 80798500 2820085883 29.507995551 29.322622649 29.213084116 29.617534084
24/10/2011 1856 55247200 1955786888 29.718646576 29.58382992 29.575403879 29.996705928
25/10/2011 1695 73654600 2594984374 29.718646576 29.49956951 29.49956951 29.794480945
26/10/2011 2863 120608200 4296974581 30.18207883 29.878741355 29.693368453 30.333747568
27/10/2011 2943 101467500 3724671732 30.940422519 30.797179823 30.586528798 31.184777708
28/10/2011 2497 99946700 3688167114 30.965700642 30.333747568 30.333747568 31.328020405
31/10/2011 1937 57062200 2075772906 30.527546511 30.755049618 30.409581937 30.755049618
01/11/2011 3526 94621600 3376766332 30.09781842 29.904019478 29.786054904 30.207356953
02/11/2011 - - - - - - -
03/11/2011 3088 102629500 3744013761 30.85616211 30.957274601 30.468564224 30.965700642
04/11/2011 1817 88619100 3238059764 30.898292314 30.729771495 30.637085044 30.940422519
07/11/2011 2117 112442400 4143343287 31.167925626 31.007830847 30.814031905 31.277464159
08/11/2011 2989 110495400 4104036023 31.45441102 31.336446446 31.125795421 31.488115184
09/11/2011 2272 90633400 3333545265 30.797179823 31.092091257 30.780327741 31.193203749
10/11/2011 2138 98107500 3601780483 30.847736069 30.881440233 30.755049618 31.151073544
11/11/2011 2634 88503100 3289467695 31.530245389 31.066813134 31.066813134 31.589227676
14/11/2011 2566 84981500 3157360222 31.210055831 31.429132897 31.125795421 31.504967266
15/11/2011 2490 97662200 3629516133 31.488115184 31.049961052 31.049961052 31.589227676
16/11/2011 2840 110987900 4095777117 30.999404806 31.176351667 30.940422519 31.243759995
17/11/2011 3311 104312500 3794118098 30.412918177 31.012062791 30.396040864 31.197713235
18/11/2011 2581 74098500 2691128503 30.632323247 30.632323247 30.379163551 30.860166973
21/11/2011 - - - - - - -
22/11/2011 2419 95064500 3412638383 30.379163551 30.21039042 30.058494602 30.421356833
23/11/2011 3051 124788700 4426649220 29.872844158 30.379163551 29.77158028 30.379163551
24/11/2011 615 22172300 783955840 29.822212219 29.957230723 29.74626431 29.999424006
25/11/2011 2129 66939500 2350888268 29.299015513 29.763141623 29.239944917 30.117565198
28/11/2011 2878 83557100 2985026401 30.066933259 29.569052523 29.569052523 30.396040864
29/11/2011 2755 118396000 4261761023 30.151319824 30.083810572 29.999424006 30.581691308
30/11/2011 4499 86992600 3190466426 31.098379969 30.861826142 30.853377791 31.267346989
01/12/2011 1922 109011300 4001314992 30.895619546 31.089931618 30.870274493 31.377175552
02/12/2011 1270 58161700 2139049594 31.073034916 31.064586565 30.920964598 31.250450287
05/12/2011 1831 113130800 4200911812 31.36027885 31.258898638 31.157518426 31.45321071
06/12/2011 1832 137766700 5100563739 31.343382148 31.470107412 31.140621724 31.470107412
07/12/2011 2060 116754000 4324137577 31.292692042 31.301140393 31.174415128 31.351830499
08/12/2011 2488 90566900 3323565604 30.929412949 31.301140393 30.853377791 31.301140393
09/12/2011 2297 45000700 1669889527 31.444762359 31.047689863 31.013896459 31.512349167
12/12/2011 - - - - - - -
13/12/2011 2771 52184000 1919553477 30.785790983 31.258898638 30.633720665 31.563039273
14/12/2011 2775 76314900 2753818610 30.41406354 30.785790983 30.338028381 30.828032738
15/12/2011 2536 88566500 3191642078 30.405615189 30.718204175 30.321131679 30.828032738
16/12/2011 1435 34809000 1254057787 30.456305294 30.701307473 30.261993222 30.709755824
19/12/2011 1186 28018300 1006266664 30.067681149 30.549237155 30.016991043 30.667514069
20/12/2011 2308 40319500 1461271547 30.650617367 30.41406354 30.169061361 30.726652526
21/12/2011 1215 29875000 1086554933 30.9378613 30.684410771 30.439408593 30.996999757
22/12/2011 1427 26729600 986130826 31.27579534 30.988551406 30.946309651 31.334933797
23/12/2011 1048 17170500 637168667 31.318037095 31.343382148 31.242001936 31.461659061
26/12/2011 514 8376900 310665025 31.461659061 31.326485446 31.182863479 31.487004114
27/12/2011 1734 26999700 1002074637 31.326485446 31.419417307 31.27579534 31.478555763
28/12/2011 1688 15111600 554268234 30.9378613 31.174415128 30.802687685 31.208208532
29/12/2011 1398 20065700 743734671 31.402520605 31.140621724 31.10682832 31.478555763
30/12/2011 1852 46253300 1718636942 31.318037095 31.402520605 31.19131183 31.579935975
02/01/2012 610 32665100 1219530703 31.571487624 31.681316187 31.318037095 31.681316187
03/01/2012 2063 69887400 2623793047 31.571487624 31.715109591 31.470107412 31.892524962
04/01/2012 2113 101071000 3784207936 31.571487624 31.554590922 31.45321071 31.70666124
05/01/2012 1948 93261700 3464080287 31.27579534 31.571487624 31.242001936 31.571487624
06/01/2012 1922 86810700 3204511804 31.081483267 31.385623903 31.02234481 31.394072254
09/01/2012 1931 88067600 3236899487 31.056138214 31.216656883 30.904067897 31.216656883
10/01/2012 2132 126274000 4701979465 31.436314008 31.427865658 31.385623903 31.563039273
11/01/2012 2651 127661900 4757861390 31.529245869 31.427865658 31.309588744 31.596832677
12/01/2012 1682 95817400 3577040350 31.53769422 31.571487624 31.45321071 31.639074432
13/01/2012 4572 175877800 6440196348 30.870274493 31.512349167 30.743549228 31.512349167
16/01/2012 1065 33079500 1218488207 31.182863479 30.9378613 30.870274493 31.258898638
17/01/2012 2308 125656300 4627718285 30.9378613 31.27579534 30.878722844 31.368727201
18/01/2012 2169 153605900 5717711766 31.698212889 30.963206353 30.887171195 31.715109591
19/01/2012 3008 199816800 7545033499 31.858731558 31.639074432 31.639074432 32.188217246
20/01/2012 2286 154087500 5766250536 31.579935975 31.850283207 31.444762359 31.850283207
23/01/2012 1434 82827127 3085708370.1 31.427865658 31.596832677 31.36027885 31.639074432
24/01/2012 2692 96830742 3568916871.1 31.157518426 31.267346989 31.013896459 31.267346989
25/01/2012 1755 111500532 4136744348 31.461659061 31.174415128 31.039241512 31.512349167
26/01/2012 1813 113666317 4244358412 31.470107412 31.596832677 31.402520605 31.799593101
27/01/2012 1461 102491547 3809246811.4 31.419417307 31.343382148 31.343382148 31.444762359
30/01/2012 1513 106654127 3956991318.8 31.45321071 31.089931618 31.005448108 31.579935975
31/01/2012 2305 118037675 4414993821.7 31.613729379 31.478555763 31.436314008 31.87562826
01/02/2012 2456 136226494 5142619735 31.884076611 31.765799697 31.748902995 32.010801875
02/02/2012 1583 139523022 5263859075.9 31.841834856 31.960111769 31.765799697 31.977008471
03/02/2012 2205 145219369 5530063251.8 32.188217246 31.934766716 31.934766716 32.30649416
06/02/2012 - - - - - - -
07/02/2012 1638 130268872 4960920946.6 32.188217246 32.103733736 32.086837034 32.289597458
08/02/2012 1879 132563800 5050248239.7 32.230459001 32.230459001 32.010801875 32.264252405
09/02/2012 2410 137704311 5264025869.5 32.314942511 31.427865658 31.427865658 32.357184266
10/02/2012 2319 154875415 5897830800.2 32.238907352 31.765799697 31.765799697 32.264252405
13/02/2012 2137 145718511 5576051983.5 32.314942511 32.424771074 32.289597458 32.467012828
14/02/2012 1866 115984072 4401045155.6 31.977008471 32.230459001 31.87562826 32.30649416
15/02/2012 1620 84493083 3206890484.2 32.026976642 32.052341196 31.976247535 32.229893073
16/02/2012 2229 173143141 6597715200 32.297531883 32.094615453 32.094615453 32.382080396
17/02/2012 1786 168775456 6434587497.1 32.111525155 32.382080396 32.069250899 32.466628909
20/02/2012 476 30183876 1152675909.2 32.33980614 32.179163966 32.179163966 32.415899801
21/02/2012 2273 168455888 6404068235.1 32.043886345 32.373625545 31.993157237 32.373625545
22/02/2012 2450 146842105 5557973737.4 32.043886345 31.866334468 31.866334468 32.119980007
23/02/2012 2483 187373609 7110616286.4 32.153799412 32.043886345 31.917063576 32.204528519
24/02/2012 1294 66250938 2516079012.8 32.07770575 32.14534456 31.993157237 32.212983371
27/02/2012 1107 81302035 3073566344.6 31.959337832 31.883244171 31.832515063 32.026976642
28/02/2012 2570 116866283 4439838862.5 32.128434858 31.967792684 31.959337832 32.229893073
29/02/2012 2699 123189815 4686113922.3 31.993157237 32.221438222 31.857879617 32.382080396
01/03/2012 1611 110178000 4185749219.3 32.153799412 32.01006694 32.01006694 32.187618817
02/03/2012 1697 80337229 3068222761.5 32.398990099 32.212983371 32.128434858 32.415899801
05/03/2012 2043 109181214 4163603945.9 32.259141264 32.419887051 32.166077914 32.419887051
06/03/2012 3364 133411834 5006555792.6 31.709221468 31.937649691 31.624618423 31.996871823
07/03/2012 1443 150174141 5640525687.3 31.7684436 31.726142078 31.700761164 31.869967255
08/03/2012 2512 271763264 10257879457 31.996871823 31.895348169 31.793824514 32.005332128
09/03/2012 1578 259352750 9788439684.3 31.886887864 32.047633651 31.869967255 32.073014564
12/03/2012 1438 129579087 4867183727.4 31.776903905 31.810745123 31.734602382 31.895348169
13/03/2012 2641 240891968 9132245581.6 32.149157305 31.819205428 31.785364209 32.233760351
14/03/2012 2068 203685196 7732247653.6 32.106855783 32.06455426 32.06455426 32.191458828
15/03/2012 1403 163437609 6224294936.5 32.259141264 32.140697001 32.081474869 32.276061874
16/03/2012 2034 66899770 2556219004.4 32.369125224 32.259141264 32.242220655 32.394506137
19/03/2012 - - - - - - -
20/03/2012 1266 39444366 1504170356.1 32.166077914 32.149157305 31.726142078 32.377585528
21/03/2012 1716 89780727 3433765936.2 32.512950401 32.233760351 32.233760351 32.52987101
22/03/2012 1437 83673398 3206687864.2 32.402966442 32.546791619 32.34374431 32.546791619
23/03/2012 1184 159946897 6132081723.4 32.419887051 32.394506137 32.377585528 32.52987101
26/03/2012 2210 92231985 3569976047.8 32.885203801 32.546791619 32.546791619 32.944425933
27/03/2012 1890 166202987 6477057480.6 32.935965629 32.792140451 32.656775578 33.062870197
28/03/2012 2078 229571121 8915946447.2 32.91904502 33.01210837 32.741378624 33.01210837
29/03/2012 1923 178151759 6940143546.9 33.088251111 32.783680147 32.71599771 33.147473243
30/03/2012 2237 194692536 7678780438.1 33.426663293 33.155933547 33.155933547 33.47742512
02/04/2012 1816 74062846 2948839807.5 33.748154866 33.333599943 33.333599943 33.807376998
03/04/2012 1592 102275731 4075026078.4 33.756615171 33.748154866 33.629710602 33.815837302
04/04/2012 1825 73487982 2906853659 33.350520552 33.511266338 33.29129842 33.604329688
05/04/2012 - - - - - - -
06/04/2012 - - - - - - -
09/04/2012 1218 63427110 2494364340 33.333599943 33.232076288 33.079790806 33.367441161
10/04/2012 2188 86498594 3393590112.9 33.020568674 33.418202988 32.910584715 33.468964816
11/04/2012 2703 80266117 3151802134.7 33.122092329 33.316679334 33.062870197 33.325139638
12/04/2012 1494 92388207 3630454086.1 33.29129842 33.045949588 33.037489283 33.316679334
13/04/2012 2834 57587550 2249611214.4 33.037489283 33.206695375 32.935965629 33.206695375
16/04/2012 1606 56169366 2187427103.5 33.020568674 33.172854156 32.724458015 33.308219029
17/04/2012 1660 110045924 4314723230.9 33.299758725 33.164393852 33.054409893 33.367441161
18/04/2012 1461 89624929 3522624336.2 33.282838115 33.282838115 33.122092329 33.350520552
19/04/2012 1897 101769249 4018025628.9 33.350520552 33.274377811 33.232076288 33.519726643
20/04/2012 1356 34475059 1360029832.1 33.265917506 33.468964816 33.232076288 33.494345729
23/04/2012 2206 72400512 2805148884.3 32.952886238 33.122092329 32.276061874 33.122092329
24/04/2012 1429 60900818 2366969868.3 32.859822888 32.910584715 32.758299233 33.029028979
25/04/2012 2248 69173540 2692132833.9 33.054409893 32.995187761 32.792140451 33.096711415
26/04/2012 1149 70878968 2771033373.4 33.189774765 32.995187761 32.986727456 33.232076288
27/04/2012 3937 66791797 2617739624.2 33.34943444 33.230602146 33.043865685 33.400362566
30/04/2012 1344 48487517 1903868376.5 33.468266734 33.391874545 33.188162041 33.485242776
01/05/2012 - - - - - - -
02/05/2012 1793 67248330 2654630252.1 33.570122986 33.527682881 33.357922461 33.60407507
03/05/2012 1805 79931173 3162025347.1 33.587099028 33.655003195 33.408850587 33.78232351
04/05/2012 1489 53755396 2119667945.5 33.43431465 33.485242776 33.366410482 33.553146944
07/05/2012 1593 69356448 2746551209.2 33.960571951 33.417338608 33.400362566 33.986036014
08/05/2012 3206 116228014 4548928773.7 33.290018293 33.858715699 33.120257874 33.858715699
09/05/2012 2482 80814045 3153890091.7 33.221620839 33.26410373 32.966723492 33.26410373
10/05/2012 1461 52474618 2055680876 33.26410373 33.476518185 33.170641369 33.476518185
11/05/2012 2349 44723943 1745114827.4 33.043192696 33.136655056 32.983716648 33.298090042
14/05/2012 2405 56706283 2181131891.4 32.583554606 32.974591265 32.532549825 32.974591265
15/05/2012 2187 72830894 2774821157 32.235021932 32.583554606 32.133012369 32.71106656
16/05/2012 3337 114854537 4324535078.9 31.903490852 32.456042652 31.775978899 32.473044246
17/05/2012 2856 87783965 3289376688 31.648466945 31.962996431 31.60596296 32.065005994
18/05/2012 2292 79044361 2928406595.4 31.353297076 31.718858837 31.234276968 31.812374637
21/05/2012 2465 115641560 4294260392.8 31.897389 31.429810003 31.336294204 31.939896181
22/05/2012 2822 136815305 5138811042 31.87560535 31.986225444 31.799022209 32.096845537
23/05/2012 2321 118314958 4395419060.4 31.824549923 31.654365164 31.441634215 31.841568399
24/05/2012 1891 93360172 3503045544.1 31.935170016 31.909642302 31.790512971 32.088336299
25/05/2012 1176 58530350 2196807272.4 31.917976866 31.943511247 31.849885182 32.079694615
28/05/2012 629 13136555 494991177.7 32.077298943 32.009176195 32.009176195 32.230575125
29/05/2012 2775 129347000 4905374146.5 32.48603543 32.179483065 32.11987566 32.511581461
30/05/2012 2476 92661400 3518400461.7 32.434943369 32.230575125 32.196513752 32.477520087
31/05/2012 2566 60706384 2293292268.3 32.213544438 32.48603543 32.051752912 32.48603543
01/06/2012 2108 51038451 1908632998.2 31.600439707 32.09432963 31.549347646 32.09432963
04/06/2012 1896 107566785 3993372783.4 31.532316959 31.557862989 31.464194211 31.745200546
05/06/2012 1698 127016933 4708603560.1 31.566378333 31.574893676 31.447163524 31.60895505
06/06/2012 2714 109804350 4106418195.1 31.728169859 31.643016424 31.643016424 32.034722225
07/06/2012 1693 90405416 3380060763.9 31.702623829 31.813323294 31.634501081 32.060268256
08/06/2012 1646 58555909 2181471904.3 31.762231233 31.677077798 31.60895505 31.804807951
11/06/2012 2357 73499479 2741243369.6 31.540832302 31.983630164 31.464194211 32.026206882
12/06/2012 1818 104995477 3894253718.6 31.745200546 31.566378333 31.421617494 31.787777264
13/06/2012 1411 103426860 3844324552.3 31.625985737 31.625985737 31.591924363 31.711139172
14/06/2012 1796 108556558 4057075148.2 31.889961386 31.702623829 31.60895505 32.026206882
15/06/2012 1660 101012333 3814305728.2 32.136906347 31.889961386 31.847384668 32.298697873
18/06/2012 1499 73292505 2772554369.2 32.409397339 32.222059782 32.060268256 32.494550774
19/06/2012 4011 112642182 4344946246.4 32.971410009 32.451974056 32.434943369 33.056563444
20/06/2012 2935 165130810 6413934370.1 33.150232223 32.886256575 32.886256575 33.260931688
21/06/2012 2793 92746539 3588280641.3 32.843679857 33.16726291 32.792587796 33.16726291
22/06/2012 3251 136955748 5321389702.4 33.269447032 32.954379322 32.886256575 33.346085123
25/06/2012 3469 114063084 4458475104.1 33.312023749 33.16726291 33.082109475 33.36311581
26/06/2012 2504 129239895 5075215969.9 33.524907337 33.226870314 33.226870314 33.678183519
27/06/2012 3051 131524052 5214526267.6 33.644122146 33.439753902 33.439753902 33.984735885
28/06/2012 1773 88904408 3522197434.8 33.754821611 33.593030085 33.50787665 33.831459702
29/06/2012 2358 80224454 3216420396.6 34.223165503 34.06988932 33.87403642 34.487141151
02/07/2012 1379 63462194 2546696611.3 34.162352938 34.239007432 34.043112613 34.366764922
03/07/2012 1447 85415154 3448807337.4 34.434902251 34.315661926 34.17938727 34.528591077
04/07/2012 587 7372677 297874659.56 34.34973059 34.468970915 34.324179092 34.494522413
05/07/2012 1400 105707301 4234992294.2 34.102732775 34.281593262 34.043112613 34.281593262
06/07/2012 1466 90671752 3618602024.5 33.881286459 34.068664111 33.796114798 34.102732775
09/07/2012 2049 96586776 3846344111.3 34.026078281 33.796114798 33.796114798 34.043112613
10/07/2012 2103 120401167 4821277743.6 34.102732775 34.068664111 34.026078281 34.213455934
11/07/2012 1786 110061327 4415869578.3 34.2219731 34.17938727 34.026078281 34.290110428
12/07/2012 1984 152743197 6104021353.8 34.273076096 34.153835772 33.906837957 34.315661926
13/07/2012 1481 70430199 2850979970.4 34.486005247 34.315661926 34.281593262 34.562659741
16/07/2012 1847 72293134 2938742904.4 34.835209054 34.494522413 34.39231642 34.920380714
17/07/2012 2560 155735478 6398841872.8 35.215819654 34.968481613 34.90025043 35.241406348
18/07/2012 2035 90667160 3726632962.1 34.755259164 35.139059572 34.712614675 35.258464144
19/07/2012 1740 68993294 2802929567.4 34.763788062 34.669970185 34.516450022 34.823490348
20/07/2012 1126 42895949 1748616210.3 34.806432552 34.763788062 34.627325695 34.840548144
23/07/2012 1534 62145351 2530879327.3 34.925837124 34.533507818 34.379987654 34.942894919
24/07/2012 1757 70887710 2892838082.3 34.704085777 34.968481613 34.576152307 34.985539409
25/07/2012 1722 57779813 2343846475.9 34.52497892 34.789374756 34.422632144 34.797903654
26/07/2012 1414 67579227 2759579961.6 34.968481613 34.712614675 34.712614675 34.994068307
27/07/2012 2581 124629926 5139021864.2 35.369339817 35.053770593 34.81496145 35.548446674
30/07/2012 1364 73464434 3037584589.4 35.23287745 35.386397613 35.139059572 35.437571001
31/07/2012 2148 64879473 2665306473 34.678499083 35.14758847 34.601739001 35.369339817
01/08/2012 1794 73359766 2993705289 34.789374756 34.883192634 34.618796797 34.977010511
02/08/2012 1381 86266112 3513493954.4 34.77231696 34.388516552 34.388516552 34.840548144
03/08/2012 1118 47555340 1951561528.6 34.977010511 34.968481613 34.908779328 35.139059572
06/08/2012 1644 66850350 2747726223.5 35.056715897 34.911641854 34.911641854 35.124986036
07/08/2012 1043 70863915 2924960253.4 35.039648363 35.116452268 35.014047061 35.312728915
08/08/2012 1972 106406864 4357020842.6 34.868973018 35.039648363 34.809236647 35.056715897
09/08/2012 1352 71712988 2929762685.4 34.740966509 34.817770414 34.689763905 34.988445759
10/08/2012 1363 63082939 2567428494.7 34.851905483 34.723898974 34.561757396 34.89457432
13/08/2012 1420 68849673 2790546223.6 34.450818422 34.80070288 34.399615819 34.868973018
14/08/2012 1206 83898928 3403570981.8 34.681230138 34.561757396 34.536156095 34.758034043
15/08/2012 1222 77054336 3127812559.3 34.809236647 34.672696371 34.339879448 34.851905483
16/08/2012 1078 69288792 2819248352.9 34.732432742 34.817770414 34.561757396 34.903108087
17/08/2012 1021 46422813 1889696357.2 34.61296 34.775101578 34.570291164 34.834837949
20/08/2012 749 37341541 1511766703 34.42521712 34.732432742 34.399615819 34.732432742
21/08/2012 2386 88376719 3558721056.2 34.211872939 34.561757396 34.100933965 34.689763905
22/08/2012 3154 111572282 4454011139.1 34.152136568 34.135069034 33.921724852 34.203339172
23/08/2012 1526 69198701 2757562411.3 33.981461223 34.152136568 33.930258619 34.152136568
24/08/2012 1589 80951646 3243760002.6 34.297210611 33.981461223 33.930258619 34.33134568
27/08/2012 1253 95453115 3828247331 34.100933965 34.391082051 34.08386643 34.391082051
28/08/2012 2666 122401515 4875701176 34.100933965 34.135069034 34.08386643 34.391082051
29/08/2012 1566 177973547 7119346353 34.08386643 34.007062525 34.007062525 34.220406706
30/08/2012 2083 70888419 2823900705.7 34.058265128 34.058265128 33.887589783 34.109467732
31/08/2012 2275 40997634 1630407537.8 33.682779369 34.143602801 33.6486443 34.237474241
03/09/2012 447 14016548 556317601.78 33.89612355 33.80225211 33.733981972 33.964393688
04/09/2012 1967 67064287 2655483211.5 33.83638718 33.80225211 33.657178067 33.921724852
05/09/2012 1015 108321156 4291686362.7 33.759583274 33.708380671 33.708380671 33.879056016
06/09/2012 1697 108249717 4327751509.2 34.135069034 34.152136568 33.83638718 34.203339172
07/09/2012 2212 114777326 4605331800.7 34.203339172 34.305744379 34.143602801 34.33134568
10/09/2012 2089 134211764 5364287748.5 34.135069034 34.075332663 33.98999499 34.246008008
11/09/2012 1457 110485487 4431023666.4 34.152136568 34.203339172 34.118001499 34.288676844
12/09/2012 1615 154890955 6232381549.4 34.356946982 34.305744379 34.246008008 34.408149586
13/09/2012 2485 186704340 7526738037.7 34.723898974 34.356946982 34.228940473 34.749500276
14/09/2012 2592 102242183 4175374512.9 34.723898974 35.056715897 34.561757396 35.133519803
17/09/2012 2355 127379980 5172346060.8 34.672696371 34.715365207 34.527622327 34.732432742
18/09/2012 1331 108446823 4399707081 34.655628836 34.561757396 34.561757396 34.715365207
19/09/2012 1785 189898053 7733148065 34.95431069 34.689763905 34.621493767 34.979911992
20/09/2012 1407 108949652 4441292688 34.561757396 34.877506785 34.493487258 34.877506785
21/09/2012 1379 81605389 3297937978.3 34.450818422 34.61296 34.36548075 34.647095069
24/09/2012 1514 81629285 3301519875.3 34.604426233 34.391082051 34.339879448 34.638561302
25/09/2012 2031 284652267 11543929759 34.314278146 34.604426233 34.288676844 34.681230138
26/09/2012 3941 187016575 7501105541.7 34.42521712 34.211872939 33.955859921 34.476419724
27/09/2012 2373 178324103 7242120103 34.775101578 34.510554793 34.416683353 34.843371716
28/09/2012 1863 94222385 3842589997.9 34.851905483 34.928709389 34.595892465 34.928709389
01/10/2012 2366 161213822 6627404059.6 35.099384734 34.868973018 34.868973018 35.201789941
02/10/2012 1816 166475846 6858970964.1 35.14205357 35.090850966 35.073783432 35.244458777
03/10/2012 1298 93238035 3829197048.7 34.988445759 35.14205357 34.903108087 35.14205357
04/10/2012 2616 133255377 5497633228.8 35.338330217 35.073783432 35.056715897 35.406600355
05/10/2012 2029 127078000 5322509083.2 35.790619882 35.500471795 35.48340426 35.867423787
08/10/2012 1809 106614455 4467534256.5 35.662613373 35.756484813 35.619944536 35.875957554
09/10/2012 2398 126544324 5288000650.9 35.688214675 35.705282209 35.568741933 35.841822485
10/10/2012 2475 131172726 5460563918.5 35.38953282 35.619944536 35.363931519 35.662613373
11/10/2012 1417 86185245 3591810119.7 35.619944536 35.543140631 35.509005562 35.637012071
12/10/2012 1589 88069156 3675807443.4 35.568741933 35.619944536 35.543140631 35.679680907
15/10/2012 1887 153459408 6420943916.2 35.850356253 35.713815976 35.5772757 35.875957554
16/10/2012 2300 211994775 8986250768.1 36.29411215 35.893025089 35.893025089 36.336780986
17/10/2012 2660 167605719 7134374141 36.311179684 36.302645917 36.208774477 36.515990099
18/10/2012 2707 241837884 10280860631 36.370916055 36.285578383 36.208774477 36.515990099
19/10/2012 1603 122379480 5195348636.5 36.183173176 36.370916055 36.029565365 36.38798359
22/10/2012 1617 168100102 7092054581.7 35.918626391 36.277044615 35.756484813 36.277044615
23/10/2012 2344 193289188 8106899064.9 35.867423787 35.756484813 35.628478304 35.986896529
24/10/2012 1842 209683668 8829831888.4 35.910092623 35.927160158 35.850356253 35.969828994
25/10/2012 1993 156999755 6599309965.4 35.705282209 35.969828994 35.662613373 36.080767968
26/10/2012 1797 64103810 2683327948.3 35.705282209 35.756484813 35.637012071 35.841822485
29/10/2012 636 19571102 817526688.62 35.619944536 35.799153649 35.585809467 35.799153649
30/10/2012 1190 78783679 3285266448.1 35.457802959 35.662613373 35.346863984 35.841822485
31/10/2012 2198 149325647 6218754655.6 35.512108563 35.486492712 35.349874838 35.708496757
01/11/2012 1213 53350868 2226992059 35.674342289 35.392567924 35.392567924 35.717035374
02/11/2012 - - - - - - -
05/11/2012 1351 39813209 1661164597.5 35.623110586 35.691419523 35.529185798 35.717035374
06/11/2012 1847 92950134 3875007482.2 35.614571969 35.665803671 35.469415478 35.725573991
07/11/2012 3206 125573590 5177881639.6 35.016868771 35.571878883 34.948559834 35.571878883
08/11/2012 3319 139508836 5686032451.9 34.846096429 35.016868771 34.666785469 35.093716325
09/11/2012 2936 193537200 7864636875.8 34.718017172 34.846096429 34.496013127 34.888789514
12/11/2012 1507 89568252 3642868833.6 34.905866749 34.743633023 34.624092384 34.922943983
13/11/2012 2576 131505382 5385201608.1 35.085177708 34.81194196 34.632631001 35.153486645
14/11/2012 1774 142356112 5831002802.8 34.777787492 35.144948028 34.735094406 35.144948028
15/11/2012 2409 128847559 5230006151.3 34.649708235 34.786326109 34.555783447 34.794864726
16/11/2012 2686 107419433 4350513503.8 34.863173663 34.649708235 34.359395253 35.008330154
19/11/2012 - - - - - - -
20/11/2012 6639 65205310 2681399367.3 35.153486645 34.922943983 34.922943983 35.204718347
21/11/2012 2434 101765130 4210704242.4 35.554801649 35.247411433 35.136409411 35.631649203
22/11/2012 1608 30075167 1264247246.1 35.90488495 35.554801649 35.554801649 35.930500802
23/11/2012 1001 46726270 1960025100.4 35.810960162 35.913423568 35.734112608 35.913423568
26/11/2012 1377 59479897 2496141638.5 35.768267077 35.828037397 35.69995814 35.990271122
27/11/2012 2062 68509319 2866435590 35.665803671 35.819498779 35.64018782 35.896346333
28/11/2012 2401 78572422 3284276880.1 35.793882928 35.606033352 35.486492712 35.819498779
29/11/2012 2560 84986414 3575614968.5 35.956116653 35.896346333 35.828037397 36.007348356
30/11/2012 2137 51672749 2169181793.5 35.828037397 35.691419523 35.691419523 35.990271122
03/12/2012 2012 77366838 3268134222.4 36.188772339 36.000911794 35.838668596 36.231467918
04/12/2012 2361 130470522 5529433315.2 36.188772339 36.282702612 36.043607372 36.282702612
05/12/2012 3026 151210593 6422706639.7 36.214389686 36.188772339 36.180233224 36.376632885
06/12/2012 2750 70860871 3018234740.3 36.385172 36.291241728 36.120459414 36.427867579
07/12/2012 2034 82839459 3538828790.2 36.547415199 36.462024042 36.368093769 36.56449343
10/12/2012 792 17620350 759126025.65 36.812127785 36.726736628 36.709658397 36.846284248
11/12/2012 2295 92563777 4000254380.9 36.829206017 36.80358867 36.68404105 37.042683909
12/12/2012 - - - - - - -
13/12/2012 2666 112840664 4868748500.6 36.718197513 36.871901595 36.68404105 36.948753637
14/12/2012 1527 142849166 6145159070.2 36.760893091 36.80358867 36.658423703 36.829206017
17/12/2012 1747 105118198 4550979944.6 36.982910099 36.74381486 36.74381486 37.093918604
18/12/2012 4021 167441491 7325222819.3 37.418405 36.931675405 36.931675405 37.572109083
19/12/2012 2620 89249012 3900158028.4 37.273240033 37.794126091 37.23908357 37.794126091
20/12/2012 2294 115429234 5045483976.4 37.256161802 37.315935612 37.145153298 37.409865884
21/12/2012 2145 134698884 5877940779.5 37.247622686 37.017066562 36.948753637 37.486717926
24/12/2012 312 7512119 326875674.01 37.145153298 36.718197513 36.718197513 37.196387992
25/12/2012 - - - - - - -
26/12/2012 977 24932809 1086325523.1 37.136614182 37.401326769 37.110996835 37.401326769
27/12/2012 1709 44080497 1917944884.8 37.102457719 37.230544455 36.999988331 37.350092075
28/12/2012 851 21768329 948336632.71 37.281779149 37.102457719 37.059762141 37.307396496
31/12/2012 747 8508200 371451489.84 37.307396496 37.486717926 37.187848876 37.486717926
01/01/2013 - - - - - - -
02/01/2013 1570 95369500 4216912263.3 37.819743438 37.691656703 37.691656703 37.845360785
03/01/2013 2277 160334963 7124600196.3 37.862439017 37.905134595 37.683117587 38.127151603
04/01/2013 2108 112887913 5020691540.8 38.016143099 37.580648198 37.580648198 38.092995141
07/01/2013 1675 109398514 4874445406.2 38.092995141 38.084456025 37.853899901 38.178386298
08/01/2013 1728 128912924 5738976635.4 38.033221331 37.999064868 37.930751942 38.092995141
09/01/2013 1436 141038535 6310412076.4 38.280855686 38.169847182 38.135690719 38.349168612
10/01/2013 2805 73087083 3277396981.4 38.297933917 38.426020653 38.135690719 38.426020653
11/01/2013 1080 42341539 1899598464.6 38.306473033 38.101534256 38.101534256 38.383325074
14/01/2013 1228 146557068 6585915059.3 38.289394802 38.306473033 38.195464529 38.554107388
15/01/2013 1705 113523992 5084916950.7 38.229620992 38.289394802 38.15276895 38.323551264
16/01/2013 1408 135496693 6071293063.8 38.297933917 38.169847182 38.169847182 38.349168612
17/01/2013 1448 102330577 4598142416.3 38.357707727 38.426020653 38.306473033 38.528490041
18/01/2013 1134 85347911 3843375079.9 38.596802967 38.366246843 38.349168612 38.613881198
21/01/2013 181 7330603 331258896.5 38.622420314 38.716350587 38.528490041 38.716350587
22/01/2013 1676 146468667 6622031646.6 38.699272355 38.596802967 38.519950926 38.741967934
23/01/2013 1367 159966611 7248870381.1 38.793202628 38.682194124 38.554107388 38.852976438
24/01/2013 1275 98796614 4486686057.4 38.767585281 38.852976438 38.665115892 38.895672016
25/01/2013 1515 137944331 6270810816.5 38.870054669 39.536105694 38.69073324 39.536105694
28/01/2013 1637 195621615 8915302036.9 39.177462835 38.870054669 38.801741744 39.271393107
29/01/2013 1908 287868092 13210389330 39.237236644 39.168923719 39.023758752 39.36532338
30/01/2013 1151 95261014 4373530559 39.074993446 39.279932223 39.040836983 39.314088686
31/01/2013 1143 79065043 3596239450.9 38.69073324 39.074993446 38.648037661 39.083532562
01/02/2013 891 58323004 2659138920.5 39.083532562 38.707811471 38.707811471 39.134767256
04/02/2013 - - - - - - -
05/02/2013 887 64334653 2933981326.5 38.989602289 39.279932223 38.852976438 39.279932223
06/02/2013 885 68284667 3113146210.2 38.895672016 38.998141405 38.827359091 38.998141405
07/02/2013 1613 111708349 5031517032.4 38.451638 38.887132901 38.27231657 38.887132901
08/02/2013 993 59164714 2666186703.8 38.485794463 38.639498545 38.408942421 38.639498545
11/02/2013 712 26752017 1204282379.1 38.502872694 38.596802967 38.374785959 38.596802967
12/02/2013 765 42438142 1908089520 38.3295949 38.509024569 38.27832928 38.517568838
13/02/2013 2269 109990922 4863213693.6 37.680230385 38.150165232 37.611876226 38.150165232
14/02/2013 1462 73478589 3230134963.5 37.466623637 37.808394434 37.347003858 37.808394434
15/02/2013 1495 77614608 3423007986.4 37.748584545 37.569154876 37.483712177 37.799850164
18/02/2013 376 6457428 285143816.3 37.731496005 37.919469943 37.637509036 37.919469943
19/02/2013 1766 68042070 3033812321.7 38.141620962 37.885292864 37.851115784 38.261240741
20/02/2013 1113 71881841 3193470871.4 37.868204324 38.064722532 37.808394434 38.184342311
21/02/2013 1508 94142084 4142467386.3 37.697318925 37.808394434 37.475167907 37.808394434
22/02/2013 2076 84356994 3707299027.6 37.483712177 37.893837134 37.372636668 37.893837134
25/02/2013 2009 42073047 1839741674 37.185866293 37.67301738 37.143133742 37.67301738
26/02/2013 1991 67209371 2919453476.6 37.194412804 37.211505824 36.989296557 37.38243603
27/02/2013 1330 92804381 4048892964.4 37.425168582 37.339703479 37.151680252 37.450808112
28/02/2013 1806 68904385 3034493094.1 37.67301738 37.544819726 37.356796499 37.775575504
01/03/2013 984 41877082 1837356932.9 37.579005767 37.66447087 37.425168582 37.66447087
04/03/2013 1371 63102350 2765834516.1 37.493540664 37.690110401 37.365343009 37.690110401
05/03/2013 2071 149022638 6581039746.5 37.596098787 37.724296442 37.519180195 37.801215035
06/03/2013 1936 92167232 4066637644.6 37.747087136 37.704338453 37.618841087 37.781286082
07/03/2013 1475 108731141 4793985931.1 37.58464214 37.755636873 37.533343721 37.875333185
08/03/2013 1399 75947827 3349540564.8 37.866783449 37.704338453 37.473495564 37.952280815
11/03/2013 1951 68164338 2998324706.3 37.63594056 37.576092404 37.464945828 37.747087136
12/03/2013 2214 87971048 3863349896.4 37.593191877 37.63594056 37.413647408 37.66158977
13/03/2013 4151 81750401 3555028925.5 37.003260051 37.969380288 36.934862158 37.969380288
14/03/2013 1540 65660860 2857032809.4 37.071657944 37.020359524 36.772417162 37.353799252
15/03/2013 2925 77692082 3330507278.4 36.464626644 37.618841087 36.387679015 37.618841087
18/03/2013 - - - - - - -
19/03/2013 3041 81149192 3416351596.5 35.968741921 36.763867426 35.789197452 36.763867426
20/03/2013 3475 88664922 3749747368.3 36.336380595 36.054239287 35.925993238 36.370579542
21/03/2013 1926 40848881 1732712358.2 36.362029805 36.353480069 36.1739356 36.404778488
22/03/2013 2142 39843610 1697791466.8 36.490275854 36.421877961 36.319281122 36.541574274
25/03/2013 1844 29220442 1249425576 36.661270586 36.661270586 36.438977435 36.67837006
26/03/2013 2233 71922634 3123914220.2 37.328150042 36.832265319 36.772417162 37.362348989
27/03/2013 2136 63529563 2788303082 37.695788716 37.362348989 37.18280452 37.721437926
28/03/2013 - - - - - - -
29/03/2013 - - - - - - -
01/04/2013 1189 29427649 1297902249.9 37.567542667 37.533343721 37.533343721 37.849683975
02/04/2013 1509 56185901 2481108490 37.704338453 37.704338453 37.618841087 37.841134239
03/04/2013 1731 62414467 2735334084.9 37.345249515 37.721437926 37.251202413 37.832584502
04/04/2013 1570 41680643 1816791113.9 37.234102939 37.430746881 37.063108207 37.447846355
05/04/2013 1902 60517103 2610274585 36.977610841 37.097307154 36.721118743 37.097307154
08/04/2013 1298 86285365 3737593144.6 37.122956363 36.977610841 36.917762685 37.165705046
09/04/2013 2679 148692724 6489574284.5 37.61029135 37.276851622 37.046008734 37.644490297
10/04/2013 1957 98042009 4354625788.6 37.969380288 37.704338453 37.704338453 38.037778181
11/04/2013 2080 98044292 4354727107.4 37.969380288 37.704338453 37.704338453 38.037778181
12/04/2013 1029 49169692 2165286680.9 37.618841087 37.789835819 37.490595038 37.935181341
15/04/2013 3015 53975686 2335221467.7 36.763867426 37.199903993 36.618521903 37.490595038
16/04/2013 2648 44102182 1905066486.6 36.960511368 36.857914529 36.806616109 37.037458997
17/04/2013 4243 118203041 5038001958.6 36.421877961 36.763867426 36.259432966 36.806616109
18/04/2013 2644 79244698 3353876104.4 36.408596407 36.528558833 36.091552852 36.528558833
19/04/2013 2141 45242348 1921900607.8 36.639952515 36.288633981 36.202946533 36.674227494
22/04/2013 2302 56476986 2418912564.9 36.757363539 36.52596955 36.52596955 36.877345607
23/04/2013 2184 76544183 3302725173.8 36.911626198 36.963047084 36.765933686 37.12587989
24/04/2013 4729 78198395 3324634442 36.254686815 36.434717182 36.203249567 36.906225287
25/04/2013 2489 97327267 4131452015.1 36.451862931 36.331842686 36.143239444 36.563310301
26/04/2013 5110 68506498 2883723549.7 35.954772974 36.272046191 35.911898215 36.289196095
29/04/2013 2255 88491666 3703157161.5 35.920473167 36.134846962 35.706099371 36.177721721
30/04/2013 3042 92310611 3875790185.7 36.237746384 35.997647733 35.877598408 36.314920951
01/05/2013 - - - - - - -
02/05/2013 4210 55663194 2342780134.1 36.116328932 36.253620751 36.056263762 36.253620751
03/05/2013 6878 75884598 3235876342.9 36.528204387 36.468139217 36.38233183 36.785626546
06/05/2013 3635 53840703 2278858720.9 36.230787475 36.479707834 36.179286711 36.582709362
07/05/2013 3761 61361670 2598572794.8 36.385289767 36.222204014 36.179286711 36.479707834
08/05/2013 4064 45380877 1922179040 36.177481778 36.546727379 36.108784922 36.581075807
09/05/2013 4988 62599047 2621893246.4 35.82388092 36.502396047 35.695048934 36.502396047
10/05/2013 1555 30481917 1271319929.9 35.841058518 35.858236116 35.669282537 36.030012098
13/05/2013 1045 29819951 1245371221 35.892591313 35.772348126 35.64351614 35.952712906
14/05/2013 1735 55714013 2334875275.2 35.987068102 35.91835771 35.901180112 36.09872249
15/05/2013 3624 96678269 4065959361.3 35.983803876 35.949443595 35.923673385 36.327406682
16/05/2013 4197 36851393 1541425668.4 35.897903174 36.061114507 35.872132964 36.061114507
17/05/2013 1573 42329430 1773833611 35.889313104 36.069704577 35.837772683 36.095474788
20/05/2013 3866 102154178 4214102990.7 35.324973024 36.098512579 35.196049765 36.098512579
21/05/2013 4680 127068519 5149758776.9 34.860849291 35.402326979 34.542838585 35.410921863
22/05/2013 5676 174845126 7056730159.9 34.491269281 35.024152086 34.345156254 35.213239533
23/05/2013 3191 98160997 3939512664.6 34.817874871 34.33656137 33.863842753 34.852254407
24/05/2013 1911 80622732 3249088165.1 34.826469755 34.826469755 34.345156254 34.878039059
27/05/2013 761 16041949 645333128.31 34.551433469 34.654572076 34.431105093 34.835064639
28/05/2013 1620 75442600 3061762517 34.994212114 34.856676523 34.727736905 35.054383936
29/05/2013 1818 78760137 3205758247.5 35.06297991 34.942636267 34.607393263 35.226303425
30/05/2013 2437 44818771 1839156862.3 35.260687323 35.06297991 35.06297991 35.501374609
31/05/2013 2688 60860419 2509729835.2 35.724869945 35.14034368 35.105959783 35.81082969
03/06/2013 1647 40084264 1646918963.2 35.329455119 35.913981384 35.114555757 35.913981384
04/06/2013 2482 40481591 1659881068.4 35.06297991 35.260687323 35.020000038 35.48418266
05/06/2013 2834 57771254 2332982964.9 34.567342688 35.246651164 34.455557749 35.246651164
06/06/2013 1433 47124978 1899989067.8 34.894098664 34.446958908 34.446958908 34.954290554
07/06/2013 3711 65659989 2673815686.1 34.63613342 35.169261591 34.567342688 35.547610615
10/06/2013 2197 46860793 1901735301.3 35.031680127 34.885499822 34.627534578 35.074674334
11/06/2013 2150 62709112 2523339918.2 34.300778603 34.825307932 34.223389029 34.902697505
12/06/2013 4198 101745003 4016022876.9 33.956824944 34.464156591 33.389301407 34.464156591
13/06/2013 2135 47741812 1890725944.3 33.956824944 34.042813359 33.870836529 34.223389029
14/06/2013 3825 40909144 1611492688.6 33.75905159 33.956824944 33.716057383 34.0514122
17/06/2013 2281 26310592 1042705687.4 34.0514122 33.853638846 33.853638846 34.214790188
18/06/2013 1297 44137391 1749154105.5 33.913830737 34.188993664 33.870836529 34.266383237
19/06/2013 2784 122139077 4775141199.3 33.509685188 34.085807566 33.320510676 34.085807566
20/06/2013 6517 194901112 7408749785.1 32.202661285 33.320510676 32.030684456 33.320510676
21/06/2013 3762 123951356 4679024135.8 32.666998724 32.366039273 31.99628909 32.804580188
24/06/2013 4742 117210157 4369950623.1 32.280050858 32.495021895 31.824312261 32.495021895
25/06/2013 3054 65042975 2460671594.3 32.624004517 32.280050858 32.280050858 32.744388298
26/06/2013 5356 88339951 3416142307.5 33.311911834 32.821777871 32.675597566 33.501086346
27/06/2013 3525 94478741 3734418813.1 34.094406408 33.475289822 33.475289822 34.223389029
28/06/2013 3188 129858879 5212734053.3 34.894098664 34.0514122 33.905231895 34.954290554
01/07/2013 3250 84896126 3476627653.8 35.434037714 34.78900062 34.728797158 35.477040187
02/07/2013 3325 112679902 4607308904.3 35.133020403 35.262027822 34.926608533 35.468439693
03/07/2013 1655 55168448 2250244804.3 35.098618425 35.133020403 34.832003093 35.262027822
04/07/2013 2111 32723520 1349009476.8 35.477040187 35.330831779 35.305030295 35.502841671
05/07/2013 2078 57515259 2333078687.8 34.943809522 35.554444638 34.496583804 35.554444638
08/07/2013 1541 50020408 2020900259.4 34.505184298 34.943809522 34.427779847 35.09001793
09/07/2013 2227 32613079 1312401484.6 34.58258875 34.505184298 34.496583804 34.771799631
10/07/2013 2217 100738694 4036589922.4 34.384777374 34.410578858 34.324573912 34.634191717
11/07/2013 2065 76487731 3091328688.3 34.814802104 34.616990728 34.556787266 34.918008039
12/07/2013 1379 27899239 1123400003.3 34.651392706 34.823402598 34.453581331 34.840603587
15/07/2013 1813 42508606 1716222502.4 34.651392706 34.479382815 34.479382815 34.918008039
16/07/2013 2385 62344866 2467732566.4 34.134212882 34.573376569 33.832826037 34.573376569
17/07/2013 3284 70203409 2805189534.2 34.650876043 34.271989725 34.203101303 34.702542359
18/07/2013 4509 50420761 2026630194.3 34.616431832 34.64226499 34.495877095 34.745597623
19/07/2013 678 10689902 427096317.86 34.366711304 34.461432884 34.280600777 34.487266042
22/07/2013 2504 31647752 1267550416 34.564765516 34.530321305 34.271989725 34.676709201
23/07/2013 2090 67986861 2752724266.7 35.067438997 34.576563746 34.576563746 35.093274537
24/07/2013 1766 48217249 1968339954.5 35.213840388 35.076050844 35.007156072 35.274123313
25/07/2013 3000 46767550 1916104649.5 35.222452234 34.972708686 34.972708686 35.403301011
26/07/2013 1362 30907054 1268248901.7 35.394689165 35.205228541 35.153557462 35.523866862
29/07/2013 2025 17675036 718179064 34.809083602 35.213840388 34.774636216 35.3085707
30/07/2013 2213 24117675 971032755.52 34.679905904 34.71435329 34.576563746 34.91242576
31/07/2013 2306 32137635 1307645197.7 35.136333769 34.662682211 34.464609741 35.368853625
01/08/2013 3138 65404961 2725785541 36.118084272 35.299958853 35.299958853 36.255873816
02/08/2013 3531 67035779 2823423207.3 36.230038276 35.988906574 35.920011802 36.436722593
05/08/2013 1536 19075627 799459551.25 36.109472425 36.100860579 36.006130267 36.281709355
06/08/2013 2097 60048200 2507606953.2 36.083636886 35.937235495 35.678880099 36.22142643
07/08/2013 1869 34301677 1443071176.3 36.39366336 36.0491895 35.911399955 36.445334439
08/08/2013 2576 61500425 2616992437.6 36.798420146 36.514229211 36.410887053 36.867314918
09/08/2013 3432 82160176 3493426280.2 36.755360914 36.436722593 36.290321202 36.815643839
12/08/2013 4389 48754765 2063726098.3 36.247261969 36.695077988 36.204202737 36.850091225
13/08/2013 2619 42823091 1807307804.7 36.4194989 36.255873816 36.135307965 36.548676597
14/08/2013 3034 39446380 1676298594.8 36.548676597 36.238650123 36.238650123 36.815643839
15/08/2013 2803 35265403 1483784452.4 36.307544895 36.428110746 36.040577653 36.428110746
16/08/2013 1914 18363721 772379321.55 36.186979044 36.333380434 36.109472425 36.341992281
19/08/2013 2595 40414136 1684533688.7 35.687491946 36.169755351 35.558314248 36.186979044
20/08/2013 1653 48971524 2038268960.3 35.971682881 35.721939332 35.523866862 36.014742114
21/08/2013 3174 68849777 2854411648.1 35.661656406 35.833893337 35.48080763 36.109472425
22/08/2013 3107 88599708 3646183625.9 35.291347006 35.988906574 35.136333769 35.988906574
23/08/2013 3385 74396403 3037633849.7 35.239675927 35.351629932 35.007156072 35.386077318
26/08/2013 3951 88249334 3589478424.8 34.800471755 35.050215304 34.748800676 35.274123313
27/08/2013 4603 103611323 4125828522.7 34.178265312 34.686716561 34.005908956 34.686716561
28/08/2013 4145 73845039 2920827597.1 33.8335526 34.186883129 33.75599224 34.324768214
29/08/2013 4834 64899899 2545864690.3 33.747374423 33.988673321 33.531928978 34.092087134
30/08/2013 3147 46976920 1850406476.1 33.928348596 33.850788236 33.67843188 34.117940587
02/09/2013 2497 14294862 571225757.57 34.514360205 34.161029676 34.161029676 34.626391836
03/09/2013 3012 79674421 3160460379.4 34.083469316 34.635009654 33.893877325 34.678098743
04/09/2013 2010 64787471 2576959824.1 34.255825672 34.109322769 33.919730778 34.454035481
05/09/2013 2695 48412964 1920821722.4 34.178265312 34.186883129 34.031762409 34.359239485
06/09/2013 3334 64739108 2586407983.8 34.385092938 34.273061307 34.092087134 34.678098743
09/09/2013 3811 76194428 3099304964.9 35.315817258 34.040380227 34.040380227 35.367524165
10/09/2013 3000 125848164 5215468727.5 35.97077141 35.333052894 35.333052894 36.065567405
11/09/2013 2007 63752547 2658189867.8 35.832886325 35.979389227 35.695001241 36.324101939
12/09/2013 4217 82916016 3394192822.8 35.11760745 35.591587427 35.048664907 35.81565069
13/09/2013 2399 39264462 1608901169.9 35.384759801 35.307199441 35.11760745 35.496791432
16/09/2013 - - - - - - -
17/09/2013 1778 52806489 2165019870 35.384759801 35.496791432 35.126225267 35.651912152
18/09/2013 4426 102370928 4254834006.9 36.134509948 35.58296961 35.203785627 36.220688125
19/09/2013 4439 101977580 4268267623.1 35.936300139 36.28101285 35.901828867 36.367191028
20/09/2013 3503 45921687 1899409253.4 35.50540925 35.979389227 35.453702343 35.979389227
23/09/2013 3446 68251074 2808009083.5 35.565733974 35.574351792 35.289963805 35.591587427
24/09/2013 1939 39858925 1643801188.8 35.514027067 35.565733974 35.401995436 35.729472512
25/09/2013 2128 70852174 2933545825.2 35.979389227 35.643294334 35.341670712 36.039713952
26/09/2013 1769 63319528 2636254885.8 35.66052997 35.953535774 35.617440881 36.065567405
27/09/2013 3245 52078223 2140771079.8 35.27272817 35.66052997 35.177932174 35.66052997
30/09/2013 3671 70307311 2844523596.2 34.609156201 35.074518361 34.540213658 35.177932174
01/10/2013 3926 85861115 3520446459.9 35.651912152 34.798748192 34.566067112 35.712236876
02/10/2013 1876 49668210 2043761672 35.591587427 35.591587427 35.333052894 35.634676516
03/10/2013 1196 51049780 2091845066.2 35.177932174 35.591587427 35.04004709 35.712236876
04/10/2013 1221 58258838 2388444131.5 35.264110352 35.160696538 35.11760745 35.479555796
07/10/2013 2519 62090944 2511167023.1 34.859072916 35.246874716 34.721187832 35.246874716
08/10/2013 3112 91582296 3658893199.9 34.393710756 34.859072916 34.178265312 34.902162005
09/10/2013 2038 51665301 2058365036.9 34.359239485 34.462653298 34.143794041 34.462653298
10/10/2013 1719 69154880 2794103078.1 34.88492637 34.557449294 34.557449294 35.074518361
11/10/2013 1993 68399376 2797526733.4 35.315817258 34.902162005 34.729805649 35.419231072
14/10/2013 1305 29456059 1203848642.8 35.212403445 35.143460903 35.04004709 35.376141983
15/10/2013 3244 102910796 4161173575.3 34.643627472 35.005575818 34.514360205 35.246874716
16/10/2013 4645 76333272 3077240122.7 34.764276921 34.815983827 34.479888934 34.928015458
17/10/2013 965 27845438 1119127563.8 34.626391836 34.841837281 34.557449294 34.841837281
18/10/2013 1524 37230820 1506215527.2 34.805071662 34.736116591 34.736116591 34.951601186
21/10/2013 1747 60770075 2450263024.9 34.761974743 34.796452278 34.5723483 34.986078721
22/10/2013 2494 58189244 2365394472.2 35.168481009 34.823691979 34.746114447 35.254678266
23/10/2013 1411 43314237 1755159498.8 34.927128688 34.996086494 34.78059335 35.021945671
24/10/2013 3383 45767330 1847598383.8 34.668536916 34.996086494 34.616818561 35.0650443
25/10/2013 2971 57032910 2294220127.6 35.047804848 34.840931431 34.349607064 35.108142928
28/10/2013 2783 36857590 1511181066.3 35.461551684 35.168481009 35.039185123 35.496030587
29/10/2013 2435 41351871 1705771573.2 35.547748941 35.280537443 35.228819089 35.685664553
30/10/2013 3108 40702550 1669378073.1 35.332255798 35.599467296 35.211579637 35.633946198
31/10/2013 2347 37441314 1529027544.7 35.364169805 35.355544397 35.001902699 35.415922248
01/11/2013 2260 26314855 1077964708.9 35.459574796 35.399137245 35.243726399 35.520012348
04/11/2013 1858 25771559 1057373717.8 35.428812218 35.592994518 35.351041655 35.731253298
05/11/2013 3456 76769307 3108251186.1 34.798006537 35.342400481 34.754800668 35.385606349
06/11/2013 2576 38906869 1569335257.1 34.789365363 34.832571232 34.737518321 34.996753532
07/11/2013 2837 30666131 1232145070.7 34.564694847 34.94490649 34.521488978 35.01403588
08/11/2013 5913 53132616 2106621149.7 34.435077241 34.443718415 34.063506771 34.495565457
11/11/2013 2258 38558651 1536162591.8 34.305459635 34.435077241 34.253612593 34.590618368
12/11/2013 2907 81587392 3225671924.2 34.240458159 34.318356067 34.015419759 34.430875267
13/11/2013 3347 58808263 2321525607.7 34.387598652 34.10197299 33.885589912 34.448185913
14/11/2013 3432 55231500 2213559869.2 34.906918037 34.448185913 34.344322036 34.976160622
15/11/2013 3546 71517923 2929716197.6 35.521445977 35.05405853 35.010781914 35.746484377
18/11/2013 - - - - - - -
19/11/2013 1068 24779725 1008449181.8 35.192543699 35.486824684 35.05405853 35.486824684
20/11/2013 2887 40051120 1633776033.3 35.261786284 35.365650161 35.16657773 35.460858715
21/11/2013 2251 44284095 1814133600.8 35.471829384 35.445855382 35.246721363 35.653647401
22/11/2013 1745 28336643 1165103778.8 35.646990574 35.543088731 35.413211428 35.724916956
25/11/2013 2578 33830240 1390097019.9 35.465162349 35.716258469 35.421869915 35.820160312
26/11/2013 2782 37994445 1552154525.5 35.49113781 35.499796297 35.205407742 35.517113271
27/11/2013 2272 36681625 1522127649 36.227109197 35.317968072 35.317968072 36.305035579
28/11/2013 1304 24372808 1026183621 36.499971379 36.231525563 36.205546936 36.803055364
29/11/2013 3172 57383577 2436043902.4 36.73866008 36.383571664 36.383571664 36.868570477
02/12/2013 2494 49590739 2097747400.5 36.504821367 36.374910971 36.374910971 36.963838101
03/12/2013 3369 61730186 2583689291.1 36.301357068 36.405297961 36.08481354 36.405297961
04/12/2013 2999 93356703 3905243038 36.44584034 36.307164134 36.003809934 36.532512968
05/12/2013 2970 55511942 2339784790.1 36.32449866 36.44584034 36.237826031 36.801198117
06/12/2013 4807 68130285 2887941982.9 36.333165922 36.575849283 36.272495082 36.93120706
09/12/2013 2631 66077268 2798536978.1 36.645187386 36.341833185 36.341833185 36.861868957
10/12/2013 2492 64988209 2752702156.1 36.80986538 36.619185597 36.575849283 36.87053622
11/12/2013 2252 57293383 2430800105.3 36.654804031 36.914828652 36.59413162 36.975501063
12/12/2013 - - - - - - -
13/12/2013 2459 70024515 2933125900.8 36.347495377 36.712098865 36.20859881 36.712098865
16/12/2013 4210 49293067 2082149936.6 36.503754015 36.390900554 36.390900554 36.807590255
17/12/2013 2898 53475151 2237084911.4 36.227253173 36.505056216 36.192527792 36.635276393
18/12/2013 3597 102414428 4284811495.2 36.708910375 36.298803699 36.098113198 37.031760312
19/12/2013 2325 59456896 2499928337.9 36.804892789 36.726361723 36.455865831 36.892149529
20/12/2013 2139 39898540 1691218917.4 36.846085002 36.98571962 36.811176347 37.160262894
23/12/2013 1686 27388867 1160092229.1 37.166604342 36.913056582 36.904313556 37.210319473
24/12/2013 1114 20562254 877455195.36 37.254034604 37.19283342 37.166604342 37.472610258
25/12/2013 - - - - - - -
26/12/2013 826 15477790 658747324 37.221500773 37.378922534 37.125298586 37.378922534
27/12/2013 1266 16783892 716368577.39 37.387668187 37.335194267 37.230246427 37.448887761
30/12/2013 1995 25980028 1116340376.5 37.553835601