<Ticker>,<Per>,<DTYYYYMMDD>,<TIME>,<Open>,<High>,<Low>,<Close>,<Vol>,<Openint>
FaniVaMohandesi,d,20040606,000000,169.03,169.03,169.03,169.03,51006, 0000
FaniVaMohandesi,d,20040607,000000,177.48,177.48,177.48,177.48,156872, 0000
FaniVaMohandesi,d,20040608,000000,181.59,181.59,181.59,181.59,8715, 0000
FaniVaMohandesi,d,20040609,000000,195.66,195.66,195.66,195.66,8986, 0000
FaniVaMohandesi,d,20040612,000000,205.44,205.44,205.44,205.44,8364, 0000
FaniVaMohandesi,d,20040613,000000,202.71,202.71,202.71,202.71,287364, 0000
FaniVaMohandesi,d,20040614,000000,200.96,200.96,200.96,200.96,104023, 0000
FaniVaMohandesi,d,20040615,000000,210.27,210.27,210.27,210.27,19810, 0000
FaniVaMohandesi,d,20040616,000000,214.42,214.42,214.42,214.42,3172, 0000
FaniVaMohandesi,d,20040619,000000,215.96,215.96,215.96,215.96,1160, 0000
FaniVaMohandesi,d,20040620,000000,226.75,226.75,226.75,226.75,25569, 0000
FaniVaMohandesi,d,20040621,000000,236.85,236.85,236.85,236.85,605298, 0000
FaniVaMohandesi,d,20040622,000000,238.23,238.23,238.23,238.23,944, 0000
FaniVaMohandesi,d,20040703,000000,246.60,246.60,246.60,246.60,33012, 0000
FaniVaMohandesi,d,20040704,000000,258.89,258.89,258.89,258.89,46290, 0000
FaniVaMohandesi,d,20040705,000000,270.15,270.15,270.15,270.15,12707, 0000
FaniVaMohandesi,d,20040706,000000,273.35,273.35,273.35,273.35,132027, 0000
FaniVaMohandesi,d,20040707,000000,284.49,284.49,284.49,284.49,45766, 0000
FaniVaMohandesi,d,20040710,000000,282.57,282.57,282.57,282.57,34812, 0000
FaniVaMohandesi,d,20040711,000000,275.51,275.51,275.51,275.51,35998, 0000
FaniVaMohandesi,d,20040712,000000,269.17,269.17,269.17,269.17,19542, 0000
FaniVaMohandesi,d,20040713,000000,279.12,279.12,279.12,279.12,70163, 0000
FaniVaMohandesi,d,20040714,000000,293.06,293.06,293.06,293.06,287158, 0000
FaniVaMohandesi,d,20040717,000000,307.71,307.71,307.71,307.71,36984, 0000
FaniVaMohandesi,d,20040718,000000,323.09,323.09,323.09,323.09,64102, 0000
FaniVaMohandesi,d,20040719,000000,335.50,335.50,335.50,335.50,105082, 0000
FaniVaMohandesi,d,20040720,000000,336.83,336.83,336.83,336.83,47798, 0000
FaniVaMohandesi,d,20040724,000000,336.90,336.90,336.90,336.90,27997, 0000
FaniVaMohandesi,d,20040725,000000,331.99,331.99,331.99,331.99,12694, 0000
FaniVaMohandesi,d,20040726,000000,334.32,334.32,334.32,334.32,121865, 0000
FaniVaMohandesi,d,20040727,000000,349.35,349.35,349.35,349.35,46218, 0000
FaniVaMohandesi,d,20040728,000000,359.88,359.88,359.88,359.88,82623, 0000
FaniVaMohandesi,d,20040731,000000,362.82,362.82,362.82,362.82,1316, 0000
FaniVaMohandesi,d,20040801,000000,380.96,380.96,380.96,380.96,233843, 0000
FaniVaMohandesi,d,20040802,000000,400.00,400.00,400.00,400.00,9967, 0000
FaniVaMohandesi,d,20040803,000000,402.00,402.00,402.00,402.00,810, 0000
FaniVaMohandesi,d,20040804,000000,409.11,409.11,409.11,409.11,2841, 0000
FaniVaMohandesi,d,20040807,000000,429.55,429.55,429.55,429.55,187519, 0000
FaniVaMohandesi,d,20040808,000000,412.36,412.36,412.36,412.36,35565, 0000
FaniVaMohandesi,d,20040809,000000,391.74,391.74,391.74,391.74,112510, 0000
FaniVaMohandesi,d,20040810,000000,411.01,411.01,411.01,411.01,72084, 0000
FaniVaMohandesi,d,20040811,000000,431.30,431.30,431.30,431.30,59205, 0000
FaniVaMohandesi,d,20040814,000000,414.73,414.73,414.73,414.73,11109, 0000
FaniVaMohandesi,d,20040815,000000,394.40,394.40,394.40,394.40,423640, 0000
FaniVaMohandesi,d,20040816,000000,403.60,403.60,403.60,403.60,26575, 0000
FaniVaMohandesi,d,20040817,000000,403.44,403.44,403.44,403.44,18284, 0000
FaniVaMohandesi,d,20040818,000000,385.43,385.43,385.43,385.43,25182, 0000
FaniVaMohandesi,d,20040821,000000,384.84,384.84,384.84,384.84,7297, 0000
FaniVaMohandesi,d,20040822,000000,376.94,376.94,376.94,376.94,3444, 0000
FaniVaMohandesi,d,20040823,000000,362.32,362.32,362.32,362.32,215747, 0000
FaniVaMohandesi,d,20040824,000000,373.30,373.30,373.30,373.30,51641, 0000
FaniVaMohandesi,d,20040825,000000,375.50,375.50,375.50,375.50,34491, 0000
FaniVaMohandesi,d,20040828,000000,393.73,393.73,393.73,393.73,29634, 0000
FaniVaMohandesi,d,20040829,000000,393.13,393.13,393.13,393.13,3937, 0000
FaniVaMohandesi,d,20040831,000000,393.14,393.14,393.14,393.14,0, 0000
FaniVaMohandesi,d,20040901,000000,393.14,393.14,393.14,393.14,0, 0000
FaniVaMohandesi,d,20040904,000000,393.14,393.14,393.14,393.14,0, 0000
FaniVaMohandesi,d,20040905,000000,393.14,393.14,393.14,393.14,0, 0000
FaniVaMohandesi,d,20040906,000000,393.14,393.14,393.14,393.14,0, 0000
FaniVaMohandesi,d,20040907,000000,393.14,393.14,393.14,393.14,0, 0000
FaniVaMohandesi,d,20040908,000000,393.14,393.14,393.14,393.14,0, 0000
FaniVaMohandesi,d,20040911,000000,393.14,393.14,393.14,393.14,0, 0000
FaniVaMohandesi,d,20040912,000000,393.14,393.14,393.14,393.14,0, 0000
FaniVaMohandesi,d,20040914,000000,393.14,393.14,393.14,393.14,0, 0000
FaniVaMohandesi,d,20040915,000000,393.14,393.14,393.14,393.14,0, 0000
FaniVaMohandesi,d,20040918,000000,393.14,393.14,393.14,393.14,0, 0000
FaniVaMohandesi,d,20040919,000000,393.14,393.14,393.14,393.14,0, 0000
FaniVaMohandesi,d,20040920,000000,393.14,393.14,393.14,393.14,0, 0000
FaniVaMohandesi,d,20040921,000000,393.14,393.14,393.14,393.14,0, 0000
FaniVaMohandesi,d,20040922,000000,393.14,393.14,393.14,393.14,0, 0000
FaniVaMohandesi,d,20040925,000000,393.14,393.14,393.14,393.14,0, 0000
FaniVaMohandesi,d,20040926,000000,393.14,393.14,393.14,393.14,0, 0000
FaniVaMohandesi,d,20040927,000000,393.14,393.14,393.14,393.14,0, 0000
FaniVaMohandesi,d,20040928,000000,393.14,393.14,393.14,393.14,0, 0000
FaniVaMohandesi,d,20040929,000000,393.14,393.14,393.14,393.14,0, 0000
FaniVaMohandesi,d,20041002,000000,393.14,393.14,393.14,393.14,0, 0000
FaniVaMohandesi,d,20041003,000000,393.14,393.14,393.14,393.14,0, 0000
FaniVaMohandesi,d,20041004,000000,393.14,393.14,393.14,393.14,0, 0000
FaniVaMohandesi,d,20041005,000000,393.14,393.14,393.14,393.14,0, 0000
FaniVaMohandesi,d,20041006,000000,393.14,393.14,393.14,393.14,0, 0000
FaniVaMohandesi,d,20041009,000000,393.14,393.14,393.14,393.14,0, 0000
FaniVaMohandesi,d,20041010,000000,393.14,393.14,393.14,393.14,0, 0000
FaniVaMohandesi,d,20041011,000000,392.24,392.24,392.24,392.24,378, 0000
FaniVaMohandesi,d,20041012,000000,392.76,392.76,392.76,392.76,165, 0000
FaniVaMohandesi,d,20041013,000000,392.76,392.76,392.76,392.76,0, 0000
FaniVaMohandesi,d,20041016,000000,392.76,392.76,392.76,392.76,0, 0000
FaniVaMohandesi,d,20041017,000000,392.76,392.76,392.76,392.76,0, 0000
FaniVaMohandesi,d,20041018,000000,392.76,392.76,392.76,392.76,0, 0000
FaniVaMohandesi,d,20041019,000000,392.76,392.76,392.76,392.76,0, 0000
FaniVaMohandesi,d,20041020,000000,392.76,392.76,392.76,392.76,0, 0000
FaniVaMohandesi,d,20041023,000000,392.76,392.76,392.76,392.76,0, 0000
FaniVaMohandesi,d,20041024,000000,392.76,392.76,392.76,392.76,0, 0000
FaniVaMohandesi,d,20041025,000000,392.76,392.76,392.76,392.76,0, 0000
FaniVaMohandesi,d,20041026,000000,392.76,392.76,392.76,392.76,0, 0000
FaniVaMohandesi,d,20041027,000000,392.76,392.76,392.76,392.76,0, 0000
FaniVaMohandesi,d,20041030,000000,392.76,392.76,392.76,392.76,0, 0000
FaniVaMohandesi,d,20041031,000000,392.76,392.76,392.76,392.76,0, 0000
FaniVaMohandesi,d,20041101,000000,392.76,392.76,392.76,392.76,0, 0000
FaniVaMohandesi,d,20041102,000000,392.76,392.76,392.76,392.76,0, 0000
FaniVaMohandesi,d,20041103,000000,392.76,392.76,392.76,392.76,0, 0000
FaniVaMohandesi,d,20041106,000000,373.12,373.12,373.12,373.12,1000, 0000
FaniVaMohandesi,d,20041107,000000,354.48,354.48,354.48,354.48,500, 0000
FaniVaMohandesi,d,20041108,000000,354.48,354.48,354.48,354.48,0, 0000
FaniVaMohandesi,d,20041109,000000,336.76,336.76,336.76,336.76,5865, 0000
FaniVaMohandesi,d,20041110,000000,319.92,319.92,319.92,319.92,1000, 0000
FaniVaMohandesi,d,20041113,000000,319.92,319.92,319.92,319.92,0, 0000
FaniVaMohandesi,d,20041115,000000,303.93,303.93,303.93,303.93,1000, 0000
FaniVaMohandesi,d,20041116,000000,303.93,303.93,303.93,303.93,0, 0000
FaniVaMohandesi,d,20041117,000000,303.93,303.93,303.93,303.93,0, 0000
FaniVaMohandesi,d,20041120,000000,288.74,288.74,288.74,288.74,0, 0000
FaniVaMohandesi,d,20041121,000000,303.93,303.93,303.93,303.93,0, 0000
FaniVaMohandesi,d,20041122,000000,288.74,288.74,288.74,288.74,1000, 0000
FaniVaMohandesi,d,20041123,000000,288.74,288.74,288.74,288.74,0, 0000
FaniVaMohandesi,d,20041124,000000,288.74,288.74,288.74,288.74,0, 0000
FaniVaMohandesi,d,20041127,000000,288.55,288.55,288.55,288.55,2160, 0000
FaniVaMohandesi,d,20041128,000000,288.55,288.55,288.55,288.55,0, 0000
FaniVaMohandesi,d,20041129,000000,279.52,279.52,279.52,279.52,5010, 0000
FaniVaMohandesi,d,20041130,000000,279.53,279.53,279.53,279.53,0, 0000
FaniVaMohandesi,d,20041201,000000,279.36,279.36,279.36,279.36,102, 0000
FaniVaMohandesi,d,20041204,000000,279.53,279.53,279.53,279.53,0, 0000
FaniVaMohandesi,d,20041205,000000,279.53,279.53,279.53,279.53,0, 0000
FaniVaMohandesi,d,20041206,000000,279.53,279.53,279.53,279.53,0, 0000
FaniVaMohandesi,d,20041207,000000,279.53,279.53,279.53,279.53,0, 0000
FaniVaMohandesi,d,20041211,000000,279.34,279.34,279.34,279.34,117, 0000
FaniVaMohandesi,d,20041212,000000,279.34,279.34,279.34,279.34,0, 0000
FaniVaMohandesi,d,20041213,000000,279.34,279.34,279.34,279.34,0, 0000
FaniVaMohandesi,d,20041215,000000,279.34,279.34,279.34,279.34,0, 0000
FaniVaMohandesi,d,20041218,000000,279.34,279.34,279.34,279.34,0, 0000
FaniVaMohandesi,d,20041219,000000,279.34,279.34,279.34,279.34,0, 0000
FaniVaMohandesi,d,20041220,000000,279.34,279.34,279.34,279.34,0, 0000
FaniVaMohandesi,d,20041221,000000,279.34,279.34,279.34,279.34,0, 0000
FaniVaMohandesi,d,20041222,000000,279.34,279.34,279.34,279.34,0, 0000
FaniVaMohandesi,d,20041225,000000,279.34,279.34,279.34,279.34,0, 0000
FaniVaMohandesi,d,20041226,000000,279.34,279.34,279.34,279.34,0, 0000
FaniVaMohandesi,d,20041227,000000,279.34,279.34,279.34,279.34,0, 0000
FaniVaMohandesi,d,20041228,000000,279.34,279.34,279.34,279.34,0, 0000
FaniVaMohandesi,d,20041229,000000,279.34,279.34,279.34,279.34,0, 0000
FaniVaMohandesi,d,20050124,000000,227.55,227.55,227.55,227.55,0, 0000
FaniVaMohandesi,d,20050125,000000,227.55,227.55,227.55,227.55,0, 0000
FaniVaMohandesi,d,20050126,000000,216.18,216.18,216.18,216.18,12657, 0000
FaniVaMohandesi,d,20050130,000000,205.37,205.37,205.37,205.37,10000, 0000
FaniVaMohandesi,d,20050131,000000,195.10,195.10,195.10,195.10,10000, 0000
FaniVaMohandesi,d,20050201,000000,195.10,195.10,195.10,195.10,10475, 0000
FaniVaMohandesi,d,20050202,000000,176.09,176.09,176.09,176.09,9812, 0000
FaniVaMohandesi,d,20050205,000000,167.29,167.29,167.29,167.29,10124, 0000
FaniVaMohandesi,d,20050216,000000,136.29,136.29,136.29,136.29,2500, 0000
FaniVaMohandesi,d,20050221,000000,136.29,136.29,136.29,136.29,0, 0000
FaniVaMohandesi,d,20050222,000000,136.29,136.29,136.29,136.29,0, 0000
FaniVaMohandesi,d,20050223,000000,136.28,136.28,136.28,136.28,0, 0000
FaniVaMohandesi,d,20050226,000000,136.29,136.29,136.29,136.29,0, 0000
FaniVaMohandesi,d,20050227,000000,129.48,129.48,129.48,129.48,142508, 0000
FaniVaMohandesi,d,20050228,000000,126.65,126.65,126.65,126.65,40998, 0000
FaniVaMohandesi,d,20050301,000000,131.24,131.24,131.24,131.24,5833, 0000
FaniVaMohandesi,d,20050302,000000,131.92,131.92,131.92,131.92,10620, 0000
FaniVaMohandesi,d,20050305,000000,132.19,132.19,132.19,132.19,12572, 0000
FaniVaMohandesi,d,20050306,000000,132.19,132.19,132.19,132.19,0, 0000
FaniVaMohandesi,d,20050307,000000,131.74,131.74,131.74,131.74,10010, 0000
FaniVaMohandesi,d,20050308,000000,131.74,131.74,131.74,131.74,0, 0000
FaniVaMohandesi,d,20050309,000000,131.73,131.73,131.73,131.73,59, 0000
FaniVaMohandesi,d,20050312,000000,130.23,130.23,130.23,130.23,20783, 0000
FaniVaMohandesi,d,20050313,000000,130.25,130.25,130.25,130.25,132, 0000
FaniVaMohandesi,d,20050314,000000,130.25,130.25,130.25,130.25,113, 0000
FaniVaMohandesi,d,20050327,000000,124.70,124.70,124.70,124.70,0, 0000
FaniVaMohandesi,d,20050328,000000,125.50,125.50,125.50,125.50,1114, 0000
FaniVaMohandesi,d,20050329,000000,126.91,126.91,126.91,126.91,123170, 0000
FaniVaMohandesi,d,20050330,000000,130.14,130.14,130.14,130.14,18678, 0000
FaniVaMohandesi,d,20050403,000000,131.76,131.76,131.76,131.76,2010, 0000
FaniVaMohandesi,d,20050404,000000,138.35,138.35,138.35,138.35,11000, 0000
FaniVaMohandesi,d,20050405,000000,142.84,142.84,142.84,142.84,8126, 0000
FaniVaMohandesi,d,20050406,000000,143.58,143.58,143.58,143.58,4301, 0000
FaniVaMohandesi,d,20050410,000000,142.29,142.29,142.29,142.29,13523, 0000
FaniVaMohandesi,d,20050411,000000,142.26,142.26,142.26,142.26,3838, 0000
FaniVaMohandesi,d,20050412,000000,141.37,141.37,141.37,141.37,10970, 0000
FaniVaMohandesi,d,20050413,000000,141.14,141.14,141.14,141.14,1167, 0000
FaniVaMohandesi,d,20050416,000000,141.14,141.14,141.14,141.14,0, 0000
FaniVaMohandesi,d,20050417,000000,138.17,138.17,138.17,138.17,14629, 0000
FaniVaMohandesi,d,20050418,000000,138.17,138.17,138.17,138.17,0, 0000
FaniVaMohandesi,d,20050419,000000,137.72,137.72,137.72,137.72,519, 0000
FaniVaMohandesi,d,20050420,000000,137.28,137.28,137.28,137.28,510, 0000
FaniVaMohandesi,d,20050423,000000,137.28,137.28,137.28,137.28,0, 0000
FaniVaMohandesi,d,20050424,000000,137.28,137.28,137.28,137.28,0, 0000
FaniVaMohandesi,d,20050425,000000,137.28,137.28,137.28,137.28,0, 0000
FaniVaMohandesi,d,20050427,000000,137.28,137.28,137.28,137.28,0, 0000
FaniVaMohandesi,d,20050430,000000,137.28,137.28,137.28,137.28,0, 0000
FaniVaMohandesi,d,20050501,000000,137.28,137.28,137.28,137.28,0, 0000
FaniVaMohandesi,d,20050502,000000,137.28,137.28,137.28,137.28,0, 0000
FaniVaMohandesi,d,20050503,000000,137.28,137.28,137.28,137.28,0, 0000
FaniVaMohandesi,d,20050504,000000,137.28,137.28,137.28,137.28,0, 0000
FaniVaMohandesi,d,20050507,000000,130.43,130.43,130.43,130.43,22915, 0000
FaniVaMohandesi,d,20050508,000000,130.43,130.43,130.43,130.43,4500, 0000
FaniVaMohandesi,d,20050509,000000,128.40,128.40,128.40,128.40,2499, 0000
FaniVaMohandesi,d,20050510,000000,128.39,128.39,128.39,128.39,587, 0000
FaniVaMohandesi,d,20050511,000000,127.47,127.47,127.47,127.47,9148, 0000
FaniVaMohandesi,d,20050514,000000,126.75,126.75,126.75,126.75,2571, 0000
FaniVaMohandesi,d,20050515,000000,125.08,125.08,125.08,125.08,3209, 0000
FaniVaMohandesi,d,20050516,000000,124.58,124.58,124.58,124.58,1510, 0000
FaniVaMohandesi,d,20050517,000000,124.39,124.39,124.39,124.39,263, 0000
FaniVaMohandesi,d,20050518,000000,121.90,121.90,121.90,121.90,13443, 0000
FaniVaMohandesi,d,20050521,000000,120.51,120.51,120.51,120.51,1830, 0000
FaniVaMohandesi,d,20050522,000000,114.49,114.49,114.49,114.49,27230, 0000
FaniVaMohandesi,d,20050523,000000,112.61,112.61,112.61,112.61,5154, 0000
FaniVaMohandesi,d,20050524,000000,115.09,115.09,115.09,115.09,4660, 0000
FaniVaMohandesi,d,20050525,000000,113.65,113.65,113.65,113.65,6363, 0000
FaniVaMohandesi,d,20050528,000000,113.65,113.65,113.65,113.65,0, 0000
FaniVaMohandesi,d,20050529,000000,113.65,113.65,113.65,113.65,0, 0000
FaniVaMohandesi,d,20050530,000000,113.65,113.65,113.65,113.65,0, 0000
FaniVaMohandesi,d,20050531,000000,113.65,113.65,113.65,113.65,0, 0000
FaniVaMohandesi,d,20050601,000000,113.65,113.65,113.65,113.65,0, 0000
FaniVaMohandesi,d,20050606,000000,113.65,113.65,113.65,113.65,0, 0000
FaniVaMohandesi,d,20050607,000000,113.65,113.65,100.05,100.05,5724, 0000
FaniVaMohandesi,d,20050608,000000,100.05,100.05,100.05,100.05,0, 0000
FaniVaMohandesi,d,20050611,000000,100.05,100.28,100.05,100.28,2700, 0000
FaniVaMohandesi,d,20050612,000000,100.28,100.28,100.28,100.28,3957, 0000
FaniVaMohandesi,d,20050613,000000,103.99,103.99,103.99,103.99,5329, 0000
FaniVaMohandesi,d,20050614,000000,109.18,109.18,109.18,109.18,41710, 0000
FaniVaMohandesi,d,20050615,000000,111.66,111.66,111.66,111.66,24421, 0000
FaniVaMohandesi,d,20050618,000000,111.80,111.80,111.80,111.80,7037, 0000
FaniVaMohandesi,d,20050619,000000,111.80,111.80,110.33,110.33,5152, 0000
FaniVaMohandesi,d,20050620,000000,110.33,110.33,109.96,109.96,5802, 0000
FaniVaMohandesi,d,20050621,000000,110.05,110.83,110.05,110.77,5996, 0000
FaniVaMohandesi,d,20050622,000000,110.77,110.77,109.05,109.10,53562, 0000
FaniVaMohandesi,d,20050625,000000,109.10,109.10,109.10,109.10,0, 0000
FaniVaMohandesi,d,20050626,000000,109.10,109.10,104.03,104.03,7433, 0000
FaniVaMohandesi,d,20050627,000000,104.04,109.14,103.99,109.14,8588, 0000
FaniVaMohandesi,d,20050628,000000,109.14,110.53,109.14,110.53,8612, 0000
FaniVaMohandesi,d,20050629,000000,110.53,110.53,110.04,110.04,3157, 0000
FaniVaMohandesi,d,20050702,000000,110.02,110.02,109.25,109.25,1471, 0000
FaniVaMohandesi,d,20050703,000000,109.10,109.10,106.28,106.28,4376, 0000
FaniVaMohandesi,d,20050704,000000,106.29,106.29,105.78,105.78,2210, 0000
FaniVaMohandesi,d,20050705,000000,105.84,108.45,105.84,108.45,8626, 0000
FaniVaMohandesi,d,20050706,000000,107.77,109.00,107.77,109.00,16988, 0000
FaniVaMohandesi,d,20050709,000000,109.00,110.05,109.00,110.05,3300, 0000
FaniVaMohandesi,d,20050711,000000,110.05,111.57,110.05,111.57,8590, 0000
FaniVaMohandesi,d,20050712,000000,111.57,111.57,111.21,111.21,5950, 0000
FaniVaMohandesi,d,20050713,000000,111.21,113.69,111.21,113.69,22786, 0000
FaniVaMohandesi,d,20050716,000000,113.69,113.69,112.93,112.93,4170, 0000
FaniVaMohandesi,d,20050717,000000,112.94,112.94,112.94,112.94,1000, 0000
FaniVaMohandesi,d,20050718,000000,112.94,112.94,112.19,112.19,3010, 0000
FaniVaMohandesi,d,20050719,000000,112.19,112.19,109.34,109.34,4561, 0000
FaniVaMohandesi,d,20050720,000000,109.35,109.35,109.34,109.34,468, 0000
FaniVaMohandesi,d,20050723,000000,109.34,109.34,109.34,109.34,0, 0000
FaniVaMohandesi,d,20050724,000000,109.34,109.34,109.17,109.17,5134, 0000
FaniVaMohandesi,d,20050725,000000,109.17,113.33,109.17,113.33,7356, 0000
FaniVaMohandesi,d,20050726,000000,113.32,113.32,113.32,113.32,0, 0000
FaniVaMohandesi,d,20050727,000000,113.32,114.00,113.18,114.00,5299, 0000
FaniVaMohandesi,d,20050730,000000,114.00,114.00,114.00,114.00,10850, 0000
FaniVaMohandesi,d,20050731,000000,114.00,118.84,114.00,118.84,6965, 0000
FaniVaMohandesi,d,20050801,000000,118.83,118.83,117.53,117.53,9964, 0000
FaniVaMohandesi,d,20050802,000000,117.53,117.56,117.53,117.56,652, 0000
FaniVaMohandesi,d,20050803,000000,117.56,123.30,117.56,123.30,13377, 0000
FaniVaMohandesi,d,20050806,000000,123.30,123.32,123.30,123.32,3141, 0000
FaniVaMohandesi,d,20050807,000000,122.55,122.55,122.54,122.54,7376, 0000
FaniVaMohandesi,d,20050808,000000,122.54,122.54,121.49,121.49,2106, 0000
FaniVaMohandesi,d,20050809,000000,121.49,121.49,121.38,121.38,177, 0000
FaniVaMohandesi,d,20050810,000000,121.38,121.38,118.55,118.55,12509, 0000
FaniVaMohandesi,d,20050813,000000,118.55,118.55,118.54,118.54,2550, 0000
FaniVaMohandesi,d,20050814,000000,118.54,118.54,118.54,118.54,0, 0000
FaniVaMohandesi,d,20050815,000000,119.18,119.40,119.18,119.28,9067, 0000
FaniVaMohandesi,d,20050816,000000,119.28,119.28,119.28,119.28,0, 0000
FaniVaMohandesi,d,20050817,000000,119.28,122.31,119.28,122.31,12677, 0000
FaniVaMohandesi,d,20050820,000000,122.31,122.31,122.31,122.31,1000, 0000
FaniVaMohandesi,d,20050821,000000,122.31,122.31,122.31,122.31,20, 0000
FaniVaMohandesi,d,20050822,000000,122.31,122.34,122.31,122.34,574, 0000
FaniVaMohandesi,d,20050823,000000,122.34,122.34,121.74,121.74,790, 0000
FaniVaMohandesi,d,20050824,000000,121.74,121.74,121.74,121.74,0, 0000
FaniVaMohandesi,d,20050827,000000,121.74,121.74,119.70,119.70,3010, 0000
FaniVaMohandesi,d,20050828,000000,119.70,119.70,119.70,119.70,0, 0000
FaniVaMohandesi,d,20050829,000000,119.70,119.70,119.66,119.66,99, 0000
FaniVaMohandesi,d,20050830,000000,119.66,119.66,119.66,119.66,0, 0000
FaniVaMohandesi,d,20050831,000000,119.66,119.66,119.66,119.66,0, 0000
FaniVaMohandesi,d,20050903,000000,119.66,119.66,119.66,119.66,0, 0000
FaniVaMohandesi,d,20050904,000000,119.66,119.66,119.66,119.66,0, 0000
FaniVaMohandesi,d,20050905,000000,119.66,119.66,119.66,119.66,0, 0000
FaniVaMohandesi,d,20050906,000000,119.66,119.66,119.66,119.66,0, 0000
FaniVaMohandesi,d,20050907,000000,119.66,119.66,113.68,113.68,14335, 0000
FaniVaMohandesi,d,20050910,000000,113.68,113.68,108.01,108.01,8000, 0000
FaniVaMohandesi,d,20050911,000000,108.01,108.01,106.19,106.19,2701, 0000
FaniVaMohandesi,d,20050912,000000,106.19,106.19,106.19,106.19,0, 0000
FaniVaMohandesi,d,20050913,000000,106.19,106.19,106.19,106.19,258, 0000
FaniVaMohandesi,d,20050914,000000,106.19,106.19,105.72,105.72,719, 0000
FaniVaMohandesi,d,20050918,000000,105.72,105.72,105.72,105.72,0, 0000
FaniVaMohandesi,d,20050919,000000,105.72,105.72,105.72,105.72,0, 0000
FaniVaMohandesi,d,20050921,000000,105.72,105.72,105.72,105.72,0, 0000
FaniVaMohandesi,d,20050924,000000,105.72,105.72,105.41,105.41,470, 0000
FaniVaMohandesi,d,20050925,000000,105.41,105.41,105.41,105.41,0, 0000
FaniVaMohandesi,d,20050926,000000,105.41,105.41,104.75,104.75,1010, 0000
FaniVaMohandesi,d,20050927,000000,104.75,104.75,104.75,104.75,0, 0000
FaniVaMohandesi,d,20050928,000000,104.75,104.75,104.37,104.37,576, 0000
FaniVaMohandesi,d,20051001,000000,104.37,104.37,104.37,104.37,0, 0000
FaniVaMohandesi,d,20051002,000000,104.37,104.37,104.37,104.37,0, 0000
FaniVaMohandesi,d,20051003,000000,104.37,104.37,104.37,104.37,0, 0000
FaniVaMohandesi,d,20051004,000000,104.37,104.37,104.37,104.37,0, 0000
FaniVaMohandesi,d,20051005,000000,104.37,104.37,104.37,104.37,0, 0000
FaniVaMohandesi,d,20051008,000000,104.37,104.37,104.37,104.37,0, 0000
FaniVaMohandesi,d,20051009,000000,104.37,104.37,104.37,104.37,0, 0000
FaniVaMohandesi,d,20051010,000000,104.37,104.37,104.37,104.37,0, 0000
FaniVaMohandesi,d,20051011,000000,104.37,104.37,104.37,104.37,0, 0000
FaniVaMohandesi,d,20051012,000000,104.37,104.37,102.84,102.84,2355, 0000
FaniVaMohandesi,d,20051015,000000,102.84,102.84,102.84,102.84,0, 0000
FaniVaMohandesi,d,20051016,000000,102.84,102.84,102.84,102.84,0, 0000
FaniVaMohandesi,d,20051017,000000,102.84,102.84,102.84,102.84,0, 0000
FaniVaMohandesi,d,20051018,000000,102.84,102.84,102.84,102.84,0, 0000
FaniVaMohandesi,d,20051019,000000,102.84,102.84,102.84,102.84,0, 0000
FaniVaMohandesi,d,20051022,000000,102.84,102.84,102.84,102.84,0, 0000
FaniVaMohandesi,d,20051023,000000,102.84,102.84,102.84,102.84,0, 0000
FaniVaMohandesi,d,20051024,000000,102.84,102.84,102.84,102.84,0, 0000
FaniVaMohandesi,d,20051026,000000,102.84,102.84,102.84,102.84,0, 0000
FaniVaMohandesi,d,20051029,000000,102.84,102.84,102.84,102.84,0, 0000
FaniVaMohandesi,d,20051030,000000,102.84,102.84,102.84,102.84,0, 0000
FaniVaMohandesi,d,20051031,000000,102.84,102.84,102.84,102.84,0, 0000
FaniVaMohandesi,d,20051101,000000,102.84,102.84,102.84,102.84,0, 0000
FaniVaMohandesi,d,20051102,000000,102.84,102.84,102.84,102.84,0, 0000
FaniVaMohandesi,d,20051105,000000,102.84,102.84,102.84,102.84,0, 0000
FaniVaMohandesi,d,20051106,000000,102.84,102.84,102.84,102.84,0, 0000
FaniVaMohandesi,d,20051107,000000,102.84,102.84,102.84,102.84,0, 0000
FaniVaMohandesi,d,20051108,000000,102.84,102.84,102.84,102.84,0, 0000
FaniVaMohandesi,d,20051109,000000,102.84,102.84,102.84,102.84,0, 0000
FaniVaMohandesi,d,20051112,000000,102.84,102.84,102.84,102.84,0, 0000
FaniVaMohandesi,d,20051113,000000,102.84,102.84,102.84,102.84,0, 0000
FaniVaMohandesi,d,20051114,000000,102.84,102.84,102.84,102.84,0, 0000
FaniVaMohandesi,d,20051115,000000,102.84,102.84,102.84,102.84,0, 0000
FaniVaMohandesi,d,20051116,000000,102.84,102.84,102.84,102.84,0, 0000
FaniVaMohandesi,d,20051119,000000,102.84,102.84,102.84,102.84,0, 0000
FaniVaMohandesi,d,20051120,000000,102.84,102.84,102.84,102.84,0, 0000
FaniVaMohandesi,d,20051121,000000,102.84,102.84,102.84,102.84,0, 0000
FaniVaMohandesi,d,20051122,000000,102.84,102.84,97.70,97.70,2025, 0000
FaniVaMohandesi,d,20051123,000000,97.70,97.70,97.70,97.70,0, 0000
FaniVaMohandesi,d,20051126,000000,97.70,97.70,92.83,94.42,42135, 0000
FaniVaMohandesi,d,20051127,000000,94.42,99.13,94.42,99.04,41136, 0000
FaniVaMohandesi,d,20051129,000000,99.04,101.42,99.04,101.42,4263, 0000
FaniVaMohandesi,d,20051130,000000,101.68,106.44,101.68,104.66,12049, 0000
FaniVaMohandesi,d,20051203,000000,104.66,104.66,104.66,104.66,0, 0000
FaniVaMohandesi,d,20051204,000000,104.63,104.63,103.98,103.98,1754, 0000
FaniVaMohandesi,d,20051205,000000,103.98,103.98,99.42,99.42,7010, 0000
FaniVaMohandesi,d,20051206,000000,99.41,99.41,96.17,96.17,5319, 0000
FaniVaMohandesi,d,20051210,000000,96.15,96.15,93.98,93.98,5079, 0000
FaniVaMohandesi,d,20051211,000000,93.99,93.99,93.99,93.99,0, 0000
FaniVaMohandesi,d,20051212,000000,93.99,93.99,92.53,92.53,2620, 0000
FaniVaMohandesi,d,20051213,000000,89.65,90.34,89.65,90.34,24265, 0000
FaniVaMohandesi,d,20051214,000000,90.34,92.76,90.34,92.76,6836, 0000
FaniVaMohandesi,d,20051217,000000,92.77,92.77,92.77,92.77,0, 0000
FaniVaMohandesi,d,20051218,000000,92.77,92.77,90.13,90.13,5010, 0000
FaniVaMohandesi,d,20051219,000000,90.13,90.13,90.13,90.13,700, 0000
FaniVaMohandesi,d,20051220,000000,90.13,90.13,90.13,90.13,0, 0000
FaniVaMohandesi,d,20051221,000000,90.13,90.13,88.28,88.28,6804, 0000
FaniVaMohandesi,d,20051224,000000,88.28,88.28,87.94,87.94,1010, 0000
FaniVaMohandesi,d,20051225,000000,87.94,87.94,87.94,87.94,1562, 0000
FaniVaMohandesi,d,20051226,000000,87.92,87.92,87.92,87.92,8691, 0000
FaniVaMohandesi,d,20051227,000000,87.92,87.92,87.92,87.92,10000, 0000
FaniVaMohandesi,d,20051228,000000,87.92,87.92,87.29,87.29,10484, 0000
FaniVaMohandesi,d,20051231,000000,87.29,87.29,87.10,87.10,4426, 0000
FaniVaMohandesi,d,20060101,000000,87.10,87.10,86.94,86.94,2520, 0000
FaniVaMohandesi,d,20060102,000000,86.94,89.06,86.94,89.06,15700, 0000
FaniVaMohandesi,d,20060103,000000,89.06,89.56,89.06,89.56,6010, 0000
FaniVaMohandesi,d,20060104,000000,89.56,89.56,89.56,89.56,6567, 0000
FaniVaMohandesi,d,20060107,000000,89.56,89.56,89.56,89.56,0, 0000
FaniVaMohandesi,d,20060108,000000,89.56,89.56,89.56,89.56,0, 0000
FaniVaMohandesi,d,20060109,000000,89.56,89.56,89.56,89.56,0, 0000
FaniVaMohandesi,d,20060110,000000,89.56,89.56,89.56,89.56,0, 0000
FaniVaMohandesi,d,20060114,000000,89.56,89.56,89.56,89.56,0, 0000
FaniVaMohandesi,d,20060115,000000,89.56,89.56,89.37,89.37,14610, 0000
FaniVaMohandesi,d,20060116,000000,89.37,89.39,89.29,89.29,8053, 0000
FaniVaMohandesi,d,20060117,000000,89.38,89.43,89.15,89.15,15957, 0000
FaniVaMohandesi,d,20060118,000000,89.15,89.53,89.15,89.53,19273, 0000
FaniVaMohandesi,d,20060121,000000,89.53,89.53,89.53,89.53,1704, 0000
FaniVaMohandesi,d,20060122,000000,89.53,89.55,89.53,89.55,324000, 0000
FaniVaMohandesi,d,20060123,000000,89.55,89.55,89.55,89.55,7835, 0000
FaniVaMohandesi,d,20060124,000000,89.55,93.42,89.55,93.42,73211, 0000
FaniVaMohandesi,d,20060125,000000,93.42,95.61,93.42,94.94,28012, 0000
FaniVaMohandesi,d,20060128,000000,94.94,94.94,94.94,94.94,1590, 0000
FaniVaMohandesi,d,20060129,000000,94.94,94.94,93.24,93.24,8466, 0000
FaniVaMohandesi,d,20060130,000000,93.24,95.74,93.24,95.74,66480, 0000
FaniVaMohandesi,d,20060131,000000,95.74,95.74,94.52,94.52,10802, 0000
FaniVaMohandesi,d,20060201,000000,94.52,94.52,93.39,93.39,20555, 0000
FaniVaMohandesi,d,20060204,000000,93.39,93.39,93.39,93.39,146, 0000
FaniVaMohandesi,d,20060205,000000,93.39,93.39,88.73,88.73,8000, 0000
FaniVaMohandesi,d,20060206,000000,84.83,87.70,84.83,87.70,47659, 0000
FaniVaMohandesi,d,20060207,000000,87.73,90.43,87.73,90.43,28627, 0000
FaniVaMohandesi,d,20060212,000000,90.43,92.69,90.43,92.69,16550, 0000
FaniVaMohandesi,d,20060213,000000,92.69,92.69,92.69,92.69,5142, 0000
FaniVaMohandesi,d,20060214,000000,92.69,93.88,92.69,93.00,36946, 0000
FaniVaMohandesi,d,20060215,000000,93.00,93.37,93.00,93.37,1772, 0000
FaniVaMohandesi,d,20060218,000000,93.37,94.36,93.37,94.36,4293, 0000
FaniVaMohandesi,d,20060219,000000,94.36,96.19,94.36,96.19,22138, 0000
FaniVaMohandesi,d,20060220,000000,96.19,96.19,96.19,96.19,0, 0000
FaniVaMohandesi,d,20060221,000000,96.19,96.26,96.19,96.26,13957, 0000
FaniVaMohandesi,d,20060222,000000,96.26,97.17,96.26,97.17,13307, 0000
FaniVaMohandesi,d,20060225,000000,97.17,97.17,97.17,97.17,0, 0000
FaniVaMohandesi,d,20060226,000000,97.17,99.11,97.17,99.11,8260, 0000
FaniVaMohandesi,d,20060227,000000,99.35,101.09,99.35,101.09,8000, 0000
FaniVaMohandesi,d,20060228,000000,101.34,103.11,101.34,103.11,28285, 0000
FaniVaMohandesi,d,20060301,000000,103.37,105.17,103.37,103.79,62100, 0000
FaniVaMohandesi,d,20060304,000000,103.79,103.79,101.88,101.88,7360, 0000
FaniVaMohandesi,d,20060305,000000,101.75,101.75,100.68,100.69,30868, 0000
FaniVaMohandesi,d,20060306,000000,100.69,101.47,100.69,101.47,5810, 0000
FaniVaMohandesi,d,20060307,000000,101.30,102.17,101.30,102.17,15351, 0000
FaniVaMohandesi,d,20060308,000000,102.17,102.17,102.17,102.17,330, 0000
FaniVaMohandesi,d,20060311,000000,102.17,102.17,102.17,102.17,0, 0000
FaniVaMohandesi,d,20060312,000000,102.17,102.17,102.17,102.17,0, 0000
FaniVaMohandesi,d,20060313,000000,102.17,102.17,102.17,102.17,0, 0000
FaniVaMohandesi,d,20060314,000000,102.17,102.17,102.17,102.17,0, 0000
FaniVaMohandesi,d,20060315,000000,102.17,102.17,102.17,102.17,0, 0000
FaniVaMohandesi,d,20060318,000000,102.17,102.17,102.17,102.17,0, 0000
FaniVaMohandesi,d,20060319,000000,102.17,102.17,102.17,102.17,0, 0000
FaniVaMohandesi,d,20060325,000000,102.17,102.17,102.17,102.17,0, 0000
FaniVaMohandesi,d,20060326,000000,102.17,102.17,102.17,102.17,0, 0000
FaniVaMohandesi,d,20060327,000000,102.17,102.17,102.17,102.17,0, 0000
FaniVaMohandesi,d,20060328,000000,100.13,100.13,100.13,100.13,13010, 0000
FaniVaMohandesi,d,20060403,000000,101.00,101.00,101.00,101.00,0, 0000
FaniVaMohandesi,d,20060404,000000,101.00,101.00,101.00,101.00,0, 0000
FaniVaMohandesi,d,20060405,000000,101.00,101.00,101.00,101.00,0, 0000
FaniVaMohandesi,d,20060408,000000,100.78,100.78,100.78,100.78,860, 0000
FaniVaMohandesi,d,20060409,000000,100.78,100.78,100.52,100.52,1010, 0000
FaniVaMohandesi,d,20060410,000000,100.52,100.52,100.52,100.52,0, 0000
FaniVaMohandesi,d,20060411,000000,100.52,100.52,98.51,98.51,8000, 0000
FaniVaMohandesi,d,20060412,000000,97.44,97.44,96.54,96.54,10000, 0000
FaniVaMohandesi,d,20060415,000000,95.70,95.70,95.70,95.70,3462, 0000
FaniVaMohandesi,d,20060417,000000,95.58,95.58,95.57,95.57,510, 0000
FaniVaMohandesi,d,20060418,000000,95.58,95.58,95.58,95.58,0, 0000
FaniVaMohandesi,d,20060419,000000,93.67,94.91,93.67,94.91,57846, 0000
FaniVaMohandesi,d,20060422,000000,95.71,95.83,95.71,95.83,8000, 0000
FaniVaMohandesi,d,20060423,000000,98.46,99.57,98.46,99.57,33962, 0000
FaniVaMohandesi,d,20060424,000000,98.72,98.75,98.71,98.75,28640, 0000
FaniVaMohandesi,d,20060425,000000,98.75,98.75,98.75,98.75,0, 0000
FaniVaMohandesi,d,20060426,000000,98.75,98.75,96.84,96.84,15696, 0000
FaniVaMohandesi,d,20060429,000000,96.84,96.84,96.84,96.84,0, 0000
FaniVaMohandesi,d,20060430,000000,96.84,96.84,94.94,94.94,9376, 0000
FaniVaMohandesi,d,20060501,000000,94.94,95.50,94.84,95.50,12421, 0000
FaniVaMohandesi,d,20060502,000000,95.50,96.05,95.50,96.05,11110, 0000
FaniVaMohandesi,d,20060503,000000,96.05,96.05,96.05,96.05,1510, 0000
FaniVaMohandesi,d,20060506,000000,96.05,96.05,96.05,96.05,1884, 0000
FaniVaMohandesi,d,20060507,000000,96.05,96.13,96.05,96.13,12473, 0000
FaniVaMohandesi,d,20060508,000000,96.13,96.13,95.52,95.52,3611, 0000
FaniVaMohandesi,d,20060509,000000,95.52,95.57,94.61,94.61,10040, 0000
FaniVaMohandesi,d,20060510,000000,94.61,94.61,93.39,93.39,21682, 0000
FaniVaMohandesi,d,20060513,000000,93.39,93.39,93.39,93.39,0, 0000
FaniVaMohandesi,d,20060514,000000,93.39,93.39,93.39,93.39,0, 0000
FaniVaMohandesi,d,20060515,000000,93.39,93.39,93.39,93.39,0, 0000
FaniVaMohandesi,d,20060516,000000,93.39,93.39,93.39,93.39,0, 0000
FaniVaMohandesi,d,20060517,000000,93.39,93.39,90.00,90.00,2150, 0000
FaniVaMohandesi,d,20060520,000000,90.00,90.00,90.00,90.00,0, 0000
FaniVaMohandesi,d,20060521,000000,90.00,90.00,88.90,88.90,4920, 0000
FaniVaMohandesi,d,20060522,000000,88.90,88.90,88.90,88.90,0, 0000
FaniVaMohandesi,d,20060523,000000,88.90,88.90,88.90,88.90,0, 0000
FaniVaMohandesi,d,20060524,000000,88.90,88.90,88.90,88.90,0, 0000
FaniVaMohandesi,d,20060527,000000,88.90,88.90,88.90,88.90,0, 0000
FaniVaMohandesi,d,20060528,000000,88.90,88.90,88.90,88.90,0, 0000
FaniVaMohandesi,d,20060529,000000,88.90,88.90,88.90,88.90,0, 0000
FaniVaMohandesi,d,20060530,000000,88.89,88.90,88.89,88.90,0, 0000
FaniVaMohandesi,d,20060531,000000,88.90,88.90,88.90,88.90,0, 0000
FaniVaMohandesi,d,20060603,000000,88.90,88.90,88.90,88.90,0, 0000
FaniVaMohandesi,d,20060606,000000,88.90,88.90,88.90,88.90,0, 0000
FaniVaMohandesi,d,20060607,000000,88.90,88.90,88.64,88.64,1145, 0000
FaniVaMohandesi,d,20060610,000000,88.64,88.64,88.64,88.64,0, 0000
FaniVaMohandesi,d,20060611,000000,88.64,88.64,88.64,88.64,0, 0000
FaniVaMohandesi,d,20060612,000000,88.64,88.64,88.64,88.64,0, 0000
FaniVaMohandesi,d,20060613,000000,88.64,88.64,88.64,88.64,0, 0000
FaniVaMohandesi,d,20060614,000000,88.64,88.64,88.64,88.64,0, 0000
FaniVaMohandesi,d,20060617,000000,88.64,88.64,88.64,88.64,0, 0000
FaniVaMohandesi,d,20060618,000000,88.64,88.64,88.64,88.64,0, 0000
FaniVaMohandesi,d,20060619,000000,88.64,88.64,88.64,88.64,0, 0000
FaniVaMohandesi,d,20060620,000000,88.64,88.64,88.64,88.64,0, 0000
FaniVaMohandesi,d,20060621,000000,88.64,88.64,88.64,88.64,0, 0000
FaniVaMohandesi,d,20060624,000000,88.64,88.64,88.64,88.64,0, 0000
FaniVaMohandesi,d,20060625,000000,88.64,88.64,88.64,88.64,0, 0000
FaniVaMohandesi,d,20060626,000000,88.64,88.64,88.64,88.64,0, 0000
FaniVaMohandesi,d,20060627,000000,88.64,88.64,88.58,88.58,237, 0000
FaniVaMohandesi,d,20060628,000000,88.64,88.64,88.64,88.64,0, 0000
FaniVaMohandesi,d,20060701,000000,88.64,88.64,88.64,88.64,0, 0000
FaniVaMohandesi,d,20060702,000000,88.64,88.64,88.64,88.64,0, 0000
FaniVaMohandesi,d,20060703,000000,88.64,88.64,88.64,88.64,0, 0000
FaniVaMohandesi,d,20060704,000000,88.64,88.64,88.64,88.64,0, 0000
FaniVaMohandesi,d,20060705,000000,88.64,88.64,87.69,87.69,4260, 0000
FaniVaMohandesi,d,20060708,000000,87.69,87.69,86.81,86.81,4010, 0000
FaniVaMohandesi,d,20060709,000000,86.82,86.82,85.94,85.94,4010, 0000
FaniVaMohandesi,d,20060710,000000,84.88,84.88,84.24,84.68,86947, 0000
FaniVaMohandesi,d,20060711,000000,84.68,85.47,84.68,85.47,19203, 0000
FaniVaMohandesi,d,20060712,000000,86.42,86.42,85.80,85.80,15186, 0000
FaniVaMohandesi,d,20060715,000000,85.80,85.80,84.13,84.13,12240, 0000
FaniVaMohandesi,d,20060716,000000,84.13,84.13,83.29,83.29,17210, 0000
FaniVaMohandesi,d,20060717,000000,83.29,83.29,81.63,81.63,15310, 0000
FaniVaMohandesi,d,20060718,000000,81.63,81.67,81.63,81.63,4520, 0000
FaniVaMohandesi,d,20060719,000000,81.73,82.90,81.73,82.90,7010, 0000
FaniVaMohandesi,d,20060722,000000,82.89,82.89,82.89,82.89,0, 0000
FaniVaMohandesi,d,20060723,000000,82.89,82.89,82.89,82.89,4000, 0000
FaniVaMohandesi,d,20060724,000000,82.89,82.89,81.24,81.24,12369, 0000
FaniVaMohandesi,d,20060725,000000,81.24,81.24,80.87,80.87,3019, 0000
FaniVaMohandesi,d,20060726,000000,80.89,80.92,80.53,80.53,4919, 0000
FaniVaMohandesi,d,20060729,000000,80.53,80.53,79.57,79.57,4767, 0000
FaniVaMohandesi,d,20060730,000000,79.57,79.57,77.99,77.99,30482, 0000
FaniVaMohandesi,d,20060731,000000,77.99,77.99,76.46,76.46,19963, 0000
FaniVaMohandesi,d,20060801,000000,76.46,76.46,75.12,75.20,19238, 0000
FaniVaMohandesi,d,20060802,000000,75.20,75.20,73.86,73.86,34722, 0000
FaniVaMohandesi,d,20060805,000000,73.86,75.00,73.86,75.00,6301, 0000
FaniVaMohandesi,d,20060806,000000,75.75,76.23,75.75,76.23,8010, 0000
FaniVaMohandesi,d,20060807,000000,77.19,77.75,77.19,77.75,10759, 0000
FaniVaMohandesi,d,20060809,000000,77.78,79.28,77.78,79.28,7994, 0000
FaniVaMohandesi,d,20060812,000000,80.87,80.87,80.87,80.87,21137, 0000
FaniVaMohandesi,d,20060813,000000,82.48,82.48,82.46,82.46,22750, 0000
FaniVaMohandesi,d,20060814,000000,82.44,82.44,81.56,81.56,12806, 0000
FaniVaMohandesi,d,20060815,000000,81.56,81.56,81.41,81.45,1710, 0000
FaniVaMohandesi,d,20060816,000000,81.44,81.44,80.09,80.09,18509, 0000
FaniVaMohandesi,d,20060819,000000,80.09,80.09,79.85,79.85,11508, 0000
FaniVaMohandesi,d,20060820,000000,79.85,79.85,79.14,79.32,4607, 0000
FaniVaMohandesi,d,20060821,000000,79.34,80.51,79.34,80.51,9470, 0000
FaniVaMohandesi,d,20060823,000000,80.72,80.72,80.72,80.72,1110, 0000
FaniVaMohandesi,d,20060826,000000,80.72,80.77,79.21,79.21,24710, 0000
FaniVaMohandesi,d,20060827,000000,79.21,79.72,79.21,79.72,2610, 0000
FaniVaMohandesi,d,20060828,000000,79.72,81.30,79.72,81.30,8010, 0000
FaniVaMohandesi,d,20060829,000000,81.30,81.62,81.30,81.62,22462, 0000
FaniVaMohandesi,d,20060830,000000,82.86,82.88,82.77,82.77,11627, 0000
FaniVaMohandesi,d,20060902,000000,82.77,84.41,82.77,84.41,38480, 0000
FaniVaMohandesi,d,20060903,000000,86.03,86.03,86.02,86.02,7759, 0000
FaniVaMohandesi,d,20060904,000000,87.68,87.68,87.68,87.68,11010, 0000
FaniVaMohandesi,d,20060905,000000,87.68,89.32,87.68,89.31,7510, 0000
FaniVaMohandesi,d,20060906,000000,89.99,91.10,89.99,91.10,24850, 0000
FaniVaMohandesi,d,20060910,000000,91.10,91.10,90.23,90.23,17480, 0000
FaniVaMohandesi,d,20060911,000000,90.23,90.23,90.22,90.23,39438, 0000
FaniVaMohandesi,d,20060912,000000,90.36,91.89,90.36,91.89,9877, 0000
FaniVaMohandesi,d,20060913,000000,91.89,91.89,91.89,91.89,2000, 0000
FaniVaMohandesi,d,20060916,000000,91.89,91.89,91.82,91.82,42874, 0000
FaniVaMohandesi,d,20060917,000000,91.82,92.08,90.20,90.20,30428, 0000
FaniVaMohandesi,d,20060918,000000,90.20,90.20,90.17,90.17,317, 0000
FaniVaMohandesi,d,20060919,000000,90.17,90.19,90.17,90.19,3800, 0000
FaniVaMohandesi,d,20060920,000000,90.19,90.19,90.12,90.12,4892, 0000
FaniVaMohandesi,d,20060923,000000,90.12,90.19,90.12,90.19,20010, 0000
FaniVaMohandesi,d,20060924,000000,90.19,91.82,90.19,91.82,65979, 0000
FaniVaMohandesi,d,20060925,000000,91.82,93.59,91.82,93.59,8010, 0000
FaniVaMohandesi,d,20060926,000000,93.59,95.45,93.59,95.45,25468, 0000
FaniVaMohandesi,d,20060927,000000,95.45,96.57,95.45,96.57,4957, 0000
FaniVaMohandesi,d,20060930,000000,96.58,96.59,96.52,96.52,8404, 0000
FaniVaMohandesi,d,20061001,000000,96.52,96.52,95.15,95.15,8287, 0000
FaniVaMohandesi,d,20061002,000000,95.15,95.15,94.99,94.99,1040, 0000
FaniVaMohandesi,d,20061003,000000,94.99,94.99,94.99,94.99,0, 0000
FaniVaMohandesi,d,20061004,000000,94.99,94.99,94.99,94.99,0, 0000
FaniVaMohandesi,d,20061007,000000,94.99,94.99,94.99,94.99,0, 0000
FaniVaMohandesi,d,20061008,000000,94.99,94.99,94.99,94.99,0, 0000
FaniVaMohandesi,d,20061009,000000,94.99,94.99,94.75,94.75,1010, 0000
FaniVaMohandesi,d,20061010,000000,94.75,94.75,94.75,94.75,0, 0000
FaniVaMohandesi,d,20061011,000000,94.75,94.75,94.75,94.75,0, 0000
FaniVaMohandesi,d,20061014,000000,94.75,94.75,94.75,94.75,0, 0000
FaniVaMohandesi,d,20061016,000000,94.75,94.75,94.75,94.75,0, 0000
FaniVaMohandesi,d,20061017,000000,94.75,94.75,94.75,94.75,0, 0000
FaniVaMohandesi,d,20061018,000000,94.75,94.75,94.75,94.75,0, 0000
FaniVaMohandesi,d,20061021,000000,94.75,94.75,94.75,94.75,0, 0000
FaniVaMohandesi,d,20061022,000000,94.75,94.75,94.75,94.75,0, 0000
FaniVaMohandesi,d,20061023,000000,94.75,94.75,94.75,94.75,0, 0000
FaniVaMohandesi,d,20061028,000000,94.75,94.75,94.75,94.75,0, 0000
FaniVaMohandesi,d,20061029,000000,94.75,94.75,94.75,94.75,0, 0000
FaniVaMohandesi,d,20061030,000000,94.75,94.75,94.75,94.75,0, 0000
FaniVaMohandesi,d,20061031,000000,94.75,94.75,92.86,92.86,10000, 0000
FaniVaMohandesi,d,20061101,000000,92.86,92.86,92.86,92.86,0, 0000
FaniVaMohandesi,d,20061104,000000,92.86,92.86,91.94,91.94,3948, 0000
FaniVaMohandesi,d,20061105,000000,91.94,91.94,91.94,91.94,0, 0000
FaniVaMohandesi,d,20061106,000000,91.94,91.94,91.94,91.94,0, 0000
FaniVaMohandesi,d,20061107,000000,91.94,91.94,91.94,91.94,0, 0000
FaniVaMohandesi,d,20061108,000000,91.94,91.94,91.94,91.94,0, 0000
FaniVaMohandesi,d,20061111,000000,91.94,91.94,91.76,91.76,795, 0000
FaniVaMohandesi,d,20061112,000000,91.76,91.76,89.93,89.93,10000, 0000
FaniVaMohandesi,d,20061113,000000,89.93,89.93,89.93,89.93,0, 0000
FaniVaMohandesi,d,20061114,000000,89.93,89.93,88.36,88.36,7010, 0000
FaniVaMohandesi,d,20061115,000000,86.61,86.61,86.61,86.61,16000, 0000
FaniVaMohandesi,d,20061118,000000,86.61,86.63,86.61,86.63,18215, 0000
FaniVaMohandesi,d,20061119,000000,86.63,88.27,86.63,88.27,10896, 0000
FaniVaMohandesi,d,20061120,000000,88.27,88.27,87.72,87.72,2592, 0000
FaniVaMohandesi,d,20061121,000000,87.72,87.72,87.72,87.72,0, 0000
FaniVaMohandesi,d,20061122,000000,87.72,87.72,87.70,87.70,348, 0000
FaniVaMohandesi,d,20061125,000000,87.70,87.70,85.99,85.99,15210, 0000
FaniVaMohandesi,d,20061126,000000,85.99,86.07,85.89,86.07,1677, 0000
FaniVaMohandesi,d,20061127,000000,86.07,86.07,86.07,86.07,0, 0000
FaniVaMohandesi,d,20061128,000000,86.07,86.07,86.06,86.06,2232, 0000
FaniVaMohandesi,d,20061129,000000,86.06,86.07,84.93,84.93,15710, 0000
FaniVaMohandesi,d,20061202,000000,84.93,84.93,84.63,84.63,1710, 0000
FaniVaMohandesi,d,20061203,000000,84.63,84.63,82.94,82.94,8000, 0000
FaniVaMohandesi,d,20061204,000000,82.44,82.44,81.28,81.28,21196, 0000
FaniVaMohandesi,d,20061205,000000,81.28,81.28,80.17,80.17,5584, 0000
FaniVaMohandesi,d,20061206,000000,80.17,80.17,80.17,80.17,0, 0000
FaniVaMohandesi,d,20061209,000000,80.17,80.17,80.17,80.17,0, 0000
FaniVaMohandesi,d,20061210,000000,80.17,80.17,80.17,80.17,5683, 0000
FaniVaMohandesi,d,20061211,000000,80.17,80.17,80.17,80.17,1768, 0000
FaniVaMohandesi,d,20061212,000000,80.17,80.17,80.17,80.17,0, 0000
FaniVaMohandesi,d,20061213,000000,80.17,80.17,79.21,79.21,13510, 0000
FaniVaMohandesi,d,20061216,000000,79.21,79.21,77.67,77.70,34010, 0000
FaniVaMohandesi,d,20061217,000000,77.70,78.99,77.70,78.99,21291, 0000
FaniVaMohandesi,d,20061218,000000,80.16,80.44,80.16,80.44,36334, 0000
FaniVaMohandesi,d,20061219,000000,80.52,81.71,80.52,81.71,6421, 0000
FaniVaMohandesi,d,20061220,000000,81.72,82.83,81.72,82.83,5450, 0000
FaniVaMohandesi,d,20061223,000000,82.83,82.83,82.83,82.83,0, 0000
FaniVaMohandesi,d,20061224,000000,82.83,83.42,82.83,83.42,2943, 0000
FaniVaMohandesi,d,20061225,000000,83.42,83.58,82.14,82.14,8651, 0000
FaniVaMohandesi,d,20061226,000000,82.14,82.14,81.17,81.17,5010, 0000
FaniVaMohandesi,d,20061227,000000,81.17,81.17,81.07,81.07,510, 0000
FaniVaMohandesi,d,20061230,000000,81.07,81.07,79.46,79.46,12518, 0000
FaniVaMohandesi,d,20070101,000000,79.47,79.47,79.30,79.30,3054, 0000
FaniVaMohandesi,d,20070102,000000,79.30,79.30,78.84,78.84,24053, 0000
FaniVaMohandesi,d,20070103,000000,78.84,78.84,77.34,77.34,22343, 0000
FaniVaMohandesi,d,20070106,000000,77.34,77.34,77.34,77.34,1000, 0000
FaniVaMohandesi,d,20070107,000000,77.34,77.34,77.34,77.34,0, 0000
FaniVaMohandesi,d,20070109,000000,77.34,77.38,77.34,77.38,14428, 0000
FaniVaMohandesi,d,20070110,000000,77.38,77.39,77.38,77.39,20500, 0000
FaniVaMohandesi,d,20070113,000000,77.38,78.06,77.38,78.06,17030, 0000
FaniVaMohandesi,d,20070114,000000,78.06,78.06,78.06,78.06,15804, 0000
FaniVaMohandesi,d,20070115,000000,78.06,78.13,78.06,78.13,25407, 0000
FaniVaMohandesi,d,20070116,000000,78.13,79.60,78.13,79.60,8010, 0000
FaniVaMohandesi,d,20070117,000000,80.79,81.13,80.79,81.12,7721, 0000
FaniVaMohandesi,d,20070120,000000,81.09,81.09,79.51,79.51,8288, 0000
FaniVaMohandesi,d,20070121,000000,79.51,79.55,79.51,79.55,3935, 0000
FaniVaMohandesi,d,20070122,000000,79.55,80.50,79.55,80.50,4888, 0000
FaniVaMohandesi,d,20070123,000000,80.50,80.50,80.50,80.50,0, 0000
FaniVaMohandesi,d,20070124,000000,80.50,80.50,79.99,79.99,2510, 0000
FaniVaMohandesi,d,20070127,000000,80.00,80.00,80.00,80.00,0, 0000
FaniVaMohandesi,d,20070128,000000,80.00,80.00,80.00,80.00,0, 0000
FaniVaMohandesi,d,20070131,000000,80.00,80.00,80.00,80.00,0, 0000
FaniVaMohandesi,d,20070203,000000,80.00,80.00,79.15,79.15,4236, 0000
FaniVaMohandesi,d,20070204,000000,79.15,79.15,79.15,79.15,0, 0000
FaniVaMohandesi,d,20070205,000000,79.15,79.15,79.15,79.15,0, 0000
FaniVaMohandesi,d,20070206,000000,79.15,79.15,79.03,79.03,647, 0000
FaniVaMohandesi,d,20070207,000000,79.03,79.03,77.47,77.47,22510, 0000
FaniVaMohandesi,d,20070210,000000,77.47,77.47,77.47,77.47,0, 0000
FaniVaMohandesi,d,20070212,000000,77.47,77.52,77.47,77.52,8549, 0000
FaniVaMohandesi,d,20070213,000000,77.52,77.52,76.62,76.62,18202, 0000
FaniVaMohandesi,d,20070214,000000,76.62,76.65,76.62,76.63,30257, 0000
FaniVaMohandesi,d,20070217,000000,76.63,76.63,76.63,76.63,2501, 0000
FaniVaMohandesi,d,20070218,000000,76.63,76.63,76.63,76.63,0, 0000
FaniVaMohandesi,d,20070219,000000,76.63,77.44,76.63,77.44,4270, 0000
FaniVaMohandesi,d,20070220,000000,77.44,77.44,77.44,77.44,0, 0000
FaniVaMohandesi,d,20070221,000000,77.44,77.71,77.44,77.71,21880, 0000
FaniVaMohandesi,d,20070224,000000,77.71,79.26,77.71,79.26,21628, 0000
FaniVaMohandesi,d,20070225,000000,79.26,79.26,79.17,79.17,15789, 0000
FaniVaMohandesi,d,20070226,000000,79.17,79.17,79.17,79.17,625, 0000
FaniVaMohandesi,d,20070227,000000,79.17,79.17,79.17,79.17,8600, 0000
FaniVaMohandesi,d,20070228,000000,77.61,77.61,77.61,77.61,0, 0000
FaniVaMohandesi,d,20070303,000000,77.61,77.61,77.61,77.61,3240, 0000
FaniVaMohandesi,d,20070304,000000,77.61,77.61,77.56,77.56,310, 0000
FaniVaMohandesi,d,20070305,000000,77.56,77.56,77.56,77.56,0, 0000
FaniVaMohandesi,d,20070306,000000,77.56,77.56,77.56,77.56,0, 0000
FaniVaMohandesi,d,20070307,000000,77.56,77.56,77.56,77.56,648, 0000
FaniVaMohandesi,d,20070311,000000,77.56,77.56,77.43,77.43,2293, 0000
FaniVaMohandesi,d,20070312,000000,77.43,77.43,77.43,77.43,0, 0000
FaniVaMohandesi,d,20070313,000000,77.43,77.43,77.36,77.36,655, 0000
FaniVaMohandesi,d,20070314,000000,77.36,77.36,76.63,76.63,32862, 0000
FaniVaMohandesi,d,20070317,000000,76.63,76.63,76.63,76.63,310, 0000
FaniVaMohandesi,d,20070319,000000,76.63,76.63,76.63,76.63,498, 0000
FaniVaMohandesi,d,20070325,000000,76.63,76.63,76.63,76.63,0, 0000
FaniVaMohandesi,d,20070326,000000,76.63,76.63,76.63,76.63,0, 0000
FaniVaMohandesi,d,20070327,000000,76.63,76.63,76.63,76.63,0, 0000
FaniVaMohandesi,d,20070328,000000,76.63,76.63,76.63,76.63,0, 0000
FaniVaMohandesi,d,20070331,000000,76.63,76.63,76.63,76.63,0, 0000
FaniVaMohandesi,d,20070403,000000,76.63,76.63,76.63,76.63,1889, 0000
FaniVaMohandesi,d,20070404,000000,76.99,77.05,76.99,77.05,476, 0000
FaniVaMohandesi,d,20070407,000000,77.05,78.59,77.05,78.59,16838, 0000
FaniVaMohandesi,d,20070408,000000,78.59,79.56,78.59,79.56,5050, 0000
FaniVaMohandesi,d,20070409,000000,79.57,79.57,79.29,79.29,2148, 0000
FaniVaMohandesi,d,20070410,000000,79.29,79.29,79.29,79.29,0, 0000
FaniVaMohandesi,d,20070411,000000,79.29,79.51,79.21,79.51,8723, 0000
FaniVaMohandesi,d,20070414,000000,79.51,80.82,79.51,80.82,36122, 0000
FaniVaMohandesi,d,20070415,000000,80.82,80.82,80.65,80.65,1510, 0000
FaniVaMohandesi,d,20070416,000000,80.58,80.58,80.19,80.19,6943, 0000
FaniVaMohandesi,d,20070417,000000,81.59,81.59,81.59,81.59,12010, 0000
FaniVaMohandesi,d,20070418,000000,81.26,81.26,80.36,80.36,6192, 0000
FaniVaMohandesi,d,20070421,000000,80.37,80.37,80.37,80.37,0, 0000
FaniVaMohandesi,d,20070422,000000,80.37,80.37,80.37,80.37,0, 0000
FaniVaMohandesi,d,20070423,000000,80.37,80.37,80.37,80.37,0, 0000
FaniVaMohandesi,d,20070424,000000,80.37,80.37,80.37,80.37,10000, 0000
FaniVaMohandesi,d,20070425,000000,80.35,80.35,79.65,79.65,3573, 0000
FaniVaMohandesi,d,20070428,000000,79.65,79.65,78.06,78.06,24371, 0000
FaniVaMohandesi,d,20070429,000000,78.06,78.06,77.12,77.12,46704, 0000
FaniVaMohandesi,d,20070430,000000,77.12,78.59,77.12,78.59,15588, 0000
FaniVaMohandesi,d,20070501,000000,78.59,78.59,78.59,78.59,0, 0000
FaniVaMohandesi,d,20070502,000000,78.59,78.59,78.59,78.59,0, 0000
FaniVaMohandesi,d,20070505,000000,78.59,78.59,78.59,78.59,0, 0000
FaniVaMohandesi,d,20070506,000000,78.59,78.59,78.59,78.59,225, 0000
FaniVaMohandesi,d,20070507,000000,77.61,77.61,77.03,77.03,8135, 0000
FaniVaMohandesi,d,20070508,000000,77.03,77.16,77.03,77.16,4651, 0000
FaniVaMohandesi,d,20070509,000000,77.16,77.16,77.16,77.16,0, 0000
FaniVaMohandesi,d,20070512,000000,77.16,77.17,77.16,77.17,2169, 0000
FaniVaMohandesi,d,20070513,000000,77.17,78.72,77.17,78.72,8000, 0000
FaniVaMohandesi,d,20070514,000000,78.72,78.72,78.68,78.68,16256, 0000
FaniVaMohandesi,d,20070515,000000,78.68,78.68,78.13,78.13,4135, 0000
FaniVaMohandesi,d,20070516,000000,78.13,78.13,78.07,78.07,924, 0000
FaniVaMohandesi,d,20070519,000000,78.07,78.34,78.07,78.32,4429, 0000
FaniVaMohandesi,d,20070520,000000,78.32,78.33,78.32,78.33,1268, 0000
FaniVaMohandesi,d,20070521,000000,78.33,78.33,77.92,77.92,2157, 0000
FaniVaMohandesi,d,20070522,000000,77.61,77.61,77.61,77.61,10650, 0000
FaniVaMohandesi,d,20070523,000000,77.61,78.05,77.61,78.05,42277, 0000
FaniVaMohandesi,d,20070526,000000,78.04,78.04,78.04,78.04,0, 0000
FaniVaMohandesi,d,20070527,000000,78.04,78.04,78.04,78.04,0, 0000
FaniVaMohandesi,d,20070528,000000,78.04,78.05,78.04,78.04,0, 0000
FaniVaMohandesi,d,20070529,000000,78.04,78.05,78.04,78.04,0, 0000
FaniVaMohandesi,d,20070530,000000,78.04,78.04,78.04,78.04,0, 0000
FaniVaMohandesi,d,20070602,000000,78.04,78.04,63.96,63.96,25510, 0000
FaniVaMohandesi,d,20070603,000000,63.96,65.14,63.96,65.14,8030, 0000
FaniVaMohandesi,d,20070606,000000,65.14,66.43,65.14,66.43,11758, 0000
FaniVaMohandesi,d,20070609,000000,66.43,67.76,66.43,67.76,10000, 0000
FaniVaMohandesi,d,20070610,000000,67.76,69.11,67.76,68.42,38976, 0000
FaniVaMohandesi,d,20070611,000000,68.42,68.42,67.06,67.06,20500, 0000
FaniVaMohandesi,d,20070612,000000,67.06,67.06,67.06,67.06,0, 0000
FaniVaMohandesi,d,20070613,000000,67.06,67.06,65.73,65.73,46322, 0000
FaniVaMohandesi,d,20070616,000000,65.73,66.22,65.73,66.21,3010, 0000
FaniVaMohandesi,d,20070617,000000,66.22,66.44,66.22,66.44,2159, 0000
FaniVaMohandesi,d,20070619,000000,66.44,66.45,66.42,66.42,804, 0000
FaniVaMohandesi,d,20070620,000000,66.42,66.42,66.42,66.42,0, 0000
FaniVaMohandesi,d,20070623,000000,66.42,66.42,66.14,66.14,1710, 0000
FaniVaMohandesi,d,20070624,000000,66.14,66.14,64.83,64.83,12000, 0000
FaniVaMohandesi,d,20070625,000000,64.83,64.83,64.83,64.83,0, 0000
FaniVaMohandesi,d,20070626,000000,64.83,64.83,64.83,64.83,0, 0000
FaniVaMohandesi,d,20070627,000000,64.83,64.83,64.83,64.83,0, 0000
FaniVaMohandesi,d,20070630,000000,64.83,64.83,64.83,64.83,0, 0000
FaniVaMohandesi,d,20070701,000000,64.83,64.83,64.79,64.79,3430, 0000
FaniVaMohandesi,d,20070702,000000,64.79,65.42,64.79,65.41,5010, 0000
FaniVaMohandesi,d,20070703,000000,65.42,65.54,65.39,65.39,2410, 0000
FaniVaMohandesi,d,20070704,000000,65.39,65.39,64.11,64.11,17540, 0000
FaniVaMohandesi,d,20070707,000000,64.11,64.11,63.67,63.67,2790, 0000
FaniVaMohandesi,d,20070708,000000,63.68,63.68,63.63,63.63,620, 0000
FaniVaMohandesi,d,20070709,000000,63.63,63.63,63.63,63.63,0, 0000
FaniVaMohandesi,d,20070710,000000,63.63,63.63,62.36,62.36,8055, 0000
FaniVaMohandesi,d,20070711,000000,62.36,62.36,62.36,62.36,594, 0000
FaniVaMohandesi,d,20070714,000000,62.36,62.36,62.35,62.35,5060, 0000
FaniVaMohandesi,d,20070715,000000,62.35,62.35,62.35,62.35,0, 0000
FaniVaMohandesi,d,20070716,000000,62.35,62.35,62.35,62.35,0, 0000
FaniVaMohandesi,d,20070717,000000,62.35,62.35,62.35,62.35,4796, 0000
FaniVaMohandesi,d,20070718,000000,62.35,62.35,62.35,62.35,0, 0000
FaniVaMohandesi,d,20070721,000000,62.35,62.35,62.35,62.35,0, 0000
FaniVaMohandesi,d,20070722,000000,62.35,62.35,62.35,62.35,0, 0000
FaniVaMohandesi,d,20070723,000000,62.35,62.35,61.19,61.19,12745, 0000
FaniVaMohandesi,d,20070724,000000,61.19,61.19,61.19,61.19,0, 0000
FaniVaMohandesi,d,20070725,000000,61.19,61.19,61.19,61.19,0, 0000
FaniVaMohandesi,d,20070729,000000,61.19,61.19,61.19,61.19,0, 0000
FaniVaMohandesi,d,20070730,000000,61.19,61.19,61.19,61.19,0, 0000
FaniVaMohandesi,d,20070731,000000,61.19,61.19,60.88,60.88,2010, 0000
FaniVaMohandesi,d,20070801,000000,60.89,60.89,60.88,60.88,510, 0000
FaniVaMohandesi,d,20070804,000000,60.88,60.88,60.47,60.47,2736, 0000
FaniVaMohandesi,d,20070805,000000,60.47,60.47,60.47,60.47,0, 0000
FaniVaMohandesi,d,20070806,000000,60.47,60.47,59.27,59.27,10000, 0000
FaniVaMohandesi,d,20070807,000000,59.27,59.27,58.08,58.08,12724, 0000
FaniVaMohandesi,d,20070808,000000,58.08,58.08,57.25,57.34,14894, 0000
FaniVaMohandesi,d,20070812,000000,57.34,57.34,57.11,57.11,4510, 0000
FaniVaMohandesi,d,20070813,000000,57.11,58.15,57.11,58.15,18410, 0000
FaniVaMohandesi,d,20070814,000000,58.15,59.27,58.15,59.27,10010, 0000
FaniVaMohandesi,d,20070815,000000,59.27,59.64,59.27,59.63,7386, 0000
FaniVaMohandesi,d,20070818,000000,59.64,60.82,59.64,60.82,22693, 0000
FaniVaMohandesi,d,20070819,000000,60.82,61.53,60.82,61.53,6935, 0000
FaniVaMohandesi,d,20070820,000000,61.53,61.53,61.08,61.08,3010, 0000
FaniVaMohandesi,d,20070821,000000,61.08,61.08,60.95,60.95,890, 0000
FaniVaMohandesi,d,20070822,000000,60.95,60.95,60.00,60.00,6322, 0000
FaniVaMohandesi,d,20070825,000000,60.00,60.00,59.89,59.89,760, 0000
FaniVaMohandesi,d,20070826,000000,59.89,59.89,59.89,59.89,437402390, 0000
FaniVaMohandesi,d,20070827,000000,59.89,61.07,59.89,61.07,14048185, 0000
FaniVaMohandesi,d,20070828,000000,61.07,62.30,61.07,62.12,102752891, 0000
FaniVaMohandesi,d,20070901,000000,62.12,63.26,62.12,63.26,18767075, 0000
FaniVaMohandesi,d,20070902,000000,63.26,64.50,63.26,64.50,3259796, 0000
FaniVaMohandesi,d,20070903,000000,64.50,65.77,64.50,65.77,8103481, 0000
FaniVaMohandesi,d,20070904,000000,65.77,67.05,65.77,67.05,5230646, 0000
FaniVaMohandesi,d,20070905,000000,67.05,67.19,67.05,67.19,318463, 0000
FaniVaMohandesi,d,20070908,000000,67.19,68.51,67.19,68.51,3206994, 0000
FaniVaMohandesi,d,20070909,000000,68.51,69.52,68.51,69.52,2561055, 0000
FaniVaMohandesi,d,20070910,000000,69.57,70.49,69.57,70.49,2259723, 0000
FaniVaMohandesi,d,20070911,000000,70.54,71.15,70.54,71.15,12583525, 0000
FaniVaMohandesi,d,20070912,000000,71.20,72.61,71.20,72.61,3404999, 0000
FaniVaMohandesi,d,20070915,000000,72.61,73.97,72.61,73.22,38678662, 0000
FaniVaMohandesi,d,20070916,000000,73.22,73.22,73.18,73.18,98588, 0000
FaniVaMohandesi,d,20070917,000000,73.18,73.18,73.13,73.13,52854, 0000
FaniVaMohandesi,d,20070918,000000,73.13,73.13,73.08,73.08,143582, 0000
FaniVaMohandesi,d,20070919,000000,73.09,73.09,73.04,73.04,73280, 0000
FaniVaMohandesi,d,20070922,000000,73.04,73.04,73.00,73.00,4542840, 0000
FaniVaMohandesi,d,20070923,000000,73.00,73.00,72.91,72.91,236979, 0000
FaniVaMohandesi,d,20070924,000000,72.91,72.91,72.86,72.86,114890, 0000
FaniVaMohandesi,d,20070925,000000,72.86,72.86,72.86,72.86,32574, 0000
FaniVaMohandesi,d,20070926,000000,72.86,72.86,71.45,71.45,3330601, 0000
FaniVaMohandesi,d,20070929,000000,71.45,71.45,70.04,70.05,4137000, 0000
FaniVaMohandesi,d,20070930,000000,70.05,70.05,68.68,68.68,3226896, 0000
FaniVaMohandesi,d,20071001,000000,68.68,68.68,68.68,68.68,35795, 0000
FaniVaMohandesi,d,20071002,000000,68.68,68.68,68.68,68.68,30192, 0000
FaniVaMohandesi,d,20071006,000000,68.68,68.68,68.64,68.64,119490, 0000
FaniVaMohandesi,d,20071007,000000,68.64,68.64,68.64,68.64,15353, 0000
FaniVaMohandesi,d,20071008,000000,68.64,68.65,68.64,68.65,14517, 0000
FaniVaMohandesi,d,20071009,000000,68.65,68.65,68.65,68.65,6672, 0000
FaniVaMohandesi,d,20071010,000000,68.65,68.65,68.65,68.65,13436, 0000
FaniVaMohandesi,d,20071014,000000,68.65,68.65,67.28,67.28,3181622, 0000
FaniVaMohandesi,d,20071015,000000,67.28,67.28,67.24,67.24,89688, 0000
FaniVaMohandesi,d,20071016,000000,67.24,67.24,67.20,67.20,93326, 0000
FaniVaMohandesi,d,20071017,000000,67.20,67.20,67.20,67.20,1825003, 0000
FaniVaMohandesi,d,20071020,000000,67.20,67.20,67.20,67.20,6278, 0000
FaniVaMohandesi,d,20071021,000000,67.20,67.20,67.20,67.20,1333, 0000
FaniVaMohandesi,d,20071022,000000,67.20,67.20,67.20,67.20,2684, 0000
FaniVaMohandesi,d,20071023,000000,67.20,67.20,67.19,67.19,14513, 0000
FaniVaMohandesi,d,20071024,000000,67.19,67.19,67.19,67.19,13906, 0000
FaniVaMohandesi,d,20071027,000000,67.19,67.19,67.19,67.19,5843, 0000
FaniVaMohandesi,d,20071028,000000,67.19,67.19,67.19,67.19,810, 0000
FaniVaMohandesi,d,20071029,000000,67.19,67.19,67.18,67.18,7647, 0000
FaniVaMohandesi,d,20071030,000000,67.18,67.18,65.86,65.86,4217, 0000
FaniVaMohandesi,d,20071031,000000,65.86,65.86,64.58,64.58,1515823, 0000
FaniVaMohandesi,d,20071103,000000,64.58,64.58,63.30,63.30,108776, 0000
FaniVaMohandesi,d,20071104,000000,63.30,63.30,63.30,63.30,13811, 0000
FaniVaMohandesi,d,20071105,000000,63.30,63.30,63.30,63.30,14204, 0000
FaniVaMohandesi,d,20071107,000000,63.30,63.30,63.30,63.30,3010, 0000
FaniVaMohandesi,d,20071110,000000,63.30,63.30,63.30,63.30,8753, 0000
FaniVaMohandesi,d,20071111,000000,63.30,63.30,63.30,63.30,17070, 0000
FaniVaMohandesi,d,20071112,000000,63.30,63.30,63.30,63.30,7742, 0000
FaniVaMohandesi,d,20071113,000000,63.30,63.30,63.30,63.30,2430, 0000
FaniVaMohandesi,d,20071114,000000,63.30,63.30,63.30,63.30,2151, 0000
FaniVaMohandesi,d,20071117,000000,63.30,63.30,62.64,62.64,1700010, 0000
FaniVaMohandesi,d,20071118,000000,62.64,62.64,62.64,62.64,117, 0000
FaniVaMohandesi,d,20071119,000000,62.64,62.64,62.64,62.64,874, 0000
FaniVaMohandesi,d,20071120,000000,62.64,62.64,62.63,62.63,34287, 0000
FaniVaMohandesi,d,20071121,000000,62.63,62.63,62.63,62.63,28519, 0000
FaniVaMohandesi,d,20071124,000000,62.63,62.63,62.63,62.63,228, 0000
FaniVaMohandesi,d,20071125,000000,62.63,62.64,62.63,62.64,3740, 0000
FaniVaMohandesi,d,20071126,000000,62.64,62.64,62.64,62.64,530, 0000
FaniVaMohandesi,d,20071127,000000,62.64,62.64,62.64,62.64,865, 0000
FaniVaMohandesi,d,20071128,000000,62.64,62.64,61.40,61.40,3178533, 0000
FaniVaMohandesi,d,20071201,000000,61.40,61.40,61.40,61.40,5270, 0000
FaniVaMohandesi,d,20071202,000000,61.40,61.40,60.96,60.96,1200020, 0000
FaniVaMohandesi,d,20071203,000000,60.96,60.96,59.77,59.77,292215382, 0000
FaniVaMohandesi,d,20071204,000000,59.77,59.77,59.73,59.73,14088298, 0000
FaniVaMohandesi,d,20071205,000000,59.73,59.77,59.73,59.77,5571226, 0000
FaniVaMohandesi,d,20071208,000000,59.77,59.77,59.77,59.77,1315234, 0000
FaniVaMohandesi,d,20071209,000000,59.77,59.77,59.77,59.77,705903, 0000
FaniVaMohandesi,d,20071210,000000,59.77,59.78,59.77,59.78,1302087, 0000
FaniVaMohandesi,d,20071211,000000,59.78,59.78,59.74,59.74,4209711, 0000
FaniVaMohandesi,d,20071212,000000,59.74,59.75,59.66,59.66,226263, 0000
FaniVaMohandesi,d,20071215,000000,59.66,59.66,59.48,59.62,4458406, 0000
FaniVaMohandesi,d,20071216,000000,59.62,59.71,59.62,59.66,1985206, 0000
FaniVaMohandesi,d,20071217,000000,59.66,59.66,59.57,59.57,660917, 0000
FaniVaMohandesi,d,20071218,000000,59.57,59.57,59.44,59.44,450744, 0000
FaniVaMohandesi,d,20071219,000000,59.44,59.44,59.44,59.44,0, 0000
FaniVaMohandesi,d,20071222,000000,59.44,59.44,59.44,59.44,0, 0000
FaniVaMohandesi,d,20071223,000000,59.44,59.44,59.44,59.44,0, 0000
FaniVaMohandesi,d,20071224,000000,59.44,59.44,59.44,59.44,615, 0000
FaniVaMohandesi,d,20071225,000000,59.44,59.44,59.39,59.39,80520, 0000
FaniVaMohandesi,d,20071226,000000,59.39,59.39,59.39,59.39,3653, 0000
FaniVaMohandesi,d,20071230,000000,59.39,59.39,59.39,59.39,37, 0000
FaniVaMohandesi,d,20071231,000000,59.39,59.39,58.95,58.95,1269175, 0000
FaniVaMohandesi,d,20080101,000000,58.95,58.95,58.69,58.69,799421, 0000
FaniVaMohandesi,d,20080102,000000,58.69,58.69,58.52,58.52,550035, 0000
FaniVaMohandesi,d,20080105,000000,58.52,58.52,58.12,58.12,1101760, 0000
FaniVaMohandesi,d,20080106,000000,58.12,58.12,57.94,57.94,529881, 0000
FaniVaMohandesi,d,20080108,000000,57.94,57.94,57.72,57.72,576313, 0000
FaniVaMohandesi,d,20080109,000000,57.72,57.72,57.54,57.54,476831, 0000
FaniVaMohandesi,d,20080112,000000,57.54,57.54,57.36,57.54,1566773, 0000
FaniVaMohandesi,d,20080113,000000,57.54,57.54,57.54,57.54,128663, 0000
FaniVaMohandesi,d,20080114,000000,57.54,57.54,57.54,57.54,123120, 0000
FaniVaMohandesi,d,20080115,000000,57.54,57.55,57.54,57.55,296871, 0000
FaniVaMohandesi,d,20080116,000000,57.55,57.56,57.51,57.51,263253, 0000
FaniVaMohandesi,d,20080120,000000,57.51,57.52,57.51,57.52,244667, 0000
FaniVaMohandesi,d,20080121,000000,57.52,57.61,57.52,57.61,294556, 0000
FaniVaMohandesi,d,20080122,000000,57.61,57.71,57.61,57.71,442210, 0000
FaniVaMohandesi,d,20080123,000000,57.71,57.79,57.71,57.79,479766, 0000
FaniVaMohandesi,d,20080126,000000,57.79,57.84,57.79,57.84,181560, 0000
FaniVaMohandesi,d,20080127,000000,57.84,57.88,57.84,57.88,191834, 0000
FaniVaMohandesi,d,20080128,000000,57.88,57.92,57.88,57.92,119387, 0000
FaniVaMohandesi,d,20080129,000000,57.92,57.97,57.92,57.97,253585, 0000
FaniVaMohandesi,d,20080130,000000,57.97,58.01,57.96,58.01,526137, 0000
FaniVaMohandesi,d,20080202,000000,58.01,58.01,57.92,57.92,397834, 0000
FaniVaMohandesi,d,20080203,000000,57.92,57.92,57.83,57.83,276191, 0000
FaniVaMohandesi,d,20080204,000000,57.83,57.83,57.79,57.83,571712, 0000
FaniVaMohandesi,d,20080205,000000,57.83,57.83,57.78,57.83,473534, 0000
FaniVaMohandesi,d,20080206,000000,57.74,57.74,57.65,57.74,855567, 0000
FaniVaMohandesi,d,20080209,000000,57.69,57.69,57.69,57.69,204053, 0000
FaniVaMohandesi,d,20080210,000000,57.69,57.69,57.64,57.64,292199, 0000
FaniVaMohandesi,d,20080212,000000,57.64,57.64,57.59,57.59,170953, 0000
FaniVaMohandesi,d,20080213,000000,57.59,57.59,57.59,57.59,70776, 0000
FaniVaMohandesi,d,20080216,000000,57.59,57.59,57.59,57.59,42186, 0000
FaniVaMohandesi,d,20080217,000000,57.59,57.59,57.59,57.59,0, 0000
FaniVaMohandesi,d,20080218,000000,57.59,57.59,57.59,57.59,28018, 0000
FaniVaMohandesi,d,20080219,000000,57.59,57.59,57.59,57.59,0, 0000
FaniVaMohandesi,d,20080220,000000,57.59,57.59,57.59,57.59,21110, 0000
FaniVaMohandesi,d,20080223,000000,57.59,57.59,56.84,56.84,2066224, 0000
FaniVaMohandesi,d,20080224,000000,56.84,56.84,56.67,56.67,460882, 0000
FaniVaMohandesi,d,20080225,000000,56.67,56.67,56.63,56.63,125931, 0000
FaniVaMohandesi,d,20080226,000000,56.63,57.52,56.55,57.52,3829490, 0000
FaniVaMohandesi,d,20080227,000000,57.52,57.52,57.47,57.47,75683, 0000
FaniVaMohandesi,d,20080301,000000,57.47,57.47,57.43,57.43,104273, 0000
FaniVaMohandesi,d,20080302,000000,57.43,57.43,57.38,57.38,126531, 0000
FaniVaMohandesi,d,20080303,000000,57.38,57.38,57.38,57.38,2622, 0000
FaniVaMohandesi,d,20080304,000000,57.38,57.38,57.38,57.38,4360, 0000
FaniVaMohandesi,d,20080305,000000,57.38,57.38,57.38,57.38,11967, 0000
FaniVaMohandesi,d,20080309,000000,57.38,57.38,57.38,57.38,12162, 0000
FaniVaMohandesi,d,20080310,000000,57.38,57.38,57.37,57.37,11804, 0000
FaniVaMohandesi,d,20080311,000000,57.37,57.37,57.37,57.37,1575, 0000
FaniVaMohandesi,d,20080312,000000,57.37,57.37,57.37,57.37,7445, 0000
FaniVaMohandesi,d,20080315,000000,57.37,57.37,57.33,57.33,148870, 0000
FaniVaMohandesi,d,20080316,000000,57.33,57.33,57.33,57.33,59969, 0000
FaniVaMohandesi,d,20080317,000000,57.33,57.34,57.33,57.34,10252, 0000
FaniVaMohandesi,d,20080318,000000,57.34,57.34,57.34,57.34,32021, 0000
FaniVaMohandesi,d,20080324,000000,57.34,57.34,57.34,57.34,0, 0000
FaniVaMohandesi,d,20080326,000000,57.34,57.34,57.34,57.34,300, 0000
FaniVaMohandesi,d,20080329,000000,57.34,57.35,57.34,57.35,8989, 0000
FaniVaMohandesi,d,20080330,000000,57.35,57.35,57.35,57.35,16359, 0000
FaniVaMohandesi,d,20080402,000000,57.35,57.36,57.35,57.36,8010, 0000
FaniVaMohandesi,d,20080405,000000,57.36,57.36,57.35,57.36,37087, 0000
FaniVaMohandesi,d,20080406,000000,57.36,57.37,57.36,57.37,19963, 0000
FaniVaMohandesi,d,20080407,000000,57.37,57.38,57.37,57.37,14169, 0000
FaniVaMohandesi,d,20080408,000000,57.37,57.37,57.37,57.37,62092, 0000
FaniVaMohandesi,d,20080409,000000,57.37,57.37,57.37,57.37,16662, 0000
FaniVaMohandesi,d,20080412,000000,57.37,57.37,57.36,57.36,8516, 0000
FaniVaMohandesi,d,20080413,000000,57.36,57.36,57.36,57.36,10010, 0000
FaniVaMohandesi,d,20080414,000000,57.36,57.36,57.36,57.36,4175, 0000
FaniVaMohandesi,d,20080415,000000,57.36,57.37,57.36,57.37,11930, 0000
FaniVaMohandesi,d,20080416,000000,57.37,57.37,57.37,57.37,67310, 0000
FaniVaMohandesi,d,20080419,000000,57.37,57.37,56.27,56.27,3011, 0000
FaniVaMohandesi,d,20080420,000000,56.27,56.27,55.17,55.17,1010, 0000
FaniVaMohandesi,d,20080421,000000,55.17,55.17,55.17,55.17,2917, 0000
FaniVaMohandesi,d,20080422,000000,55.17,55.17,55.17,55.17,3031, 0000
FaniVaMohandesi,d,20080423,000000,55.17,55.17,55.17,55.17,410, 0000
FaniVaMohandesi,d,20080426,000000,55.17,55.17,55.17,55.17,0, 0000
FaniVaMohandesi,d,20080427,000000,55.17,55.17,55.16,55.16,20285, 0000
FaniVaMohandesi,d,20080428,000000,55.16,55.16,55.16,55.16,0, 0000
FaniVaMohandesi,d,20080429,000000,55.16,55.16,54.50,54.50,1965196, 0000
FaniVaMohandesi,d,20080430,000000,54.50,54.50,54.45,54.45,179510, 0000
FaniVaMohandesi,d,20080503,000000,54.45,54.45,54.41,54.41,87357, 0000
FaniVaMohandesi,d,20080504,000000,54.41,54.41,54.41,54.41,8206, 0000
FaniVaMohandesi,d,20080505,000000,54.41,54.41,54.40,54.40,3010, 0000
FaniVaMohandesi,d,20080506,000000,54.40,54.40,54.40,54.40,3120, 0000
FaniVaMohandesi,d,20080507,000000,54.40,54.40,54.22,54.22,540023, 0000
FaniVaMohandesi,d,20080510,000000,54.22,54.22,54.22,54.22,1212, 0000
FaniVaMohandesi,d,20080511,000000,54.22,54.22,54.18,54.18,408850, 0000
FaniVaMohandesi,d,20080512,000000,54.18,54.18,54.18,54.18,12518, 0000
FaniVaMohandesi,d,20080513,000000,54.18,54.18,54.13,54.13,209895, 0000
FaniVaMohandesi,d,20080514,000000,54.13,54.53,54.13,54.53,936057, 0000
FaniVaMohandesi,d,20080517,000000,54.53,54.66,54.53,54.66,232828, 0000
FaniVaMohandesi,d,20080518,000000,54.70,54.78,54.69,54.78,284888, 0000
FaniVaMohandesi,d,20080519,000000,54.78,55.00,54.78,55.00,451631, 0000
FaniVaMohandesi,d,20080520,000000,54.96,55.40,54.96,55.40,943066, 0000
FaniVaMohandesi,d,20080521,000000,55.44,55.45,55.44,55.45,108206, 0000
FaniVaMohandesi,d,20080524,000000,55.45,55.45,55.45,55.45,185280, 0000
FaniVaMohandesi,d,20080525,000000,55.45,55.45,55.41,55.41,64503, 0000
FaniVaMohandesi,d,20080526,000000,55.41,55.41,55.41,55.41,3010, 0000
FaniVaMohandesi,d,20080527,000000,55.41,55.41,55.41,55.41,0, 0000
FaniVaMohandesi,d,20080528,000000,55.41,55.41,55.34,55.34,20049, 0000
FaniVaMohandesi,d,20080531,000000,55.34,55.34,55.34,55.34,6854, 0000
FaniVaMohandesi,d,20080601,000000,55.34,55.34,55.33,55.33,2310, 0000
FaniVaMohandesi,d,20080602,000000,55.33,55.33,55.32,55.32,27821, 0000
FaniVaMohandesi,d,20080608,000000,55.32,55.33,55.32,55.33,2329, 0000
FaniVaMohandesi,d,20080609,000000,55.33,55.33,55.32,55.32,3128, 0000
FaniVaMohandesi,d,20080610,000000,55.32,55.32,55.32,55.32,3392, 0000
FaniVaMohandesi,d,20080611,000000,55.32,55.32,55.32,55.32,25820, 0000
FaniVaMohandesi,d,20080614,000000,55.32,55.32,55.32,55.32,1010, 0000
FaniVaMohandesi,d,20080615,000000,55.32,55.32,55.31,55.31,16010, 0000
FaniVaMohandesi,d,20080616,000000,55.31,55.31,55.31,55.31,13027, 0000
FaniVaMohandesi,d,20080617,000000,55.31,55.31,55.30,55.31,56996, 0000
FaniVaMohandesi,d,20080618,000000,55.31,55.31,55.31,55.31,3510, 0000
FaniVaMohandesi,d,20080621,000000,55.31,55.31,55.31,55.31,1010, 0000
FaniVaMohandesi,d,20080622,000000,55.31,55.32,55.31,55.32,15600, 0000
FaniVaMohandesi,d,20080623,000000,55.32,55.32,55.32,55.32,8490, 0000
FaniVaMohandesi,d,20080624,000000,55.32,55.32,55.32,55.32,1673, 0000
FaniVaMohandesi,d,20080625,000000,55.32,55.32,55.32,55.32,1640, 0000
FaniVaMohandesi,d,20080628,000000,55.32,55.32,55.32,55.32,158, 0000
FaniVaMohandesi,d,20080629,000000,55.32,55.32,55.32,55.32,0, 0000
FaniVaMohandesi,d,20080630,000000,55.32,55.32,55.32,55.32,169366587, 0000
FaniVaMohandesi,d,20080701,000000,55.32,55.32,55.32,55.32,0, 0000
FaniVaMohandesi,d,20080702,000000,55.32,55.32,55.14,55.14,386310, 0000
FaniVaMohandesi,d,20080705,000000,55.14,55.14,55.13,55.13,38850, 0000
FaniVaMohandesi,d,20080706,000000,55.13,55.13,54.25,54.30,1918181, 0000
FaniVaMohandesi,d,20080707,000000,54.30,54.65,54.30,54.65,670723193, 0000
FaniVaMohandesi,d,20080708,000000,54.70,54.83,54.70,54.83,310355, 0000
FaniVaMohandesi,d,20080709,000000,54.83,54.92,54.83,54.92,200155, 0000
FaniVaMohandesi,d,20080712,000000,54.92,54.92,54.87,54.87,595642, 0000
FaniVaMohandesi,d,20080713,000000,54.87,54.87,54.79,54.79,269892, 0000
FaniVaMohandesi,d,20080714,000000,54.79,54.83,54.79,54.82,162737270, 0000
FaniVaMohandesi,d,20080715,000000,54.82,54.82,54.82,54.82,0, 0000
FaniVaMohandesi,d,20080719,000000,54.82,54.83,54.82,54.83,1710, 0000
FaniVaMohandesi,d,20080720,000000,54.83,54.83,54.82,54.82,30010, 0000
FaniVaMohandesi,d,20080721,000000,54.82,54.82,49.45,50.15,734191, 0000
FaniVaMohandesi,d,20080722,000000,50.15,50.15,48.70,50.06,151019, 0000
FaniVaMohandesi,d,20080723,000000,50.06,50.06,50.06,50.06,5865, 0000
FaniVaMohandesi,d,20080726,000000,50.06,50.07,50.06,50.07,10053, 0000
FaniVaMohandesi,d,20080727,000000,50.07,50.07,50.07,50.07,12143, 0000
FaniVaMohandesi,d,20080728,000000,50.07,50.08,50.07,50.08,98948, 0000
FaniVaMohandesi,d,20080729,000000,50.08,50.08,49.85,49.85,490036, 0000
FaniVaMohandesi,d,20080802,000000,49.85,49.85,49.85,49.85,23111, 0000
FaniVaMohandesi,d,20080803,000000,49.85,49.85,49.85,49.85,0, 0000
FaniVaMohandesi,d,20080804,000000,49.85,49.85,49.85,49.85,14647, 0000
FaniVaMohandesi,d,20080805,000000,49.85,49.85,49.85,49.85,8469, 0000
FaniVaMohandesi,d,20080806,000000,49.85,49.85,49.85,49.85,3010, 0000
FaniVaMohandesi,d,20080809,000000,49.85,49.85,49.85,49.85,0, 0000
FaniVaMohandesi,d,20080810,000000,49.85,49.85,48.40,48.40,1000, 0000
FaniVaMohandesi,d,20080811,000000,48.40,48.40,46.99,46.99,2680, 0000
FaniVaMohandesi,d,20080812,000000,46.99,46.99,46.98,46.98,40680, 0000
FaniVaMohandesi,d,20080813,000000,46.98,46.98,46.98,46.98,1010, 0000
FaniVaMohandesi,d,20080816,000000,46.98,46.98,46.98,46.98,0, 0000
FaniVaMohandesi,d,20080818,000000,46.98,46.98,46.98,46.98,0, 0000
FaniVaMohandesi,d,20080819,000000,46.98,46.98,46.98,46.98,3570, 0000
FaniVaMohandesi,d,20080820,000000,46.98,46.98,46.98,46.98,0, 0000
FaniVaMohandesi,d,20080823,000000,46.98,46.98,46.98,46.98,1230, 0000
FaniVaMohandesi,d,20080824,000000,46.98,46.99,46.98,46.99,17662, 0000
FaniVaMohandesi,d,20080825,000000,46.99,46.99,46.99,46.99,3000, 0000
FaniVaMohandesi,d,20080826,000000,46.99,46.99,46.98,46.98,9234, 0000
FaniVaMohandesi,d,20080827,000000,46.98,46.98,46.98,46.98,0, 0000
FaniVaMohandesi,d,20080830,000000,46.98,46.98,46.98,46.98,0, 0000
FaniVaMohandesi,d,20080831,000000,46.98,46.98,46.98,46.98,4510, 0000
FaniVaMohandesi,d,20080901,000000,46.98,46.98,46.98,46.98,2000, 0000
FaniVaMohandesi,d,20080902,000000,46.98,46.98,46.98,46.98,769, 0000
FaniVaMohandesi,d,20080903,000000,46.98,46.98,46.98,46.98,20463, 0000
FaniVaMohandesi,d,20080906,000000,46.98,46.98,46.97,46.97,1901, 0000
FaniVaMohandesi,d,20080907,000000,46.97,46.98,46.97,46.98,2076, 0000
FaniVaMohandesi,d,20080908,000000,46.98,46.98,46.98,46.98,0, 0000
FaniVaMohandesi,d,20080909,000000,46.98,46.98,46.97,46.97,9788, 0000
FaniVaMohandesi,d,20080910,000000,46.97,46.97,46.97,46.97,550, 0000
FaniVaMohandesi,d,20080913,000000,46.97,46.97,46.97,46.97,0, 0000
FaniVaMohandesi,d,20080914,000000,46.97,46.97,45.12,45.12,1368809, 0000
FaniVaMohandesi,d,20080915,000000,45.12,45.12,44.99,45.03,482400, 0000
FaniVaMohandesi,d,20080916,000000,45.03,45.03,44.90,44.91,582335, 0000
FaniVaMohandesi,d,20080917,000000,44.91,44.91,44.90,44.90,57413, 0000
FaniVaMohandesi,d,20080920,000000,44.90,44.90,43.80,43.80,2654020, 0000
FaniVaMohandesi,d,20080921,000000,43.80,43.81,43.80,43.80,88244, 0000
FaniVaMohandesi,d,20080923,000000,43.80,43.89,43.80,43.89,279140, 0000
FaniVaMohandesi,d,20080924,000000,43.93,43.98,43.93,43.98,141206, 0000
FaniVaMohandesi,d,20080927,000000,43.98,44.10,43.97,44.10,339338, 0000
FaniVaMohandesi,d,20080928,000000,44.10,44.19,44.10,44.19,197835, 0000
FaniVaMohandesi,d,20080929,000000,44.19,44.24,44.19,44.24,203573, 0000
FaniVaMohandesi,d,20080930,000000,44.24,44.24,44.24,44.24,194494, 0000
FaniVaMohandesi,d,20081004,000000,44.24,44.24,44.19,44.19,99439, 0000
FaniVaMohandesi,d,20081005,000000,44.19,44.24,44.19,44.24,262493, 0000
FaniVaMohandesi,d,20081006,000000,44.24,44.28,44.24,44.28,167038, 0000
FaniVaMohandesi,d,20081007,000000,44.28,44.28,44.28,44.28,51097, 0000
FaniVaMohandesi,d,20081008,000000,44.28,44.28,44.28,44.28,189575, 0000
FaniVaMohandesi,d,20081011,000000,44.28,44.28,44.28,44.28,554905, 0000
FaniVaMohandesi,d,20081012,000000,44.28,44.28,44.24,44.24,105664, 0000
FaniVaMohandesi,d,20081013,000000,44.24,44.24,44.24,44.24,25045, 0000
FaniVaMohandesi,d,20081014,000000,44.24,44.24,44.24,44.24,59467, 0000
FaniVaMohandesi,d,20081015,000000,44.24,44.24,44.24,44.24,196212, 0000
FaniVaMohandesi,d,20081018,000000,44.24,44.24,44.24,44.24,35777, 0000
FaniVaMohandesi,d,20081019,000000,44.24,44.24,44.24,44.24,50010, 0000
FaniVaMohandesi,d,20081020,000000,44.24,44.24,44.23,44.23,45901, 0000
FaniVaMohandesi,d,20081021,000000,44.23,44.23,44.23,44.23,194180, 0000
FaniVaMohandesi,d,20081022,000000,44.23,44.23,44.23,44.23,186736, 0000
FaniVaMohandesi,d,20081026,000000,44.23,44.23,44.23,44.23,46817, 0000
FaniVaMohandesi,d,20081027,000000,44.23,44.24,44.23,44.24,148960, 0000
FaniVaMohandesi,d,20081028,000000,44.24,44.25,44.24,44.25,98491, 0000
FaniVaMohandesi,d,20081029,000000,44.25,44.25,44.25,44.25,62753, 0000
FaniVaMohandesi,d,20081101,000000,44.25,44.25,44.25,44.25,0, 0000
FaniVaMohandesi,d,20081102,000000,44.25,44.26,44.25,44.26,16610, 0000
FaniVaMohandesi,d,20081103,000000,44.26,44.57,44.26,44.57,1583513, 0000
FaniVaMohandesi,d,20081104,000000,44.57,44.62,44.57,44.62,114884, 0000
FaniVaMohandesi,d,20081105,000000,44.62,44.66,44.62,44.66,64307, 0000
FaniVaMohandesi,d,20081108,000000,44.66,44.67,44.66,44.67,53137, 0000
FaniVaMohandesi,d,20081109,000000,44.67,44.68,44.67,44.68,160163, 0000
FaniVaMohandesi,d,20081110,000000,44.68,44.69,44.68,44.69,69227, 0000
FaniVaMohandesi,d,20081111,000000,44.69,44.69,44.68,44.68,70731, 0000
FaniVaMohandesi,d,20081112,000000,44.68,44.81,44.67,44.81,415060, 0000
FaniVaMohandesi,d,20081115,000000,44.85,44.86,44.85,44.86,20438, 0000
FaniVaMohandesi,d,20081116,000000,44.86,44.96,44.86,44.96,272865, 0000
FaniVaMohandesi,d,20081117,000000,44.96,44.96,44.95,44.95,28162, 0000
FaniVaMohandesi,d,20081118,000000,44.95,45.00,44.95,44.99,157183, 0000
FaniVaMohandesi,d,20081119,000000,44.99,44.99,44.98,44.98,15135, 0000
FaniVaMohandesi,d,20081122,000000,44.98,45.02,44.97,45.02,135378, 0000
FaniVaMohandesi,d,20081123,000000,45.02,45.02,45.02,45.02,25330, 0000
FaniVaMohandesi,d,20081124,000000,45.02,45.02,45.02,45.02,17193, 0000
FaniVaMohandesi,d,20081125,000000,45.02,45.06,45.02,45.06,64252, 0000
FaniVaMohandesi,d,20081126,000000,45.06,45.12,45.06,45.12,96898, 0000
FaniVaMohandesi,d,20081129,000000,45.12,45.16,45.12,45.16,165450, 0000
FaniVaMohandesi,d,20081130,000000,45.16,45.20,45.15,45.19,113112, 0000
FaniVaMohandesi,d,20081201,000000,45.19,45.23,45.19,45.23,82010, 0000
FaniVaMohandesi,d,20081202,000000,45.23,45.27,45.23,45.27,80925, 0000
FaniVaMohandesi,d,20081203,000000,45.27,45.27,45.27,45.27,14307, 0000
FaniVaMohandesi,d,20081206,000000,45.30,45.30,45.30,45.30,83427, 0000
FaniVaMohandesi,d,20081207,000000,45.00,45.30,45.00,45.30,52955, 0000
FaniVaMohandesi,d,20081208,000000,45.30,45.30,45.30,45.30,31310, 0000
FaniVaMohandesi,d,20081210,000000,45.30,45.40,45.30,45.40,113227, 0000
FaniVaMohandesi,d,20081213,000000,45.40,45.40,45.40,45.40,14000, 0000
FaniVaMohandesi,d,20081214,000000,45.40,45.40,45.40,45.40,37930, 0000
FaniVaMohandesi,d,20081215,000000,45.40,45.40,45.40,45.40,6000, 0000
FaniVaMohandesi,d,20081216,000000,45.40,45.40,45.40,45.40,22100, 0000
FaniVaMohandesi,d,20081220,000000,45.40,45.40,45.40,45.40,36356, 0000
FaniVaMohandesi,d,20081221,000000,45.40,45.50,45.40,45.50,46097, 0000
FaniVaMohandesi,d,20081222,000000,45.50,45.50,45.50,45.50,3470, 0000
FaniVaMohandesi,d,20081223,000000,45.50,45.50,45.50,45.50,34375, 0000
FaniVaMohandesi,d,20081224,000000,45.50,45.50,45.50,45.50,34756, 0000
FaniVaMohandesi,d,20081227,000000,45.50,45.50,45.50,45.50,111087, 0000
FaniVaMohandesi,d,20081228,000000,45.50,45.50,45.50,45.50,11698, 0000
FaniVaMohandesi,d,20081229,000000,45.50,46.70,45.50,46.70,3000, 0000
FaniVaMohandesi,d,20081230,000000,46.70,48.10,46.70,48.10,1350010, 0000
FaniVaMohandesi,d,20081231,000000,48.10,48.20,48.10,48.20,105496, 0000
FaniVaMohandesi,d,20090103,000000,48.20,48.20,48.20,48.20,2600, 0000
FaniVaMohandesi,d,20090104,000000,48.20,48.20,48.20,48.20,20276, 0000
FaniVaMohandesi,d,20090105,000000,48.20,48.20,48.20,48.20,1243, 0000
FaniVaMohandesi,d,20090110,000000,48.20,48.20,48.20,48.20,18240, 0000
FaniVaMohandesi,d,20090111,000000,48.20,48.20,48.20,48.20,0, 0000
FaniVaMohandesi,d,20090112,000000,48.20,48.20,48.20,48.20,1157, 0000
FaniVaMohandesi,d,20090113,000000,48.20,48.20,48.20,48.20,0, 0000
FaniVaMohandesi,d,20090114,000000,48.20,48.20,48.20,48.20,0, 0000
FaniVaMohandesi,d,20090117,000000,48.20,48.20,48.20,48.20,0, 0000
FaniVaMohandesi,d,20090118,000000,48.20,48.20,48.20,48.20,8000, 0000
FaniVaMohandesi,d,20090119,000000,48.20,48.20,48.20,48.20,6000, 0000
FaniVaMohandesi,d,20090120,000000,48.20,48.20,48.20,48.20,1000, 0000
FaniVaMohandesi,d,20090121,000000,48.20,48.20,48.20,48.20,0, 0000
FaniVaMohandesi,d,20090124,000000,48.20,48.20,48.20,48.20,12380, 0000
FaniVaMohandesi,d,20090125,000000,48.20,48.20,48.20,48.20,21910, 0000
FaniVaMohandesi,d,20090126,000000,48.20,48.20,48.20,48.20,0, 0000
FaniVaMohandesi,d,20090127,000000,48.20,48.20,48.20,48.20,0, 0000
FaniVaMohandesi,d,20090128,000000,48.20,48.20,48.20,48.20,0, 0000
FaniVaMohandesi,d,20090131,000000,48.20,48.20,48.20,48.20,41240, 0000
FaniVaMohandesi,d,20090201,000000,48.20,48.20,48.20,48.20,35952, 0000
FaniVaMohandesi,d,20090202,000000,48.20,49.60,48.20,49.60,3080, 0000
FaniVaMohandesi,d,20090203,000000,49.60,51.00,49.60,51.00,5000, 0000
FaniVaMohandesi,d,20090204,000000,51.00,52.50,51.00,52.50,17137, 0000
FaniVaMohandesi,d,20090207,000000,52.50,54.10,52.50,54.10,272243, 0000
FaniVaMohandesi,d,20090208,000000,54.10,55.60,54.10,55.60,3358937, 0000
FaniVaMohandesi,d,20090209,000000,55.60,56.40,55.60,56.40,1490579, 0000
FaniVaMohandesi,d,20090211,000000,56.40,56.70,56.40,56.70,658129, 0000
FaniVaMohandesi,d,20090214,000000,56.70,57.40,56.70,57.40,1153601, 0000
FaniVaMohandesi,d,20090215,000000,57.40,57.50,57.40,57.40,2606438, 0000
FaniVaMohandesi,d,20090217,000000,57.40,58.00,56.90,56.90,2249542, 0000
FaniVaMohandesi,d,20090218,000000,56.90,56.90,56.70,56.70,275191, 0000
FaniVaMohandesi,d,20090221,000000,56.70,56.70,56.70,56.70,88517, 0000
FaniVaMohandesi,d,20090222,000000,56.70,56.70,56.70,56.70,18046, 0000
FaniVaMohandesi,d,20090223,000000,56.70,56.70,56.70,56.70,1000, 0000
FaniVaMohandesi,d,20090225,000000,56.70,56.70,56.70,56.70,16720, 0000
FaniVaMohandesi,d,20090228,000000,56.70,56.70,56.70,56.70,0, 0000
FaniVaMohandesi,d,20090301,000000,56.70,56.70,56.70,56.70,13452, 0000
FaniVaMohandesi,d,20090302,000000,56.70,56.70,56.70,56.70,0, 0000
FaniVaMohandesi,d,20090303,000000,56.70,56.70,56.70,56.70,540, 0000
FaniVaMohandesi,d,20090304,000000,56.70,56.70,56.70,56.70,6424, 0000
FaniVaMohandesi,d,20090307,000000,56.70,56.70,56.70,56.70,0, 0000
FaniVaMohandesi,d,20090308,000000,56.70,56.70,56.70,56.70,0, 0000
FaniVaMohandesi,d,20090309,000000,56.70,56.70,56.70,56.70,63629, 0000
FaniVaMohandesi,d,20090310,000000,56.70,56.70,55.10,55.20,1291835, 0000
FaniVaMohandesi,d,20090311,000000,55.20,55.20,55.00,55.00,736317, 0000
FaniVaMohandesi,d,20090314,000000,55.00,55.00,55.00,55.00,17280, 0000
FaniVaMohandesi,d,20090316,000000,55.00,55.00,55.00,55.00,13088, 0000
FaniVaMohandesi,d,20090317,000000,55.00,55.10,54.80,55.10,1218632, 0000
FaniVaMohandesi,d,20090318,000000,55.10,55.10,55.10,55.10,18300, 0000
FaniVaMohandesi,d,20090325,000000,55.10,55.10,55.10,55.10,5000, 0000
FaniVaMohandesi,d,20090328,000000,55.10,55.10,55.10,55.10,35151, 0000
FaniVaMohandesi,d,20090329,000000,55.10,55.10,55.10,55.10,28030, 0000
FaniVaMohandesi,d,20090330,000000,55.10,55.10,55.10,55.10,12560, 0000
FaniVaMohandesi,d,20090331,000000,55.10,55.10,55.10,55.10,15902, 0000
FaniVaMohandesi,d,20090404,000000,55.10,55.10,55.10,55.10,8122, 0000
FaniVaMohandesi,d,20090405,000000,55.10,55.20,55.10,55.20,52000, 0000
FaniVaMohandesi,d,20090406,000000,55.20,55.30,55.20,55.30,122160, 0000
FaniVaMohandesi,d,20090407,000000,55.30,55.40,55.30,55.40,269509, 0000
FaniVaMohandesi,d,20090408,000000,55.40,55.50,55.40,55.50,196986, 0000
FaniVaMohandesi,d,20090411,000000,55.50,55.50,55.50,55.50,74133, 0000
FaniVaMohandesi,d,20090412,000000,55.50,55.60,55.50,55.60,68839, 0000
FaniVaMohandesi,d,20090413,000000,55.60,55.70,55.60,55.70,243064, 0000
FaniVaMohandesi,d,20090414,000000,55.70,55.80,55.70,55.80,247392, 0000
FaniVaMohandesi,d,20090415,000000,55.80,55.80,55.80,55.80,46566, 0000
FaniVaMohandesi,d,20090418,000000,55.80,55.90,55.80,55.90,68858, 0000
FaniVaMohandesi,d,20090419,000000,55.90,55.90,55.90,55.90,19829, 0000
FaniVaMohandesi,d,20090420,000000,55.90,55.90,55.90,55.90,30983, 0000
FaniVaMohandesi,d,20090421,000000,55.90,55.90,55.90,55.90,30506, 0000
FaniVaMohandesi,d,20090422,000000,55.90,56.00,55.90,56.00,126893, 0000
FaniVaMohandesi,d,20090425,000000,56.00,56.00,56.00,56.00,76870, 0000
FaniVaMohandesi,d,20090426,000000,56.00,56.10,56.00,56.10,73817, 0000
FaniVaMohandesi,d,20090427,000000,56.10,58.00,56.10,58.00,4760, 0000
FaniVaMohandesi,d,20090428,000000,58.00,59.70,58.00,59.70,34216, 0000
FaniVaMohandesi,d,20090429,000000,59.70,60.70,59.70,60.70,1711838, 0000
FaniVaMohandesi,d,20090502,000000,60.70,60.90,60.70,60.90,412387, 0000
FaniVaMohandesi,d,20090503,000000,60.90,60.90,60.90,60.90,8986, 0000
FaniVaMohandesi,d,20090504,000000,60.90,61.00,60.90,61.00,211077, 0000
FaniVaMohandesi,d,20090505,000000,61.00,61.00,61.00,61.00,76335, 0000
FaniVaMohandesi,d,20090506,000000,61.00,61.00,61.00,61.00,90828, 0000
FaniVaMohandesi,d,20090509,000000,61.00,61.10,61.00,61.10,149936, 0000
FaniVaMohandesi,d,20090510,000000,61.10,61.10,61.10,61.10,59676, 0000
FaniVaMohandesi,d,20090511,000000,61.10,61.20,61.10,61.20,107780, 0000
FaniVaMohandesi,d,20090512,000000,61.20,61.20,61.20,61.20,10000, 0000
FaniVaMohandesi,d,20090513,000000,61.20,61.20,61.20,61.20,10850, 0000
FaniVaMohandesi,d,20090516,000000,61.20,63.00,61.20,62.90,104342, 0000
FaniVaMohandesi,d,20090517,000000,62.90,64.80,62.90,64.80,78558, 0000
FaniVaMohandesi,d,20090518,000000,64.80,64.90,64.80,64.90,152744, 0000
FaniVaMohandesi,d,20090519,000000,64.90,66.80,64.90,66.70,48891, 0000
FaniVaMohandesi,d,20090520,000000,66.70,68.70,66.70,68.70,64219, 0000
FaniVaMohandesi,d,20090523,000000,68.70,68.90,68.70,68.90,235773, 0000
FaniVaMohandesi,d,20090524,000000,68.90,70.90,68.90,70.90,1983499, 0000
FaniVaMohandesi,d,20090525,000000,70.90,71.00,70.50,70.50,1101871, 0000
FaniVaMohandesi,d,20090526,000000,70.50,70.50,70.20,70.20,465948, 0000
FaniVaMohandesi,d,20090527,000000,70.20,70.20,70.20,70.20,238165, 0000
FaniVaMohandesi,d,20090530,000000,70.20,70.20,70.20,70.20,438895, 0000
FaniVaMohandesi,d,20090531,000000,70.20,70.20,70.10,70.10,231549, 0000
FaniVaMohandesi,d,20090601,000000,70.10,70.10,69.70,69.70,796533, 0000
FaniVaMohandesi,d,20090602,000000,69.70,69.70,69.70,69.70,345034, 0000
FaniVaMohandesi,d,20090603,000000,69.70,70.10,69.70,70.10,740932, 0000
FaniVaMohandesi,d,20090606,000000,70.10,70.70,70.10,70.70,1048157, 0000
FaniVaMohandesi,d,20090607,000000,70.70,70.80,70.70,70.80,184259, 0000
FaniVaMohandesi,d,20090608,000000,70.80,70.90,70.80,70.90,125713, 0000
FaniVaMohandesi,d,20090609,000000,70.90,70.90,70.90,70.90,215590, 0000
FaniVaMohandesi,d,20090610,000000,70.90,71.20,70.90,71.20,454752, 0000
FaniVaMohandesi,d,20090613,000000,71.20,71.20,71.00,71.00,410853, 0000
FaniVaMohandesi,d,20090614,000000,71.00,71.00,70.30,70.30,1054584, 0000
FaniVaMohandesi,d,20090615,000000,70.30,70.30,69.90,69.90,901546, 0000
FaniVaMohandesi,d,20090616,000000,69.90,69.90,69.60,69.60,383663, 0000
FaniVaMohandesi,d,20090617,000000,69.60,69.60,69.60,69.60,161659, 0000
FaniVaMohandesi,d,20090620,000000,69.60,69.60,69.60,69.60,54436, 0000
FaniVaMohandesi,d,20090621,000000,69.60,69.70,69.60,69.70,159167, 0000
FaniVaMohandesi,d,20090622,000000,69.70,69.80,69.70,69.80,119771, 0000
FaniVaMohandesi,d,20090623,000000,69.80,70.00,69.80,70.00,363146, 0000
FaniVaMohandesi,d,20090624,000000,70.00,70.20,70.00,70.20,173137, 0000
FaniVaMohandesi,d,20090627,000000,70.20,70.20,70.20,70.20,31378, 0000
FaniVaMohandesi,d,20090628,000000,70.20,70.20,70.20,70.20,87212, 0000
FaniVaMohandesi,d,20090629,000000,70.20,70.30,70.20,70.30,63302, 0000
FaniVaMohandesi,d,20090630,000000,70.30,72.30,70.30,72.30,150724, 0000
FaniVaMohandesi,d,20090701,000000,72.30,74.50,72.30,74.50,1112748, 0000
FaniVaMohandesi,d,20090704,000000,74.50,74.60,74.50,74.60,134224, 0000
FaniVaMohandesi,d,20090705,000000,74.60,74.70,74.60,74.70,125354, 0000
FaniVaMohandesi,d,20090707,000000,74.70,74.70,74.70,74.70,24457, 0000
FaniVaMohandesi,d,20090711,000000,74.70,75.00,74.70,75.00,436819, 0000
FaniVaMohandesi,d,20090712,000000,75.00,77.20,75.00,77.20,3269607, 0000
FaniVaMohandesi,d,20090713,000000,77.20,78.70,77.20,78.70,3549560, 0000
FaniVaMohandesi,d,20090714,000000,78.70,78.70,78.70,78.70,0, 0000
FaniVaMohandesi,d,20090715,000000,78.70,78.70,78.70,78.70,0, 0000
FaniVaMohandesi,d,20090718,000000,78.70,78.70,78.70,78.70,0, 0000
FaniVaMohandesi,d,20090719,000000,78.70,78.70,78.70,78.70,0, 0000
FaniVaMohandesi,d,20090721,000000,78.70,88.30,78.70,88.30,3675134, 0000
FaniVaMohandesi,d,20090722,000000,88.30,88.90,88.30,88.90,801875, 0000
FaniVaMohandesi,d,20090725,000000,88.90,89.10,88.90,89.10,166485, 0000
FaniVaMohandesi,d,20090726,000000,89.10,89.20,89.10,89.20,217293, 0000
FaniVaMohandesi,d,20090727,000000,89.20,90.20,89.20,90.20,1126503, 0000
FaniVaMohandesi,d,20090728,000000,90.20,90.20,90.20,90.20,81973, 0000
FaniVaMohandesi,d,20090729,000000,90.20,90.30,90.20,90.30,44694, 0000
FaniVaMohandesi,d,20090801,000000,90.30,90.30,90.30,90.30,76500, 0000
FaniVaMohandesi,d,20090802,000000,90.30,90.50,90.30,90.50,199552, 0000
FaniVaMohandesi,d,20090803,000000,90.50,90.60,90.50,90.60,246485, 0000
FaniVaMohandesi,d,20090804,000000,90.60,90.70,90.60,90.70,101453, 0000
FaniVaMohandesi,d,20090805,000000,90.70,90.80,90.70,90.80,81113, 0000
FaniVaMohandesi,d,20090808,000000,90.80,93.40,90.80,93.40,10338642, 0000
FaniVaMohandesi,d,20090809,000000,93.40,96.20,93.40,96.20,10095125, 0000
FaniVaMohandesi,d,20090810,000000,96.20,99.00,96.20,99.00,44910067, 0000
FaniVaMohandesi,d,20090811,000000,99.00,101.90,99.00,101.90,16379191, 0000
FaniVaMohandesi,d,20090812,000000,101.90,104.60,101.90,104.60,2793009, 0000
FaniVaMohandesi,d,20090815,000000,104.60,104.80,104.60,104.80,303809, 0000
FaniVaMohandesi,d,20090816,000000,104.80,107.90,104.80,107.90,39347276, 0000
FaniVaMohandesi,d,20090817,000000,107.90,111.10,107.90,110.20,45267775, 0000
FaniVaMohandesi,d,20090818,000000,110.20,110.20,109.80,109.80,360117, 0000
FaniVaMohandesi,d,20090819,000000,109.80,109.80,106.60,106.60,15762684, 0000
FaniVaMohandesi,d,20090822,000000,106.60,109.20,106.60,109.20,11898923, 0000
FaniVaMohandesi,d,20090823,000000,109.20,109.20,106.20,106.30,14242538, 0000
FaniVaMohandesi,d,20090824,000000,106.30,108.50,106.30,108.50,10573017, 0000
FaniVaMohandesi,d,20090825,000000,108.50,111.70,108.50,111.70,7441098, 0000
FaniVaMohandesi,d,20090826,000000,111.70,112.50,111.70,112.50,721996, 0000
FaniVaMohandesi,d,20090829,000000,112.50,115.70,112.50,115.10,24737632, 0000
FaniVaMohandesi,d,20090830,000000,115.10,115.10,114.70,114.70,513779, 0000
FaniVaMohandesi,d,20090831,000000,114.70,114.70,111.40,111.60,12954759, 0000
FaniVaMohandesi,d,20090901,000000,111.60,114.70,111.60,113.30,6553569, 0000
FaniVaMohandesi,d,20090902,000000,113.30,113.30,112.80,112.80,556067, 0000
FaniVaMohandesi,d,20090905,000000,112.80,112.80,111.60,111.60,1213579, 0000
FaniVaMohandesi,d,20090906,000000,111.60,111.60,111.60,111.60,96854, 0000
FaniVaMohandesi,d,20090907,000000,111.60,111.60,111.50,111.50,35920, 0000
FaniVaMohandesi,d,20090908,000000,111.50,111.50,111.50,111.50,58357, 0000
FaniVaMohandesi,d,20090909,000000,111.50,111.50,108.80,108.80,2598783, 0000
FaniVaMohandesi,d,20090912,000000,108.80,108.80,108.80,108.80,1991037, 0000
FaniVaMohandesi,d,20090913,000000,108.80,108.80,108.80,108.80,91452, 0000
FaniVaMohandesi,d,20090914,000000,108.80,108.80,108.70,108.70,84849, 0000
FaniVaMohandesi,d,20090915,000000,108.70,108.70,108.70,108.70,3136, 0000
FaniVaMohandesi,d,20090916,000000,108.70,108.70,108.70,108.70,6285, 0000
FaniVaMohandesi,d,20090919,000000,108.70,108.70,108.70,108.70,11515, 0000
FaniVaMohandesi,d,20090920,000000,108.70,108.70,108.70,108.70,0, 0000
FaniVaMohandesi,d,20090921,000000,108.70,108.70,108.70,108.70,43519, 0000
FaniVaMohandesi,d,20090922,000000,108.70,108.70,105.70,106.60,13380821, 0000
FaniVaMohandesi,d,20090923,000000,106.60,109.50,106.60,109.50,3311994, 0000
FaniVaMohandesi,d,20090926,000000,109.50,109.50,106.30,106.30,6054107, 0000
FaniVaMohandesi,d,20090927,000000,106.30,106.30,103.30,103.30,9087572, 0000
FaniVaMohandesi,d,20090928,000000,103.30,103.30,103.20,103.20,1837536, 0000
FaniVaMohandesi,d,20090929,000000,103.20,105.30,103.20,105.30,2931237, 0000
FaniVaMohandesi,d,20090930,000000,105.30,105.80,105.30,105.80,3063620, 0000
FaniVaMohandesi,d,20091003,000000,105.80,106.40,105.80,106.40,663951, 0000
FaniVaMohandesi,d,20091004,000000,106.40,109.60,106.40,109.40,8674676, 0000
FaniVaMohandesi,d,20091005,000000,109.40,112.30,109.40,112.30,5383950, 0000
FaniVaMohandesi,d,20091006,000000,112.30,115.60,112.30,115.60,5738508, 0000
FaniVaMohandesi,d,20091007,000000,115.60,119.00,115.60,119.00,12306937, 0000
FaniVaMohandesi,d,20091010,000000,119.00,122.50,119.00,122.50,5921371, 0000
FaniVaMohandesi,d,20091011,000000,122.50,122.50,119.50,119.50,8873139, 0000
FaniVaMohandesi,d,20091012,000000,119.50,123.00,119.50,123.00,6222084, 0000
FaniVaMohandesi,d,20091013,000000,123.00,124.00,123.00,124.00,917198, 0000
FaniVaMohandesi,d,20091017,000000,124.00,125.60,124.00,125.60,1375872, 0000
FaniVaMohandesi,d,20091018,000000,125.60,126.00,125.60,126.00,393837, 0000
FaniVaMohandesi,d,20091019,000000,126.00,126.10,126.00,126.10,89703, 0000
FaniVaMohandesi,d,20091020,000000,126.10,126.20,126.10,126.20,87648, 0000
FaniVaMohandesi,d,20091021,000000,126.20,126.30,126.20,126.30,349823, 0000
FaniVaMohandesi,d,20091024,000000,126.30,127.00,126.30,127.00,565782, 0000
FaniVaMohandesi,d,20091025,000000,127.00,127.00,127.00,127.00,32693, 0000
FaniVaMohandesi,d,20091026,000000,127.00,127.30,127.00,127.30,441536, 0000
FaniVaMohandesi,d,20091027,000000,127.30,131.10,127.30,131.10,7383581, 0000
FaniVaMohandesi,d,20091028,000000,131.10,135.00,131.10,135.00,3181534, 0000
FaniVaMohandesi,d,20091031,000000,135.00,135.20,135.00,135.20,181449, 0000
FaniVaMohandesi,d,20091101,000000,135.20,136.10,135.20,136.10,942444, 0000
FaniVaMohandesi,d,20091102,000000,136.10,140.00,136.10,138.00,43466019, 0000
FaniVaMohandesi,d,20091103,000000,138.00,138.00,134.00,134.00,7897423, 0000
FaniVaMohandesi,d,20091104,000000,134.00,134.00,130.40,130.50,23596938, 0000
FaniVaMohandesi,d,20091107,000000,130.50,134.70,130.50,134.70,18211800, 0000
FaniVaMohandesi,d,20091108,000000,134.70,134.70,130.70,131.80,6873353, 0000
FaniVaMohandesi,d,20091109,000000,131.80,134.60,129.60,129.60,14094267, 0000
FaniVaMohandesi,d,20091110,000000,129.60,129.60,125.10,125.10,6517422, 0000
FaniVaMohandesi,d,20091111,000000,125.10,125.10,120.90,121.40,17946234, 0000
FaniVaMohandesi,d,20091114,000000,121.40,125.50,121.40,125.50,4516975, 0000
FaniVaMohandesi,d,20091115,000000,125.50,128.40,125.50,127.10,4891961, 0000
FaniVaMohandesi,d,20091116,000000,127.10,127.10,124.60,124.60,1797099, 0000
FaniVaMohandesi,d,20091117,000000,124.60,124.60,122.60,122.60,1538125, 0000
FaniVaMohandesi,d,20091118,000000,122.60,122.60,118.30,118.30,5146062, 0000
FaniVaMohandesi,d,20091121,000000,118.30,118.30,114.30,114.30,4413886, 0000
FaniVaMohandesi,d,20091122,000000,114.30,114.30,110.40,110.80,6704273, 0000
FaniVaMohandesi,d,20091123,000000,110.80,111.40,110.80,111.40,506184, 0000
FaniVaMohandesi,d,20091124,000000,111.40,111.70,111.40,111.70,244439, 0000
FaniVaMohandesi,d,20091125,000000,111.70,113.50,111.70,113.50,1485954, 0000
FaniVaMohandesi,d,20091129,000000,113.50,113.50,109.70,109.80,8021912, 0000
FaniVaMohandesi,d,20091130,000000,109.80,111.30,109.40,111.30,4473925, 0000
FaniVaMohandesi,d,20091201,000000,111.30,115.10,111.30,115.10,6831813, 0000
FaniVaMohandesi,d,20091202,000000,115.10,116.40,115.10,116.40,3662951, 0000
FaniVaMohandesi,d,20091205,000000,116.40,116.40,115.90,115.90,1171576, 0000
FaniVaMohandesi,d,20091207,000000,115.90,119.90,115.90,119.90,6456868, 0000
FaniVaMohandesi,d,20091208,000000,119.90,120.10,119.10,119.10,1603194, 0000
FaniVaMohandesi,d,20091209,000000,119.10,119.10,117.00,117.00,1629290, 0000
FaniVaMohandesi,d,20091212,000000,117.00,117.00,115.50,115.50,1304708, 0000
FaniVaMohandesi,d,20091213,000000,115.50,115.50,111.80,111.80,3877405, 0000
FaniVaMohandesi,d,20091214,000000,111.80,111.80,108.60,108.60,3279907, 0000
FaniVaMohandesi,d,20091215,000000,108.60,108.60,106.20,106.20,2165793, 0000
FaniVaMohandesi,d,20091216,000000,106.20,106.20,103.10,103.10,2726302, 0000
FaniVaMohandesi,d,20091219,000000,103.10,103.10,100.90,100.90,3096307, 0000
FaniVaMohandesi,d,20091220,000000,100.90,102.20,100.90,102.20,1185402, 0000
FaniVaMohandesi,d,20091221,000000,102.20,105.60,102.20,105.60,3596195, 0000
FaniVaMohandesi,d,20091222,000000,105.60,105.60,103.80,103.80,1751992, 0000
FaniVaMohandesi,d,20091223,000000,103.80,103.80,103.20,103.20,1211413, 0000
FaniVaMohandesi,d,20091228,000000,103.20,103.20,102.80,102.80,352246, 0000
FaniVaMohandesi,d,20091229,000000,102.80,102.80,100.70,100.70,1973507, 0000
FaniVaMohandesi,d,20091230,000000,100.70,102.20,100.60,102.20,2206155, 0000
FaniVaMohandesi,d,20100102,000000,102.20,104.70,102.20,104.70,2221538, 0000
FaniVaMohandesi,d,20100103,000000,104.70,108.20,104.70,107.40,4517886, 0000
FaniVaMohandesi,d,20100104,000000,107.40,107.40,107.20,107.20,151782, 0000
FaniVaMohandesi,d,20100105,000000,107.20,107.20,104.40,104.40,3208497, 0000
FaniVaMohandesi,d,20100106,000000,104.40,107.50,104.40,107.50,2725600, 0000
FaniVaMohandesi,d,20100109,000000,107.50,107.60,107.50,107.60,110338, 0000
FaniVaMohandesi,d,20100110,000000,107.60,111.30,107.60,111.30,16674063, 0000
FaniVaMohandesi,d,20100111,000000,111.30,114.40,111.30,114.40,8067993, 0000
FaniVaMohandesi,d,20100112,000000,114.40,117.90,114.40,116.50,9855833, 0000
FaniVaMohandesi,d,20100113,000000,116.50,116.50,112.50,112.70,4690736, 0000
FaniVaMohandesi,d,20100116,000000,112.70,116.60,112.70,116.50,4286960, 0000
FaniVaMohandesi,d,20100117,000000,116.50,120.40,116.50,120.20,10248100, 0000
FaniVaMohandesi,d,20100118,000000,120.20,120.20,118.50,118.50,1635521, 0000
FaniVaMohandesi,d,20100119,000000,118.50,118.50,114.70,114.70,3092858, 0000
FaniVaMohandesi,d,20100120,000000,114.70,114.70,114.30,114.30,1227000, 0000
FaniVaMohandesi,d,20100123,000000,114.30,118.20,114.30,118.20,3663459, 0000
FaniVaMohandesi,d,20100124,000000,118.20,120.50,118.20,120.50,4173932, 0000
FaniVaMohandesi,d,20100125,000000,120.50,120.50,119.90,120.40,4574174, 0000
FaniVaMohandesi,d,20100126,000000,120.40,120.50,120.20,120.20,1761871, 0000
FaniVaMohandesi,d,20100127,000000,120.20,120.20,117.70,117.70,2758092, 0000
FaniVaMohandesi,d,20100130,000000,117.70,117.70,113.80,113.80,4661083, 0000
FaniVaMohandesi,d,20100131,000000,113.80,113.80,111.60,111.60,2046447, 0000
FaniVaMohandesi,d,20100201,000000,111.60,111.60,107.90,107.90,6623524, 0000
FaniVaMohandesi,d,20100202,000000,107.90,108.30,107.90,108.20,1725710, 0000
FaniVaMohandesi,d,20100203,000000,108.20,110.90,108.20,110.90,3165879, 0000
FaniVaMohandesi,d,20100206,000000,110.90,111.10,110.90,110.90,1934536, 0000
FaniVaMohandesi,d,20100207,000000,110.90,111.10,110.90,111.00,1795056, 0000
FaniVaMohandesi,d,20100208,000000,111.00,111.10,110.80,111.10,2539031, 0000
FaniVaMohandesi,d,20100209,000000,111.10,111.10,110.70,110.70,1069608, 0000
FaniVaMohandesi,d,20100210,000000,110.70,111.40,110.70,111.40,2601563, 0000
FaniVaMohandesi,d,20100214,000000,111.40,114.70,111.40,114.70,3760428, 0000
FaniVaMohandesi,d,20100216,000000,114.70,118.60,114.70,118.40,7582925, 0000
FaniVaMohandesi,d,20100217,000000,118.40,118.40,116.60,116.60,2172296, 0000
FaniVaMohandesi,d,20100220,000000,116.60,117.10,116.60,117.10,2101182, 0000
FaniVaMohandesi,d,20100221,000000,117.10,119.20,117.10,119.10,10802744, 0000
FaniVaMohandesi,d,20100222,000000,119.10,121.30,119.10,120.80,4457404, 0000
FaniVaMohandesi,d,20100223,000000,120.80,120.80,119.60,119.60,1657412, 0000
FaniVaMohandesi,d,20100224,000000,119.60,119.60,117.80,117.80,2072373, 0000
FaniVaMohandesi,d,20100227,000000,117.80,117.80,117.00,117.00,1392949, 0000
FaniVaMohandesi,d,20100228,000000,117.00,117.00,116.90,117.00,1578495, 0000
FaniVaMohandesi,d,20100301,000000,117.00,120.80,117.00,120.80,7383828, 0000
FaniVaMohandesi,d,20100302,000000,120.80,124.70,120.80,124.70,9479426, 0000
FaniVaMohandesi,d,20100303,000000,124.70,126.60,124.70,126.20,6148437, 0000
FaniVaMohandesi,d,20100306,000000,126.20,126.30,123.90,123.90,5468997, 0000
FaniVaMohandesi,d,20100307,000000,123.90,123.90,122.90,122.90,3015327, 0000
FaniVaMohandesi,d,20100308,000000,122.90,126.50,122.90,126.50,7442365, 0000
FaniVaMohandesi,d,20100309,000000,126.50,126.50,126.50,126.50,92859, 0000
FaniVaMohandesi,d,20100310,000000,126.50,126.50,126.50,126.50,12422, 0000
FaniVaMohandesi,d,20100313,000000,126.50,126.50,126.50,126.50,49983, 0000
FaniVaMohandesi,d,20100314,000000,126.50,126.50,126.50,126.50,32223, 0000
FaniVaMohandesi,d,20100315,000000,126.50,126.50,126.50,126.50,45115, 0000
FaniVaMohandesi,d,20100316,000000,126.50,126.50,126.50,126.50,12434, 0000
FaniVaMohandesi,d,20100317,000000,126.50,126.50,126.50,126.50,23246, 0000
FaniVaMohandesi,d,20100327,000000,126.50,126.50,126.50,126.50,3467, 0000
FaniVaMohandesi,d,20100328,000000,126.50,126.50,126.50,126.50,25907, 0000
FaniVaMohandesi,d,20100329,000000,126.50,126.50,126.50,126.50,35690, 0000
FaniVaMohandesi,d,20100330,000000,126.50,126.50,126.50,126.50,15548, 0000
FaniVaMohandesi,d,20100331,000000,126.50,126.50,126.50,126.50,26022, 0000
FaniVaMohandesi,d,20100403,000000,126.50,126.50,126.50,126.50,46444, 0000
FaniVaMohandesi,d,20100404,000000,126.50,126.50,126.50,126.50,51908, 0000
FaniVaMohandesi,d,20100405,000000,126.50,126.50,126.50,126.50,21500, 0000
FaniVaMohandesi,d,20100406,000000,126.50,126.50,126.50,126.50,67846, 0000
FaniVaMohandesi,d,20100407,000000,126.50,126.50,126.50,126.50,58820, 0000
FaniVaMohandesi,d,20100410,000000,126.50,126.50,126.50,126.50,41618, 0000
FaniVaMohandesi,d,20100411,000000,126.50,126.50,126.50,126.50,73679, 0000
FaniVaMohandesi,d,20100412,000000,126.50,126.50,126.50,126.50,176108, 0000
FaniVaMohandesi,d,20100413,000000,126.50,126.50,126.50,126.50,47805, 0000
FaniVaMohandesi,d,20100414,000000,126.50,126.50,126.50,126.50,22763, 0000
FaniVaMohandesi,d,20100417,000000,126.50,126.50,126.50,126.50,29425, 0000
FaniVaMohandesi,d,20100418,000000,126.50,126.50,126.50,126.50,62087, 0000
FaniVaMohandesi,d,20100419,000000,126.50,152.30,126.50,150.40,49043021, 0000
FaniVaMohandesi,d,20100420,000000,150.40,150.40,147.50,147.50,11109186, 0000
FaniVaMohandesi,d,20100421,000000,147.50,147.50,143.00,146.00,24066639, 0000
FaniVaMohandesi,d,20100424,000000,146.00,150.10,146.00,150.10,2581253, 0000
FaniVaMohandesi,d,20100425,000000,150.10,155.20,150.10,154.30,46005507, 0000
FaniVaMohandesi,d,20100426,000000,154.30,159.20,154.30,159.20,19185549, 0000
FaniVaMohandesi,d,20100427,000000,159.20,164.40,159.20,164.30,32976750, 0000
FaniVaMohandesi,d,20100428,000000,164.30,164.30,160.40,160.50,19684323, 0000
FaniVaMohandesi,d,20100501,000000,160.50,165.80,160.50,165.80,11391211, 0000
FaniVaMohandesi,d,20100502,000000,165.80,171.60,165.80,171.60,7878176, 0000
FaniVaMohandesi,d,20100503,000000,171.60,177.60,171.60,177.50,7136545, 0000
FaniVaMohandesi,d,20100504,000000,177.50,183.30,177.50,183.30,21510285, 0000
FaniVaMohandesi,d,20100505,000000,183.30,183.30,177.20,177.20,18127406, 0000
FaniVaMohandesi,d,20100508,000000,177.20,177.20,171.00,171.60,19571426, 0000
FaniVaMohandesi,d,20100509,000000,171.60,177.50,171.60,177.50,20575463, 0000
FaniVaMohandesi,d,20100510,000000,177.50,178.10,173.30,173.30,13384426, 0000
FaniVaMohandesi,d,20100511,000000,173.30,173.30,168.30,169.00,7018629, 0000
FaniVaMohandesi,d,20100512,000000,169.00,169.00,167.10,167.90,4539196, 0000
FaniVaMohandesi,d,20100515,000000,167.90,168.10,166.30,166.30,3159341, 0000
FaniVaMohandesi,d,20100516,000000,166.30,166.30,164.10,164.10,4612540, 0000
FaniVaMohandesi,d,20100518,000000,164.10,169.80,164.10,169.80,11909578, 0000
FaniVaMohandesi,d,20100519,000000,169.80,171.10,169.60,169.70,7971367, 0000
FaniVaMohandesi,d,20100522,000000,169.70,170.00,169.70,170.00,2556527, 0000
FaniVaMohandesi,d,20100523,000000,170.00,170.00,169.80,169.80,2293641, 0000
FaniVaMohandesi,d,20100524,000000,169.80,170.90,169.80,170.90,3343898, 0000
FaniVaMohandesi,d,20100525,000000,170.90,170.90,170.30,170.30,3582406, 0000
FaniVaMohandesi,d,20100526,000000,170.30,170.70,170.00,170.70,5719089, 0000
FaniVaMohandesi,d,20100529,000000,170.70,172.10,170.20,170.20,5609148, 0000
FaniVaMohandesi,d,20100530,000000,170.20,170.20,164.50,164.50,4563999, 0000
FaniVaMohandesi,d,20100531,000000,164.50,164.50,162.90,162.90,8264126, 0000
FaniVaMohandesi,d,20100601,000000,162.90,168.00,162.90,167.60,8201031, 0000
FaniVaMohandesi,d,20100602,000000,167.60,167.60,164.10,165.10,5013212, 0000
FaniVaMohandesi,d,20100606,000000,165.10,165.10,163.00,163.00,4825548, 0000
FaniVaMohandesi,d,20100607,000000,163.00,163.00,159.40,159.40,3650116, 0000
FaniVaMohandesi,d,20100608,000000,159.40,159.40,157.10,157.30,5909017, 0000
FaniVaMohandesi,d,20100609,000000,157.30,157.30,154.60,154.60,3109351, 0000
FaniVaMohandesi,d,20100612,000000,154.60,158.50,154.60,158.50,4337363, 0000
FaniVaMohandesi,d,20100613,000000,158.50,161.30,158.50,161.30,3668022, 0000
FaniVaMohandesi,d,20100614,000000,161.30,166.80,161.30,166.80,5267865, 0000
FaniVaMohandesi,d,20100615,000000,166.80,167.20,166.80,167.20,294562, 0000
FaniVaMohandesi,d,20100616,000000,167.20,167.50,167.20,167.50,169701, 0000
FaniVaMohandesi,d,20100619,000000,167.50,167.50,167.50,167.50,8000, 0000
FaniVaMohandesi,d,20100620,000000,167.50,167.50,167.50,167.50,75440, 0000
FaniVaMohandesi,d,20100621,000000,167.50,167.50,167.50,167.50,16461, 0000
FaniVaMohandesi,d,20100622,000000,167.50,167.50,167.50,167.50,4147, 0000
FaniVaMohandesi,d,20100623,000000,167.50,167.50,167.50,167.50,13872, 0000
FaniVaMohandesi,d,20100627,000000,167.50,167.50,167.50,167.50,3750, 0000
FaniVaMohandesi,d,20100628,000000,167.50,167.50,167.50,167.50,12839, 0000
FaniVaMohandesi,d,20100629,000000,167.50,167.50,167.50,167.50,1500, 0000
FaniVaMohandesi,d,20100630,000000,167.50,167.50,167.50,167.50,15068, 0000
FaniVaMohandesi,d,20100703,000000,167.50,167.50,167.50,167.50,23436, 0000
FaniVaMohandesi,d,20100704,000000,167.50,167.50,167.50,167.50,6896, 0000
FaniVaMohandesi,d,20100705,000000,167.50,167.50,167.50,167.50,29000, 0000
FaniVaMohandesi,d,20100706,000000,167.50,167.50,167.50,167.50,6557, 0000
FaniVaMohandesi,d,20100707,000000,167.50,167.50,167.50,167.50,43912, 0000
FaniVaMohandesi,d,20100711,000000,167.50,167.50,167.50,167.50,10212, 0000
FaniVaMohandesi,d,20100712,000000,167.50,167.50,167.50,167.50,5000, 0000
FaniVaMohandesi,d,20100713,000000,167.50,167.50,167.50,167.50,5293, 0000
FaniVaMohandesi,d,20100714,000000,167.50,167.50,167.50,167.50,10320, 0000
FaniVaMohandesi,d,20100717,000000,167.50,167.50,167.50,167.50,18785, 0000
FaniVaMohandesi,d,20100718,000000,167.50,167.50,167.50,167.50,49223, 0000
FaniVaMohandesi,d,20100719,000000,167.50,167.50,167.50,167.50,64950, 0000
FaniVaMohandesi,d,20100720,000000,167.50,167.50,167.50,167.50,12153, 0000
FaniVaMohandesi,d,20100721,000000,167.50,167.50,167.50,167.50,18861, 0000
FaniVaMohandesi,d,20100724,000000,167.50,167.50,167.50,167.50,76260, 0000
FaniVaMohandesi,d,20100725,000000,167.50,167.50,167.50,167.50,108784, 0000
FaniVaMohandesi,d,20100726,000000,167.50,167.50,167.50,167.50,63470, 0000
FaniVaMohandesi,d,20100728,000000,167.50,167.50,167.50,167.50,30400, 0000
FaniVaMohandesi,d,20100731,000000,167.50,167.50,167.50,167.50,85902, 0000
FaniVaMohandesi,d,20100801,000000,167.50,167.50,167.50,167.50,144880, 0000
FaniVaMohandesi,d,20100802,000000,167.50,167.60,167.50,167.60,231790, 0000
FaniVaMohandesi,d,20100803,000000,167.60,167.60,167.60,167.60,23402, 0000
FaniVaMohandesi,d,20100804,000000,167.60,167.60,167.60,167.60,17935, 0000
FaniVaMohandesi,d,20100807,000000,167.60,209.00,167.60,207.00,37193013, 0000
FaniVaMohandesi,d,20100808,000000,207.00,207.00,202.70,202.70,10323102, 0000
FaniVaMohandesi,d,20100809,000000,202.70,208.20,202.70,208.20,12821610, 0000
FaniVaMohandesi,d,20100810,000000,208.20,216.10,208.20,216.10,11962350, 0000
FaniVaMohandesi,d,20100811,000000,216.10,224.10,216.10,219.30,47506226, 0000
FaniVaMohandesi,d,20100814,000000,219.30,219.30,212.60,212.60,9415728, 0000
FaniVaMohandesi,d,20100815,000000,212.60,213.30,210.70,210.70,8359982, 0000
FaniVaMohandesi,d,20100816,000000,210.70,215.90,210.70,215.90,8459153, 0000
FaniVaMohandesi,d,20100817,000000,215.90,219.50,215.90,218.30,6604681, 0000
FaniVaMohandesi,d,20100818,000000,218.30,218.30,214.90,214.90,6448341, 0000
FaniVaMohandesi,d,20100821,000000,214.90,214.90,211.90,211.90,7203881, 0000
FaniVaMohandesi,d,20100822,000000,211.90,213.10,211.90,213.00,4557407, 0000
FaniVaMohandesi,d,20100823,000000,213.00,220.70,213.00,220.50,13901432, 0000
FaniVaMohandesi,d,20100824,000000,220.50,220.70,217.40,217.60,7377010, 0000
FaniVaMohandesi,d,20100825,000000,217.60,217.60,214.80,214.80,11738092, 0000
FaniVaMohandesi,d,20100828,000000,214.80,215.70,214.80,215.70,3422920, 0000
FaniVaMohandesi,d,20100829,000000,215.70,215.70,214.60,214.70,10418599, 0000
FaniVaMohandesi,d,20100830,000000,214.70,216.60,214.70,216.40,5461711, 0000
FaniVaMohandesi,d,20100831,000000,216.40,218.20,216.40,218.10,7481582, 0000
FaniVaMohandesi,d,20100904,000000,218.10,226.80,218.10,226.80,34591497, 0000
FaniVaMohandesi,d,20100905,000000,226.80,230.30,226.80,228.40,7822932, 0000
FaniVaMohandesi,d,20100906,000000,228.40,228.40,224.40,224.40,3919761, 0000
FaniVaMohandesi,d,20100907,000000,224.40,224.40,220.70,220.70,6072858, 0000
FaniVaMohandesi,d,20100908,000000,220.70,223.00,220.60,223.00,5090978, 0000
FaniVaMohandesi,d,20100912,000000,223.00,223.10,222.70,222.70,2571819, 0000
FaniVaMohandesi,d,20100913,000000,222.70,222.70,221.10,221.10,6860826, 0000
FaniVaMohandesi,d,20100914,000000,221.10,221.80,221.10,221.50,4454977, 0000
FaniVaMohandesi,d,20100915,000000,221.50,221.50,219.70,219.70,4190038, 0000
FaniVaMohandesi,d,20100918,000000,219.70,219.80,219.70,219.80,2231403, 0000
FaniVaMohandesi,d,20100919,000000,219.80,220.10,217.50,217.50,7360762, 0000
FaniVaMohandesi,d,20100920,000000,217.50,217.50,211.50,211.50,6253527, 0000
FaniVaMohandesi,d,20100921,000000,211.50,214.70,211.00,214.70,3390012, 0000
FaniVaMohandesi,d,20100922,000000,214.70,216.80,214.70,216.40,8279812, 0000
FaniVaMohandesi,d,20100925,000000,216.40,216.40,215.30,215.30,5021581, 0000
FaniVaMohandesi,d,20100926,000000,215.30,215.30,210.30,210.30,4241856, 0000
FaniVaMohandesi,d,20100927,000000,210.30,210.30,208.50,208.50,3632532, 0000
FaniVaMohandesi,d,20100928,000000,208.50,211.00,208.50,211.00,3123440, 0000
FaniVaMohandesi,d,20100929,000000,211.00,214.80,211.00,213.80,6973885, 0000
FaniVaMohandesi,d,20101002,000000,213.80,213.80,210.90,210.90,5036700, 0000
FaniVaMohandesi,d,20101003,000000,210.90,210.90,208.50,208.50,2887336, 0000
FaniVaMohandesi,d,20101005,000000,208.50,208.80,208.50,208.80,1560935, 0000
FaniVaMohandesi,d,20101006,000000,208.80,210.00,208.80,210.00,3860686, 0000
FaniVaMohandesi,d,20101009,000000,210.00,210.00,206.00,206.00,3837636, 0000
FaniVaMohandesi,d,20101010,000000,206.00,206.00,199.20,199.20,9171820, 0000
FaniVaMohandesi,d,20101011,000000,199.20,199.20,197.00,196.80,4717923, 0000
FaniVaMohandesi,d,20101012,000000,196.80,196.80,189.60,189.60,4729317, 0000
FaniVaMohandesi,d,20101013,000000,189.60,189.60,189.50,185.80,1641977, 0000
FaniVaMohandesi,d,20101016,000000,185.80,185.80,178.60,181.10,9807588, 0000
FaniVaMohandesi,d,20101017,000000,181.10,185.70,181.10,185.70,4081112, 0000
FaniVaMohandesi,d,20101018,000000,185.70,192.80,185.70,192.60,4971126, 0000
FaniVaMohandesi,d,20101019,000000,192.60,192.60,186.90,186.90,3328257, 0000
FaniVaMohandesi,d,20101020,000000,186.90,186.90,179.60,179.80,4481617, 0000
FaniVaMohandesi,d,20101023,000000,179.80,180.80,179.80,180.70,1871589, 0000
FaniVaMohandesi,d,20101024,000000,180.70,180.70,177.10,177.10,1699317, 0000
FaniVaMohandesi,d,20101025,000000,177.10,177.10,170.30,170.30,5193079, 0000
FaniVaMohandesi,d,20101026,000000,170.30,170.70,169.90,169.90,2628398, 0000
FaniVaMohandesi,d,20101027,000000,169.90,171.30,169.90,171.30,2688669, 0000
FaniVaMohandesi,d,20101030,000000,171.30,172.40,171.30,172.40,1523881, 0000
FaniVaMohandesi,d,20101031,000000,172.40,172.80,172.20,172.20,2232981, 0000
FaniVaMohandesi,d,20101101,000000,172.20,172.30,171.90,172.30,2017386, 0000
FaniVaMohandesi,d,20101102,000000,172.30,174.20,172.30,174.20,5177983, 0000
FaniVaMohandesi,d,20101103,000000,174.20,178.70,174.20,178.70,3905091, 0000
FaniVaMohandesi,d,20101106,000000,178.70,185.50,178.70,185.50,4794083, 0000
FaniVaMohandesi,d,20101107,000000,185.50,188.20,185.50,185.60,4993808, 0000
FaniVaMohandesi,d,20101108,000000,185.60,185.60,182.90,182.90,1259086, 0000
FaniVaMohandesi,d,20101109,000000,182.90,184.10,182.60,184.10,3335017, 0000
FaniVaMohandesi,d,20101110,000000,184.10,185.60,184.10,185.60,2222805, 0000
FaniVaMohandesi,d,20101113,000000,185.60,185.70,182.90,182.90,1752294, 0000
FaniVaMohandesi,d,20101114,000000,182.90,182.90,181.90,181.90,1431993, 0000
FaniVaMohandesi,d,20101115,000000,181.90,181.90,177.50,177.50,3259891, 0000
FaniVaMohandesi,d,20101116,000000,177.50,177.50,177.10,177.10,999846, 0000
FaniVaMohandesi,d,20101120,000000,177.10,177.10,176.50,176.50,796026, 0000
FaniVaMohandesi,d,20101121,000000,176.50,176.50,174.10,174.10,1876418, 0000
FaniVaMohandesi,d,20101122,000000,174.10,174.20,174.10,174.20,1010166, 0000
FaniVaMohandesi,d,20101123,000000,174.20,174.20,173.60,173.60,1409552, 0000
FaniVaMohandesi,d,20101124,000000,173.60,173.60,173.20,173.20,849761, 0000
FaniVaMohandesi,d,20101127,000000,173.20,175.50,173.20,175.50,3479081, 0000
FaniVaMohandesi,d,20101128,000000,175.50,175.60,175.30,175.30,1176280, 0000
FaniVaMohandesi,d,20101129,000000,175.30,175.30,173.40,173.40,1440961, 0000
FaniVaMohandesi,d,20101130,000000,173.40,173.40,172.90,172.90,698219, 0000
FaniVaMohandesi,d,20101201,000000,172.90,172.90,171.70,171.70,1854807, 0000
FaniVaMohandesi,d,20101204,000000,171.70,171.70,170.70,170.70,2228846, 0000
FaniVaMohandesi,d,20101205,000000,170.70,170.70,168.50,168.50,3153580, 0000
FaniVaMohandesi,d,20101206,000000,168.50,168.50,167.50,167.50,2099773, 0000
FaniVaMohandesi,d,20101207,000000,167.50,168.60,167.50,168.60,1810857, 0000
FaniVaMohandesi,d,20101208,000000,168.60,169.80,168.60,169.80,2175627, 0000
FaniVaMohandesi,d,20101211,000000,169.80,170.80,169.80,170.80,1289504, 0000
FaniVaMohandesi,d,20101212,000000,170.80,171.10,170.80,171.10,1332782, 0000
FaniVaMohandesi,d,20101213,000000,171.10,171.20,171.10,171.20,804050, 0000
FaniVaMohandesi,d,20101214,000000,171.20,171.20,170.90,170.90,846986, 0000
FaniVaMohandesi,d,20101218,000000,170.90,170.90,169.10,169.10,1774241, 0000
FaniVaMohandesi,d,20101219,000000,169.10,169.10,165.00,165.00,3635577, 0000
FaniVaMohandesi,d,20101220,000000,165.00,168.50,165.00,168.50,3484334, 0000
FaniVaMohandesi,d,20101221,000000,168.50,170.00,168.50,170.00,1970850, 0000
FaniVaMohandesi,d,20101222,000000,170.00,172.80,170.00,172.80,2040107, 0000
FaniVaMohandesi,d,20101225,000000,172.80,179.00,172.80,179.00,3823271, 0000
FaniVaMohandesi,d,20101226,000000,179.00,184.20,179.00,183.40,6939220, 0000
FaniVaMohandesi,d,20101227,000000,183.40,183.40,179.70,181.00,4601173, 0000
FaniVaMohandesi,d,20101228,000000,181.00,183.20,181.00,183.20,2616366, 0000
FaniVaMohandesi,d,20101229,000000,183.20,183.50,182.70,182.70,3373680, 0000
FaniVaMohandesi,d,20110101,000000,182.70,182.70,179.50,179.50,1823511, 0000
FaniVaMohandesi,d,20110102,000000,179.50,179.50,178.40,178.40,1441342, 0000
FaniVaMohandesi,d,20110103,000000,178.40,178.40,178.20,178.20,2015990, 0000
FaniVaMohandesi,d,20110104,000000,178.20,180.30,178.20,180.30,1985207, 0000
FaniVaMohandesi,d,20110105,000000,180.30,184.50,180.30,184.50,1967628, 0000
FaniVaMohandesi,d,20110108,000000,184.50,184.70,184.50,184.70,109454, 0000
FaniVaMohandesi,d,20110109,000000,184.70,192.10,184.70,192.10,3226897, 0000
FaniVaMohandesi,d,20110110,000000,192.10,199.60,192.10,199.00,53966287, 0000
FaniVaMohandesi,d,20110111,000000,199.00,200.50,197.70,200.50,11118368, 0000
FaniVaMohandesi,d,20110112,000000,200.50,200.60,197.10,197.10,3792969, 0000
FaniVaMohandesi,d,20110115,000000,197.10,197.10,192.30,192.30,3416521, 0000
FaniVaMohandesi,d,20110116,000000,192.30,199.30,192.30,199.30,8844609, 0000
FaniVaMohandesi,d,20110117,000000,199.30,202.10,199.30,201.80,6371132, 0000
FaniVaMohandesi,d,20110118,000000,201.80,203.70,201.80,203.70,4133393, 0000
FaniVaMohandesi,d,20110119,000000,203.70,208.80,203.70,208.30,7661442, 0000
FaniVaMohandesi,d,20110122,000000,208.30,210.70,208.30,209.10,6786781, 0000
FaniVaMohandesi,d,20110123,000000,209.10,209.10,204.30,204.30,5716182, 0000
FaniVaMohandesi,d,20110124,000000,204.30,206.70,204.30,206.70,3537001, 0000
FaniVaMohandesi,d,20110126,000000,206.70,206.90,206.70,206.70,3449171, 0000
FaniVaMohandesi,d,20110129,000000,206.70,206.70,202.30,202.30,3417255, 0000
FaniVaMohandesi,d,20110130,000000,202.30,202.30,201.50,201.50,3074098, 0000
FaniVaMohandesi,d,20110131,000000,201.50,201.70,201.20,201.20,4308776, 0000
FaniVaMohandesi,d,20110201,000000,201.20,207.30,201.20,207.30,11271372, 0000
FaniVaMohandesi,d,20110205,000000,207.30,214.90,207.30,214.50,10868176, 0000
FaniVaMohandesi,d,20110206,000000,214.50,214.50,209.10,209.70,6496889, 0000
FaniVaMohandesi,d,20110207,000000,209.70,211.10,209.70,210.20,4297752, 0000
FaniVaMohandesi,d,20110208,000000,210.20,210.20,207.00,207.00,2781033, 0000
FaniVaMohandesi,d,20110209,000000,207.00,207.00,202.90,203.10,4055776, 0000
FaniVaMohandesi,d,20110212,000000,203.10,203.10,201.80,201.80,2381904, 0000
FaniVaMohandesi,d,20110213,000000,201.80,203.50,201.70,203.50,3276033, 0000
FaniVaMohandesi,d,20110214,000000,203.50,206.30,203.50,205.30,7229971, 0000
FaniVaMohandesi,d,20110215,000000,205.30,205.30,203.30,203.30,2717825, 0000
FaniVaMohandesi,d,20110216,000000,203.30,203.30,197.90,197.90,4278322, 0000
FaniVaMohandesi,d,20110219,000000,197.90,197.90,194.00,194.00,4057270, 0000
FaniVaMohandesi,d,20110220,000000,194.00,194.00,189.20,189.20,4417046, 0000
FaniVaMohandesi,d,20110222,000000,189.20,194.50,189.20,194.50,4395292, 0000
FaniVaMohandesi,d,20110223,000000,194.50,196.30,194.50,195.80,4028268, 0000
FaniVaMohandesi,d,20110226,000000,195.80,196.00,195.20,195.20,2422138, 0000
FaniVaMohandesi,d,20110227,000000,195.20,195.60,194.00,194.00,4730926, 0000
FaniVaMohandesi,d,20110228,000000,194.00,194.00,189.80,189.80,2769041, 0000
FaniVaMohandesi,d,20110301,000000,189.80,189.80,187.00,187.00,3324199, 0000
FaniVaMohandesi,d,20110302,000000,187.00,188.10,187.00,188.10,3068109, 0000
FaniVaMohandesi,d,20110305,000000,188.10,190.40,188.10,190.40,1842192, 0000
FaniVaMohandesi,d,20110306,000000,190.40,192.60,190.40,192.40,3247978, 0000
FaniVaMohandesi,d,20110307,000000,192.40,192.40,191.90,191.90,1195502, 0000
FaniVaMohandesi,d,20110308,000000,191.90,191.90,191.30,191.30,2212668, 0000
FaniVaMohandesi,d,20110309,000000,191.30,191.30,188.70,188.70,4896270, 0000
FaniVaMohandesi,d,20110312,000000,188.70,188.70,186.10,186.10,4655410, 0000
FaniVaMohandesi,d,20110313,000000,186.10,187.60,186.10,187.60,1303793, 0000
FaniVaMohandesi,d,20110314,000000,187.60,191.10,187.60,191.10,2256345, 0000
FaniVaMohandesi,d,20110315,000000,191.10,193.80,191.10,193.80,2529562, 0000
FaniVaMohandesi,d,20110316,000000,193.80,198.10,193.80,198.10,2635120, 0000
FaniVaMohandesi,d,20110319,000000,198.10,200.10,198.10,200.10,3083990, 0000
FaniVaMohandesi,d,20110326,000000,200.10,205.70,200.10,205.70,2805072, 0000
FaniVaMohandesi,d,20110327,000000,205.70,212.30,205.70,209.60,6238676, 0000
FaniVaMohandesi,d,20110328,000000,209.60,209.60,205.80,206.10,6473807, 0000
FaniVaMohandesi,d,20110329,000000,206.10,211.00,206.10,209.00,11314333, 0000
FaniVaMohandesi,d,20110330,000000,209.00,209.20,207.50,207.50,10312820, 0000
FaniVaMohandesi,d,20110403,000000,207.50,214.00,207.50,214.00,8319932, 0000
FaniVaMohandesi,d,20110404,000000,214.00,222.50,214.00,222.50,24646604, 0000
FaniVaMohandesi,d,20110405,000000,222.50,231.40,222.50,231.40,19801596, 0000
FaniVaMohandesi,d,20110406,000000,231.40,237.40,228.70,237.40,54267468, 0000
FaniVaMohandesi,d,20110409,000000,237.40,246.80,237.40,241.30,114092987, 0000
FaniVaMohandesi,d,20110410,000000,241.30,243.40,241.00,242.00,13345929, 0000
FaniVaMohandesi,d,20110411,000000,242.00,250.50,242.00,250.50,18067795, 0000
FaniVaMohandesi,d,20110412,000000,250.50,259.90,250.50,259.90,8035188, 0000
FaniVaMohandesi,d,20110413,000000,259.90,264.40,258.70,258.70,20487423, 0000
FaniVaMohandesi,d,20110416,000000,258.70,258.70,252.60,252.60,10634421, 0000
FaniVaMohandesi,d,20110417,000000,252.60,258.60,252.60,258.60,16259253, 0000
FaniVaMohandesi,d,20110418,000000,258.60,268.30,258.60,266.40,28373992, 0000
FaniVaMohandesi,d,20110419,000000,266.40,266.40,256.10,256.10,18691679, 0000
FaniVaMohandesi,d,20110420,000000,256.10,263.60,256.10,262.20,6684712, 0000
FaniVaMohandesi,d,20110423,000000,262.20,265.40,262.20,265.00,8329927, 0000
FaniVaMohandesi,d,20110424,000000,265.00,265.50,260.50,260.50,7822225, 0000
FaniVaMohandesi,d,20110425,000000,260.50,260.50,250.60,250.60,14673148, 0000
FaniVaMohandesi,d,20110426,000000,250.60,251.20,250.40,250.80,3695597, 0000
FaniVaMohandesi,d,20110427,000000,250.80,250.80,243.70,243.90,18937951, 0000
FaniVaMohandesi,d,20110430,000000,243.90,243.90,234.20,234.20,26150600, 0000
FaniVaMohandesi,d,20110501,000000,234.20,234.20,227.00,230.80,16102906, 0000
FaniVaMohandesi,d,20110502,000000,230.80,230.80,230.80,230.80,42476, 0000
FaniVaMohandesi,d,20110503,000000,230.80,230.80,230.80,230.80,5057, 0000
FaniVaMohandesi,d,20110504,000000,230.80,230.80,230.80,230.80,119090, 0000
FaniVaMohandesi,d,20110508,000000,230.80,230.80,230.70,230.70,71453, 0000
FaniVaMohandesi,d,20110509,000000,230.70,230.80,230.70,230.80,114572, 0000
FaniVaMohandesi,d,20110510,000000,230.80,230.80,230.80,230.80,39435, 0000
FaniVaMohandesi,d,20110511,000000,230.80,230.80,230.80,230.80,69326, 0000
FaniVaMohandesi,d,20110514,000000,230.80,230.80,230.80,230.80,0, 0000
FaniVaMohandesi,d,20110515,000000,230.80,230.80,230.70,230.70,18626, 0000
FaniVaMohandesi,d,20110516,000000,230.70,230.80,230.70,230.80,74744, 0000
FaniVaMohandesi,d,20110517,000000,230.80,230.80,230.80,230.80,167839, 0000
FaniVaMohandesi,d,20110518,000000,230.80,241.80,230.80,241.10,14962975, 0000
FaniVaMohandesi,d,20110521,000000,241.10,243.60,241.10,242.20,6168417, 0000
FaniVaMohandesi,d,20110522,000000,242.20,242.20,237.00,237.00,2933233, 0000
FaniVaMohandesi,d,20110523,000000,237.00,237.00,232.40,232.40,2950283, 0000
FaniVaMohandesi,d,20110524,000000,232.40,232.40,226.40,226.40,4606735, 0000
FaniVaMohandesi,d,20110525,000000,226.40,226.40,219.10,219.10,2764897, 0000
FaniVaMohandesi,d,20110528,000000,219.10,219.10,219.10,215.70,2787995, 0000
FaniVaMohandesi,d,20110529,000000,219.10,219.10,209.80,209.80,2528899, 0000
FaniVaMohandesi,d,20110530,000000,209.80,209.80,209.80,210.30,7093406, 0000
FaniVaMohandesi,d,20110531,000000,215.80,215.80,215.80,215.80,4456717, 0000
FaniVaMohandesi,d,20110601,000000,213.47,213.47,213.47,213.47,2305312, 0000
FaniVaMohandesi,d,20110606,000000,216.80,220.40,216.80,219.70,4680241, 0000
FaniVaMohandesi,d,20110607,000000,219.70,220.10,218.40,218.40,2642400, 0000
FaniVaMohandesi,d,20110608,000000,218.40,218.40,214.20,214.20,3065701, 0000
FaniVaMohandesi,d,20110611,000000,214.20,214.20,207.60,207.60,2675168, 0000
FaniVaMohandesi,d,20110612,000000,207.60,207.60,203.90,203.90,2699425, 0000
FaniVaMohandesi,d,20110613,000000,203.90,203.90,199.00,199.00,3856440, 0000
FaniVaMohandesi,d,20110614,000000,199.00,200.00,199.00,200.00,2754905, 0000
FaniVaMohandesi,d,20110615,000000,200.00,200.40,200.00,200.40,1850056, 0000
FaniVaMohandesi,d,20110618,000000,200.40,205.20,200.40,205.20,2518076, 0000
FaniVaMohandesi,d,20110619,000000,205.20,205.70,205.20,205.20,2381791, 0000
FaniVaMohandesi,d,20110620,000000,205.20,205.20,202.40,202.40,2401331, 0000
FaniVaMohandesi,d,20110621,000000,202.40,203.40,202.40,203.00,2970598, 0000
FaniVaMohandesi,d,20110622,000000,203.00,203.10,202.60,202.60,1469349, 0000
FaniVaMohandesi,d,20110625,000000,202.60,204.30,202.60,204.30,2567350, 0000
FaniVaMohandesi,d,20110626,000000,204.30,204.30,198.60,198.60,4236712, 0000
FaniVaMohandesi,d,20110627,000000,198.60,198.60,191.30,191.30,6314157, 0000
FaniVaMohandesi,d,20110628,000000,191.30,191.50,190.70,190.80,7326529, 0000
FaniVaMohandesi,d,20110629,000000,190.80,198.10,190.80,198.10,3761077, 0000
FaniVaMohandesi,d,20110702,000000,198.10,203.60,198.10,203.60,2621467, 0000
FaniVaMohandesi,d,20110703,000000,203.60,204.20,203.50,203.50,1899129, 0000
FaniVaMohandesi,d,20110704,000000,203.50,203.50,202.60,202.60,845984, 0000
FaniVaMohandesi,d,20110705,000000,202.60,203.10,200.50,200.50,3401459, 0000
FaniVaMohandesi,d,20110706,000000,200.50,200.50,198.70,198.70,1357742, 0000
FaniVaMohandesi,d,20110709,000000,198.70,198.70,191.00,191.00,5293156, 0000
FaniVaMohandesi,d,20110710,000000,191.00,191.00,189.60,189.90,15880076, 0000
FaniVaMohandesi,d,20110711,000000,189.90,195.60,189.90,195.60,14476468, 0000
FaniVaMohandesi,d,20110712,000000,195.60,196.00,193.50,193.50,2720465, 0000
FaniVaMohandesi,d,20110713,000000,193.50,193.50,187.20,188.40,5460388, 0000
FaniVaMohandesi,d,20110716,000000,188.40,188.40,188.40,188.40,4793, 0000
FaniVaMohandesi,d,20110718,000000,188.40,188.40,188.40,188.40,2080, 0000
FaniVaMohandesi,d,20110719,000000,188.40,188.40,188.40,188.40,0, 0000
FaniVaMohandesi,d,20110720,000000,188.40,188.40,188.40,188.40,28192, 0000
FaniVaMohandesi,d,20110723,000000,188.40,199.00,188.40,196.80,3715437, 0000
FaniVaMohandesi,d,20110724,000000,196.80,203.60,196.80,203.60,7725466, 0000
FaniVaMohandesi,d,20110725,000000,203.60,204.60,200.20,200.20,5837542, 0000
FaniVaMohandesi,d,20110726,000000,200.20,200.20,198.70,198.70,2574087, 0000
FaniVaMohandesi,d,20110727,000000,198.70,201.60,198.70,201.30,4173945, 0000
FaniVaMohandesi,d,20110730,000000,201.30,204.50,201.30,203.00,6197777, 0000
FaniVaMohandesi,d,20110731,000000,203.00,203.00,200.20,200.20,1414243, 0000
FaniVaMohandesi,d,20110801,000000,200.20,200.20,198.40,198.40,2182830, 0000
FaniVaMohandesi,d,20110802,000000,198.40,198.40,196.80,196.80,2087448, 0000
FaniVaMohandesi,d,20110803,000000,196.80,196.80,194.70,194.70,3808541, 0000
FaniVaMohandesi,d,20110806,000000,194.70,194.70,187.80,187.80,4867643, 0000
FaniVaMohandesi,d,20110807,000000,187.80,187.80,185.20,185.20,2162776, 0000
FaniVaMohandesi,d,20110808,000000,185.20,185.80,185.20,185.80,1591623, 0000
FaniVaMohandesi,d,20110809,000000,185.80,186.00,180.90,180.90,4099072, 0000
FaniVaMohandesi,d,20110810,000000,180.90,186.40,180.90,186.40,3329738, 0000
FaniVaMohandesi,d,20110813,000000,186.40,191.80,186.40,191.80,2525679, 0000
FaniVaMohandesi,d,20110814,000000,191.80,197.00,191.80,195.20,6439841, 0000
FaniVaMohandesi,d,20110815,000000,195.20,195.20,192.20,192.10,2056932, 0000
FaniVaMohandesi,d,20110816,000000,192.10,192.10,189.90,189.90,1639368, 0000
FaniVaMohandesi,d,20110817,000000,189.90,189.90,188.20,188.20,2234869, 0000
FaniVaMohandesi,d,20110820,000000,188.20,188.20,187.00,187.00,1056349, 0000
FaniVaMohandesi,d,20110821,000000,187.00,187.00,186.70,186.70,732594, 0000
FaniVaMohandesi,d,20110823,000000,186.70,191.10,186.70,191.10,2978604, 0000
FaniVaMohandesi,d,20110824,000000,191.10,191.30,190.70,190.70,1808082, 0000
FaniVaMohandesi,d,20110827,000000,190.70,190.70,189.70,189.70,1130250, 0000
FaniVaMohandesi,d,20110828,000000,189.70,189.70,187.50,187.50,1504178, 0000
FaniVaMohandesi,d,20110829,000000,187.50,188.20,187.50,188.20,1906790, 0000
FaniVaMohandesi,d,20110830,000000,188.20,188.60,188.20,188.60,1792430, 0000
FaniVaMohandesi,d,20110903,000000,188.60,188.90,188.50,188.50,1755426, 0000
FaniVaMohandesi,d,20110904,000000,188.50,188.50,187.90,187.90,2072314, 0000
FaniVaMohandesi,d,20110905,000000,187.90,188.80,187.90,188.80,3764960, 0000
FaniVaMohandesi,d,20110906,000000,188.80,193.10,188.80,193.10,4638932, 0000
FaniVaMohandesi,d,20110907,000000,193.10,193.20,191.00,191.00,3747629, 0000
FaniVaMohandesi,d,20110910,000000,191.00,197.10,191.00,197.10,7059327, 0000
FaniVaMohandesi,d,20110911,000000,197.10,197.50,197.00,197.00,3626784, 0000
FaniVaMohandesi,d,20110912,000000,197.00,197.00,195.80,195.80,1618463, 0000
FaniVaMohandesi,d,20110913,000000,195.80,195.80,194.80,194.80,1470604, 0000
FaniVaMohandesi,d,20110914,000000,194.80,194.80,193.30,193.30,1761454, 0000
FaniVaMohandesi,d,20110917,000000,193.30,193.50,193.30,193.30,1976081, 0000
FaniVaMohandesi,d,20110918,000000,193.30,193.30,193.20,193.20,2014263, 0000
FaniVaMohandesi,d,20110919,000000,193.20,193.20,192.90,192.90,1828943, 0000
FaniVaMohandesi,d,20110920,000000,192.90,192.90,192.60,192.60,3010800, 0000
FaniVaMohandesi,d,20110921,000000,192.60,192.60,192.60,192.60,2017666, 0000
FaniVaMohandesi,d,20110925,000000,192.60,192.60,192.20,192.20,513842, 0000
FaniVaMohandesi,d,20110926,000000,192.20,192.20,187.00,187.00,2568810, 0000
FaniVaMohandesi,d,20110927,000000,187.00,187.00,186.70,186.70,1495794, 0000
FaniVaMohandesi,d,20110928,000000,186.70,188.00,186.70,188.00,1926535, 0000
FaniVaMohandesi,d,20111001,000000,188.00,188.80,188.00,188.80,2358337, 0000
FaniVaMohandesi,d,20111002,000000,188.80,189.40,188.80,189.40,1488755, 0000
FaniVaMohandesi,d,20111003,000000,189.40,189.40,189.10,189.10,884054, 0000
FaniVaMohandesi,d,20111004,000000,189.10,189.10,188.60,188.60,1074260, 0000
FaniVaMohandesi,d,20111005,000000,188.60,188.60,188.00,188.00,1372863, 0000
FaniVaMohandesi,d,20111008,000000,188.00,188.30,188.00,188.20,1276446, 0000
FaniVaMohandesi,d,20111009,000000,188.20,188.20,187.70,187.70,863318, 0000
FaniVaMohandesi,d,20111010,000000,187.70,187.70,185.70,185.70,3305861, 0000
FaniVaMohandesi,d,20111011,000000,185.70,191.90,185.70,191.90,4351356, 0000
FaniVaMohandesi,d,20111012,000000,191.90,195.20,191.90,193.60,13123804, 0000
FaniVaMohandesi,d,20111015,000000,193.60,193.60,187.60,187.60,5511931, 0000
FaniVaMohandesi,d,20111016,000000,187.60,187.60,180.50,180.50,3940922, 0000
FaniVaMohandesi,d,20111017,000000,180.50,180.50,180.40,180.40,990472, 0000
FaniVaMohandesi,d,20111018,000000,180.40,180.40,180.20,180.20,1478927, 0000
FaniVaMohandesi,d,20111019,000000,180.20,180.50,180.20,180.50,1057547, 0000
FaniVaMohandesi,d,20111022,000000,180.50,180.60,180.00,180.00,1148632, 0000
FaniVaMohandesi,d,20111023,000000,180.00,180.00,179.80,179.80,628916, 0000
FaniVaMohandesi,d,20111024,000000,179.80,179.80,177.70,177.70,1282885, 0000
FaniVaMohandesi,d,20111025,000000,177.70,177.70,176.20,176.20,1722376, 0000
FaniVaMohandesi,d,20111026,000000,176.20,176.20,175.00,175.00,1076692, 0000
FaniVaMohandesi,d,20111029,000000,175.00,175.00,172.40,172.40,1577032, 0000
FaniVaMohandesi,d,20111030,000000,172.40,172.40,170.90,170.90,1612490, 0000
FaniVaMohandesi,d,20111031,000000,170.90,170.90,170.10,170.10,948962, 0000
FaniVaMohandesi,d,20111101,000000,170.10,170.10,169.20,169.20,991837, 0000
FaniVaMohandesi,d,20111102,000000,169.20,170.30,169.20,170.30,1869462, 0000
FaniVaMohandesi,d,20111105,000000,170.30,170.30,169.60,169.60,823379, 0000
FaniVaMohandesi,d,20111106,000000,169.60,169.60,166.00,166.00,2024065, 0000
FaniVaMohandesi,d,20111108,000000,166.00,166.00,162.60,162.60,1698865, 0000
FaniVaMohandesi,d,20111109,000000,162.60,162.60,161.00,161.20,2422755, 0000
FaniVaMohandesi,d,20111112,000000,161.20,164.70,161.20,164.70,2534824, 0000
FaniVaMohandesi,d,20111113,000000,164.70,164.70,160.10,160.10,2495079, 0000
FaniVaMohandesi,d,20111114,000000,160.10,162.30,160.10,162.30,2527305, 0000
FaniVaMohandesi,d,20111116,000000,162.30,162.60,162.30,162.30,1740480, 0000
FaniVaMohandesi,d,20111119,000000,162.30,162.30,162.10,162.10,692277, 0000
FaniVaMohandesi,d,20111120,000000,162.10,162.10,159.80,159.80,1795510, 0000
FaniVaMohandesi,d,20111121,000000,159.80,159.80,158.40,158.40,1599073, 0000
FaniVaMohandesi,d,20111122,000000,158.40,158.40,152.40,152.40,4240883, 0000
FaniVaMohandesi,d,20111123,000000,152.40,152.40,147.30,147.30,3764396, 0000
FaniVaMohandesi,d,20111126,000000,147.30,147.60,147.20,147.50,1882280, 0000
FaniVaMohandesi,d,20111127,000000,147.50,147.50,142.00,142.00,4658488, 0000
FaniVaMohandesi,d,20111128,000000,142.00,142.00,136.60,136.70,4855523, 0000
FaniVaMohandesi,d,20111129,000000,136.70,141.90,136.70,141.90,4898935, 0000
FaniVaMohandesi,d,20111130,000000,141.90,141.90,139.80,139.80,2220998, 0000
FaniVaMohandesi,d,20111203,000000,139.80,143.10,139.80,143.10,2617415, 0000
FaniVaMohandesi,d,20111204,000000,143.10,146.30,143.10,146.30,2053954, 0000
FaniVaMohandesi,d,20111207,000000,146.30,147.30,146.30,147.30,650837, 0000
FaniVaMohandesi,d,20111210,000000,147.30,153.10,147.30,152.90,7905059, 0000
FaniVaMohandesi,d,20111211,000000,152.90,152.90,148.70,148.70,2781071, 0000
FaniVaMohandesi,d,20111212,000000,148.70,149.00,148.70,149.00,907877, 0000
FaniVaMohandesi,d,20111213,000000,149.00,150.40,149.00,150.40,2499951, 0000
FaniVaMohandesi,d,20111214,000000,150.40,150.40,149.40,149.40,1036179, 0000
FaniVaMohandesi,d,20111217,000000,149.40,149.40,148.50,148.50,770499, 0000
FaniVaMohandesi,d,20111218,000000,148.50,153.40,148.40,153.40,6371925, 0000
FaniVaMohandesi,d,20111219,000000,153.40,154.90,153.40,154.80,2628294, 0000
FaniVaMohandesi,d,20111220,000000,154.80,154.80,153.60,153.60,928898, 0000
FaniVaMohandesi,d,20111221,000000,153.60,153.60,147.80,147.80,3532473, 0000
FaniVaMohandesi,d,20111224,000000,147.80,147.80,147.00,147.00,1274263, 0000
FaniVaMohandesi,d,20111225,000000,147.00,147.00,146.20,146.20,1581196, 0000
FaniVaMohandesi,d,20111226,000000,146.20,146.20,143.70,143.70,2073966, 0000
FaniVaMohandesi,d,20111227,000000,143.70,143.70,143.30,143.30,723455, 0000
FaniVaMohandesi,d,20111228,000000,143.30,143.30,141.90,141.90,2118246, 0000
FaniVaMohandesi,d,20111231,000000,141.90,146.90,141.90,146.90,3234990, 0000
FaniVaMohandesi,d,20120101,000000,146.90,148.00,146.90,147.90,4104400, 0000
FaniVaMohandesi,d,20120102,000000,147.90,147.90,146.80,146.80,1411915, 0000
FaniVaMohandesi,d,20120103,000000,146.80,146.80,145.50,145.50,2285231, 0000
FaniVaMohandesi,d,20120104,000000,145.50,147.00,145.50,147.00,1780021, 0000
FaniVaMohandesi,d,20120107,000000,147.00,147.00,146.70,146.70,925630, 0000
FaniVaMohandesi,d,20120108,000000,146.70,146.70,145.80,145.80,1023239, 0000
FaniVaMohandesi,d,20120109,000000,145.80,146.60,145.80,146.30,4124141, 0000
FaniVaMohandesi,d,20120110,000000,146.30,146.70,146.30,146.40,2098251, 0000
FaniVaMohandesi,d,20120111,000000,146.40,146.40,145.90,145.90,2136777, 0000
FaniVaMohandesi,d,20120115,000000,145.90,148.90,145.90,148.90,5936326, 0000
FaniVaMohandesi,d,20120116,000000,148.90,154.70,148.90,154.70,3487998, 0000
FaniVaMohandesi,d,20120117,000000,154.70,160.70,154.70,160.30,22749793, 0000
FaniVaMohandesi,d,20120118,000000,160.30,160.30,157.40,157.40,3114021, 0000
FaniVaMohandesi,d,20120121,000000,157.40,157.40,155.00,155.00,2810758, 0000
FaniVaMohandesi,d,20120123,000000,155.00,155.00,151.70,151.70,1893568, 0000
FaniVaMohandesi,d,20120125,000000,151.70,151.70,149.00,149.00,1952202, 0000
FaniVaMohandesi,d,20120128,000000,149.00,150.90,149.00,150.90,1207980, 0000
FaniVaMohandesi,d,20120129,000000,150.90,152.50,150.90,152.50,1642722, 0000
FaniVaMohandesi,d,20120130,000000,152.50,152.50,152.10,152.10,700830, 0000
FaniVaMohandesi,d,20120131,000000,152.10,152.10,151.50,151.50,1148794, 0000
FaniVaMohandesi,d,20120201,000000,151.50,151.50,150.90,150.90,1212014, 0000
FaniVaMohandesi,d,20120204,000000,151.30,153.70,151.30,153.70,3014530, 0000
FaniVaMohandesi,d,20120205,000000,154.30,156.70,154.30,156.70,3660370, 0000
FaniVaMohandesi,d,20120206,000000,156.70,156.70,156.00,156.00,750895, 0000
FaniVaMohandesi,d,20120207,000000,156.00,156.90,155.90,155.90,3149651, 0000
FaniVaMohandesi,d,20120208,000000,155.90,155.80,153.20,153.20,1758804, 0000
FaniVaMohandesi,d,20120212,000000,153.20,153.10,149.20,149.20,2511783, 0000
FaniVaMohandesi,d,20120213,000000,149.20,149.20,146.70,146.70,1881461, 0000
FaniVaMohandesi,d,20120214,000000,146.70,146.70,142.90,142.90,2477431, 0000
FaniVaMohandesi,d,20120215,000000,142.90,142.50,141.30,141.30,2478578, 0000
FaniVaMohandesi,d,20120218,000000,141.30,141.30,141.30,141.30,2000, 0000
FaniVaMohandesi,d,20120219,000000,141.30,141.30,141.30,141.30,1000, 0000
FaniVaMohandesi,d,20120220,000000,141.40,141.40,141.40,141.40,32575, 0000
FaniVaMohandesi,d,20120221,000000,141.40,141.40,141.40,141.40,100, 0000
FaniVaMohandesi,d,20120222,000000,141.40,141.40,141.40,141.40,8000, 0000
FaniVaMohandesi,d,20120225,000000,141.40,141.40,141.40,141.40,4697, 0000
FaniVaMohandesi,d,20120226,000000,141.40,141.40,141.40,141.40,1253, 0000
FaniVaMohandesi,d,20120227,000000,141.40,141.40,141.40,141.40,40000, 0000
FaniVaMohandesi,d,20120228,000000,141.40,141.40,141.40,141.40,565, 0000
FaniVaMohandesi,d,20120229,000000,141.40,141.40,141.40,141.40,62736, 0000
FaniVaMohandesi,d,20120303,000000,141.40,141.40,141.40,141.40,53870, 0000
FaniVaMohandesi,d,20120304,000000,141.40,141.40,141.40,141.40,104526, 0000
FaniVaMohandesi,d,20120305,000000,141.40,141.40,141.40,141.40,19803, 0000
FaniVaMohandesi,d,20120306,000000,141.40,141.40,141.40,141.40,33800, 0000
FaniVaMohandesi,d,20120307,000000,141.40,141.40,141.40,141.40,24000, 0000
FaniVaMohandesi,d,20120310,000000,141.40,141.40,141.40,141.40,16990, 0000
FaniVaMohandesi,d,20120311,000000,141.40,141.40,141.40,141.40,650, 0000
FaniVaMohandesi,d,20120312,000000,141.40,141.40,141.40,141.40,5000, 0000
FaniVaMohandesi,d,20120313,000000,141.40,141.40,141.40,141.40,14500, 0000
FaniVaMohandesi,d,20120314,000000,141.40,141.40,141.40,141.40,91119, 0000
FaniVaMohandesi,d,20120317,000000,141.40,141.40,141.40,141.40,18100, 0000
FaniVaMohandesi,d,20120318,000000,141.40,141.40,141.40,141.40,5000, 0000
FaniVaMohandesi,d,20120324,000000,141.40,141.50,141.40,141.50,63112, 0000
FaniVaMohandesi,d,20120325,000000,141.50,141.50,141.50,141.50,13278, 0000
FaniVaMohandesi,d,20120326,000000,141.50,141.50,141.50,141.50,1000, 0000
FaniVaMohandesi,d,20120327,000000,141.50,141.50,141.50,141.50,1738, 0000
FaniVaMohandesi,d,20120328,000000,141.50,141.50,141.50,141.50,53039, 0000
FaniVaMohandesi,d,20120402,000000,141.50,141.50,141.50,141.50,412, 0000
FaniVaMohandesi,d,20120403,000000,141.50,141.50,141.50,141.50,3694, 0000
FaniVaMohandesi,d,20120404,000000,141.50,141.50,141.50,141.50,985, 0000
FaniVaMohandesi,d,20120407,000000,141.50,141.50,141.50,141.50,346200, 0000
FaniVaMohandesi,d,20120408,000000,141.50,141.50,141.50,141.50,106318, 0000
FaniVaMohandesi,d,20120409,000000,141.60,141.60,141.60,141.60,375370, 0000
FaniVaMohandesi,d,20120410,000000,141.60,141.60,141.60,141.60,94331, 0000
FaniVaMohandesi,d,20120411,000000,141.60,141.60,141.60,141.60,381958, 0000
FaniVaMohandesi,d,20120414,000000,141.60,141.60,141.60,141.60,10, 0000
FaniVaMohandesi,d,20120415,000000,141.60,141.60,141.60,141.60,30967, 0000
FaniVaMohandesi,d,20120416,000000,141.60,141.60,141.50,141.50,130899, 0000
FaniVaMohandesi,d,20120417,000000,141.50,141.60,141.50,141.60,25334, 0000
FaniVaMohandesi,d,20120418,000000,141.60,141.60,141.50,141.50,33060, 0000
FaniVaMohandesi,d,20120421,000000,141.50,141.50,141.50,141.50,605, 0000
FaniVaMohandesi,d,20120422,000000,141.50,141.50,141.50,141.50,1002, 0000
FaniVaMohandesi,d,20120423,000000,141.50,141.50,141.50,141.50,6165, 0000
FaniVaMohandesi,d,20120424,000000,141.50,141.50,141.50,141.50,14060, 0000
FaniVaMohandesi,d,20120428,000000,141.50,141.50,141.50,141.50,26802, 0000
FaniVaMohandesi,d,20120429,000000,141.50,141.50,141.50,141.50,60259, 0000
FaniVaMohandesi,d,20120430,000000,141.50,141.50,141.50,141.50,32902, 0000
FaniVaMohandesi,d,20120501,000000,141.50,141.50,141.50,141.50,5406, 0000
FaniVaMohandesi,d,20120502,000000,141.50,141.50,141.50,141.50,17190, 0000
FaniVaMohandesi,d,20120505,000000,141.50,141.50,141.50,141.50,5377, 0000
FaniVaMohandesi,d,20120506,000000,141.50,141.50,141.50,141.50,74523, 0000
FaniVaMohandesi,d,20120507,000000,141.50,141.50,141.50,141.50,103470, 0000
FaniVaMohandesi,d,20120508,000000,141.50,141.50,141.50,141.50,53523, 0000
FaniVaMohandesi,d,20120509,000000,141.50,141.50,141.50,141.50,58136, 0000
FaniVaMohandesi,d,20120512,000000,141.50,141.50,141.50,141.50,8475, 0000
FaniVaMohandesi,d,20120513,000000,141.50,141.50,141.50,141.50,33880, 0000
FaniVaMohandesi,d,20120514,000000,141.50,141.50,141.50,141.50,15110, 0000
FaniVaMohandesi,d,20120515,000000,141.50,141.50,141.50,141.50,5000, 0000
FaniVaMohandesi,d,20120516,000000,141.50,141.50,141.50,141.50,7270, 0000
FaniVaMohandesi,d,20120519,000000,141.50,141.50,141.50,141.50,21217, 0000
FaniVaMohandesi,d,20120520,000000,141.50,141.50,141.50,141.50,7100, 0000
FaniVaMohandesi,d,20120521,000000,141.50,141.50,141.50,141.50,1205, 0000
FaniVaMohandesi,d,20120522,000000,141.50,141.50,141.50,141.50,385, 0000
FaniVaMohandesi,d,20120523,000000,141.50,163.70,141.50,163.70,4952196, 0000
FaniVaMohandesi,d,20120526,000000,159.10,159.40,159.00,159.40,25893768, 0000
FaniVaMohandesi,d,20120527,000000,165.10,165.20,164.80,165.20,13276114, 0000
FaniVaMohandesi,d,20120528,000000,165.90,166.00,164.90,164.90,4468098, 0000
FaniVaMohandesi,d,20120529,000000,164.40,164.40,159.20,159.20,4276892, 0000
FaniVaMohandesi,d,20120530,000000,158.90,158.90,156.50,156.50,4095164, 0000
FaniVaMohandesi,d,20120602,000000,156.50,156.50,155.50,155.50,1521560, 0000
FaniVaMohandesi,d,20120605,000000,155.20,155.20,151.50,151.50,3516816, 0000
FaniVaMohandesi,d,20120606,000000,151.50,151.50,149.90,149.90,2199259, 0000
FaniVaMohandesi,d,20120609,000000,149.00,149.00,148.00,148.00,1619946, 0000
FaniVaMohandesi,d,20120610,000000,146.60,146.60,145.30,145.30,3253097, 0000
FaniVaMohandesi,d,20120611,000000,145.40,146.90,145.40,146.90,4049303, 0000
FaniVaMohandesi,d,20120612,000000,146.90,147.00,146.50,146.50,1926152, 0000
FaniVaMohandesi,d,20120613,000000,146.30,149.30,146.30,149.30,5129861, 0000
FaniVaMohandesi,d,20120616,000000,149.30,149.30,148.10,148.10,2410888, 0000
FaniVaMohandesi,d,20120617,000000,148.10,148.10,146.30,146.30,3406663, 0000
FaniVaMohandesi,d,20120619,000000,146.30,146.30,146.20,146.30,1497584, 0000
FaniVaMohandesi,d,20120620,000000,146.30,146.30,142.60,142.60,4405088, 0000
FaniVaMohandesi,d,20120623,000000,142.40,142.40,141.10,141.10,1128807, 0000
FaniVaMohandesi,d,20120624,000000,139.20,139.20,135.80,135.80,4391350, 0000
FaniVaMohandesi,d,20120625,000000,135.70,135.70,133.50,133.50,5323116, 0000
FaniVaMohandesi,d,20120626,000000,133.40,133.40,130.40,130.40,2547412, 0000
FaniVaMohandesi,d,20120627,000000,127.50,129.40,127.30,129.40,9716013, 0000
FaniVaMohandesi,d,20120630,000000,130.20,131.20,130.20,131.20,1401501, 0000
FaniVaMohandesi,d,20120701,000000,134.20,136.40,134.20,136.40,4964883, 0000
FaniVaMohandesi,d,20120702,000000,141.60,141.90,141.60,141.90,4389873, 0000
FaniVaMohandesi,d,20120703,000000,147.50,147.50,146.40,146.40,11241218, 0000
FaniVaMohandesi,d,20120704,000000,146.40,146.40,145.80,146.20,6098744, 0000
FaniVaMohandesi,d,20120707,000000,146.50,148.30,146.50,148.30,4685490, 0000
FaniVaMohandesi,d,20120708,000000,146.20,150.40,146.20,149.90,10074495, 0000
FaniVaMohandesi,d,20120709,000000,149.90,149.90,148.40,148.40,1702649, 0000
FaniVaMohandesi,d,20120710,000000,148.10,148.10,147.70,147.80,2832405, 0000
FaniVaMohandesi,d,20120711,000000,147.80,149.20,147.80,149.20,5379822, 0000
FaniVaMohandesi,d,20120714,000000,149.30,149.60,149.00,149.60,6113865, 0000
FaniVaMohandesi,d,20120715,000000,150.20,150.20,149.50,149.60,16059252, 0000
FaniVaMohandesi,d,20120716,000000,149.70,150.20,149.70,150.20,3439093, 0000
FaniVaMohandesi,d,20120717,000000,150.40,150.70,150.40,150.70,26285759, 0000
FaniVaMohandesi,d,20120718,000000,150.70,150.70,150.70,150.70,2131, 0000
FaniVaMohandesi,d,20120721,000000,150.70,150.70,150.70,150.70,2150, 0000
FaniVaMohandesi,d,20120722,000000,150.70,151.40,150.70,151.40,613287, 0000
FaniVaMohandesi,d,20120723,000000,151.30,151.30,150.50,150.50,1515663, 0000
FaniVaMohandesi,d,20120724,000000,150.50,150.50,149.90,149.90,590941, 0000
FaniVaMohandesi,d,20120725,000000,149.90,149.90,148.30,148.30,1102657, 0000
FaniVaMohandesi,d,20120728,000000,147.70,147.70,147.30,147.30,709639, 0000
FaniVaMohandesi,d,20120729,000000,147.30,147.30,141.50,141.50,4019458, 0000
FaniVaMohandesi,d,20120730,000000,141.20,141.20,139.40,139.40,1695622, 0000
FaniVaMohandesi,d,20120731,000000,139.30,139.30,136.90,136.90,2426566, 0000
FaniVaMohandesi,d,20120801,000000,136.90,136.90,135.80,135.80,1242969, 0000
FaniVaMohandesi,d,20120804,000000,135.70,135.70,131.00,131.00,3531561, 0000
FaniVaMohandesi,d,20120805,000000,130.70,130.70,129.50,129.50,1470083, 0000
FaniVaMohandesi,d,20120806,000000,129.50,129.70,129.10,129.10,1230591, 0000
FaniVaMohandesi,d,20120807,000000,129.10,129.10,127.60,127.60,1277651, 0000
FaniVaMohandesi,d,20120808,000000,127.20,127.20,126.50,126.50,1227263, 0000
FaniVaMohandesi,d,20120811,000000,126.60,127.30,126.60,127.30,900423, 0000
FaniVaMohandesi,d,20120812,000000,127.30,127.30,126.70,126.70,918510, 0000
FaniVaMohandesi,d,20120813,000000,126.70,126.70,126.40,126.40,320218, 0000
FaniVaMohandesi,d,20120814,000000,126.40,126.80,126.40,126.80,1647852, 0000
FaniVaMohandesi,d,20120815,000000,126.80,126.80,126.70,126.70,596573, 0000
FaniVaMohandesi,d,20120818,000000,126.70,126.80,126.60,126.60,974510, 0000
FaniVaMohandesi,d,20120819,000000,126.60,126.60,126.60,126.60,0, 0000
FaniVaMohandesi,d,20120821,000000,126.60,126.60,126.30,126.30,1445419, 0000
FaniVaMohandesi,d,20120822,000000,126.30,126.30,126.10,126.10,776192, 0000
FaniVaMohandesi,d,20120825,000000,126.10,126.10,125.60,125.60,1487997, 0000
FaniVaMohandesi,d,20120826,000000,125.60,126.30,125.60,126.30,2257343, 0000
FaniVaMohandesi,d,20120827,000000,126.30,126.30,126.00,126.00,1360789, 0000
FaniVaMohandesi,d,20120902,000000,126.00,126.00,125.80,125.80,535661, 0000
FaniVaMohandesi,d,20120903,000000,125.80,126.20,125.70,126.20,1647426, 0000
FaniVaMohandesi,d,20120904,000000,126.30,128.50,126.30,128.50,3270477, 0000
FaniVaMohandesi,d,20120905,000000,130.30,131.00,130.30,131.00,3281047, 0000
FaniVaMohandesi,d,20120908,000000,131.00,131.00,129.90,129.90,2134374, 0000
FaniVaMohandesi,d,20120909,000000,129.70,129.70,127.30,127.30,2208781, 0000
FaniVaMohandesi,d,20120910,000000,125.90,125.90,123.50,123.50,3543865, 0000
FaniVaMohandesi,d,20120911,000000,123.50,123.50,122.90,122.90,1914641, 0000
FaniVaMohandesi,d,20120915,000000,122.90,123.40,122.90,123.40,1790363, 0000
FaniVaMohandesi,d,20120916,000000,123.40,123.40,122.90,122.90,2139922, 0000
FaniVaMohandesi,d,20120917,000000,122.90,123.00,122.90,123.00,2040503, 0000
FaniVaMohandesi,d,20120918,000000,123.00,123.70,123.00,123.70,2002032, 0000
FaniVaMohandesi,d,20120919,000000,123.90,126.50,123.90,126.50,2820078, 0000
FaniVaMohandesi,d,20120922,000000,128.30,129.20,128.30,129.20,2259898, 0000
FaniVaMohandesi,d,20120923,000000,134.30,134.30,134.30,134.30,4548623, 0000
FaniVaMohandesi,d,20120924,000000,135.10,137.70,135.10,137.70,9102835, 0000
FaniVaMohandesi,d,20120925,000000,140.20,143.10,140.20,143.00,9778969, 0000
FaniVaMohandesi,d,20120926,000000,146.60,147.10,146.60,147.10,3282679, 0000
FaniVaMohandesi,d,20120929,000000,152.70,152.90,151.80,151.80,16635335, 0000
FaniVaMohandesi,d,20120930,000000,151.80,151.80,151.80,151.80,97594, 0000
FaniVaMohandesi,d,20121001,000000,151.80,151.80,151.80,151.80,7010, 0000
FaniVaMohandesi,d,20121002,000000,151.80,151.80,151.60,151.60,375630, 0000
FaniVaMohandesi,d,20121003,000000,148.90,148.90,146.20,146.20,9441973, 0000
FaniVaMohandesi,d,20121006,000000,145.30,145.30,145.20,145.20,786485, 0000
FaniVaMohandesi,d,20121007,000000,145.20,145.20,145.10,145.10,29492, 0000
FaniVaMohandesi,d,20121008,000000,145.00,145.00,144.90,144.90,141335, 0000
FaniVaMohandesi,d,20121009,000000,144.90,145.00,144.90,145.00,171370, 0000
FaniVaMohandesi,d,20121010,000000,145.00,145.00,144.80,144.80,515944, 0000
FaniVaMohandesi,d,20121013,000000,144.80,144.80,144.70,144.70,75090, 0000
FaniVaMohandesi,d,20121014,000000,144.70,144.70,144.70,144.70,2754, 0000
FaniVaMohandesi,d,20121015,000000,144.70,144.70,144.70,144.70,20062, 0000
FaniVaMohandesi,d,20121016,000000,133.30,133.30,130.20,131.20,11216565, 0000
FaniVaMohandesi,d,20121017,000000,131.20,131.40,128.70,128.70,4073058, 0000
FaniVaMohandesi,d,20121020,000000,128.40,128.40,126.10,126.10,7164036, 0000
FaniVaMohandesi,d,20121021,000000,126.20,126.40,125.10,125.20,5830563, 0000
FaniVaMohandesi,d,20121022,000000,125.30,125.80,125.30,125.80,2359999, 0000
FaniVaMohandesi,d,20121023,000000,125.90,125.90,125.00,125.80,4811751, 0000
FaniVaMohandesi,d,20121024,000000,130.40,130.50,130.40,130.50,5673505, 0000
FaniVaMohandesi,d,20121027,000000,132.00,134.10,132.00,134.10,2794852, 0000
FaniVaMohandesi,d,20121028,000000,135.90,135.90,134.40,134.40,8016406, 0000
FaniVaMohandesi,d,20121029,000000,133.80,133.80,130.80,130.80,2934100, 0000
FaniVaMohandesi,d,20121030,000000,130.00,130.00,125.90,125.90,7770345, 0000
FaniVaMohandesi,d,20121031,000000,126.00,128.00,126.00,128.00,2815435, 0000
FaniVaMohandesi,d,20121104,000000,128.10,130.00,128.10,130.00,2526448, 0000
FaniVaMohandesi,d,20121105,000000,130.20,131.30,130.20,131.30,3202979, 0000
FaniVaMohandesi,d,20121106,000000,131.40,131.50,131.20,131.20,1703438, 0000
FaniVaMohandesi,d,20121107,000000,131.20,131.20,129.50,129.50,3506050, 0000
FaniVaMohandesi,d,20121110,000000,129.40,129.40,127.90,127.90,2660539, 0000
FaniVaMohandesi,d,20121111,000000,127.90,127.90,126.70,126.70,2652115, 0000
FaniVaMohandesi,d,20121112,000000,126.80,126.80,126.60,126.80,2062399, 0000
FaniVaMohandesi,d,20121113,000000,127.00,130.30,127.00,130.30,3162508, 0000
FaniVaMohandesi,d,20121114,000000,130.50,131.20,130.50,131.20,2008718, 0000
FaniVaMohandesi,d,20121117,000000,131.20,131.20,129.00,129.00,2536510, 0000
FaniVaMohandesi,d,20121118,000000,129.00,132.60,129.00,132.60,5513607, 0000
FaniVaMohandesi,d,20121119,000000,137.70,137.70,137.20,137.20,11529884, 0000
FaniVaMohandesi,d,20121120,000000,136.70,136.70,133.70,133.70,3272378, 0000
FaniVaMohandesi,d,20121121,000000,134.10,136.60,134.10,136.60,3879410, 0000
FaniVaMohandesi,d,20121126,000000,138.10,139.60,138.10,139.60,2264025, 0000
FaniVaMohandesi,d,20121127,000000,139.80,140.50,139.80,140.50,590838, 0000
FaniVaMohandesi,d,20121128,000000,140.60,143.50,140.60,143.50,2180547, 0000
FaniVaMohandesi,d,20121201,000000,143.90,144.00,143.90,144.00,328948, 0000
FaniVaMohandesi,d,20121202,000000,144.10,147.80,144.10,147.80,2608441, 0000
FaniVaMohandesi,d,20121203,000000,148.50,148.90,148.50,148.90,1765362, 0000
FaniVaMohandesi,d,20121204,000000,149.00,149.30,149.00,149.30,467662, 0000
FaniVaMohandesi,d,20121205,000000,155.90,157.60,154.80,154.80,28435718, 0000
FaniVaMohandesi,d,20121208,000000,153.80,153.80,149.40,149.40,15617752, 0000
FaniVaMohandesi,d,20121209,000000,148.10,148.10,144.80,147.60,11607912, 0000
FaniVaMohandesi,d,20121210,000000,151.50,153.40,151.50,153.20,11570124, 0000
FaniVaMohandesi,d,20121211,000000,154.50,158.00,154.50,157.70,10341614, 0000
FaniVaMohandesi,d,20121212,000000,157.60,157.60,154.50,154.50,4037699, 0000
FaniVaMohandesi,d,20121215,000000,158.40,159.90,158.40,159.90,4905894, 0000
FaniVaMohandesi,d,20121216,000000,161.60,161.90,161.60,161.90,1472303, 0000
FaniVaMohandesi,d,20121217,000000,162.10,168.30,162.10,168.30,4528493, 0000
FaniVaMohandesi,d,20121218,000000,174.50,174.50,174.10,174.20,29270394, 0000
FaniVaMohandesi,d,20121219,000000,175.30,177.90,175.30,177.70,11603334, 0000
FaniVaMohandesi,d,20121222,000000,179.40,183.40,179.40,183.40,11297925, 0000
FaniVaMohandesi,d,20121223,000000,190.60,190.60,190.60,190.60,13974628, 0000
FaniVaMohandesi,d,20121224,000000,198.20,198.20,198.20,198.20,6078538, 0000
FaniVaMohandesi,d,20121225,000000,198.20,206.00,203.20,203.20,55860975, 0000
FaniVaMohandesi,d,20121226,000000,200.80,204.60,200.80,204.20,22408563, 0000
FaniVaMohandesi,d,20121229,000000,211.30,211.90,211.30,211.70,41870967, 0000
FaniVaMohandesi,d,20121230,000000,211.00,211.00,205.00,205.00,12675123, 0000
FaniVaMohandesi,d,20121231,000000,205.10,206.30,205.10,206.30,5411780, 0000
FaniVaMohandesi,d,20130101,000000,206.40,206.40,200.60,200.60,6734579, 0000
FaniVaMohandesi,d,20130102,000000,200.00,200.00,193.50,193.50,5088613, 0000
FaniVaMohandesi,d,20130106,000000,186.70,186.70,186.30,186.30,4027279, 0000
FaniVaMohandesi,d,20130107,000000,180.90,182.80,180.50,182.80,13032445, 0000
FaniVaMohandesi,d,20130108,000000,183.40,184.60,183.40,184.60,3064031, 0000
FaniVaMohandesi,d,20130109,000000,184.50,184.50,179.70,179.70,9220599, 0000
FaniVaMohandesi,d,20130113,000000,179.60,179.60,173.60,173.60,11837879, 0000
FaniVaMohandesi,d,20130114,000000,173.50,176.10,173.50,176.10,4911983, 0000
FaniVaMohandesi,d,20130115,000000,176.20,176.60,176.20,176.40,3190954, 0000
FaniVaMohandesi,d,20130116,000000,176.40,177.50,176.40,177.50,2969895, 0000
FaniVaMohandesi,d,20130119,000000,177.40,177.40,174.00,174.00,2907187, 0000
FaniVaMohandesi,d,20130120,000000,173.90,173.90,169.30,169.30,4518837, 0000
FaniVaMohandesi,d,20130121,000000,169.30,169.50,167.90,167.90,4098024, 0000
FaniVaMohandesi,d,20130122,000000,167.70,167.70,161.40,162.00,8562207, 0000
FaniVaMohandesi,d,20130123,000000,162.60,166.90,162.60,166.90,3192708, 0000
FaniVaMohandesi,d,20130126,000000,167.00,167.00,166.10,166.40,2381312, 0000
FaniVaMohandesi,d,20130127,000000,166.80,166.80,165.70,165.70,2236559, 0000
FaniVaMohandesi,d,20130128,000000,165.40,165.40,162.60,162.60,3892334, 0000
FaniVaMohandesi,d,20130130,000000,162.60,162.60,160.50,161.70,4010627, 0000
FaniVaMohandesi,d,20130202,000000,162.00,166.10,162.00,166.10,2870423, 0000
FaniVaMohandesi,d,20130203,000000,166.20,169.60,166.20,169.60,3158171, 0000
FaniVaMohandesi,d,20130204,000000,169.60,169.60,166.80,166.80,2826552, 0000
FaniVaMohandesi,d,20130205,000000,166.79,167.55,166.79,167.55,1818441, 0000
FaniVaMohandesi,d,20130206,000000,167.56,169.27,167.56,169.27,2062070, 0000
FaniVaMohandesi,d,20130209,000000,169.41,171.60,169.41,171.60,1649556, 0000
FaniVaMohandesi,d,20130211,000000,173.84,174.08,173.84,174.08,1524103, 0000
FaniVaMohandesi,d,20130212,000000,174.30,177.46,174.30,177.46,2076914, 0000
FaniVaMohandesi,d,20130213,000000,179.10,180.55,179.10,180.55,1847392, 0000
FaniVaMohandesi,d,20130216,000000,187.59,187.59,186.66,186.66,11857794, 0000
FaniVaMohandesi,d,20130217,000000,186.60,186.60,184.30,184.30,5218631, 0000
FaniVaMohandesi,d,20130218,000000,184.10,184.10,180.60,181.00,5826747, 0000
FaniVaMohandesi,d,20130219,000000,181.40,182.50,181.40,182.50,991290, 0000
FaniVaMohandesi,d,20130220,000000,183.10,184.30,183.10,184.30,1553389, 0000
FaniVaMohandesi,d,20130223,000000,185.20,190.90,185.20,190.40,5229101, 0000
FaniVaMohandesi,d,20130224,000000,189.30,189.33,183.26,183.26,7919149, 0000
FaniVaMohandesi,d,20130225,000000,183.10,183.10,179.50,179.50,2617011, 0000
FaniVaMohandesi,d,20130226,000000,179.50,180.20,179.50,180.20,1924176, 0000
FaniVaMohandesi,d,20130227,000000,181.30,185.20,181.30,185.00,7263169, 0000
FaniVaMohandesi,d,20130302,000000,185.30,189.60,185.30,189.60,3083721, 0000
FaniVaMohandesi,d,20130303,000000,197.10,197.10,196.90,196.90,7716489, 0000
FaniVaMohandesi,d,20130304,000000,204.40,204.60,204.40,204.60,8488508, 0000
FaniVaMohandesi,d,20130305,000000,209.30,209.26,202.87,202.87,14310778, 0000
FaniVaMohandesi,d,20130306,000000,201.50,201.47,199.19,199.19,2383270, 0000
FaniVaMohandesi,d,20130309,000000,197.80,197.83,197.26,197.26,1067903, 0000
FaniVaMohandesi,d,20130310,000000,197.20,197.23,190.22,190.35,7476465, 0000
FaniVaMohandesi,d,20130311,000000,190.40,190.40,187.31,187.31,2816006, 0000
FaniVaMohandesi,d,20130312,000000,187.30,187.61,187.25,187.42,2463302, 0000
FaniVaMohandesi,d,20130313,000000,187.50,189.04,187.48,189.04,4079717, 0000
FaniVaMohandesi,d,20130316,000000,189.00,189.06,184.82,184.82,3232833, 0000
FaniVaMohandesi,d,20130317,000000,182.50,182.46,181.39,181.39,2217344, 0000
FaniVaMohandesi,d,20130318,000000,181.50,182.90,181.36,182.90,2464110, 0000
FaniVaMohandesi,d,20130325,000000,183.00,186.84,182.96,186.84,2173411, 0000
FaniVaMohandesi,d,20130326,000000,187.00,194.31,186.97,194.31,4730070, 0000
FaniVaMohandesi,d,20130327,000000,201.20,201.58,201.17,201.57,12000929, 0000
FaniVaMohandesi,d,20130330,000000,202.40,202.45,201.63,201.96,4625494, 0000
FaniVaMohandesi,d,20130331,000000,209.70,209.73,209.67,209.73,8981506, 0000
FaniVaMohandesi,d,20130403,000000,217.50,217.48,217.18,217.36,21967637, 0000
FaniVaMohandesi,d,20130406,000000,226.00,225.99,225.56,225.63,60457727, 0000
FaniVaMohandesi,d,20130407,000000,218.50,218.51,217.53,217.53,12423348, 0000
FaniVaMohandesi,d,20130408,000000,217.80,218.15,213.98,214.40,30630119, 0000
FaniVaMohandesi,d,20130409,000000,220.70,220.98,219.70,219.70,10631054, 0000
FaniVaMohandesi,d,20130410,000000,217.90,217.94,212.59,212.59,8398538, 0000
FaniVaMohandesi,d,20130413,000000,211.50,211.49,207.20,207.20,6696598, 0000
FaniVaMohandesi,d,20130415,000000,207.80,214.31,207.78,214.31,4442643, 0000
FaniVaMohandesi,d,20130416,000000,221.50,222.24,221.35,222.23,33412109, 0000
FaniVaMohandesi,d,20130417,000000,221.20,221.19,217.50,217.50,8230469, 0000
FaniVaMohandesi,d,20130420,000000,218.00,218.06,213.17,213.17,6429686, 0000
FaniVaMohandesi,d,20130421,000000,213.00,212.95,205.10,205.34,18887272, 0000
FaniVaMohandesi,d,20130422,000000,207.30,212.72,207.27,212.72,7687642, 0000
FaniVaMohandesi,d,20130423,000000,215.50,219.86,215.49,219.86,25733065, 0000
FaniVaMohandesi,d,20130424,000000,228.60,228.57,228.13,228.18,22707009, 0000
FaniVaMohandesi,d,20130427,000000,232.70,237.26,232.70,237.26,19443791, 0000
FaniVaMohandesi,d,20130428,000000,243.30,245.18,243.32,245.18,3969111, 0000
FaniVaMohandesi,d,20130429,000000,252.70,254.92,252.68,254.92,7340482, 0000
FaniVaMohandesi,d,20130430,000000,258.00,257.99,255.09,255.09,46118361, 0000
FaniVaMohandesi,d,20130501,000000,262.30,262.74,262.34,262.74,7455089, 0000
FaniVaMohandesi,d,20130504,000000,263.00,273.15,263.05,273.09,63043548, 0000
FaniVaMohandesi,d,20130505,000000,264.10,264.13,262.88,263.40,23928839, 0000
FaniVaMohandesi,d,20130506,000000,263.00,263.05,256.27,256.27,21171685, 0000
FaniVaMohandesi,d,20130507,000000,252.90,252.95,248.07,248.07,4230114, 0000
FaniVaMohandesi,d,20130508,000000,242.30,242.29,239.46,241.01,14752612, 0000
FaniVaMohandesi,d,20130511,000000,246.80,248.20,246.76,248.20,3239740, 0000
FaniVaMohandesi,d,20130512,000000,249.00,257.08,249.01,256.80,22515973, 0000
FaniVaMohandesi,d,20130513,000000,256.10,256.15,247.46,247.46,5478901, 0000
FaniVaMohandesi,d,20130514,000000,245.80,245.84,237.92,238.27,11141253, 0000
FaniVaMohandesi,d,20130515,000000,244.10,245.72,241.66,241.66,7956528, 0000
FaniVaMohandesi,d,20130518,000000,239.60,239.63,239.23,239.23,1127578, 0000
FaniVaMohandesi,d,20130519,000000,229.80,231.10,229.80,231.10,10363723, 0000
FaniVaMohandesi,d,20130520,000000,232.50,239.33,232.47,239.33,7272876, 0000
FaniVaMohandesi,d,20130521,000000,239.40,242.80,238.69,242.80,9939934, 0000
FaniVaMohandesi,d,20130522,000000,238.00,238.03,233.71,235.93,8297454, 0000
FaniVaMohandesi,d,20130525,000000,241.70,244.93,241.66,244.93,4827002, 0000
FaniVaMohandesi,d,20130526,000000,253.90,253.86,252.13,252.13,10181627, 0000
FaniVaMohandesi,d,20130527,000000,250.80,250.77,243.33,243.33,10148530, 0000
FaniVaMohandesi,d,20130528,000000,243.40,244.17,243.07,243.71,7080268, 0000
FaniVaMohandesi,d,20130529,000000,243.50,243.45,239.74,239.74,9122342, 0000
FaniVaMohandesi,d,20130601,000000,239.60,239.60,231.84,232.41,9005862, 0000
FaniVaMohandesi,d,20130602,000000,232.70,234.21,232.67,234.18,3354943, 0000
FaniVaMohandesi,d,20130603,000000,234.10,234.07,231.01,231.01,5498540, 0000
FaniVaMohandesi,d,20130608,000000,229.90,229.87,223.58,223.58,5011415, 0000
FaniVaMohandesi,d,20130609,000000,223.30,223.32,220.92,220.92,2708172, 0000
FaniVaMohandesi,d,20130610,000000,221.00,223.93,220.99,223.93,2035764, 0000
FaniVaMohandesi,d,20130611,000000,226.10,229.84,226.14,229.84,3016103, 0000
FaniVaMohandesi,d,20130612,000000,231.30,237.48,231.31,237.48,9240562, 0000
FaniVaMohandesi,d,20130615,000000,238.10,240.99,238.09,240.99,1550675, 0000
FaniVaMohandesi,d,20130616,000000,241.10,245.95,241.07,245.95,2496954, 0000
FaniVaMohandesi,d,20130617,000000,246.10,255.74,246.07,255.73,4246749, 0000
FaniVaMohandesi,d,20130618,000000,256.20,265.95,256.20,265.95,5656864, 0000
FaniVaMohandesi,d,20130619,000000,268.30,276.55,268.33,276.55,4454877, 0000
FaniVaMohandesi,d,20130622,000000,276.50,287.53,284.25,284.25,67103640, 0000
FaniVaMohandesi,d,20130623,000000,281.50,281.46,275.65,275.65,17550829, 0000
FaniVaMohandesi,d,20130625,000000,276.00,282.05,276.04,282.05,11122537, 0000
FaniVaMohandesi,d,20130626,000000,285.50,287.05,285.52,287.05,2156702, 0000
FaniVaMohandesi,d,20130629,000000,287.80,288.58,287.79,288.58,960343, 0000
FaniVaMohandesi,d,20130630,000000,290.10,300.10,290.10,300.10,4929298, 0000
FaniVaMohandesi,d,20130701,000000,302.30,308.90,302.30,308.90,3010816, 0000
FaniVaMohandesi,d,20130702,000000,320.30,320.30,320.10,320.20,76281873, 0000
FaniVaMohandesi,d,20130703,000000,330.80,331.30,330.80,331.30,10912978, 0000
FaniVaMohandesi,d,20130706,000000,344.40,344.40,344.40,344.40,39805319, 0000
FaniVaMohandesi,d,20130707,000000,357.00,357.30,353.10,353.10,66589821, 0000
FaniVaMohandesi,d,20130708,000000,342.10,342.10,340.00,340.00,10975157, 0000
FaniVaMohandesi,d,20130709,000000,328.30,328.70,327.50,327.50,32613052, 0000
FaniVaMohandesi,d,20130710,000000,339.00,340.10,338.90,338.90,20079835, 0000
FaniVaMohandesi,d,20130713,000000,333.20,333.20,325.50,325.60,16226691, 0000
FaniVaMohandesi,d,20130714,000000,326.00,327.90,326.00,326.30,24299569, 0000
FaniVaMohandesi,d,20130715,000000,326.30,326.30,326.30,326.30,27040, 0000
FaniVaMohandesi,d,20130716,000000,326.30,326.30,326.30,326.30,20, 0000
