"مراقبة تحميل وديعة إلى الحساب PAMM رقم 45385 (يومي)","","","","","","","",""
"","الربحية","","","","تحميل وديعة","","",""
"تاريخ فترة التجدد","open","high","low","close","open","high","low","close"
"24.09.2008","","","","-0.10","","","","0.00"
"25.09.2008","","","","5.53","","","","0.00"
"26.09.2008","","","","5.53","","","","0.00"
"29.09.2008","","","","5.55","","","","0.00"
"30.09.2008","","","","9.92","","","","0.00"
"01.10.2008","","","","5.64","","","","0.00"
"02.10.2008","","","","-6.87","","","","0.00"
"03.10.2008","","","","-6.87","","","","0.00"
"06.10.2008","","","","-8.60","","","","0.00"
"07.10.2008","","","","-8.60","","","","0.00"
"08.10.2008","","","","-12.70","","","","0.00"
"09.10.2008","","","","-14.44","","","","0.00"
"10.10.2008","","","","-11.87","","","","0.00"
"13.10.2008","","","","-10.64","","","","0.00"
"14.10.2008","","","","-13.47","","","","0.00"
"15.10.2008","","","","-13.47","","","","0.00"
"16.10.2008","","","","-13.47","","","","0.00"
"17.10.2008","","","","-13.47","","","","0.00"
"20.10.2008","","","","-8.76","","","","0.00"
"21.10.2008","","","","-11.49","","","","0.00"
"22.10.2008","","","","-11.49","","","","0.00"
"23.10.2008","","","","-11.49","","","","0.00"
"24.10.2008","","","","-11.49","","","","0.00"
"27.10.2008","","","","-18.12","","","","0.00"
"28.10.2008","","","","-18.12","","","","0.00"
"29.10.2008","","","","-18.12","","","","0.00"
"30.10.2008","","","","-18.12","","","","0.00"
"31.10.2008","","","","-18.12","","","","0.00"
"03.11.2008","","","","-18.12","","","","0.00"
"04.11.2008","","","","-18.12","","","","0.00"
"05.11.2008","","","","-18.12","","","","0.00"
"06.11.2008","","","","-18.12","","","","0.00"
"07.11.2008","","","","-18.12","","","","0.00"
"10.11.2008","","","","-18.12","","","","0.00"
"11.11.2008","","","","-18.12","","","","0.00"
"12.11.2008","","","","-18.12","","","","0.00"
"13.11.2008","","","","-18.12","","","","0.00"
"14.11.2008","","","","-18.12","","","","0.00"
"17.11.2008","","","","-18.12","","","","0.00"
"18.11.2008","","","","-18.12","","","","0.00"
"19.11.2008","","","","-18.12","","","","0.00"
"20.11.2008","","","","-18.12","","","","0.00"
"21.11.2008","","","","-18.12","","","","0.00"
"24.11.2008","","","","-18.12","","","","0.00"
"25.11.2008","","","","-18.12","","","","0.00"
"26.11.2008","","","","-18.12","","","","0.00"
"27.11.2008","","","","-18.12","","","","0.00"
"28.11.2008","","","","-18.12","","","","0.00"
"01.12.2008","","","","-18.12","","","","0.00"
"02.12.2008","","","","-18.12","","","","0.00"
"03.12.2008","","","","-18.18","","","","0.00"
"04.12.2008","","","","-17.08","","","","0.00"
"05.12.2008","","","","-17.02","","","","0.00"
"08.12.2008","","","","-16.23","","","","0.00"
"09.12.2008","","","","-15.66","","","","0.00"
"10.12.2008","","","","-15.66","","","","0.00"
"11.12.2008","","","","-15.66","","","","0.00"
"12.12.2008","","","","-15.66","","","","0.00"
"15.12.2008","","","","-15.66","","","","0.00"
"16.12.2008","","","","-15.66","","","","0.00"
"17.12.2008","","","","-15.37","","","","0.00"
"18.12.2008","","","","-15.06","","","","0.00"
"19.12.2008","","","","-15.06","","","","0.00"
"22.12.2008","","","","-15.06","","","","0.00"
"23.12.2008","","","","-15.11","","","","0.00"
"24.12.2008","","","","-14.67","","","","0.00"
"25.12.2008","","","","-14.67","","","","0.00"
"26.12.2008","","","","-14.67","","","","0.00"
"29.12.2008","","","","-14.04","","","","0.00"
"30.12.2008","","","","-11.02","","","","0.00"
"31.12.2008","","","","-10.73","","","","0.00"
"01.01.2009","","","","-10.73","","","","0.00"
"02.01.2009","","","","-10.73","","","","0.00"
"05.01.2009","","","","-11.41","","","","0.00"
"06.01.2009","","","","-14.70","","","","0.00"
"07.01.2009","","","","-17.64","","","","0.00"
"08.01.2009","","","","-17.59","","","","0.00"
"09.01.2009","","","","-17.59","","","","0.00"
"12.01.2009","-17.59","-17.29","-19.41","-19.20","0.00","3.99","0.00","1.00"
"13.01.2009","-19.20","-17.29","-20.71","-20.71","0.00","3.99","0.00","1.00"
"14.01.2009","-20.71","-19.17","-22.03","-21.34","1.00","4.44","0.00","4.40"
"15.01.2009","-21.34","-21.31","-22.93","-21.39","4.52","4.61","0.00","0.00"
"16.01.2009","-21.39","-21.39","-21.39","-21.39","0.00","0.00","0.00","0.00"
"19.01.2009","-21.39","-19.26","-21.99","-19.42","0.00","4.83","0.00","4.83"
"20.01.2009","-19.42","-16.60","-20.17","-16.85","4.83","5.15","3.02","5.15"
"21.01.2009","-16.85","-14.80","-19.84","-19.52","5.15","5.16","2.95","3.13"
"22.01.2009","-19.52","-16.43","-19.83","-18.58","3.13","3.14","3.01","3.09"
"23.01.2009","-18.58","-13.12","-21.60","-20.47","3.09","6.72","2.93","3.17"
"26.01.2009","-20.47","-18.29","-23.26","-19.80","3.17","7.46","0.00","5.35"
"27.01.2009","-19.80","-18.25","-19.90","-18.28","5.36","5.36","0.00","0.00"
"28.01.2009","-18.28","-17.85","-20.13","-19.41","0.00","4.99","0.00","4.94"
"29.01.2009","-19.41","-13.27","-20.20","-13.59","4.94","4.99","0.00","4.65"
"30.01.2009","-13.59","-10.48","-14.62","-11.94","4.65","4.71","0.00","0.00"
"02.02.2009","-11.94","-10.40","-11.99","-11.02","0.00","5.76","0.00","5.75"
"03.02.2009","-11.02","-8.25","-11.34","-9.03","6.56","6.58","0.00","2.81"
"04.02.2009","-9.03","-7.99","-11.08","-11.06","2.81","2.87","0.00","0.00"
"05.02.2009","-11.06","-10.93","-11.38","-11.15","0.00","4.65","0.00","4.64"
"06.02.2009","-11.15","-10.38","-11.96","-11.21","4.64","4.68","0.00","0.00"
"09.02.2009","-11.21","-10.36","-13.51","-12.89","0.00","7.16","0.00","7.11"
"10.02.2009","-12.89","-12.59","-19.57","-19.35","7.11","7.24","0.00","0.00"
"11.02.2009","-19.35","-18.16","-19.47","-18.46","0.00","11.14","0.00","11.06"
"12.02.2009","-18.46","-17.40","-25.63","-25.58","11.06","15.70","0.00","1.80"
"13.02.2009","-25.58","-25.32","-25.94","-25.90","1.80","1.80","0.00","0.00"
"16.02.2009","-25.90","-25.13","-26.05","-25.43","0.00","3.51","0.00","3.51"
"17.02.2009","-25.43","-17.20","-26.24","-18.27","3.51","17.75","0.00","17.56"
"18.02.2009","-18.27","-13.59","-22.82","-14.28","17.57","17.78","6.01","7.76"
"19.02.2009","-14.28","-14.06","-18.49","-17.91","7.77","10.17","0.00","10.15"
"20.02.2009","-17.91","-13.85","-19.84","-16.76","10.16","10.28","0.00","0.00"
"23.02.2009","-16.76","-13.72","-17.41","-14.06","0.00","14.98","0.00","14.82"
"24.02.2009","-14.06","-13.49","-16.54","-14.98","14.85","21.09","0.00","21.03"
"25.02.2009","-14.98","-12.42","-16.31","-12.52","21.01","21.36","0.00","3.65"
"26.02.2009","-12.52","-11.89","-12.95","-11.94","3.65","18.90","0.00","18.83"
"27.02.2009","-11.94","-11.23","-13.68","-12.18","18.83","18.84","0.00","0.00"
"02.03.2009","-12.18","-11.33","-13.16","-13.14","0.00","17.95","0.00","17.94"
"03.03.2009","-13.14","-10.54","-14.00","-12.10","17.91","18.12","0.00","13.36"
"04.03.2009","-12.10","-11.52","-16.47","-14.95","13.37","15.28","0.00","14.11"
"05.03.2009","-14.95","-13.05","-15.14","-13.13","14.07","14.14","0.00","10.72"
"06.03.2009","-13.13","-10.60","-14.19","-14.15","10.72","10.75","0.00","0.00"
"09.03.2009","-14.15","-13.32","-15.12","-14.12","0.00","18.63","0.00","13.04"
"10.03.2009","-14.12","-8.70","-17.84","-17.37","13.04","13.05","0.00","3.39"
"11.03.2009","-17.37","-16.95","-17.99","-17.01","3.39","8.28","0.00","0.00"
"12.03.2009","-17.01","-15.51","-17.26","-15.54","0.00","8.29","0.00","0.00"
"13.03.2009","-15.54","-15.54","-15.54","-15.54","0.00","0.00","0.00","0.00"
"16.03.2009","-15.54","-12.94","-18.14","-17.28","0.00","14.21","0.00","7.61"
"17.03.2009","-17.28","-15.87","-19.98","-19.62","7.61","21.20","1.44","21.10"
"18.03.2009","-19.62","1.60","-20.07","1.02","21.11","21.21","1.46","14.27"
"19.03.2009","1.02","14.40","-0.21","13.70","14.27","14.36","0.00","7.55"
"20.03.2009","13.70","14.20","12.74","13.84","7.55","7.61","0.00","0.00"
"23.03.2009","13.84","16.85","13.28","16.60","0.00","10.91","0.00","10.75"
"24.03.2009","16.60","16.71","9.76","14.82","10.75","13.28","0.00","9.55"
"25.03.2009","14.82","16.56","14.73","16.18","11.28","11.28","0.00","0.00"
"26.03.2009","16.18","16.32","15.05","15.69","0.00","10.74","0.00","6.79"
"27.03.2009","15.69","19.28","14.85","18.52","6.79","6.79","0.00","2.85"
"30.03.2009","18.52","20.49","18.52","19.41","2.85","12.64","0.00","12.62"
"31.03.2009","19.41","23.40","19.21","23.39","12.62","12.64","0.00","3.80"
"01.04.2009","23.39","26.53","23.36","25.37","4.76","14.89","0.00","14.69"
"02.04.2009","25.37","25.87","20.19","23.80","11.91","15.09","0.00","15.04"
"03.04.2009","23.80","24.88","19.33","23.04","15.05","15.61","0.00","0.00"
"06.04.2009","23.04","24.93","21.58","23.64","0.00","20.24","0.00","19.91"
"07.04.2009","23.64","30.42","23.23","29.76","19.89","19.97","3.18","11.38"
"08.04.2009","29.76","34.04","29.10","30.98","11.30","13.89","3.08","9.26"
"09.04.2009","30.98","36.31","29.63","36.02","9.25","23.35","3.03","23.03"
"10.04.2009","36.02","41.00","34.62","34.64","23.02","23.03","2.96","3.06"
"13.04.2009","34.64","40.06","28.72","32.29","23.02","23.03","2.96","18.04"
"14.04.2009","32.29","33.27","28.78","32.67","18.04","23.95","0.00","23.53"
"15.04.2009","32.67","37.45","31.80","36.97","23.63","23.68","0.00","17.11"
"16.04.2009","36.97","40.45","34.81","38.91","17.11","19.46","0.00","19.30"
"17.04.2009","38.91","39.82","35.29","35.70","19.30","19.32","0.00","0.00"
"20.04.2009","35.70","36.20","33.91","34.94","0.00","22.35","0.00","17.87"
"21.04.2009","34.94","38.37","34.01","36.64","17.73","17.87","1.77","15.04"
"22.04.2009","36.64","39.20","33.61","36.63","15.09","22.78","1.79","22.36"
"23.04.2009","36.63","48.41","34.72","48.41","22.35","22.50","1.65","18.62"
"24.04.2009","48.41","54.09","47.91","49.63","12.41","12.44","1.07","6.64"
"27.04.2009","49.63","49.86","41.62","43.52","6.12","11.44","0.00","11.38"
"28.04.2009","43.52","45.92","40.93","42.70","11.39","18.73","0.00","15.53"
"29.04.2009","42.70","46.93","40.34","40.80","15.52","18.00","0.00","17.95"
"30.04.2009","40.80","46.93","40.34","46.20","15.52","18.00","0.00","17.95"
"01.05.2009","46.20","47.76","46.20","47.76","15.38","15.40","0.00","0.00"
"04.05.2009","47.76","49.94","45.66","48.53","0.00","24.12","0.00","17.96"
"05.05.2009","48.53","51.29","47.39","48.06","16.92","17.00","0.00","12.37"
"06.05.2009","48.06","52.78","47.78","52.54","12.33","18.77","0.00","9.68"
"07.05.2009","52.54","55.81","42.69","43.80","3.90","25.85","0.00","25.65"
"08.05.2009","43.80","58.05","43.75","56.67","25.55","25.57","0.00","6.72"
"11.05.2009","56.67","59.38","48.77","51.78","6.72","25.17","0.00","24.67"
"12.05.2009","51.78","56.17","49.80","55.26","23.12","23.47","0.00","17.06"
"13.05.2009","55.26","55.74","41.57","45.25","17.05","18.71","0.00","9.57"
"14.05.2009","45.25","47.55","45.14","47.41","9.51","13.15","0.00","9.34"
"15.05.2009","47.41","48.31","43.16","43.19","8.77","8.78","0.00","0.00"
"18.05.2009","43.19","44.02","42.45","43.53","0.00","24.91","0.00","24.78"
"19.05.2009","43.53","49.06","43.00","46.71","24.77","24.87","0.00","12.21"
"20.05.2009","46.71","76.03","45.30","60.59","12.21","33.06","4.62","32.52"
"21.05.2009","60.59","87.74","57.60","83.10","32.57","32.75","6.15","26.94"
"22.05.2009","83.10","101.62","81.40","97.32","26.95","27.11","5.61","5.73"
"25.05.2009","97.32","101.17","97.32","99.66","5.56","5.56","0.00","1.84"
"26.05.2009","99.66","103.78","95.53","97.71","1.84","20.35","0.00","20.29"
"27.05.2009","97.71","98.68","92.38","95.31","20.29","25.56","0.00","25.18"
"28.05.2009","95.31","98.10","87.95","92.54","25.04","25.62","0.00","19.67"
"29.05.2009","92.54","116.72","91.40","115.31","19.69","19.80","0.00","11.60"
"01.06.2009","115.31","122.35","100.65","111.30","15.71","19.61","1.70","19.43"
"02.06.2009","111.30","116.20","109.03","114.34","18.60","18.98","1.59","18.83"
"03.06.2009","114.34","117.90","107.15","108.25","18.66","19.95","0.00","19.85"
"04.06.2009","108.25","110.96","105.27","109.06","19.61","19.88","0.00","3.84"
"05.06.2009","109.06","127.02","107.02","126.46","3.83","11.40","0.00","0.00"
"08.06.2009","126.46","126.51","117.05","117.73","0.00","10.40","0.00","10.37"
"09.06.2009","117.73","124.32","117.73","123.08","10.31","10.32","1.65","9.32"
"10.06.2009","123.08","128.56","120.06","123.90","8.29","15.20","0.00","14.94"
"11.06.2009","123.90","123.90","117.28","118.31","14.95","15.08","0.00","12.35"
"12.06.2009","118.31","122.26","116.08","117.53","11.89","11.91","0.00","3.75"
"15.06.2009","117.53","125.49","117.53","122.86","3.75","23.18","1.36","22.89"
"16.06.2009","122.86","129.51","116.64","117.53","22.90","23.09","1.38","22.03"
"17.06.2009","117.53","123.60","106.51","123.35","21.86","22.98","1.35","7.01"
"18.06.2009","123.35","123.97","119.25","123.00","7.03","7.16","0.00","0.00"
"19.06.2009","123.00","123.01","122.69","123.00","0.00","0.00","0.00","0.00"
"22.06.2009","123.00","124.11","121.59","123.28","0.00","13.40","0.00","13.32"
"23.06.2009","123.28","140.59","119.73","136.36","13.57","28.16","1.54","28.12"
"24.06.2009","136.36","145.32","134.98","137.60","26.44","26.49","0.00","3.60"
"25.06.2009","137.60","137.60","135.57","136.39","3.50","12.44","0.00","12.42"
"26.06.2009","136.39","138.68","128.63","130.85","12.38","12.39","0.00","0.00"
"29.06.2009","130.85","135.05","129.83","132.93","0.00","22.81","0.00","22.71"
"30.06.2009","132.93","140.21","130.80","131.59","22.76","22.86","0.00","15.88"
"01.07.2009","131.59","141.66","122.51","131.44","17.07","38.20","0.00","31.99"
"02.07.2009","131.44","131.70","110.86","113.84","27.99","29.09","0.00","28.77"
"03.07.2009","113.84","121.61","111.13","121.60","28.62","29.11","0.00","0.00"
"06.07.2009","121.60","124.46","119.06","124.46","0.00","27.41","0.00","27.01"
"07.07.2009","124.46","129.19","124.46","127.39","26.98","26.98","0.00","22.37"
"08.07.2009","127.39","129.00","115.34","126.52","22.31","23.95","0.00","23.45"
"09.07.2009","126.52","135.43","123.45","130.44","23.37","28.20","0.00","28.13"
"10.07.2009","130.44","132.47","100.73","100.94","28.28","28.43","0.00","0.00"
"13.07.2009","100.94","102.46","96.33","96.37","0.00","27.65","0.00","27.64"
"14.07.2009","96.37","104.37","88.25","99.55","29.27","30.49","2.61","28.90"
"15.07.2009","99.55","125.09","85.45","109.58","28.72","55.25","2.71","51.75"
"16.07.2009","109.58","118.10","93.72","117.63","51.21","52.56","5.16","27.25"
"17.07.2009","117.63","121.46","114.80","117.80","27.22","27.22","5.06","5.14"
"20.07.2009","117.80","133.79","117.80","123.99","5.01","26.03","4.88","21.39"
"21.07.2009","123.99","129.07","122.22","128.39","21.24","32.60","2.44","31.75"
"22.07.2009","128.39","134.58","126.76","128.08","31.73","31.92","2.36","24.63"
"23.07.2009","128.08","136.75","125.42","130.05","24.54","27.15","0.00","26.67"
"24.07.2009","130.05","134.89","123.61","123.69","26.49","26.63","0.00","0.00"
"27.07.2009","123.69","125.29","119.39","120.64","0.00","23.25","0.00","23.12"
"28.07.2009","120.64","127.19","115.11","119.15","23.26","30.37","2.59","29.82"
"29.07.2009","119.15","137.59","116.69","136.56","28.31","28.71","0.00","24.38"
"30.07.2009","136.56","140.01","131.03","133.46","24.70","24.87","6.64","16.37"
"31.07.2009","133.46","136.00","125.84","127.75","16.30","16.61","0.00","6.81"
"03.08.2009","127.75","131.15","116.46","123.79","7.15","38.88","0.00","38.41"
"04.08.2009","123.79","127.99","112.23","117.76","38.36","39.19","6.54","18.35"
"05.08.2009","117.76","121.95","112.90","115.28","18.35","23.45","0.00","23.19"
"06.08.2009","115.28","119.63","114.02","118.35","23.21","23.33","0.00","13.36"
"07.08.2009","118.35","141.59","117.40","141.49","13.41","14.97","0.00","0.00"
"10.08.2009","141.49","142.71","135.87","136.12","0.00","22.57","0.00","22.56"
"11.08.2009","136.12","143.09","135.79","140.69","21.02","21.06","2.11","17.08"
"12.08.2009","140.69","144.08","134.57","135.53","16.98","16.99","2.09","13.30"
"13.08.2009","135.53","142.27","131.81","135.43","13.27","31.24","2.13","26.76"
"14.08.2009","135.43","139.01","130.02","133.77","26.44","26.56","0.00","0.00"
"17.08.2009","133.77","134.59","127.54","131.26","0.00","23.77","0.00","21.97"
"18.08.2009","131.26","133.12","127.84","129.40","21.98","22.02","2.51","16.93"
"19.08.2009","129.40","146.90","127.00","138.65","16.43","46.08","2.44","44.80"
"20.08.2009","138.65","144.94","129.36","138.74","44.58","45.75","8.67","26.25"
"21.08.2009","138.74","161.15","135.25","141.68","26.15","26.26","0.00","6.60"
"24.08.2009","141.68","145.37","139.94","140.13","6.50","16.87","0.00","16.85"
"25.08.2009","140.13","143.10","134.93","136.81","16.81","31.97","0.00","31.89"
"26.08.2009","136.81","139.71","130.53","137.16","31.90","32.14","0.00","28.47"
"27.08.2009","137.16","149.99","128.73","129.97","29.61","29.64","0.00","11.11"
"28.08.2009","129.97","137.14","118.98","119.61","11.10","11.63","0.00","11.59"
"31.08.2009","119.61","126.37","116.88","118.78","11.57","20.91","2.74","15.27"
"01.09.2009","118.78","142.51","116.43","124.08","15.29","42.29","0.00","41.68"
"02.09.2009","124.08","135.89","113.99","114.37","40.82","41.06","0.00","23.61"
"03.09.2009","114.37","119.65","114.74","119.56","23.58","23.58","0.00","18.03"
"04.09.2009","119.56","122.55","110.43","110.73","17.98","18.06","0.00","12.11"
"07.09.2009","110.73","120.73","110.74","118.36","12.08","17.06","11.53","11.66"
"08.09.2009","118.36","172.04","117.05","158.37","11.64","55.78","2.59","49.42"
"09.09.2009","158.37","201.98","148.80","186.05","49.54","50.33","12.75","34.74"
"10.09.2009","186.05","194.77","172.72","176.70","34.76","34.80","5.04","27.52"
"11.09.2009","176.70","184.80","175.26","184.51","27.40","27.50","0.00","0.00"
"14.09.2009","184.51","191.11","184.10","189.08","0.00","27.73","0.00","19.32"
"15.09.2009","189.08","189.93","183.26","188.07","19.23","32.25","0.00","24.46"
"16.09.2009","188.07","194.92","179.87","190.35","24.47","24.59","6.26","24.20"
"17.09.2009","190.35","199.02","186.91","193.56","24.16","31.68","6.16","31.46"
"18.09.2009","193.56","195.85","173.49","182.11","31.37","31.48","6.47","6.53"
"21.09.2009","182.11","182.36","169.29","174.87","6.53","25.60","3.27","19.97"
"22.09.2009","174.87","196.56","175.45","185.30","19.88","31.52","3.17","31.31"
"23.09.2009","185.30","190.34","158.26","160.17","30.02","40.62","0.00","40.61"
"24.09.2009","160.17","187.60","149.83","186.94","40.59","41.11","0.00","9.59"
"25.09.2009","186.94","188.81","186.54","188.81","9.56","9.57","0.00","0.00"
"28.09.2009","188.81","198.62","187.34","189.80","0.00","25.36","0.00","25.19"
"29.09.2009","189.80","191.59","181.31","187.92","25.17","25.87","0.00","24.62"
"30.09.2009","187.92","190.21","161.91","165.64","24.58","26.96","0.00","19.00"
"01.10.2009","165.64","182.64","160.13","158.52","21.35","21.36","0.00","9.01"
"02.10.2009","158.52","161.30","133.97","158.80","8.99","20.92","0.00","7.25"
"05.10.2009","158.80","168.43","158.80","164.26","7.21","16.99","0.00","16.99"
"06.10.2009","164.26","167.80","159.27","161.17","16.91","24.16","4.21","24.12"
"07.10.2009","161.17","163.74","158.10","160.58","23.98","24.26","0.00","18.50"
"08.10.2009","160.58","161.43","136.79","139.87","18.47","19.96","0.00","0.00"
"09.10.2009","139.87","141.83","132.57","132.59","0.00","13.13","0.00","0.00"
"12.10.2009","132.59","139.82","131.38","132.52","0.00","12.88","0.00","12.81"
"13.10.2009","132.52","145.46","114.92","115.60","12.99","32.93","0.00","0.00"
"14.10.2009","115.60","115.61","115.60","115.60","0.00","0.00","0.00","0.00"
"15.10.2009","115.60","118.16","106.59","106.88","0.00","10.99","0.00","0.00"
"16.10.2009","106.88","106.88","97.26","98.17","0.00","11.92","0.00","0.00"
"19.10.2009","98.17","98.17","98.17","98.17","0.00","0.00","0.00","0.00"
"20.10.2009","98.17","98.17","98.17","98.17","0.00","0.00","0.00","0.00"
"21.10.2009","98.17","98.17","98.17","98.17","0.00","0.00","0.00","0.00"
"22.10.2009","98.17","98.17","98.17","98.17","0.00","0.00","0.00","0.00"
"23.10.2009","98.17","98.17","98.17","98.17","0.00","0.00","0.00","0.00"
"26.10.2009","98.17","98.17","98.17","98.17","0.00","0.00","0.00","0.00"
"27.10.2009","98.17","98.17","98.17","98.17","0.00","0.00","0.00","0.00"
"28.10.2009","98.17","98.17","98.17","98.17","0.00","0.00","0.00","0.00"
"29.10.2009","98.17","98.17","98.17","98.17","0.00","0.00","0.00","0.00"
"30.10.2009","98.17","98.17","98.17","98.17","0.00","0.00","0.00","0.00"
"02.11.2009","98.17","98.17","98.17","98.17","0.00","0.00","0.00","0.00"
"03.11.2009","98.17","98.17","98.17","98.17","0.00","0.00","0.00","0.00"
"04.11.2009","98.17","98.17","98.17","98.17","0.00","0.00","0.00","0.00"
"05.11.2009","98.17","98.17","98.17","98.17","0.00","0.00","0.00","0.00"
"06.11.2009","98.17","98.17","98.17","98.17","0.00","0.00","0.00","0.00"
"09.11.2009","98.17","98.17","98.17","98.17","0.00","0.00","0.00","0.00"
"10.11.2009","98.17","98.17","98.17","98.17","0.00","0.00","0.00","0.00"
"11.11.2009","98.17","98.17","98.17","98.17","0.00","0.00","0.00","0.00"
"12.11.2009","98.17","98.17","98.17","98.17","0.00","0.00","0.00","0.00"
"13.11.2009","98.17","98.17","98.17","98.17","0.00","0.00","0.00","0.00"
"16.11.2009","98.17","98.17","98.17","98.17","0.00","0.00","0.00","0.00"
"17.11.2009","98.17","98.17","98.17","98.17","0.00","0.00","0.00","0.00"
"18.11.2009","98.17","98.17","98.17","98.17","0.00","0.00","0.00","0.00"
"19.11.2009","98.17","98.17","98.17","98.17","0.00","0.00","0.00","0.00"
"20.11.2009","98.17","98.17","98.17","98.17","0.00","0.00","0.00","0.00"
"23.11.2009","98.17","98.17","98.00","98.06","0.00","1.39","0.00","1.39"
"24.11.2009","98.06","98.17","97.84","97.87","1.40","1.40","0.21","1.28"
"25.11.2009","97.87","98.12","96.15","97.76","1.28","3.26","0.22","2.49"
"26.11.2009","97.76","98.02","96.95","97.02","2.56","2.56","0.00","2.49"
"27.11.2009","97.02","97.08","95.01","95.04","2.49","2.50","0.00","0.00"
"30.11.2009","95.04","95.04","95.04","95.04","0.00","0.00","0.00","0.00"
"01.12.2009","95.04","95.04","95.04","95.04","0.00","0.00","0.00","0.00"
"02.12.2009","95.04","95.04","95.04","95.04","0.00","0.00","0.00","0.00"
"03.12.2009","95.04","95.04","95.04","95.04","0.00","0.00","0.00","0.00"
"04.12.2009","95.04","95.75","95.04","95.33","0.00","0.89","0.00","0.00"
"07.12.2009","95.33","95.64","94.57","94.62","0.00","1.50","0.00","0.20"
"08.12.2009","94.62","94.77","94.08","94.41","0.20","1.12","0.00","1.12"
"09.12.2009","94.41","94.60","94.12","94.17","1.12","1.12","0.00","0.00"
"10.12.2009","94.17","94.17","94.17","94.17","0.00","0.00","0.00","0.00"
"11.12.2009","94.17","94.17","94.17","94.17","0.00","0.00","0.00","0.00"
"14.12.2009","94.17","94.17","94.17","94.17","0.00","0.00","0.00","0.00"
"15.12.2009","94.17","94.17","94.17","94.17","0.00","0.00","0.00","0.00"
"16.12.2009","94.17","94.17","94.17","94.17","0.00","0.00","0.00","0.00"
"17.12.2009","94.17","94.17","94.17","94.17","0.00","0.00","0.00","0.00"
"18.12.2009","94.17","94.17","94.17","94.17","0.00","0.00","0.00","0.00"
"21.12.2009","94.17","94.17","94.17","94.17","0.00","0.00","0.00","0.00"
"22.12.2009","94.17","94.17","94.17","94.17","0.00","0.00","0.00","0.00"
"23.12.2009","94.17","94.17","94.17","94.17","0.00","0.00","0.00","0.00"
"24.12.2009","94.17","94.17","94.17","94.17","0.00","0.00","0.00","0.00"
"25.12.2009","94.17","94.17","94.17","94.17","0.00","0.00","0.00","0.00"
"28.12.2009","94.17","94.17","94.17","94.17","0.00","0.00","0.00","0.00"
"29.12.2009","94.17","94.17","94.17","94.17","0.00","0.00","0.00","0.00"
"30.12.2009","94.17","94.17","94.17","94.17","0.00","0.00","0.00","0.00"
"31.12.2009","94.17","94.17","94.17","94.17","0.00","0.00","0.00","0.00"
"01.01.2010","94.17","94.17","94.17","94.17","0.00","0.00","0.00","0.00"
"04.01.2010","94.17","94.17","94.17","94.17","0.00","0.00","0.00","0.00"
"05.01.2010","94.17","94.17","94.17","94.17","0.00","0.00","0.00","0.00"
"06.01.2010","94.17","94.17","94.17","94.17","0.00","0.00","0.00","0.00"
"07.01.2010","94.17","94.17","94.17","94.17","0.00","0.00","0.00","0.00"
"08.01.2010","94.17","94.17","94.17","94.17","0.00","0.00","0.00","0.00"
"11.01.2010","94.17","94.17","94.17","94.17","0.00","0.00","0.00","0.00"
"12.01.2010","94.17","94.17","94.17","94.17","0.00","0.00","0.00","0.00"
"13.01.2010","94.17","94.17","94.17","94.17","0.00","0.00","0.00","0.00"
"14.01.2010","94.17","94.17","94.17","94.17","0.00","0.00","0.00","0.00"
"15.01.2010","94.17","94.17","94.17","94.17","0.00","0.00","0.00","0.00"
"18.01.2010","94.17","94.17","94.17","94.17","0.00","0.00","0.00","0.00"
"19.01.2010","94.17","94.17","94.17","94.17","0.00","0.00","0.00","0.00"
"20.01.2010","94.17","94.17","94.17","94.17","0.00","0.00","0.00","0.00"
"21.01.2010","94.17","94.17","94.17","94.17","0.00","0.00","0.00","0.00"
"22.01.2010","94.17","94.17","94.17","94.17","0.00","0.00","0.00","0.00"
"25.01.2010","94.17","94.17","94.17","94.17","0.00","0.00","0.00","0.00"
"26.01.2010","94.17","94.17","94.17","94.17","0.00","0.00","0.00","0.00"
"27.01.2010","94.17","94.17","94.17","94.17","0.00","0.00","0.00","0.00"
"28.01.2010","94.17","94.17","94.17","94.17","0.00","0.00","0.00","0.00"
"29.01.2010","94.17","94.17","94.17","94.17","0.00","0.00","0.00","0.00"
"01.02.2010","94.17","94.17","94.17","94.17","0.00","0.00","0.00","0.00"
"02.02.2010","94.17","94.17","94.17","94.17","0.00","0.00","0.00","0.00"
"03.02.2010","94.17","94.17","94.17","94.17","0.00","0.00","0.00","0.00"
"04.02.2010","94.17","94.18","94.17","94.17","0.00","0.03","0.00","0.00"
"05.02.2010","94.17","94.18","94.17","94.17","0.00","0.00","0.00","0.00"
"08.02.2010","94.17","94.18","94.17","94.17","0.00","0.00","0.00","0.00"
"09.02.2010","94.17","94.18","94.17","94.17","0.00","0.00","0.00","0.00"
"10.02.2010","94.17","94.18","94.17","94.17","0.00","0.00","0.00","0.00"
"11.02.2010","94.17","94.18","94.17","94.17","0.00","0.00","0.00","0.00"
"12.02.2010","94.17","94.18","94.17","94.17","0.00","0.00","0.00","0.00"
"15.02.2010","94.17","94.18","94.17","94.17","0.00","0.00","0.00","0.00"
"16.02.2010","94.17","95.18","93.36","95.08","0.00","13.26","0.00","13.16"
"17.02.2010","95.08","96.83","93.81","96.19","13.16","16.40","0.00","16.25"
"18.02.2010","96.19","100.25","81.72","82.91","16.25","24.92","0.00","18.79"
"19.02.2010","82.91","89.20","75.52","83.42","18.68","19.59","0.00","0.00"
"22.02.2010","83.42","83.43","83.42","83.42","0.00","0.00","0.00","0.00"
"23.02.2010","83.42","83.98","82.28","83.41","0.00","6.26","0.00","6.22"
"24.02.2010","83.41","84.29","80.32","81.99","6.16","7.01","0.00","7.00"
"25.02.2010","81.99","83.43","79.47","83.20","7.01","7.12","0.00","5.95"
"26.02.2010","83.20","93.70","82.54","84.10","6.95","6.95","0.00","0.00"
"01.03.2010","84.10","84.47","83.52","83.80","0.00","5.29","0.00","5.28"
"02.03.2010","83.80","86.19","80.33","81.39","5.28","12.86","0.00","12.78"
"03.03.2010","81.39","83.53","78.42","79.51","13.49","13.49","0.00","12.66"
"04.03.2010","79.51","80.98","79.45","80.72","12.66","12.67","0.00","0.00"
"05.03.2010","80.72","80.72","80.72","80.72","0.00","0.00","0.00","0.00"
"08.03.2010","80.72","80.89","79.80","80.33","0.00","7.45","0.00","7.43"
"09.03.2010","80.33","81.24","78.30","79.99","7.46","7.54","0.00","5.62"
"10.03.2010","79.99","80.31","77.33","78.01","5.61","7.93","0.00","7.92"
"11.03.2010","78.01","80.04","77.77","79.25","7.91","7.92","0.00","6.87"
"12.03.2010","79.25","85.66","78.01","79.68","6.87","8.16","0.00","0.00"
"15.03.2010","79.68","79.84","78.78","79.65","0.00","10.17","0.00","10.13"
"16.03.2010","79.65","80.27","78.77","80.23","10.10","10.15","0.00","0.00"
"17.03.2010","80.23","80.47","79.20","79.75","0.00","10.76","0.00","10.73"
"18.03.2010","79.75","80.44","75.55","76.94","10.70","10.90","0.00","10.43"
"19.03.2010","76.94","77.89","76.48","77.74","10.42","10.46","0.00","0.00"
"22.03.2010","77.74","77.74","75.12","76.25","0.00","18.61","0.00","18.50"
"23.03.2010","76.25","79.06","73.11","79.06","18.53","18.83","0.00","0.00"
"24.03.2010","79.06","95.12","77.52","94.86","0.00","15.86","0.00","15.60"
"25.03.2010","94.86","101.81","90.66","91.33","15.54","16.46","0.00","16.41"
"26.03.2010","91.33","94.85","91.28","94.85","16.40","16.43","0.00","0.00"
"29.03.2010","94.85","96.44","94.68","96.26","0.00","15.06","0.00","14.96"
"30.03.2010","96.26","96.55","94.22","96.55","14.99","15.03","0.00","0.00"
"31.03.2010","96.55","96.87","95.88","95.91","0.00","8.10","0.00","8.10"
"01.04.2010","95.91","98.30","95.58","96.85","8.18","14.37","0.00","14.36"
"02.04.2010","96.85","97.81","92.26","92.64","14.38","14.38","0.00","0.00"
"05.04.2010","92.64","92.64","91.13","91.58","0.00","6.80","0.00","6.79"
"06.04.2010","91.58","93.17","91.34","93.16","6.78","6.80","0.00","0.00"
"07.04.2010","93.16","94.13","91.57","93.41","0.00","15.68","0.00","15.53"
"08.04.2010","93.41","95.13","91.19","92.41","15.46","16.92","0.00","16.84"
"09.04.2010","92.41","92.92","87.21","88.80","16.83","17.30","0.00","0.00"
"12.04.2010","88.80","94.24","86.67","89.28","0.00","9.24","0.00","9.17"
"13.04.2010","89.28","90.68","87.54","88.84","9.17","10.45","0.00","10.44"
"14.04.2010","88.84","90.43","82.53","83.44","10.40","10.80","2.47","8.31"
"15.04.2010","83.44","91.76","83.10","84.17","8.30","17.24","2.45","17.16"
"16.04.2010","84.17","91.85","83.65","90.53","17.19","17.24","0.00","0.00"
"19.04.2010","90.53","92.49","89.45","91.40","0.00","16.29","0.00","16.22"
"20.04.2010","91.40","93.54","91.40","93.20","16.19","17.28","0.00","17.14"
"21.04.2010","93.20","93.26","87.96","89.42","17.19","17.76","2.20","10.27"
"22.04.2010","89.42","93.14","83.53","86.76","10.27","16.04","0.00","10.28"
"23.04.2010","86.76","86.88","67.57","72.26","10.27","10.96","0.00","10.66"
"26.04.2010","72.26","74.07","61.51","64.62","10.66","11.34","0.00","11.13"
"27.04.2010","64.62","80.75","62.93","79.60","0.00","24.01","0.00","17.09"
"28.04.2010","79.60","85.94","77.86","80.96","2.17","10.13","2.15","8.89"
"29.04.2010","80.96","85.86","79.82","84.24","8.90","15.76","2.16","15.53"
"30.04.2010","84.24","89.09","82.86","87.44","15.54","15.65","0.00","0.00"
"03.05.2010","87.44","88.22","85.83","86.86","0.00","1.82","0.00","1.81"
"04.05.2010","86.86","113.34","83.29","112.53","1.81","16.47","1.80","10.05"
"05.05.2010","112.53","142.04","108.84","134.02","10.05","20.47","9.39","13.49"
"06.05.2010","134.02","155.26","128.62","142.73","13.48","18.11","0.00","6.99"
"07.05.2010","142.73","144.47","130.02","136.28","7.00","7.16","0.00","5.10"
"10.05.2010","136.27","157.92","136.27","157.16","5.10","5.10","0.00","1.37"
"11.05.2010","157.16","162.74","156.92","162.59","1.37","4.95","1.34","1.35"
"12.05.2010","162.59","163.81","158.32","158.33","4.35","7.63","0.00","0.00"
"13.05.2010","158.33","159.94","153.15","153.36","0.00","6.95","0.00","3.83"
"14.05.2010","153.36","158.34","148.28","153.14","3.83","7.18","0.00","2.94"
"17.05.2010","153.14","159.92","152.27","159.90","2.94","2.95","0.00","0.00"
"18.05.2010","159.90","161.39","158.16","161.12","0.00","7.18","0.00","0.00"
"19.05.2010","161.12","173.57","155.36","172.83","0.00","8.13","0.00","3.96"
"20.05.2010","172.83","180.00","167.83","170.67","3.96","8.08","0.00","3.92"
"21.05.2010","170.67","186.06","166.29","185.45","8.28","8.40","0.00","0.00"
"24.05.2010","185.45","186.06","179.20","181.06","0.00","3.00","0.00","2.95"
"25.05.2010","181.06","183.86","170.32","170.40","2.95","9.58","0.00","0.00"
"26.05.2010","170.40","173.45","163.06","172.04","0.00","9.33","0.00","0.00"
"27.05.2010","172.04","174.22","169.87","174.07","3.70","7.75","0.00","0.00"
"28.05.2010","174.07","177.59","171.51","171.53","0.00","3.55","0.00","0.00"
"31.05.2010","171.53","172.01","170.66","171.64","0.00","1.09","0.00","1.09"
"01.06.2010","171.64","173.34","144.04","146.14","1.09","10.80","1.09","9.79"
"02.06.2010","146.14","151.87","146.14","151.25","9.79","9.79","1.18","5.36"
"03.06.2010","151.25","153.62","148.18","150.06","5.36","11.13","1.17","11.04"
"04.06.2010","150.06","191.66","147.30","190.19","11.04","15.11","1.17","4.72"
"07.06.2010","190.19","200.62","187.42","195.84","4.72","8.92","4.56","8.90"
"08.06.2010","195.84","198.31","192.89","194.61","8.90","8.91","0.00","8.61"
"09.06.2010","194.61","196.53","186.26","187.24","8.61","9.71","0.00","9.68"
"10.06.2010","187.24","193.32","185.78","190.59","9.68","9.72","0.00","8.68"
"11.06.2010","190.59","196.18","186.18","186.31","8.68","8.70","0.00","0.00"
"14.06.2010","186.31","187.07","174.31","175.53","0.00","15.28","0.00","10.30"
"15.06.2010","175.53","179.86","173.20","174.13","10.30","15.61","1.54","15.56"
"16.06.2010","174.13","175.89","170.17","171.08","15.58","15.71","0.00","10.81"
"17.06.2010","171.08","183.84","164.58","175.91","10.82","16.92","0.00","16.79"
"18.06.2010","175.91","179.66","175.91","179.66","16.79","16.79","6.01","6.01"
"21.06.2010","179.66","191.32","177.13","191.13","6.01","11.58","1.62","11.45"
"22.06.2010","191.13","194.37","184.81","187.86","11.45","14.05","0.00","13.91"
"23.06.2010","187.86","192.73","186.78","189.18","13.91","13.95","1.71","7.21"
"24.06.2010","189.18","189.18","181.51","181.51","7.21","12.80","7.21","12.80"
"25.06.2010","181.51","184.38","175.52","183.61","12.80","13.08","0.00","0.00"
"28.06.2010","183.61","183.61","183.61","183.61","0.00","0.00","0.00","0.00"
"29.06.2010","183.61","204.29","182.30","187.69","0.00","23.85","0.00","23.74"
"30.06.2010","187.69","187.69","163.58","163.58","23.74","32.28","23.74","32.28"
"01.07.2010","163.58","208.57","160.69","199.18","32.30","32.43","0.00","22.89"
"02.07.2010","199.18","199.18","191.83","191.83","22.91","22.91","5.92","5.92"
"05.07.2010","191.83","191.83","184.22","184.22","5.92","6.09","0.00","0.00"
"06.07.2010","184.22","189.53","180.57","183.51","0.00","15.38","0.00","15.23"
"07.07.2010","183.51","184.06","177.42","181.10","15.23","15.52","0.00","10.50"
"08.07.2010","181.10","188.90","176.61","188.66","10.50","23.28","0.00","14.43"
"09.07.2010","188.66","190.69","184.80","184.95","14.43","14.53","0.00","0.00"
"12.07.2010","184.95","187.87","184.36","186.93","0.00","20.70","0.00","20.52"
"13.07.2010","186.93","214.86","186.93","214.86","20.52","34.19","20.52","34.19"
"14.07.2010","214.86","214.86","213.06","213.06","34.19","34.19","18.92","18.92"
"15.07.2010","213.06","234.19","213.06","229.67","18.92","18.92","0.00","9.29"
"16.07.2010","229.67","234.38","223.32","223.32","9.29","9.40","0.00","0.00"
"19.07.2010","223.32","225.02","208.99","216.67","0.00","33.33","0.00","32.52"
"20.07.2010","216.67","219.74","191.67","195.22","32.60","40.51","0.00","40.03"
"21.07.2010","195.22","205.82","185.29","187.63","40.02","40.02","4.36","17.50"
"22.07.2010","187.63","188.36","187.63","188.36","17.50","36.77","17.50","36.77"
"23.07.2010","188.36","195.35","181.89","181.91","36.77","37.00","0.00","0.00"
"26.07.2010","181.91","181.91","181.32","181.32","0.00","30.21","0.00","30.21"
"27.07.2010","181.32","181.32","164.97","164.97","30.20","30.20","19.83","19.83"
"28.07.2010","164.97","166.98","162.76","164.26","19.83","19.99","0.00","12.05"
"29.07.2010","164.26","168.57","157.66","164.28","12.05","54.50","0.00","53.48"
"30.07.2010","164.28","164.28","164.28","164.28","53.74","53.74","12.83","12.83"
"02.08.2010","164.28","194.60","164.26","187.54","12.83","18.35","6.42","18.02"
"03.08.2010","187.54","197.92","179.13","193.71","18.03","22.23","6.21","22.12"
"04.08.2010","193.71","193.71","187.00","187.00","22.13","36.54","22.13","36.54"
"05.08.2010","187.00","187.00","167.95","167.95","36.59","36.59","12.18","12.18"
"06.08.2010","167.95","191.05","156.67","173.48","12.18","25.85","6.09","15.51"
"09.08.2010","173.48","182.71","162.57","165.05","15.51","25.24","6.63","24.98"
"10.08.2010","165.05","168.68","128.05","128.05","24.99","25.93","0.00","7.77"
"11.08.2010","128.05","130.08","126.31","126.31","7.77","7.83","0.00","0.00"
"12.08.2010","126.31","126.31","126.31","126.31","0.00","0.00","0.00","0.00"
"13.08.2010","126.31","126.31","126.31","126.31","0.00","0.00","0.00","0.00"
"16.08.2010","126.31","126.31","126.31","126.31","0.00","0.00","0.00","0.00"
"17.08.2010","126.31","126.31","126.31","126.31","0.00","0.00","0.00","0.00"
"18.08.2010","126.31","126.31","126.31","126.31","0.00","0.00","0.00","0.00"
"19.08.2010","126.31","126.31","126.31","126.31","0.00","0.00","0.00","0.00"
"20.08.2010","126.31","126.31","126.31","126.31","0.00","0.00","0.00","0.00"
"23.08.2010","126.31","126.31","126.31","126.31","0.00","0.00","0.00","0.00"
"24.08.2010","126.31","126.31","126.31","126.31","0.00","0.00","0.00","0.00"
"25.08.2010","126.31","126.31","126.31","126.31","0.00","0.00","0.00","0.00"
"26.08.2010","126.31","126.31","126.31","126.31","0.00","0.00","0.00","0.00"
"27.08.2010","126.31","126.31","126.31","126.31","0.00","0.00","0.00","0.00"
"30.08.2010","126.31","126.31","126.31","126.31","0.00","0.00","0.00","0.00"
"31.08.2010","126.31","126.31","126.31","126.31","0.00","0.00","0.00","0.00"
"01.09.2010","126.31","126.31","126.31","126.31","0.00","0.00","0.00","0.00"
"02.09.2010","126.31","126.31","126.31","126.31","0.00","0.00","0.00","0.00"
"03.09.2010","126.31","126.31","126.31","126.31","0.00","0.00","0.00","0.00"
"06.09.2010","126.31","126.31","126.31","126.31","0.00","0.00","0.00","0.00"
"07.09.2010","126.31","126.31","126.31","126.31","0.00","0.00","0.00","0.00"
"08.09.2010","126.31","126.31","126.31","126.31","0.00","0.00","0.00","0.00"
"09.09.2010","126.31","126.31","126.31","126.31","0.00","0.00","0.00","0.00"
"10.09.2010","126.31","126.31","126.31","126.31","0.00","0.00","0.00","0.00"
"13.09.2010","126.31","126.31","126.31","126.31","0.00","0.00","0.00","0.00"
"14.09.2010","126.31","126.31","126.31","126.31","0.00","0.00","0.00","0.00"
"15.09.2010","126.31","126.31","126.31","126.31","0.00","0.00","0.00","0.00"
"16.09.2010","126.31","126.31","126.31","126.31","0.00","0.00","0.00","0.00"
"17.09.2010","126.31","126.31","126.31","126.31","0.00","0.00","0.00","0.00"
"20.09.2010","126.31","126.31","126.31","126.31","0.00","0.00","0.00","0.00"
"21.09.2010","126.31","126.31","126.31","126.31","0.00","0.00","0.00","0.00"
"22.09.2010","126.31","126.31","126.31","126.31","0.00","0.00","0.00","0.00"
"23.09.2010","126.31","126.31","126.31","126.31","0.00","0.00","0.00","0.00"
"24.09.2010","126.31","126.31","126.31","126.31","0.00","0.00","0.00","0.00"
"27.09.2010","126.31","126.31","126.31","126.31","0.00","0.00","0.00","0.00"
"28.09.2010","126.31","126.31","126.31","126.31","0.00","0.00","0.00","0.00"
"29.09.2010","126.31","126.31","126.31","126.31","0.00","0.00","0.00","0.00"
"30.09.2010","126.31","126.31","126.31","126.31","0.00","0.00","0.00","0.00"
"01.10.2010","126.31","126.31","126.31","126.31","0.00","0.00","0.00","0.00"
"04.10.2010","126.31","126.31","126.31","126.31","0.00","0.00","0.00","0.00"
"05.10.2010","126.31","126.74","123.79","125.80","0.00","34.20","0.00","33.91"
"06.10.2010","125.80","129.75","121.63","124.18","33.91","36.58","0.00","29.37"
"07.10.2010","124.18","126.95","111.18","117.59","29.37","60.96","3.55","59.17"
"08.10.2010","117.59","133.58","104.80","109.88","59.12","60.64","7.49","13.95"
"11.10.2010","109.88","120.21","106.50","110.53","13.95","32.23","7.85","31.82"
"12.10.2010","110.53","116.00","107.59","111.43","31.82","32.00","5.49","11.57"
"13.10.2010","111.43","120.12","109.88","113.08","11.57","33.56","7.43","33.35"
"14.10.2010","113.08","114.08","91.18","98.63","33.35","51.21","13.75","50.56"
"15.10.2010","98.63","100.68","79.50","79.52","50.56","50.79","1.86","2.77"
"18.10.2010","79.52","83.69","79.52","83.09","2.77","22.29","1.00","21.94"
"19.10.2010","83.09","90.34","79.68","89.35","21.97","22.36","0.96","20.13"
"20.10.2010","89.35","92.67","85.55","89.94","20.13","22.96","0.00","22.87"
"21.10.2010","89.94","94.58","82.99","83.08","22.87","22.91","0.00","0.00"
"22.10.2010","83.08","83.08","83.08","83.08","0.00","0.00","0.00","0.00"
"25.10.2010","83.08","83.08","83.08","83.08","0.00","0.00","0.00","0.00"
"26.10.2010","83.08","83.08","83.08","83.08","0.00","0.00","0.00","0.00"
"27.10.2010","83.08","83.08","83.08","83.08","0.00","0.00","0.00","0.00"
"28.10.2010","83.08","83.08","83.08","83.08","0.00","0.00","0.00","0.00"
"29.10.2010","83.08","83.08","83.08","83.08","0.00","0.00","0.00","0.00"
"01.11.2010","83.08","83.08","83.08","83.08","0.00","0.00","0.00","0.00"
"02.11.2010","83.08","83.08","83.08","83.08","0.00","0.00","0.00","0.00"
"03.11.2010","83.08","83.08","83.08","83.08","0.00","0.00","0.00","0.00"
"04.11.2010","83.08","83.08","83.08","83.08","0.00","0.00","0.00","0.00"
"05.11.2010","83.08","83.08","83.08","83.08","0.00","0.00","0.00","0.00"
"08.11.2010","83.08","83.08","83.08","83.08","0.00","0.00","0.00","0.00"
"09.11.2010","83.08","83.08","79.12","82.31","0.00","14.89","0.00","14.63"
"10.11.2010","82.31","90.38","80.41","87.62","14.62","15.82","0.00","15.64"
"11.11.2010","87.62","90.42","86.10","88.64","15.64","19.00","0.00","18.87"
"12.11.2010","88.64","93.97","86.81","86.83","18.87","18.91","0.00","0.00"
"15.11.2010","86.83","87.06","85.57","85.92","0.00","13.99","0.00","13.96"
"16.11.2010","85.92","87.88","83.05","86.88","13.96","14.18","0.00","13.69"
"17.11.2010","86.88","88.82","83.16","88.82","13.70","13.96","0.00","0.00"
"18.11.2010","88.82","89.19","86.97","88.03","0.00","12.00","0.00","11.94"
"19.11.2010","88.03","89.74","84.78","89.74","11.94","12.15","0.00","0.00"
"22.11.2010","89.74","89.81","89.74","89.81","0.00","16.89","0.00","16.89"
"23.11.2010","89.81","110.50","88.59","107.48","16.97","22.17","0.00","22.15"
"24.11.2010","107.48","107.74","94.11","95.80","22.15","22.60","0.00","12.54"
"25.11.2010","95.80","97.36","93.08","97.14","12.54","12.72","0.00","0.00"
"26.11.2010","97.14","97.14","97.14","97.14","0.00","0.00","0.00","0.00"
"29.11.2010","97.14","100.03","94.52","99.85","0.00","19.69","0.00","19.18"
"30.11.2010","99.85","100.70","94.18","100.69","19.28","19.61","0.00","17.43"
"01.12.2010","100.69","101.38","91.93","93.24","17.43","17.61","0.00","17.54"
"02.12.2010","93.24","99.64","89.72","98.30","17.54","17.87","0.00","16.40"
"03.12.2010","98.30","107.59","97.20","107.57","16.41","16.49","0.00","0.00"
"06.12.2010","107.57","107.98","101.68","101.68","0.00","4.81","0.00","0.00"
"07.12.2010","101.68","103.04","100.72","102.40","0.00","11.51","0.00","11.41"
"08.12.2010","102.40","105.42","102.35","104.94","11.40","11.41","0.00","0.00"
"09.12.2010","104.94","104.94","104.94","104.94","0.00","0.00","0.00","0.00"
"10.12.2010","104.94","104.94","104.94","104.94","0.00","0.00","0.00","0.00"
"13.12.2010","104.94","111.71","104.24","110.09","0.00","12.95","0.00","12.93"
"14.12.2010","110.09","119.06","106.83","114.82","12.93","15.09","0.00","14.85"
"15.12.2010","114.82","115.24","113.03","114.44","14.86","17.65","0.00","17.54"
"16.12.2010","114.44","116.17","113.96","116.02","17.53","17.58","0.00","0.00"
"17.12.2010","116.02","120.28","110.03","110.23","0.00","11.47","0.00","11.46"
"20.12.2010","110.23","124.97","110.19","122.78","11.46","25.45","6.65","25.22"
"21.12.2010","122.78","125.73","121.84","122.07","25.16","25.30","0.00","0.00"
"22.12.2010","122.07","122.07","122.07","122.07","0.00","0.00","0.00","0.00"
"23.12.2010","122.07","122.07","117.35","119.01","0.00","15.77","0.00","15.65"
"24.12.2010","119.01","123.96","114.47","123.72","15.65","15.99","0.00","0.00"
"27.12.2010","123.72","123.72","123.72","123.72","0.00","0.00","0.00","0.00"
"28.12.2010","123.72","123.72","119.34","120.06","0.00","16.67","0.00","16.62"
"29.12.2010","120.06","129.62","117.77","127.53","16.65","16.79","0.00","5.96"
"30.12.2010","127.53","131.77","127.50","129.47","5.96","5.96","0.00","0.00"
"31.12.2010","129.47","129.47","129.47","129.47","0.00","0.00","0.00","0.00"
"03.01.2011","129.47","129.47","129.47","129.47","0.00","0.00","0.00","0.00"
"04.01.2011","129.47","129.47","126.98","127.50","0.00","17.61","0.00","17.57"
"05.01.2011","127.50","137.68","121.60","129.14","17.57","24.62","0.00","24.44"
"06.01.2011","129.14","154.07","127.12","149.89","24.46","24.66","0.00","11.88"
"07.01.2011","149.89","165.79","148.66","165.57","11.88","11.94","6.77","6.78"
"10.01.2011","165.57","170.16","158.21","158.21","6.78","6.96","0.00","0.00"
"11.01.2011","158.21","158.21","158.21","158.21","0.00","0.00","0.00","0.00"
"12.01.2011","158.21","158.21","158.21","158.21","0.00","0.00","0.00","0.00"
"13.01.2011","158.21","166.38","156.93","166.26","0.00","5.13","0.00","0.00"
"14.01.2011","166.26","170.18","151.95","152.29","0.00","13.18","0.00","0.00"
"17.01.2011","152.29","152.29","152.29","152.29","0.00","0.00","0.00","0.00"
"18.01.2011","152.29","155.09","147.39","151.24","0.00","23.25","0.00","22.90"
"19.01.2011","151.24","160.48","150.35","150.39","22.89","22.90","0.00","0.00"
"20.01.2011","150.39","150.74","143.77","145.73","0.00","19.94","0.00","19.79"
"21.01.2011","145.73","149.31","135.76","146.53","19.79","20.62","0.00","0.00"
"24.01.2011","146.53","146.53","146.53","146.53","0.00","0.00","0.00","0.00"
"25.01.2011","146.53","147.19","144.69","146.27","0.00","17.87","0.00","17.76"
"26.01.2011","146.27","148.33","145.35","148.24","17.77","17.82","0.00","0.00"
"27.01.2011","148.24","150.71","142.97","144.92","0.00","15.44","0.00","15.32"
"28.01.2011","144.92","162.31","144.89","155.22","15.32","15.32","1.65","13.88"
"31.01.2011","155.22","165.61","140.56","143.13","13.88","26.60","1.67","26.32"
"01.02.2011","143.13","145.91","131.32","140.02","26.31","32.85","0.00","32.64"
"02.02.2011","140.02","152.07","135.74","139.01","32.50","32.83","4.10","15.61"
"03.02.2011","139.01","152.72","136.15","150.92","15.61","15.76","0.00","5.90"
"04.02.2011","150.92","157.12","145.33","149.96","5.90","14.97","5.76","6.43"
"07.02.2011","149.96","151.94","145.63","145.63","6.43","6.55","0.00","0.00"
"08.02.2011","145.63","146.96","143.55","146.06","0.00","14.14","0.00","14.05"
"09.02.2011","146.06","147.02","142.35","145.25","14.05","14.27","1.75","4.03"
"10.02.2011","145.25","145.47","138.51","140.81","4.03","16.96","0.00","16.94"
"11.02.2011","140.81","146.21","139.42","139.42","16.88","16.98","0.00","0.00"
"14.02.2011","139.42","139.42","130.66","131.27","0.00","7.07","0.00","2.29"
"15.02.2011","131.27","133.68","130.18","131.19","2.29","2.30","2.27","2.30"
"16.02.2011","131.19","135.71","131.14","132.11","2.30","2.31","2.07","2.10"
"17.02.2011","132.11","132.99","129.47","130.78","2.10","18.38","0.00","18.27"
"18.02.2011","130.78","140.95","124.21","138.60","18.28","18.81","0.00","6.20"
"21.02.2011","138.60","141.06","135.52","137.27","6.20","6.29","6.14","6.25"
"22.02.2011","137.27","141.82","129.30","137.32","6.24","32.15","2.20","8.40"
"23.02.2011","137.32","162.36","137.32","145.55","8.39","41.23","2.02","41.18"
"24.02.2011","145.55","150.03","124.07","127.39","41.15","45.54","0.00","45.06"
"25.02.2011","127.39","128.24","104.47","105.37","44.92","47.76","0.00","7.58"
"28.02.2011","105.37","108.49","98.61","101.51","7.58","10.24","2.55","10.09"
"01.03.2011","101.51","103.68","100.60","102.95","10.10","10.14","2.95","2.95"
"02.03.2011","102.95","115.23","99.50","107.19","2.95","21.14","2.55","20.35"
"03.03.2011","107.19","136.69","102.01","131.13","20.35","26.93","12.04","25.27"
"04.03.2011","131.13","144.62","124.95","138.77","25.28","25.75","17.12","17.53"
"07.03.2011","138.77","142.44","131.20","132.52","17.53","18.11","8.51","8.78"
"08.03.2011","132.52","135.21","117.92","119.79","8.78","13.66","2.35","8.20"
"09.03.2011","119.79","122.58","119.07","121.21","8.22","8.23","2.36","2.37"
"10.03.2011","121.21","122.35","111.84","118.75","2.37","9.07","0.00","8.79"
"11.03.2011","118.75","119.09","114.36","118.24","8.78","8.97","0.00","0.00"
"14.03.2011","118.24","122.02","113.70","114.11","0.00","5.89","0.00","3.12"
"15.03.2011","114.11","120.74","113.80","116.42","3.12","3.13","0.00","0.00"
"16.03.2011","116.42","121.72","108.71","108.85","0.00","9.27","0.00","0.00"
"17.03.2011","108.85","116.60","102.40","105.45","0.00","20.33","0.00","8.43"
"18.03.2011","105.45","119.66","102.39","119.39","8.43","8.55","0.00","6.97"
"21.03.2011","119.39","122.78","116.77","119.92","6.97","7.05","2.49","2.52"
"22.03.2011","119.92","121.29","118.61","120.92","2.52","2.54","2.51","2.51"
"23.03.2011","120.92","123.40","119.92","122.43","2.51","2.52","2.48","2.50"
"24.03.2011","122.43","126.67","117.58","120.38","2.50","14.64","0.00","7.51"
"25.03.2011","120.38","127.49","117.91","122.51","7.51","9.78","2.16","9.76"
"28.03.2011","122.51","132.69","121.95","121.98","9.76","9.77","2.40","2.40"
"29.03.2011","121.98","122.62","119.15","120.47","2.40","2.40","2.19","2.21"
"30.03.2011","120.47","122.44","119.19","119.84","2.21","2.22","2.19","2.22"
"31.03.2011","119.84","120.17","109.36","110.58","2.22","8.20","2.21","2.31"
"01.04.2011","110.58","117.56","105.98","112.18","2.31","10.54","2.28","7.22"
"04.04.2011","112.18","116.58","107.62","110.17","7.22","18.78","2.32","5.39"
"05.04.2011","110.17","115.44","109.02","111.07","5.39","5.42","2.29","2.30"
"06.04.2011","111.07","111.32","105.63","107.79","2.30","13.92","0.00","13.77"
"07.04.2011","107.79","108.77","101.62","102.84","13.77","14.13","0.00","0.00"
"08.04.2011","102.84","103.27","100.94","100.97","0.00","2.94","0.00","0.00"
"11.04.2011","100.97","103.20","100.85","102.60","0.00","3.44","0.00","3.41"
"12.04.2011","102.60","105.22","95.04","95.63","3.41","9.19","0.00","2.70"
"13.04.2011","95.63","98.03","94.16","96.95","2.70","2.72","2.67","2.68"
"14.04.2011","96.95","104.39","90.90","91.47","2.68","10.81","2.67","2.76"
"15.04.2011","91.47","96.45","85.74","89.82","2.76","12.91","2.72","12.64"
"18.04.2011","89.82","103.17","89.52","90.21","12.64","12.64","2.64","2.78"
"19.04.2011","90.21","91.02","84.46","88.91","2.78","9.06","2.77","8.85"
"20.04.2011","88.91","97.39","82.33","91.73","8.85","20.37","2.74","19.37"
"21.04.2011","91.73","112.52","87.56","95.83","19.39","19.80","0.00","0.00"
"22.04.2011","95.83","95.83","95.83","95.83","0.00","0.00","0.00","0.00"
"25.04.2011","95.83","98.78","93.38","96.31","0.00","4.66","0.00","4.59"
"26.04.2011","96.31","101.60","94.45","94.48","4.59","4.60","0.00","0.00"
"27.04.2011","94.48","98.44","93.45","97.23","0.00","3.95","0.00","3.88"
"28.04.2011","97.23","102.94","97.09","99.72","3.88","3.88","2.22","3.83"
"29.04.2011","99.72","102.52","98.65","98.79","3.83","6.53","2.27","3.89"
"02.05.2011","98.79","105.11","96.19","102.63","3.89","6.52","2.47","2.50"
"03.05.2011","102.63","104.68","100.08","102.47","2.50","2.53","2.47","2.50"
"04.05.2011","102.47","109.35","92.57","92.74","2.50","15.01","2.46","2.62"
"05.05.2011","92.74","120.45","87.64","116.89","2.62","16.93","0.00","7.82"
"06.05.2011","116.89","127.08","110.12","123.62","7.82","17.91","0.00","6.99"
"09.05.2011","123.62","125.03","109.97","124.94","6.99","7.44","0.00","0.00"
"10.05.2011","124.94","124.94","124.94","124.94","0.00","0.00","0.00","0.00"
"11.05.2011","124.94","136.45","122.81","133.44","0.00","13.84","0.00","8.64"
"12.05.2011","133.44","146.39","119.78","119.79","8.64","15.48","0.00","0.00"
"13.05.2011","119.79","119.79","119.79","119.79","0.00","0.00","0.00","0.00"
"16.05.2011","119.79","121.63","115.58","115.59","0.00","4.50","0.00","4.50"
"17.05.2011","115.59","117.96","113.83","117.26","4.50","4.54","0.00","0.00"
"18.05.2011","117.26","117.26","114.15","114.87","0.00","2.85","0.00","1.48"
"19.05.2011","114.87","115.82","113.18","113.48","1.48","1.49","1.47","1.49"
"20.05.2011","113.48","118.14","107.27","110.54","1.49","12.14","0.00","5.58"
"23.05.2011","110.54","121.91","110.54","114.90","5.58","8.23","0.00","2.07"
"24.05.2011","114.90","117.60","113.48","116.55","2.07","2.08","2.04","2.05"
"25.05.2011","116.55","116.79","115.78","115.79","2.05","2.06","0.00","0.00"
"26.05.2011","115.79","121.10","106.21","106.37","0.00","7.72","0.00","0.00"
"27.05.2011","106.37","108.53","102.37","102.45","0.00","7.64","0.00","0.00"
"30.05.2011","102.45","103.37","102.25","102.64","0.00","2.55","0.00","2.55"
"31.05.2011","102.64","107.66","96.47","101.17","2.55","13.93","2.55","9.89"
"01.06.2011","101.17","109.76","97.34","97.48","9.89","10.08","0.00","0.00"
"02.06.2011","97.48","102.85","89.92","99.41","0.00","16.11","0.00","7.89"
"03.06.2011","99.41","118.73","98.15","116.41","7.89","15.00","0.00","14.30"
"06.06.2011","116.41","121.78","111.41","114.29","14.30","14.64","7.18","7.38"
"07.06.2011","114.29","123.09","113.48","122.04","7.38","7.40","1.31","6.41"
"08.06.2011","122.04","123.41","117.00","120.83","6.41","8.59","1.32","8.44"
"09.06.2011","120.83","128.14","113.29","120.21","8.44","16.55","1.34","16.03"
"10.06.2011","120.21","145.73","110.33","145.21","16.04","16.78","1.19","1.19"
"13.06.2011","145.21","146.95","144.87","146.67","1.19","2.08","1.19","2.07"
"14.06.2011","146.67","146.93","142.01","143.17","2.07","4.15","1.19","1.22"
"15.06.2011","143.17","163.74","142.94","160.45","1.22","7.54","1.16","7.21"
"16.06.2011","160.45","172.22","157.68","169.47","7.21","7.29","1.10","1.11"
"17.06.2011","169.47","171.12","163.89","168.28","1.11","5.21","1.10","5.12"
"20.06.2011","168.28","168.28","163.06","163.06","5.12","5.12","1.71","1.71"
"21.06.2011","163.06","165.50","162.97","164.79","1.71","4.60","1.70","4.57"
"22.06.2011","164.79","166.06","160.18","161.92","4.57","4.62","1.14","1.14"
"23.06.2011","161.92","175.81","154.46","156.08","1.14","11.49","1.13","6.03"
"24.06.2011","156.08","161.76","148.58","155.60","6.03","7.16","1.18","6.97"
"27.06.2011","155.60","166.61","145.46","147.33","6.97","7.19","1.21","4.60"
"28.06.2011","147.33","149.72","145.00","146.02","4.60","4.62","1.21","2.90"
"29.06.2011","146.02","148.95","139.72","142.46","2.90","10.67","2.87","2.94"
"30.06.2011","142.46","145.42","142.22","144.38","2.94","2.94","2.91","2.92"
"01.07.2011","144.38","145.80","142.48","145.02","2.92","2.94","2.90","2.91"
"04.07.2011","145.02","146.73","143.43","143.65","2.91","2.93","0.00","0.00"
"05.07.2011","143.65","143.73","138.91","139.35","0.00","9.70","0.00","9.68"
"06.07.2011","139.35","141.44","135.39","138.10","9.68","9.75","0.00","5.94"
"07.07.2011","138.10","138.94","124.08","126.92","5.94","6.91","0.00","6.83"
"08.07.2011","126.92","130.20","110.59","111.32","6.83","7.39","0.00","7.27"
"11.07.2011","111.32","148.35","111.32","141.10","7.27","17.67","2.68","9.68"
"12.07.2011","141.10","192.50","135.74","139.59","9.68","19.48","0.00","0.00"
"13.07.2011","139.59","152.96","137.36","147.52","0.00","11.89","0.00","11.55"
"14.07.2011","147.52","162.01","147.14","157.37","11.54","11.57","0.00","0.00"
"15.07.2011","157.37","157.37","157.37","157.37","0.00","0.00","0.00","0.00"
"18.07.2011","157.37","158.82","155.92","158.59","0.00","1.50","0.00","1.49"
"19.07.2011","158.59","159.40","157.53","158.59","1.49","1.49","0.00","0.96"
"20.07.2011","158.59","158.97","157.12","157.50","0.96","0.96","0.95","0.96"
"21.07.2011","157.50","163.62","144.13","162.88","0.96","9.88","0.00","4.35"
"22.07.2011","162.88","163.95","159.50","161.62","4.35","4.41","0.00","0.00"
"25.07.2011","161.62","163.77","161.21","162.85","0.00","1.73","0.00","1.72"
"26.07.2011","162.85","171.16","159.15","166.81","1.72","10.70","1.71","7.72"
"27.07.2011","166.81","170.40","159.20","162.92","7.71","7.78","0.00","5.04"
"28.07.2011","162.92","169.94","160.91","160.95","19.69","19.71","0.00","0.00"
"29.07.2011","160.95","169.24","159.37","167.55","0.00","5.78","0.00","5.60"
"01.08.2011","167.55","172.45","158.29","164.06","5.60","10.17","2.15","7.02"
"02.08.2011","164.06","164.37","151.26","151.29","7.02","23.04","0.00","0.00"
"03.08.2011","151.29","165.47","149.20","161.36","0.00","11.00","0.00","10.49"
"04.08.2011","161.36","170.52","131.93","140.31","10.49","11.55","0.00","5.27"
"05.08.2011","140.31","164.30","135.16","161.32","5.28","21.92","0.00","9.61"
"08.08.2011","161.32","197.79","161.32","192.33","9.61","9.61","0.00","5.41"
"09.08.2011","192.33","201.07","172.71","178.07","5.41","17.47","0.00","4.47"
"10.08.2011","178.07","189.67","176.59","187.33","15.03","15.05","0.00","7.08"
"11.08.2011","187.33","195.94","176.83","180.91","7.08","15.96","3.89","4.04"
"12.08.2011","180.91","193.41","178.42","185.38","4.04","12.50","3.87","3.98"
"15.08.2011","185.38","187.28","176.57","179.72","3.98","12.59","1.43","12.48"
"16.08.2011","179.72","183.67","169.74","169.85","12.48","20.51","0.00","0.00"
"17.08.2011","169.85","183.96","162.02","167.30","0.00","9.89","0.00","5.14"
"18.08.2011","167.30","168.58","160.38","161.38","5.14","5.17","0.00","4.27"
"19.08.2011","161.38","171.88","157.00","162.06","4.27","15.10","0.00","9.71"
"22.08.2011","162.06","162.06","155.35","155.69","9.71","9.96","0.00","0.00"
"23.08.2011","155.69","161.32","145.02","145.11","0.00","13.83","0.00","0.00"
"24.08.2011","145.11","145.11","145.11","145.11","0.00","0.00","0.00","0.00"
"25.08.2011","145.11","149.08","142.43","143.46","0.00","6.54","0.00","6.52"
"26.08.2011","143.46","149.19","136.46","148.20","23.72","24.96","0.00","23.78"
"29.08.2011","148.20","164.60","136.11","152.48","23.78","25.00","2.49","2.50"
"30.08.2011","152.48","164.69","145.95","155.03","2.50","17.60","2.45","6.07"
"31.08.2011","155.03","157.66","154.28","156.02","6.07","6.08","0.00","0.00"
"01.09.2011","156.02","190.48","156.02","180.31","0.00","24.66","0.00","15.64"
"02.09.2011","180.31","194.54","171.61","190.50","15.64","16.14","8.71","8.83"
"05.09.2011","190.50","212.49","190.50","204.06","8.83","14.44","5.62","5.63"
"06.09.2011","204.06","219.07","194.92","212.77","5.63","15.59","0.00","6.69"
"07.09.2011","212.77","214.29","184.35","184.36","21.20","21.37","0.00","0.00"
"08.09.2011","184.36","194.27","169.73","192.99","0.00","20.41","0.00","6.53"
"09.09.2011","192.99","222.13","185.53","222.13","6.53","18.89","0.00","0.00"
"12.09.2011","222.13","226.90","218.38","226.27","0.00","1.88","0.00","1.84"
"13.09.2011","226.27","228.92","214.41","219.36","16.08","16.38","0.00","3.52"
"14.09.2011","219.36","228.39","212.48","214.68","3.52","17.29","3.44","3.57"
"15.09.2011","214.68","223.74","204.56","213.80","17.28","17.31","0.00","8.14"
"16.09.2011","213.80","216.68","208.35","208.43","21.81","21.86","0.00","0.00"
"19.09.2011","208.43","209.84","205.19","208.64","0.00","1.57","0.00","1.55"
"20.09.2011","208.64","213.36","202.94","207.34","1.55","15.13","1.53","4.74"
"21.09.2011","207.34","233.52","201.39","229.57","4.74","13.89","4.66","13.45"
"22.09.2011","229.57","229.57","219.43","219.43","25.80","25.80","4.56","4.56"
"23.09.2011","219.43","220.87","205.11","210.66","4.56","5.09","4.55","4.70"
"26.09.2011","210.66","235.21","204.91","206.38","4.70","11.45","4.57","4.76"
"27.09.2011","206.38","213.87","201.70","203.42","14.38","14.56","0.00","0.00"
"28.09.2011","203.42","206.57","185.47","187.51","0.00","10.05","0.00","0.00"
"29.09.2011","187.51","200.37","180.75","188.63","0.00","9.68","0.00","0.00"
"30.09.2011","188.63","192.65","184.93","192.24","0.00","4.66","0.00","4.54"
"03.10.2011","192.24","225.02","186.77","223.69","4.54","17.30","4.48","5.97"
"04.10.2011","223.69","229.30","207.41","221.18","5.96","13.75","0.00","4.87"
"05.10.2011","221.18","227.27","218.47","226.41","14.11","14.19","4.78","4.80"
"06.10.2011","226.41","231.34","223.55","231.05","13.68","13.75","3.67","4.40"
"07.10.2011","231.05","238.46","222.31","222.55","13.11","13.11","0.00","0.00"
"10.10.2011","222.55","228.62","214.28","214.37","0.00","11.78","0.00","0.00"
"11.10.2011","214.37","218.70","212.34","217.29","9.28","9.30","0.00","0.00"
"12.10.2011","217.29","246.79","214.55","238.61","0.00","13.33","0.00","8.06"
"13.10.2011","238.61","242.61","223.23","230.13","17.44","18.16","0.00","0.00"
"14.10.2011","230.13","238.72","221.15","230.12","0.00","14.60","0.00","9.25"
"17.10.2011","230.12","231.84","220.63","228.44","9.25","9.46","1.76","6.55"
"18.10.2011","228.44","231.75","224.06","225.41","6.55","16.30","0.00","0.00"
"19.10.2011","225.41","229.28","213.08","225.60","0.00","5.41","0.00","5.05"
"20.10.2011","225.60","241.46","224.45","224.87","14.22","14.22","0.00","0.00"
"21.10.2011","224.87","232.31","205.80","214.97","0.00","16.59","0.00","5.13"
"24.10.2011","214.97","222.00","207.75","210.12","5.12","11.88","1.99","2.02"
"25.10.2011","210.12","213.80","208.84","211.06","2.02","2.02","1.99","2.01"
"26.10.2011","211.06","241.00","197.46","199.53","12.39","18.55","1.98","7.97"
"27.10.2011","199.53","207.34","166.51","177.28","17.91","18.43","0.00","6.85"
"28.10.2011","177.28","179.93","171.31","172.91","6.85","18.46","6.77","6.87"
"31.10.2011","172.91","177.16","159.84","159.86","6.87","9.36","0.00","0.00"
"01.11.2011","159.86","159.86","159.86","159.86","0.00","0.00","0.00","0.00"
"02.11.2011","159.86","159.86","159.86","159.86","0.00","0.00","0.00","0.00"
"03.11.2011","159.86","159.86","159.86","159.86","0.00","0.00","0.00","0.00"
"04.11.2011","159.86","159.86","159.86","159.86","0.00","0.00","0.00","0.00"
"07.11.2011","159.86","159.86","159.86","159.86","0.00","0.00","0.00","0.00"
"08.11.2011","159.86","159.86","159.86","159.86","0.00","0.00","0.00","0.00"
"09.11.2011","159.86","159.86","159.86","159.86","0.00","0.00","0.00","0.00"
"10.11.2011","159.86","159.86","159.86","159.86","0.00","0.00","0.00","0.00"
"11.11.2011","159.86","159.86","159.86","159.86","0.00","0.00","0.00","0.00"
"14.11.2011","159.86","173.62","159.55","167.34","0.00","7.94","0.00","7.77"
"15.11.2011","167.34","179.06","163.35","177.31","7.77","20.28","2.15","2.16"
"16.11.2011","177.31","195.13","167.52","167.87","2.16","14.98","0.00","0.00"
"17.11.2011","167.87","170.74","160.19","169.34","0.00","14.08","0.00","0.00"
"18.11.2011","169.34","172.25","161.03","161.06","0.00","13.21","0.00","0.00"
"21.11.2011","161.06","172.42","158.31","163.15","0.00","9.40","0.00","9.22"
"22.11.2011","163.15","170.73","160.97","164.92","9.22","24.20","2.07","7.57"
"23.11.2011","164.92","235.50","162.33","221.27","7.57","32.54","7.26","24.61"
"24.11.2011","221.27","228.92","192.42","210.00","24.62","37.57","12.06","12.41"
"25.11.2011","210.00","239.74","209.20","235.09","12.41","12.57","0.00","5.52"
"28.11.2011","235.09","235.77","211.99","213.58","5.52","6.50","0.00","2.49"
"29.11.2011","213.58","222.34","199.22","199.73","16.48","16.53","0.00","0.00"
"30.11.2011","199.73","243.87","196.53","226.87","0.00","13.57","0.00","9.75"
"01.12.2011","226.87","248.07","223.67","234.17","9.75","22.20","9.15","9.49"
"02.12.2011","234.17","257.76","224.83","227.28","9.49","20.35","0.00","5.16"
"05.12.2011","227.28","228.71","223.04","225.61","5.16","5.24","0.00","0.00"
"06.12.2011","225.61","229.90","217.76","222.42","0.00","6.20","0.00","4.76"
"07.12.2011","222.42","222.42","203.88","206.51","15.48","15.79","0.00","6.79"
"08.12.2011","206.51","235.47","199.00","214.12","6.79","19.19","6.53","11.97"
"09.12.2011","214.12","228.80","206.42","213.52","23.73","24.09","0.00","0.00"
"12.12.2011","213.52","226.10","208.28","221.36","0.00","13.26","0.00","7.57"
"13.12.2011","221.36","258.93","219.64","252.99","7.58","20.08","0.00","7.69"
"14.12.2011","252.99","273.40","249.29","265.59","18.79","18.83","7.25","7.40"
"15.12.2011","265.59","268.46","261.52","261.52","18.20","18.23","0.00","0.00"
"16.12.2011","261.52","263.25","257.57","263.09","11.32","11.34","0.00","0.00"
"19.12.2011","263.09","267.31","256.76","258.15","0.00","7.57","0.00","5.66"
"20.12.2011","258.15","293.05","257.42","269.67","5.66","16.71","5.46","10.31"
"21.12.2011","269.67","297.53","264.67","271.14","10.31","23.15","0.00","0.00"
"22.12.2011","271.14","272.91","266.36","272.91","12.35","12.41","0.00","0.00"
"23.12.2011","272.91","274.76","268.88","274.76","0.00","12.44","0.00","0.00"
"26.12.2011","274.76","274.76","274.76","274.76","0.00","0.00","0.00","0.00"
"27.12.2011","274.76","274.76","274.76","274.76","0.00","0.00","0.00","0.00"
"28.12.2011","274.76","307.18","273.48","297.05","0.00","17.32","0.00","0.00"
"29.12.2011","297.05","299.87","277.48","299.76","0.00","17.96","0.00","0.00"
"30.12.2011","299.76","299.76","299.76","299.76","0.00","0.00","0.00","0.00"
"02.01.2012","299.76","303.79","298.86","300.42","0.00","3.13","0.00","3.12"
"03.01.2012","300.42","317.35","294.86","308.25","3.12","12.05","3.07","11.06"
"04.01.2012","308.25","308.25","272.32","290.81","31.33","33.64","0.00","0.00"
"05.01.2012","290.81","298.23","270.54","288.99","0.00","30.02","0.00","0.00"
"06.01.2012","288.99","292.92","281.84","289.08","0.00","18.13","0.00","6.75"
"09.01.2012","289.08","298.03","288.29","294.11","6.75","6.75","2.31","2.32"
"10.01.2012","294.11","295.81","269.70","269.70","2.32","19.21","0.00","0.00"
"11.01.2012","269.70","278.50","238.00","239.85","16.29","20.96","0.00","13.20"
"12.01.2012","239.85","250.34","222.36","231.39","13.20","23.04","0.00","13.71"
"13.01.2012","231.39","262.58","229.08","246.69","13.71","13.98","0.00","6.01"
"16.01.2012","246.69","254.70","246.69","250.93","6.00","6.00","5.74","5.82"
"17.01.2012","250.93","253.37","246.59","247.09","5.82","21.25","0.00","0.00"
"18.01.2012","247.09","247.09","247.09","247.09","0.00","0.00","0.00","0.00"
"19.01.2012","247.09","247.23","232.80","232.80","0.00","17.27","0.00","0.00"
"20.01.2012","232.80","232.80","232.80","232.80","0.00","0.00","0.00","0.00"
"23.01.2012","232.80","254.97","232.78","246.29","0.00","8.43","0.00","8.24"
"24.01.2012","246.29","254.30","240.88","251.29","8.25","28.06","0.00","0.00"
"25.01.2012","251.29","257.49","235.11","243.74","0.00","15.28","0.00","5.27"
"26.01.2012","243.74","250.81","241.41","250.81","5.27","5.31","0.00","0.00"
"27.01.2012","250.81","266.65","239.35","261.07","0.00","15.47","0.00","14.54"
"30.01.2012","261.07","264.06","231.63","236.61","14.54","15.55","0.00","6.52"
"31.01.2012","236.61","238.32","220.37","223.20","6.52","16.71","0.00","12.95"
"01.02.2012","223.20","245.39","212.96","224.22","12.95","52.35","0.00","6.78"
"02.02.2012","224.22","244.34","217.73","222.68","6.79","26.64","0.00","0.00"
"03.02.2012","222.68","235.14","212.19","213.18","0.00","15.75","0.00","6.21"
"06.02.2012","213.18","230.59","213.18","223.10","6.21","6.21","2.20","2.20"
"07.02.2012","223.10","243.29","202.79","238.47","2.20","30.21","0.00","20.67"
"08.02.2012","238.47","256.90","233.03","239.10","20.67","21.00","5.74","5.78"
"09.02.2012","239.10","244.53","232.19","244.53","5.78","5.89","0.00","0.00"
"10.02.2012","244.53","245.54","226.93","228.38","0.00","16.70","0.00","6.32"
"13.02.2012","228.38","228.38","218.56","224.85","6.31","6.47","0.00","2.64"
"14.02.2012","224.85","227.55","203.54","203.54","2.64","20.12","0.00","0.00"
"15.02.2012","203.54","203.54","203.54","203.54","0.00","0.00","0.00","0.00"
"16.02.2012","203.54","217.36","201.66","206.44","0.00","11.73","0.00","5.96"
"17.02.2012","206.44","215.54","204.46","209.66","5.96","6.00","5.80","5.91"
"20.02.2012","209.66","223.00","209.66","216.56","5.91","5.91","1.68","2.74"
"21.02.2012","216.56","220.26","208.43","212.16","2.74","5.99","2.71","2.79"
"22.02.2012","212.16","213.64","210.08","211.17","2.79","2.82","2.77","2.81"
"23.02.2012","211.17","221.60","196.21","196.42","2.81","22.43","0.00","0.00"
"24.02.2012","196.42","203.98","195.74","196.97","0.00","8.19","0.00","8.16"
"27.02.2012","196.97","202.90","189.93","194.93","8.16","11.73","0.00","11.53"
"28.02.2012","194.93","196.55","186.95","186.95","11.53","11.80","0.00","0.00"
"29.02.2012","186.95","186.95","186.95","186.95","0.00","0.00","0.00","0.00"
"01.03.2012","186.95","186.95","186.95","186.95","0.00","0.00","0.00","0.00"
"02.03.2012","186.95","186.95","186.95","186.95","0.00","0.00","0.00","0.00"
"05.03.2012","186.95","186.95","186.95","186.95","0.00","0.00","0.00","0.00"
"06.03.2012","186.95","186.95","186.95","186.95","0.00","0.00","0.00","0.00"
"07.03.2012","186.95","186.95","186.95","186.95","0.00","0.00","0.00","0.00"
"08.03.2012","186.95","186.95","186.95","186.95","0.00","0.00","0.00","0.00"
"09.03.2012","186.95","186.95","186.95","186.95","0.00","0.00","0.00","0.00"
"12.03.2012","186.95","186.95","186.95","186.95","0.00","0.00","0.00","0.00"
"13.03.2012","186.95","186.95","186.95","186.95","0.00","0.00","0.00","0.00"
"14.03.2012","186.95","186.95","186.95","186.95","0.00","0.00","0.00","0.00"
"15.03.2012","186.95","186.95","186.95","186.95","0.00","0.00","0.00","0.00"
"16.03.2012","186.95","189.52","186.53","188.02","0.00","5.41","0.00","5.38"
"19.03.2012","188.02","195.47","186.35","192.93","5.38","8.95","2.23","5.25"
"20.03.2012","192.93","193.55","191.08","192.28","5.25","5.27","2.18","2.19"
"21.03.2012","192.28","195.48","187.97","189.09","2.19","6.04","2.18","2.21"
"22.03.2012","189.09","190.58","181.95","182.19","2.21","4.04","2.21","4.03"
"23.03.2012","182.19","182.76","172.63","175.20","4.03","12.39","0.69","3.41"
"26.03.2012","175.20","177.34","174.00","177.11","3.41","3.42","0.70","1.29"
"27.03.2012","177.11","177.31","176.77","176.81","1.29","1.29","0.00","0.00"
"28.03.2012","176.81","176.81","176.81","176.81","0.00","0.00","0.00","0.00"
"29.03.2012","176.81","176.81","176.81","176.81","0.00","0.00","0.00","0.00"
"30.03.2012","176.81","177.36","176.24","176.80","0.00","0.82","0.00","0.82"
"02.04.2012","176.80","180.16","175.69","178.31","0.82","2.14","0.82","2.12"
"03.04.2012","178.31","188.94","175.19","183.63","2.12","12.93","0.81","12.58"
"04.04.2012","183.63","209.04","182.07","201.25","12.58","14.70","5.56","9.05"
"05.04.2012","201.25","204.27","198.37","201.59","9.05","9.12","0.81","3.94"
"06.04.2012","201.59","202.57","200.07","200.38","3.94","3.96","0.81","0.83"
"09.04.2012","200.38","201.64","196.70","199.59","0.83","4.78","0.82","3.05"
"10.04.2012","199.59","201.58","197.46","198.53","3.05","3.06","0.83","0.83"
"11.04.2012","198.53","198.80","197.09","198.01","0.83","0.84","0.83","0.83"
"12.04.2012","198.01","198.12","196.04","196.53","0.83","0.84","0.83","0.84"
"13.04.2012","196.53","202.08","196.26","201.15","0.84","4.41","0.83","4.36"
"16.04.2012","201.15","212.12","201.15","202.10","4.36","9.40","0.81","0.82"
"17.04.2012","202.10","203.06","201.51","202.37","0.82","0.82","0.81","0.82"
"18.04.2012","202.37","204.00","201.04","201.53","0.82","1.71","0.82","1.71"
"19.04.2012","201.53","208.50","192.41","195.30","1.71","8.66","1.70","8.58"
"20.04.2012","195.30","196.95","174.44","178.72","8.58","18.79","1.85","18.51"
"23.04.2012","178.72","178.72","162.02","162.44","18.52","19.48","0.00","7.94"
"24.04.2012","162.44","166.11","158.34","161.55","7.94","10.67","2.85","10.53"
"25.04.2012","161.55","164.19","154.95","155.45","10.53","13.09","1.74","1.75"
"26.04.2012","155.45","155.51","153.95","154.64","1.75","1.76","0.00","0.00"
"27.04.2012","154.64","154.64","154.64","154.64","0.00","0.00","0.00","0.00"
"30.04.2012","154.64","154.64","154.64","154.64","0.00","0.00","0.00","0.00"
"01.05.2012","154.64","154.64","154.64","154.64","0.00","0.00","0.00","0.00"
"02.05.2012","154.64","154.64","154.64","154.64","0.00","0.00","0.00","0.00"
"03.05.2012","154.64","154.64","154.64","154.64","0.00","0.00","0.00","0.00"
"04.05.2012","154.64","154.64","154.64","154.64","0.00","0.00","0.00","0.00"
"07.05.2012","154.64","154.64","154.64","154.64","0.00","0.00","0.00","0.00"
"08.05.2012","154.64","154.64","154.64","154.64","0.00","0.00","0.00","0.00"
"09.05.2012","154.64","154.64","154.64","154.64","0.00","0.00","0.00","0.00"
"10.05.2012","154.64","154.64","154.64","154.64","0.00","0.00","0.00","0.00"
"11.05.2012","154.64","154.64","154.64","154.64","0.00","0.00","0.00","0.00"
"14.05.2012","154.64","154.64","154.64","154.64","0.00","0.00","0.00","0.00"
"15.05.2012","154.64","154.64","154.64","154.64","0.00","0.00","0.00","0.00"
"16.05.2012","154.64","154.64","154.64","154.64","0.00","0.00","0.00","0.00"
"17.05.2012","154.64","154.64","154.64","154.64","0.00","0.00","0.00","0.00"
"18.05.2012","154.64","154.64","154.64","154.64","0.00","0.00","0.00","0.00"
"21.05.2012","154.64","154.64","154.64","154.64","0.00","0.00","0.00","0.00"
"22.05.2012","154.64","154.64","154.64","154.64","0.00","0.00","0.00","0.00"