Date,Open,High,Low,Close,Volume
22/02/2007,1457.2900,1461.5700,1450.5100,1456.3800,348
23/02/2007,1456.2200,1456.2200,1448.3600,1451.1900,461
26/02/2007,1451.0400,1456.9500,1445.4800,1449.3700,504
27/02/2007,1449.2500,1449.2500,1389.4200,1399.0400,726
28/02/2007,1398.6400,1415.8900,1396.6500,1406.8200,701
01/03/2007,1406.8000,1409.4600,1380.8700,1403.1700,692
02/03/2007,1403.1600,1403.4000,1386.8700,1387.1700,591
05/03/2007,1387.1100,1391.8600,1373.9700,1374.1200,622
06/03/2007,1374.0600,1397.9000,1374.0600,1395.4100,600
07/03/2007,1395.0200,1401.1600,1390.6400,1391.9700,561
08/03/2007,1391.8800,1407.9300,1391.8800,1401.8900,538
09/03/2007,1401.8900,1410.1500,1397.3000,1402.8400,468
12/03/2007,1402.8000,1409.3400,1398.4000,1406.6000,476
13/03/2007,1406.2300,1406.2300,1377.7100,1377.9500,622
14/03/2007,1377.8600,1388.0900,1363.9800,1387.1700,671
15/03/2007,1387.1100,1395.7300,1385.1600,1392.2800,504
16/03/2007,1392.2800,1397.5100,1383.6300,1386.9500,606
19/03/2007,1386.9500,1403.2000,1386.9500,1402.0600,496
20/03/2007,1402.0400,1411.5300,1400.7000,1410.9400,499
21/03/2007,1410.9200,1437.7700,1409.7500,1435.0400,569
22/03/2007,1435.0400,1437.6600,1429.8800,1434.5400,559
23/03/2007,1434.5400,1438.8900,1433.2100,1436.1100,468
26/03/2007,1436.1100,1437.6500,1423.2800,1437.5000,492
27/03/2007,1437.4900,1437.4900,1425.5400,1428.6100,477
28/03/2007,1428.3500,1428.3500,1414.0700,1417.2300,536
29/03/2007,1417.1700,1426.2400,1413.2700,1422.5300,510
30/03/2007,1422.5200,1429.2200,1408.9000,1420.8600,519
02/04/2007,1420.8300,1425.4900,1416.3700,1424.5500,514
03/04/2007,1424.2700,1440.5700,1424.2700,1437.7700,522
04/04/2007,1437.7500,1440.1600,1435.0800,1439.3700,467
05/04/2007,1438.9400,1444.8800,1436.6700,1443.7600,421
09/04/2007,1443.7700,1448.1000,1443.2800,1444.6100,420
10/04/2007,1444.5800,1448.7300,1443.9900,1448.3900,448
11/04/2007,1448.2300,1448.3900,1436.1500,1438.8700,527
12/04/2007,1438.8700,1448.0200,1433.9100,1447.8000,495
13/04/2007,1447.8000,1453.1100,1444.1500,1452.8500,480
16/04/2007,1452.8400,1468.6200,1452.8400,1468.3300,513
17/04/2007,1468.4700,1474.3500,1467.1500,1471.4800,522
18/04/2007,1471.4700,1476.5700,1466.4100,1472.5000,531
19/04/2007,1472.4800,1474.2300,1464.4700,1470.7300,520
20/04/2007,1470.6900,1484.7400,1470.6900,1484.3500,595
23/04/2007,1484.3300,1487.3200,1480.1900,1480.9300,460
24/04/2007,1480.9300,1483.8200,1473.7400,1480.4100,557
25/04/2007,1480.2800,1496.5900,1480.2800,1495.4200,581
26/04/2007,1495.2700,1498.0200,1491.1700,1494.2500,574
27/04/2007,1494.2100,1497.3200,1488.6700,1494.0700,488
30/04/2007,1494.0700,1497.1600,1482.2900,1482.3700,552
01/05/2007,1482.3700,1487.2700,1476.7000,1486.3000,607
02/05/2007,1486.1300,1499.1000,1486.1300,1495.9200,570
03/05/2007,1495.5600,1503.3400,1495.5600,1502.3900,537
04/05/2007,1502.3500,1510.3400,1501.8000,1505.6200,493
07/05/2007,1505.5700,1511.0000,1505.5400,1509.4800,454
08/05/2007,1509.3600,1509.3600,1500.6600,1507.7200,499
09/05/2007,1507.3200,1513.8000,1503.7700,1512.5800,524
10/05/2007,1512.3300,1512.3300,1491.4200,1491.4700,541
11/05/2007,1491.4700,1506.2400,1491.4700,1505.8500,486
14/05/2007,1505.7600,1510.9000,1498.3400,1503.1500,496
15/05/2007,1503.1100,1514.8300,1500.4300,1501.1900,548
16/05/2007,1500.7500,1514.1500,1500.7500,1514.1400,521
17/05/2007,1514.0100,1517.1400,1509.2900,1512.7500,512
18/05/2007,1512.7400,1522.7500,1512.7400,1522.7500,528
21/05/2007,1522.7500,1529.8700,1522.7100,1525.1000,619
22/05/2007,1525.1000,1529.2400,1522.0500,1524.1200,511
23/05/2007,1524.0900,1532.4300,1521.9000,1522.2800,551
24/05/2007,1522.1000,1529.3100,1505.1800,1507.5100,601
25/05/2007,1507.5000,1517.4100,1507.5000,1515.7300,414
29/05/2007,1515.5500,1521.8000,1512.0200,1518.1100,459
30/05/2007,1517.6000,1530.2300,1510.0600,1530.2300,532
31/05/2007,1530.1900,1535.5600,1528.2600,1530.6200,596
01/06/2007,1530.6200,1540.5600,1530.6200,1536.3400,523
04/06/2007,1536.2800,1540.5300,1532.3100,1539.1800,489
05/06/2007,1539.1200,1539.1200,1525.6200,1530.9500,525
06/06/2007,1530.5700,1530.5700,1514.1300,1517.3800,529
07/06/2007,1517.3600,1517.3600,1490.3700,1490.7200,632
08/06/2007,1490.7100,1507.7600,1487.4100,1507.6700,535
11/06/2007,1507.6400,1515.5300,1503.3500,1509.1200,451
12/06/2007,1509.1200,1511.3300,1492.9700,1493.0000,546
13/06/2007,1492.6500,1515.7000,1492.6500,1515.6700,550
14/06/2007,1515.5800,1526.4500,1515.5800,1522.9700,502
15/06/2007,1522.9700,1538.7100,1522.9700,1532.9100,608
18/06/2007,1532.9000,1535.4400,1529.3100,1531.0500,443
19/06/2007,1531.0200,1535.8500,1525.6700,1533.7000,513
20/06/2007,1533.6800,1537.3200,1512.3600,1512.8400,587
21/06/2007,1512.5000,1522.9000,1504.7500,1522.1900,564
22/06/2007,1522.1900,1522.1900,1500.7400,1502.5600,765
25/06/2007,1502.5600,1514.2900,1492.6800,1497.7400,587
26/06/2007,1497.6800,1506.1200,1490.5400,1492.8900,607
27/06/2007,1492.6200,1506.8000,1484.1800,1506.3400,607
28/06/2007,1506.3200,1514.8400,1503.4100,1505.7100,537
29/06/2007,1505.7000,1517.5300,1493.6100,1503.3500,565
02/07/2007,1504.6600,1519.4500,1504.6600,1519.4300,472
03/07/2007,1519.1200,1526.0100,1519.1200,1524.8700,279
05/07/2007,1524.8600,1526.5700,1517.7200,1525.4000,468
06/07/2007,1524.9600,1532.4000,1520.4700,1530.4400,436
09/07/2007,1530.4300,1534.2600,1527.4500,1531.8500,485
10/07/2007,1531.8500,1531.8500,1510.0100,1510.1200,579
11/07/2007,1509.9300,1519.3400,1506.1000,1518.7600,551
12/07/2007,1518.7400,1547.9200,1518.7400,1547.7000,623
13/07/2007,1547.6800,1555.1000,1544.8500,1552.5000,500
16/07/2007,1552.5000,1555.9000,1546.6900,1549.5200,483
17/07/2007,1549.5200,1555.3200,1547.7400,1549.3700,537
18/07/2007,1549.2000,1549.2000,1533.6700,1546.1700,644
19/07/2007,1546.1300,1555.2000,1546.1300,1553.0800,581
20/07/2007,1553.1900,1553.1900,1529.2000,1534.1000,669
23/07/2007,1534.0600,1547.2300,1534.0600,1541.5700,554
24/07/2007,1541.5700,1541.5700,1508.6200,1511.0400,735
25/07/2007,1511.0300,1524.3100,1503.7300,1518.0900,765
26/07/2007,1518.0900,1518.0900,1465.3000,1482.6600,799
27/07/2007,1482.4400,1488.5300,1458.9500,1458.9500,854
30/07/2007,1458.9300,1477.8800,1454.3200,1473.9100,737
31/07/2007,1473.9000,1488.3000,1454.2500,1455.2700,808
01/08/2007,1455.1800,1468.3800,1439.5900,1465.8100,939
02/08/2007,1465.4600,1476.4300,1460.5800,1472.2000,780
03/08/2007,1472.1800,1473.2300,1432.8000,1433.0600,763
06/08/2007,1433.0400,1467.6700,1427.3900,1467.6700,905
07/08/2007,1467.6200,1488.3000,1455.8000,1476.7100,877
08/08/2007,1476.2200,1503.8900,1476.2200,1497.4900,982
09/08/2007,1497.2100,1497.2100,1453.0900,1453.0900,1052
10/08/2007,1453.0900,1462.0200,1429.7400,1453.6400,955
13/08/2007,1453.4200,1466.2900,1451.5400,1452.9200,660
14/08/2007,1452.8700,1456.7400,1426.2000,1426.5400,681
15/08/2007,1426.1500,1440.7800,1404.3600,1406.7000,766
16/08/2007,1406.6400,1415.9700,1370.6000,1411.2700,1162
17/08/2007,1411.2600,1450.3300,1411.2600,1445.9400,638
20/08/2007,1445.9400,1451.7500,1430.5400,1445.5500,593
21/08/2007,1445.5500,1455.3200,1439.7600,1447.1200,538
22/08/2007,1447.0300,1464.8600,1447.0300,1464.0700,591
23/08/2007,1464.0500,1472.0600,1453.8800,1462.5000,551
24/08/2007,1462.3400,1479.4000,1460.5400,1479.3700,454
27/08/2007,1479.3600,1479.3600,1465.9800,1466.7900,430
28/08/2007,1466.7200,1466.7200,1432.0100,1432.3600,550
29/08/2007,1432.0100,1463.7600,1432.0100,1463.7600,504
30/08/2007,1463.6700,1468.4300,1451.2500,1457.6400,461
31/08/2007,1457.6100,1481.4700,1457.6100,1473.9900,488
04/09/2007,1473.9600,1496.4000,1472.1500,1489.4200,494
05/09/2007,1488.7600,1488.7600,1466.3400,1472.2900,534
06/09/2007,1472.0300,1481.4900,1467.4100,1478.5500,439
07/09/2007,1478.5500,1478.5500,1449.0700,1453.5500,6
10/09/2007,1453.5000,1462.2500,1439.2900,1451.7000,506
11/09/2007,1451.6900,1472.4800,1451.6900,1471.4900,538
12/09/2007,1471.1000,1479.5000,1465.7500,1471.5600,515
13/09/2007,1471.4700,1489.5800,1471.4700,1483.9500,514
14/09/2007,1483.9500,1485.9900,1473.1800,1484.2500,472
17/09/2007,1484.2400,1484.2400,1471.8200,1476.6500,464
18/09/2007,1476.6300,1519.8900,1476.6300,1519.7800,662
19/09/2007,1519.7500,1538.7400,1519.7500,1529.0300,687
20/09/2007,1528.6900,1529.1400,1516.4200,1518.7500,528
21/09/2007,1518.7500,1530.8900,1518.7500,1525.7500,657
24/09/2007,1525.7500,1530.1800,1516.1500,1517.7300,559
25/09/2007,1516.3400,1518.2700,1507.1300,1517.2100,569
26/09/2007,1518.6200,1529.3900,1518.6200,1525.4200,578
27/09/2007,1527.3200,1532.4600,1525.8100,1531.3800,513
28/09/2007,1531.2400,1533.7400,1521.9900,1526.7500,522
01/10/2007,1527.2900,1549.0200,1527.2500,1547.0400,586
02/10/2007,1546.9600,1548.0100,1540.3700,1546.6300,554
03/10/2007,1545.8000,1545.8400,1536.3400,1539.5900,547
04/10/2007,1539.9100,1544.0200,1537.6300,1542.8400,480
05/10/2007,1543.8400,1561.9100,1543.8400,1557.5900,521
08/10/2007,1556.5100,1556.5100,1549.0000,1552.5800,364
09/10/2007,1553.1800,1565.2600,1551.8200,1565.1500,524
10/10/2007,1564.9800,1565.4200,1555.4600,1562.4700,544
11/10/2007,1564.7200,1576.0900,1546.7200,1554.4100,698
12/10/2007,1555.4100,1563.0300,1554.0900,1561.8000,498
15/10/2007,1562.2500,1564.7400,1540.8100,1548.7100,561
16/10/2007,1547.8100,1547.8100,1536.2900,1538.5300,578
17/10/2007,1544.4400,1550.6600,1526.0100,1541.2400,650
18/10/2007,1539.2900,1542.7900,1531.7600,1540.0800,572
19/10/2007,1540.0000,1540.0000,1500.2600,1500.6300,743
22/10/2007,1497.7900,1508.0600,1490.4000,1506.3300,620
23/10/2007,1509.3000,1520.0100,1503.6100,1519.5900,591
24/10/2007,1516.6100,1517.2300,1489.5600,1515.8800,715
25/10/2007,1516.1500,1523.2400,1500.4600,1514.4000,747
26/10/2007,1522.1700,1535.5300,1520.1800,1535.2800,645
29/10/2007,1536.9200,1544.6700,1536.4300,1540.9800,558
30/10/2007,1539.4200,1539.4200,1529.5500,1531.0200,574
31/10/2007,1532.1500,1552.7600,1529.4000,1549.3800,706
01/11/2007,1545.7900,1545.7900,1506.6600,1508.4400,757
02/11/2007,1511.0700,1513.1500,1492.5300,1509.6500,765
05/11/2007,1505.6100,1510.8400,1489.9500,1502.1700,682
06/11/2007,1505.3300,1520.7700,1499.0700,1520.2700,693
07/11/2007,1515.4600,1515.4600,1475.0400,1475.6200,777
08/11/2007,1475.2700,1482.5000,1450.3100,1474.7700,971
09/11/2007,1467.5900,1474.0900,1448.5100,1453.7000,819
12/11/2007,1453.6600,1464.9400,1438.5300,1439.1800,749
13/11/2007,1441.3500,1481.3700,1441.3500,1481.0500,740
14/11/2007,1483.4000,1492.1400,1466.4700,1470.5800,720
15/11/2007,1468.0400,1472.6700,1443.4900,1451.1500,704
16/11/2007,1453.0900,1462.1800,1443.9900,1458.7400,744
19/11/2007,1456.7000,1456.7000,1430.4200,1433.2700,736
20/11/2007,1434.5100,1452.6400,1419.2800,1439.7000,871
21/11/2007,1434.7100,1436.4000,1415.6400,1416.7700,728
23/11/2007,1417.6200,1440.8600,1417.6200,1440.7000,288
26/11/2007,1440.7400,1446.0900,1406.1000,1407.2200,662
27/11/2007,1409.5900,1429.4900,1407.4300,1428.2300,772
28/11/2007,1432.9500,1471.6200,1432.9500,1469.0200,805
29/11/2007,1467.4100,1473.8100,1458.3600,1469.7200,629
30/11/2007,1471.8300,1488.9400,1470.8900,1481.1400,790
03/12/2007,1479.6300,1481.1600,1470.0800,1472.4200,593
04/12/2007,1471.3400,1471.3400,1460.6600,1462.7900,597
05/12/2007,1465.2200,1486.0900,1465.2200,1485.0100,654
06/12/2007,1484.5900,1508.0200,1482.1900,1507.3400,637
07/12/2007,1508.6000,1510.6300,1502.6600,1504.6600,567
10/12/2007,1505.1100,1518.2700,1504.9600,1515.9600,520
11/12/2007,1516.6800,1523.5700,1475.9900,1477.6500,729
12/12/2007,1487.5800,1511.9600,1468.2300,1486.5900,800
13/12/2007,1483.2700,1489.4000,1469.2100,1488.4100,649
14/12/2007,1486.1900,1486.6700,1467.7800,1467.9500,607
17/12/2007,1465.0500,1465.0500,1445.4300,1445.9000,637
18/12/2007,1445.9200,1460.1600,1435.6500,1454.9800,665
19/12/2007,1454.7000,1464.4200,1445.3100,1453.0000,607
20/12/2007,1456.4200,1461.5300,1447.2200,1460.1200,630
21/12/2007,1463.1900,1485.4000,1463.1900,1484.4600,805
24/12/2007,1484.5500,1497.6300,1484.5500,1496.4500,226
26/12/2007,1495.1200,1498.8500,1488.2000,1497.6600,359
27/12/2007,1495.0500,1495.0500,1475.8600,1476.2700,422
28/12/2007,1479.8300,1488.0100,1471.7000,1478.4900,432
31/12/2007,1475.2500,1475.8300,1465.1300,1468.3600,436
02/01/2008,1467.9700,1471.7700,1442.0700,1447.1600,617
03/01/2008,1447.5500,1456.8000,1443.7300,1447.1600,612
04/01/2008,1444.0100,1444.0100,1411.1900,1411.6300,744
07/01/2008,1414.0700,1423.8700,1403.4500,1416.1800,754
08/01/2008,1415.7100,1430.2800,1388.3000,1390.1900,840
09/01/2008,1390.2500,1409.1900,1378.7000,1409.1300,956
10/01/2008,1406.7800,1429.0900,1395.3100,1420.3300,923
11/01/2008,1419.9100,1419.9100,1394.8300,1401.0200,803
14/01/2008,1402.9100,1417.8900,1402.9100,1416.2500,658
15/01/2008,1411.8800,1411.8800,1380.6000,1380.9500,822
16/01/2008,1377.4100,1391.9900,1364.2700,1373.2000,972
17/01/2008,1374.7900,1377.7200,1330.6700,1333.2500,947
18/01/2008,1333.9000,1350.2800,1312.5100,1325.1900,1072
22/01/2008,1312.9400,1322.0900,1274.2900,1310.5000,1169
23/01/2008,1310.4100,1339.0900,1270.0500,1338.6000,579
24/01/2008,1340.1300,1355.1500,1334.3100,1352.0700,1024
25/01/2008,1357.3200,1368.5600,1327.5000,1330.6100,872
28/01/2008,1330.7000,1353.9700,1322.2600,1353.9600,732
29/01/2008,1355.9400,1364.9300,1350.1900,1362.3000,756
30/01/2008,1362.2200,1385.8600,1352.9500,1355.8100,847
31/01/2008,1351.9800,1385.6200,1334.0800,1378.5500,888
01/02/2008,1378.6000,1396.0200,1375.9300,1395.4200,830
04/02/2008,1395.3800,1395.3800,1379.6900,1380.8200,624
05/02/2008,1380.2800,1380.2800,1336.6400,1336.6400,771
06/02/2008,1339.4800,1351.9600,1324.3400,1326.4500,716
07/02/2008,1324.0100,1347.1600,1316.7500,1336.9100,820
08/02/2008,1336.8800,1341.2200,1321.0600,1331.2900,673
11/02/2008,1331.9200,1341.4000,1320.3200,1339.1300,642
12/02/2008,1340.5500,1362.1000,1339.3600,1348.8600,722
13/02/2008,1353.1200,1369.2300,1350.7800,1367.2100,689
14/02/2008,1367.3300,1368.1600,1347.3100,1348.8600,651
15/02/2008,1347.5200,1350.0000,1338.1300,1349.9900,640
19/02/2008,1355.8600,1367.2800,1345.0500,1348.7800,645
20/02/2008,1348.3900,1363.7100,1336.5500,1360.0300,691
21/02/2008,1362.2100,1367.9400,1339.3400,1342.5300,660
22/02/2008,1344.2200,1354.3000,1327.0400,1353.1100,638
25/02/2008,1352.7500,1374.3600,1346.0300,1371.8000,690
26/02/2008,1371.7600,1387.3400,1363.2900,1381.2900,731
27/02/2008,1378.9500,1388.3400,1372.0000,1380.0200,697
28/02/2008,1378.1600,1378.1600,1363.1600,1367.6800,703
29/02/2008,1364.0700,1364.0700,1325.4200,1330.6300,790
03/03/2008,1330.4500,1335.1300,1320.0400,1331.3400,735
04/03/2008,1329.5800,1331.0300,1307.3900,1326.7500,850
05/03/2008,1327.6900,1344.1900,1320.2200,1333.7000,764
06/03/2008,1332.2000,1332.2000,1303.4200,1304.3400,772
07/03/2008,1301.5300,1313.2400,1282.4300,1293.3700,815
10/03/2008,1293.1600,1295.0100,1272.6600,1273.3700,761
11/03/2008,1274.4000,1320.6500,1274.4000,1320.6500,912
12/03/2008,1321.1300,1333.2600,1307.8600,1308.7700,788
13/03/2008,1305.2600,1321.6800,1282.1100,1315.4800,906
14/03/2008,1316.0500,1321.4700,1274.8600,1288.1400,920
17/03/2008,1283.2100,1287.5000,1256.9800,1276.6000,1015
18/03/2008,1277.1600,1330.7400,1277.1600,1330.7400,953
19/03/2008,1330.9700,1341.5100,1298.4200,1298.4200,215
20/03/2008,1299.6700,1330.6700,1295.2200,1329.5100,1097
24/03/2008,1330.2900,1359.6800,1330.2900,1349.8800,803
25/03/2008,1349.0700,1357.4700,1341.2100,1352.9900,740
26/03/2008,1352.4500,1352.4500,1336.4100,1341.1300,724
27/03/2008,1340.3400,1345.6200,1325.6600,1325.7600,721
28/03/2008,1327.0200,1334.8700,1312.9500,1315.2200,658
31/03/2008,1315.9200,1328.5200,1312.8100,1322.7000,748
01/04/2008,1326.4100,1370.1800,1326.4100,1370.1800,847
02/04/2008,1369.9600,1377.9500,1361.5500,1367.5300,772
03/04/2008,1365.6900,1375.6600,1358.6800,1369.3100,700
04/04/2008,1369.8500,1380.9100,1362.8300,1370.4000,661
07/04/2008,1373.6900,1386.7400,1369.0200,1372.5400,669
08/04/2008,1370.1600,1370.1600,1360.6200,1365.5400,643
09/04/2008,1365.5000,1368.3900,1349.9700,1354.4900,635
10/04/2008,1355.3700,1367.2400,1350.1100,1360.5500,658
11/04/2008,1357.9800,1357.9800,1331.2100,1332.8300,665
14/04/2008,1332.2000,1335.6400,1326.1600,1328.3200,637
15/04/2008,1331.7200,1337.7200,1324.3500,1334.4300,640
16/04/2008,1337.0200,1365.4900,1337.0200,1364.7100,761
17/04/2008,1363.3700,1368.6000,1357.2500,1365.5600,663
18/04/2008,1369.0000,1395.9000,1369.0000,1390.3300,754
21/04/2008,1387.7200,1390.2300,1379.2500,1388.1700,611
22/04/2008,1386.4300,1386.4300,1369.8400,1375.9400,682
23/04/2008,1378.4000,1387.8700,1372.2400,1379.9300,733
24/04/2008,1380.5200,1397.7200,1371.0900,1388.8200,797
25/04/2008,1387.8800,1399.1100,1379.9800,1397.8400,695
28/04/2008,1397.9600,1402.9000,1394.4000,1396.3700,644
29/04/2008,1395.6100,1397.0000,1386.7000,1390.9400,681
30/04/2008,1391.2200,1404.5700,1384.2500,1385.5900,805
01/05/2008,1385.9700,1410.0700,1383.0700,1409.3400,794
02/05/2008,1409.1600,1422.7200,1406.2500,1413.9000,706
05/05/2008,1415.3400,1415.3400,1404.3700,1407.4900,609
06/05/2008,1405.6000,1421.5700,1397.1000,1418.2600,701
07/05/2008,1417.4900,1419.5400,1391.1600,1392.5700,728
08/05/2008,1394.2900,1402.3500,1389.3900,1397.6800,684
09/05/2008,1394.9000,1394.9000,1384.1100,1388.2800,628
12/05/2008,1389.4000,1404.0600,1386.2000,1403.5800,602
13/05/2008,1404.4000,1406.3000,1396.2600,1403.0400,718
14/05/2008,1405.6500,1420.1900,1405.6500,1408.6600,711
15/05/2008,1408.3600,1424.4000,1406.8700,1423.5700,685
16/05/2008,1423.8900,1425.8200,1414.3500,1425.3500,686
19/05/2008,1425.2800,1440.2400,1421.6300,1426.6300,658
20/05/2008,1424.4900,1424.4900,1409.0900,1413.4000,688
21/05/2008,1414.0600,1419.1200,1388.8100,1390.7100,807
22/05/2008,1390.8300,1399.0700,1390.2300,1394.3500,706
23/05/2008,1392.2000,1392.2000,1373.7200,1375.9300,628
27/05/2008,1375.9700,1387.4000,1373.0700,1385.3500,641
28/05/2008,1386.5400,1391.2500,1378.1600,1390.8400,701
29/05/2008,1390.5000,1406.3200,1388.5900,1398.2600,695
30/05/2008,1398.3600,1404.4600,1398.0800,1400.3800,687
02/06/2008,1399.6200,1399.6200,1377.7900,1385.6700,663
03/06/2008,1386.4200,1393.1200,1370.1200,1377.6500,785
04/06/2008,1376.2600,1388.1800,1371.7400,1377.2000,775
05/06/2008,1377.4800,1404.0500,1377.4800,1404.0500,777
06/06/2008,1400.0600,1400.0600,1359.9000,1360.6800,852
09/06/2008,1360.8300,1370.6300,1350.6200,1361.7600,787
10/06/2008,1358.9800,1366.8400,1351.5600,1358.4400,828
11/06/2008,1357.0900,1357.0900,1335.4700,1335.4900,854
12/06/2008,1335.7800,1353.0300,1331.2900,1339.8700,845
13/06/2008,1341.8100,1360.0300,1341.7100,1360.0300,729
16/06/2008,1358.8500,1364.7000,1352.0700,1360.1400,662
17/06/2008,1360.7100,1366.5900,1350.5400,1350.9300,679
18/06/2008,1349.5900,1349.5900,1333.4000,1337.8100,817
19/06/2008,1336.8900,1347.6600,1330.5000,1342.8300,859
20/06/2008,1341.0200,1341.0200,1314.4600,1317.9300,951
23/06/2008,1319.7700,1323.7800,1315.3100,1318.0000,748
24/06/2008,1317.2300,1326.0200,1304.4200,1314.2900,840
25/06/2008,1314.5400,1335.6300,1314.5400,1321.9700,862
26/06/2008,1316.2900,1316.2900,1283.1500,1283.1500,934
27/06/2008,1283.6000,1289.4500,1272.0000,1278.3800,1109
30/06/2008,1278.0600,1290.3100,1274.8600,1280.0000,899
01/07/2008,1276.6900,1285.3100,1260.6800,1284.9100,1044
02/07/2008,1285.8200,1292.1700,1261.5100,1261.5200,942
03/07/2008,1262.9600,1271.4800,1252.0100,1262.9000,580
07/07/2008,1262.9000,1273.9500,1240.6800,1252.3100,940
08/07/2008,1251.8400,1274.1700,1242.8400,1273.7000,1078
09/07/2008,1273.3800,1277.3600,1244.5700,1244.6900,925
10/07/2008,1245.2500,1257.6500,1236.7600,1253.3900,1043
11/07/2008,1248.6600,1257.2700,1225.3500,1239.4900,1204
14/07/2008,1241.6100,1253.5000,1225.0100,1228.3000,971
15/07/2008,1226.8300,1234.3500,1200.4400,1214.9100,1315
16/07/2008,1214.6500,1245.5200,1211.3900,1245.3600,1203
17/07/2008,1246.3100,1262.3100,1241.4900,1260.3200,1315
18/07/2008,1258.2200,1262.2300,1251.8100,1260.6800,1010
21/07/2008,1261.8200,1267.7400,1255.7000,1260.0000,827
22/07/2008,1257.0800,1277.4200,1248.8300,1277.0000,1104
23/07/2008,1278.8700,1291.1700,1276.0600,1282.1900,1197
24/07/2008,1283.2200,1283.2200,1251.4800,1252.5400,1094
25/07/2008,1253.5100,1263.2300,1251.7500,1257.7600,834
28/07/2008,1257.7600,1260.0900,1234.3700,1234.3700,765
29/07/2008,1236.3800,1263.2000,1236.3800,1263.2000,967
30/07/2008,1264.5200,1284.3300,1264.5200,1284.2600,1006
31/07/2008,1281.3700,1284.9300,1265.9700,1267.3800,955
01/08/2008,1269.4200,1270.5200,1254.5400,1260.3100,837
04/08/2008,1253.2700,1260.4900,1247.4500,1249.0100,815
05/08/2008,1254.8700,1284.8800,1254.6700,1284.8800,218
06/08/2008,1283.9900,1291.6700,1276.0000,1289.1900,870
07/08/2008,1286.5100,1286.5100,1264.2900,1266.0700,950
08/08/2008,1266.2900,1297.8500,1262.1100,1296.3200,887
11/08/2008,1294.4200,1313.1500,1291.4100,1305.3200,905
12/08/2008,1304.7900,1304.7900,1285.6400,1289.5900,841
13/08/2008,1288.6400,1294.0300,1274.8600,1285.8300,855
14/08/2008,1282.1100,1300.1100,1276.8400,1292.9300,726
15/08/2008,1293.8500,1302.0500,1290.7400,1298.2000,722
18/08/2008,1298.1400,1300.2200,1274.5100,1278.6000,684
19/08/2008,1276.6500,1276.6500,1263.1100,1266.6900,743
20/08/2008,1267.3400,1276.0100,1261.1600,1274.5400,813
21/08/2008,1271.0700,1281.4000,1265.2200,1277.7200,720
22/08/2008,1277.5900,1293.0900,1277.5900,1292.2000,668
25/08/2008,1290.4700,1290.4700,1264.8700,1266.8400,611
26/08/2008,1267.0300,1275.6500,1263.2100,1271.5100,641
27/08/2008,1271.2900,1285.0500,1270.0300,1281.6600,625
28/08/2008,1283.7900,1300.6800,1283.7900,1300.6800,688
29/08/2008,1296.4900,1297.5900,1282.7400,1282.8300,587
02/09/2008,1287.8300,1303.0400,1272.2000,1277.5800,854
03/09/2008,1276.6100,1280.6000,1265.5900,1274.9800,903
04/09/2008,1271.8000,1271.8000,1232.8300,1236.8300,931
05/09/2008,1233.2100,1244.9400,1217.2300,1242.3100,896
08/09/2008,1249.5000,1274.4200,1247.1200,1267.7900,1313
09/09/2008,1267.9800,1268.6600,1224.5100,1224.5100,1318
10/09/2008,1227.5000,1243.9000,1221.6000,1232.0400,1168
11/09/2008,1229.0400,1249.9800,1211.5400,1249.0500,1227
12/09/2008,1245.8800,1255.0900,1233.8100,1251.7000,1120
15/09/2008,1250.9200,1250.9200,1192.7000,1192.7000,1478
16/09/2008,1188.3100,1214.8400,1169.2800,1213.6000,1689
17/09/2008,1210.3400,1210.3400,1155.8800,1156.3900,1684
18/09/2008,1157.0800,1211.1400,1133.5000,1206.5100,1800
19/09/2008,1213.1100,1265.1200,1213.1100,1255.0800,1676
22/09/2008,1255.3700,1255.3700,1205.6100,1207.0900,952
23/09/2008,1207.6100,1221.1500,1187.0600,1188.2200,926
24/09/2008,1188.7900,1197.4100,1179.7900,1185.8700,861
25/09/2008,1187.8700,1220.0300,1187.8700,1209.1800,1050
26/09/2008,1204.4700,1215.7700,1187.5400,1213.2700,961
29/09/2008,1209.0700,1209.0700,1106.4200,1106.4200,1304
30/09/2008,1113.7800,1168.0300,1113.7800,1166.3600,882
01/10/2008,1164.1700,1167.0300,1140.7700,1161.0600,1033
02/10/2008,1160.6400,1160.6400,1111.4300,1114.2800,1122
03/10/2008,1115.1600,1153.8200,1098.1400,1099.2300,1199
06/10/2008,1097.5600,1097.5600,1007.9700,1056.8900,1421
07/10/2008,1057.6000,1072.9100,996.2300,996.2300,1262
08/10/2008,988.9100,1021.0600,970.9700,984.9400,1556
09/10/2008,988.4200,1005.2500,909.1900,909.9200,1218
10/10/2008,902.3100,936.3600,839.8000,899.2200,2046
13/10/2008,912.7500,1006.9300,912.7500,1003.3500,1297
14/10/2008,1009.9700,1044.3100,972.0700,998.0100,1458
15/10/2008,994.6000,994.6000,903.9900,907.8400,1168
16/10/2008,909.5300,947.7100,865.8300,946.4300,1426
17/10/2008,942.2900,984.6400,918.7400,940.5500,1175
20/10/2008,943.5100,985.4000,943.5100,985.4000,924
21/10/2008,980.4000,985.4400,952.4700,955.0500,915
22/10/2008,951.6700,951.6700,875.8100,896.7800,1098
23/10/2008,899.0800,922.8300,858.4400,908.1100,1283
24/10/2008,895.2200,896.3000,852.8500,876.7700,1170
27/10/2008,874.2800,893.7800,846.7500,848.9200,992
28/10/2008,848.9200,940.5100,845.2700,940.5100,1267
29/10/2008,939.5100,969.9700,922.2600,930.0900,1264
30/10/2008,939.3800,963.2300,928.5000,954.0900,1103
31/10/2008,953.1100,984.3800,944.5900,968.7500,1142
03/11/2008,968.6700,975.5700,958.8200,966.3000,802
04/11/2008,971.3100,1007.5100,971.3100,1005.7500,988
05/11/2008,1001.8400,1001.8400,949.8600,952.7700,969
06/11/2008,952.4000,952.4000,899.7300,904.8800,1090
07/11/2008,907.4400,931.4600,906.9000,930.9900,881
10/11/2008,936.7500,951.9500,907.4700,919.2100,816
11/11/2008,917.1500,917.1500,884.9000,898.9500,893
12/11/2008,893.3900,893.3900,850.4800,852.3000,1029
13/11/2008,853.1300,913.0100,818.6900,911.2900,1402
14/11/2008,904.3600,916.8800,869.8800,873.2900,1050
17/11/2008,873.2300,882.2900,848.9800,850.7500,880
18/11/2008,852.3400,865.9000,826.8400,859.1200,1193
19/11/2008,859.0300,864.5700,806.1800,806.5800,1169
20/11/2008,805.8700,820.5200,747.7800,752.4400,1624
21/11/2008,755.8400,801.2000,741.0200,800.0300,1696
24/11/2008,801.2000,865.6000,801.2000,851.8100,1407
25/11/2008,853.4000,868.9400,834.9900,857.3900,1242
26/11/2008,852.9000,887.6800,841.3700,887.6800,1035
28/11/2008,886.8900,896.2500,881.2100,896.2400,489
01/12/2008,888.6100,888.6100,815.6900,816.2100,1081
02/12/2008,817.9400,850.5400,817.9400,848.8100,1102
03/12/2008,843.6000,873.1200,827.6000,870.7400,1111
04/12/2008,869.7500,875.6000,833.6000,845.2200,1046
05/12/2008,844.4300,879.4200,818.4100,876.0700,1101
08/12/2008,882.7100,918.5700,882.7100,909.7000,1170
09/12/2008,906.4800,916.2600,885.3800,888.6700,1017
10/12/2008,892.1700,908.2700,885.4500,899.2400,1061
11/12/2008,898.3500,904.6300,868.7300,873.5900,985
12/12/2008,871.7900,883.2400,851.3500,879.7300,1064
15/12/2008,881.0700,884.6300,857.7200,868.5700,890
16/12/2008,871.5300,914.6600,871.5300,913.1800,1073
17/12/2008,908.1600,918.8500,895.9400,904.4200,1055
18/12/2008,905.9800,911.0200,877.4400,885.2800,1013
19/12/2008,886.9600,905.4700,883.0200,887.8800,1197
22/12/2008,887.2000,887.3700,857.0900,871.6300,870
23/12/2008,874.3100,880.4400,860.1000,863.1600,724
24/12/2008,863.8700,869.7900,861.4400,868.1500,276
26/12/2008,869.5100,873.7400,866.5200,872.8000,336
29/12/2008,872.3700,873.7000,857.0700,869.4200,593
30/12/2008,870.5800,891.1200,870.5800,890.6400,648
31/12/2008,890.5900,910.3200,889.6700,903.2500,745
02/01/2009,902.9900,934.7300,899.3500,931.8000,723
05/01/2009,929.1700,936.6300,919.5300,927.4500,967
06/01/2009,931.1700,943.8500,927.2800,934.7000,963
07/01/2009,927.4500,927.4500,902.3700,906.6500,840
08/01/2009,905.7300,910.0000,896.8100,909.7300,891
09/01/2009,909.9100,911.9300,888.3100,890.3500,842
12/01/2009,890.4000,890.4000,864.3200,870.2600,844
13/01/2009,869.7900,877.0200,862.0200,871.7900,896
14/01/2009,867.2800,867.2800,836.9300,842.6200,966
15/01/2009,841.9900,851.5900,817.0400,843.7400,1394
16/01/2009,844.4500,858.1300,830.6600,850.1200,1212
20/01/2009,849.6400,849.6400,804.4700,805.2200,1138
21/01/2009,806.7700,841.7200,804.3000,840.2400,1155
22/01/2009,839.7400,839.7400,811.2900,827.5000,1044
23/01/2009,822.1600,838.6100,806.0700,831.9500,1041
26/01/2009,832.5000,852.5300,827.6900,836.5700,1079
27/01/2009,837.3000,850.4500,835.4000,845.7100,956
28/01/2009,845.7300,877.8600,845.7300,874.0900,1107
29/01/2009,868.8900,868.8900,844.1500,845.1400,905
30/01/2009,845.6900,851.6600,821.6700,825.8800,955
02/02/2009,823.0900,830.7800,812.8700,825.4400,1013
03/02/2009,825.6900,842.6000,821.9800,838.5100,1051
04/02/2009,837.7700,851.8500,829.1800,832.2300,1146
05/02/2009,831.7500,850.5500,819.9100,845.8500,1183
06/02/2009,846.0900,870.7500,845.4200,868.6000,1158
09/02/2009,868.2400,875.0100,861.6500,869.8900,995
10/02/2009,866.8700,868.0500,822.9900,827.1600,1209
11/02/2009,827.4100,838.2200,822.3000,833.7400,1058
12/02/2009,829.9100,835.4800,808.0600,835.1900,1157
13/02/2009,833.9500,839.4300,825.2100,826.8400,946
17/02/2009,818.6100,818.6100,789.1700,789.1700,1055
18/02/2009,791.0600,796.1700,780.4300,788.4200,1025
19/02/2009,787.9100,797.5800,777.0300,778.9400,1026
20/02/2009,775.8700,778.6900,754.2500,770.0500,1466
23/02/2009,773.2500,777.8500,742.3700,743.3300,1162
24/02/2009,744.6900,775.4900,744.6900,773.1400,1292
25/02/2009,770.6400,780.1200,752.8900,764.9000,1336
26/02/2009,765.7600,779.4200,751.7500,752.8300,1357
27/02/2009,749.9300,751.2700,734.5200,735.0900,1594
02/03/2009,729.5700,729.5700,699.7000,700.8200,1405
03/03/2009,704.4400,711.6700,692.3000,696.3300,1354
04/03/2009,698.6000,724.1200,698.6000,712.8700,1370
05/03/2009,708.2700,708.2700,677.9300,682.5500,1341
06/03/2009,684.0400,699.0900,666.7900,683.3800,1309
09/03/2009,680.7600,695.2700,672.8800,676.5300,1300
10/03/2009,679.2800,719.6000,679.2800,719.6000,1539
11/03/2009,719.5900,731.9200,713.8500,721.3600,1301
12/03/2009,720.8900,752.6300,714.7600,750.7400,1308
13/03/2009,751.9700,758.2900,742.4600,756.5500,1212
16/03/2009,758.8400,774.5300,753.3700,753.8900,1408
17/03/2009,753.8800,778.1200,749.9300,778.1200,1099
18/03/2009,776.0100,803.0400,765.6400,794.3500,1625
19/03/2009,797.9200,803.2400,781.8200,784.0400,1613
20/03/2009,784.5800,788.9100,766.2000,768.5400,1365
23/03/2009,772.3100,823.3700,772.3100,822.9200,1378
24/03/2009,820.6000,823.6500,805.4800,806.1200,1209
25/03/2009,806.8100,826.7800,791.3700,813.8800,1373
26/03/2009,814.0600,832.9800,814.0600,832.8600,1249
27/03/2009,828.6800,828.6800,813.4300,815.9400,1000
30/03/2009,809.0700,809.0700,779.8100,787.5300,1056
31/03/2009,790.8800,810.4800,790.8800,797.8700,1087
01/04/2009,793.5900,813.6200,783.3200,811.0800,1078
02/04/2009,814.5300,845.6100,814.5300,834.3800,1347
03/04/2009,835.1300,842.5000,826.7000,842.5000,1046
06/04/2009,839.7500,839.7500,822.7900,835.4800,1109
07/04/2009,834.1200,834.1200,814.5300,815.5500,921
08/04/2009,816.7600,828.4200,814.8400,825.1600,1060
09/04/2009,829.2900,856.9100,829.2900,856.5600,1357
13/04/2009,855.3300,864.3100,845.3500,858.7300,1149
14/04/2009,856.8800,856.8800,840.2500,841.5000,1352
15/04/2009,839.4400,852.9300,835.5800,852.0600,1114
16/04/2009,854.5400,870.3500,847.0400,865.3000,1178
17/04/2009,865.1800,875.6300,860.8700,869.6000,1313
20/04/2009,868.2700,868.2700,832.3900,832.3900,1245
21/04/2009,831.2500,850.0900,826.8300,850.0800,1328
22/04/2009,847.2600,861.7800,840.5700,843.5500,1309
23/04/2009,844.6200,852.8700,835.4500,851.9200,1172
24/04/2009,853.9100,871.8000,853.9100,866.2300,1270
27/04/2009,862.8200,868.8300,854.6500,857.5100,1002
28/04/2009,854.4800,864.4800,847.1200,855.1600,1130
29/04/2009,856.8500,882.0600,856.8500,873.6400,1090
30/04/2009,876.5900,888.7000,868.5100,872.8100,1225
01/05/2009,872.7400,880.4800,866.1000,877.5200,949
04/05/2009,879.2100,907.8500,879.2100,907.2400,1257
05/05/2009,906.1000,907.7000,897.3400,903.8000,1229
06/05/2009,903.9500,920.2800,903.9500,919.5300,1528
07/05/2009,919.5800,929.5800,901.3600,907.3900,1629
08/05/2009,909.0300,930.1700,909.0300,929.2300,1458
11/05/2009,922.9900,922.9900,908.6800,909.2400,1098
12/05/2009,910.5200,915.5700,896.4600,908.3500,1227
13/05/2009,905.4000,905.4000,882.8000,883.9200,1266
14/05/2009,884.2400,898.3600,882.5200,893.0700,1096
15/05/2009,892.7600,896.9700,878.9400,882.8800,971
18/05/2009,886.0700,910.0000,886.0700,909.7100,1018
19/05/2009,909.6700,916.3900,905.2200,908.1300,1181
20/05/2009,908.6200,924.6000,901.3700,903.4700,1465
21/05/2009,900.4200,900.4200,879.6100,888.3300,1075
22/05/2009,888.6800,896.6500,883.7500,887.0000,921
26/05/2009,887.0000,911.7600,881.4600,910.3300,1012
27/05/2009,909.9500,913.8400,891.8700,893.0600,1018
28/05/2009,892.9600,909.4500,887.6000,906.8300,1025
29/05/2009,907.0200,920.0200,903.5600,919.1400,1080
01/06/2009,923.2600,947.7700,923.2600,942.8700,1138
02/06/2009,942.8700,949.3800,938.4600,944.7400,1069
03/06/2009,942.5100,942.5100,923.8500,931.7600,951
04/06/2009,932.4900,942.4700,929.3200,942.4600,956
05/06/2009,945.6700,951.6900,934.1300,940.0900,942
08/06/2009,938.1200,946.3300,926.4400,939.1400,801
09/06/2009,940.3500,946.9200,936.1500,942.4300,793
10/06/2009,942.7300,949.7700,927.9700,939.1500,961
11/06/2009,939.0400,956.2300,939.0400,944.8900,982
12/06/2009,943.4400,946.3000,935.6600,946.2100,809
15/06/2009,942.4500,942.4500,919.6500,923.7200,839
16/06/2009,925.6000,928.0000,911.6000,911.9700,884
17/06/2009,911.8900,918.4400,903.7800,910.7100,986
18/06/2009,910.8600,921.9300,907.9400,918.3700,836
19/06/2009,919.9600,927.0900,915.8000,921.2300,1020
22/06/2009,918.1300,918.1300,893.0400,893.0400,876
23/06/2009,893.4600,898.6900,888.8600,895.1000,906
24/06/2009,896.3100,910.8500,896.3100,900.9400,828
25/06/2009,899.4500,921.4200,896.2700,920.2600,877
26/06/2009,918.8400,922.0000,913.0300,918.9000,1085
29/06/2009,919.8600,927.9900,916.1800,927.2300,752
30/06/2009,927.1500,930.0100,912.8600,919.3200,826
01/07/2009,920.8200,931.9200,920.8200,923.3300,700
02/07/2009,921.2400,921.2400,896.4200,896.4200,702
06/07/2009,894.2700,898.7200,886.3600,898.7200,842
07/07/2009,898.6000,898.6000,879.9300,881.0300,835
08/07/2009,881.9000,886.8000,869.3200,879.5600,1022
09/07/2009,881.2800,887.8600,878.4500,882.6800,776
10/07/2009,880.0300,883.5700,872.8100,879.1300,699
13/07/2009,879.5700,901.0500,875.3200,901.0500,803
14/07/2009,900.7700,905.8400,896.5000,905.8400,741
15/07/2009,910.1500,933.9500,910.1500,932.6800,936
16/07/2009,930.1700,943.9600,927.4500,940.7400,875
17/07/2009,940.5600,941.8900,934.6500,940.3800,918
20/07/2009,942.0700,951.6200,940.9900,951.1300,867
21/07/2009,951.9700,956.5300,943.2200,954.5800,948
22/07/2009,953.4000,959.8300,947.7500,954.0700,828
23/07/2009,954.0700,979.4200,953.2700,976.2900,1029
24/07/2009,972.1600,979.7900,965.9500,979.2600,796
27/07/2009,978.6300,982.4900,972.2900,982.1800,827
28/07/2009,981.4800,982.3500,969.3500,979.6200,980
29/07/2009,977.6600,977.7600,968.6500,975.1500,925
30/07/2009,976.0100,996.6800,976.0100,986.7500,1078
31/07/2009,986.8000,993.1800,982.8500,987.4800,918
03/08/2009,990.2200,1003.6100,990.2200,1002.6300,1001
04/08/2009,1001.4100,1007.1200,996.6800,1005.6500,1020
05/08/2009,1005.4100,1006.6400,994.3100,1002.7200,1293
06/08/2009,1004.0600,1008.0000,992.4900,997.0800,1206
07/08/2009,999.8300,1018.0000,999.8300,1010.4800,1219
10/08/2009,1008.8900,1010.1200,1000.9900,1007.1000,965
11/08/2009,1005.7700,1005.7700,992.4000,994.3500,1031
12/08/2009,994.0000,1012.7800,993.3600,1005.8100,982
13/08/2009,1005.8600,1013.1400,1000.8200,1012.7300,938
14/08/2009,1012.2300,1012.6000,994.6000,1004.0900,882
17/08/2009,998.1800,998.1800,978.5100,979.7300,730
18/08/2009,980.6200,991.2000,980.6200,989.6700,750
19/08/2009,986.8800,999.6100,980.6200,996.4600,760
20/08/2009,996.4100,1008.9200,996.3900,1007.3700,874
21/08/2009,1009.0600,1027.5900,1009.0600,1026.1300,1051
24/08/2009,1026.5900,1035.8200,1022.4800,1025.5700,1125
25/08/2009,1026.6300,1037.7500,1026.2100,1028.0000,1030
26/08/2009,1027.3500,1032.4700,1021.5700,1028.1200,907
27/08/2009,1027.8100,1033.3300,1016.2000,1030.9800,1033
28/08/2009,1031.6200,1039.4700,1023.1300,1028.9300,1033
31/08/2009,1025.2100,1025.2100,1014.6200,1020.6200,894
01/09/2009,1019.5200,1028.4500,996.2800,998.0400,1225
02/09/2009,996.0700,1000.3400,991.9700,994.7500,1043
03/09/2009,996.1200,1003.4300,992.2500,1003.2400,826
04/09/2009,1003.8400,1016.4800,1001.6500,1016.4000,732
08/09/2009,1018.6700,1026.0700,1018.6700,1025.3900,935
09/09/2009,1025.3600,1036.3400,1023.9700,1033.3700,929
10/09/2009,1032.9900,1044.1400,1028.0400,1044.1400,927
11/09/2009,1043.9200,1048.1800,1038.4000,1042.7300,879
14/09/2009,1040.1500,1049.7400,1035.0000,1049.3400,889
15/09/2009,1049.0300,1056.0400,1043.4200,1052.6300,1105
16/09/2009,1053.9900,1068.7600,1052.8700,1068.7600,1213
17/09/2009,1067.8700,1074.7700,1061.2000,1065.4900,1191
18/09/2009,1066.6000,1071.5200,1064.2700,1068.3000,1001
21/09/2009,1067.1400,1067.2800,1057.4600,1064.6600,824
22/09/2009,1066.3500,1073.8100,1066.3500,1071.6600,937
23/09/2009,1072.6900,1080.1500,1060.3900,1060.8700,988
24/09/2009,1062.5600,1066.2900,1045.8500,1050.7800,983
25/09/2009,1049.4800,1053.4700,1041.1700,1044.3800,805
28/09/2009,1045.3800,1065.1300,1045.3800,1062.9800,666
29/09/2009,1063.6900,1069.6200,1057.8300,1060.6100,884
30/09/2009,1061.0200,1063.4000,1046.4700,1057.0800,1071
01/10/2009,1054.9100,1054.9100,1029.4500,1029.8500,1034
02/10/2009,1029.7100,1030.6000,1019.9500,1025.2100,997
05/10/2009,1026.8700,1042.5800,1025.9200,1040.4600,770
06/10/2009,1042.0200,1060.5500,1042.0200,1054.7200,898
07/10/2009,1053.6500,1058.0200,1050.1000,1057.5800,757
08/10/2009,1060.0300,1070.6700,1060.0300,1065.4800,891
09/10/2009,1065.2800,1071.5100,1063.0000,1071.4900,672
12/10/2009,1071.6300,1079.4600,1071.6300,1076.1900,663
13/10/2009,1074.9600,1075.3000,1066.7100,1073.1900,772
14/10/2009,1078.6800,1093.1700,1078.6800,1092.0200,965
15/10/2009,1090.3600,1096.5600,1086.4100,1096.5600,959
16/10/2009,1094.6700,1094.6700,1081.5300,1087.6800,874
19/10/2009,1088.2200,1100.1700,1086.4800,1097.9100,825
20/10/2009,1098.6400,1098.6400,1086.1600,1091.0600,964
21/10/2009,1090.3600,1101.3600,1080.7700,1081.4000,1003
22/10/2009,1080.9600,1095.2100,1074.3100,1092.9100,927
23/10/2009,1095.6200,1095.8300,1075.4900,1079.6000,851
26/10/2009,1080.3600,1091.7500,1065.2300,1066.9500,1136
27/10/2009,1067.5400,1072.4800,1060.6200,1063.4100,953
28/10/2009,1061.5100,1063.2600,1042.1900,1042.6300,1179
29/10/2009,1043.6900,1066.8300,1043.6900,1066.1100,999
30/10/2009,1065.4100,1065.4100,1033.3800,1036.1900,1163
02/11/2009,1036.1800,1052.1800,1029.3800,1042.8800,1108
03/11/2009,1040.9200,1046.3600,1033.9400,1045.4100,980
04/11/2009,1047.1400,1061.0000,1045.1500,1046.5000,1006
05/11/2009,1047.3000,1066.6500,1047.3000,1066.6300,866
06/11/2009,1064.9500,1071.4800,1059.3200,1069.3000,764
09/11/2009,1072.3100,1093.1900,1072.3100,1093.0800,796
10/11/2009,1091.8600,1096.4200,1087.4000,1093.0100,785
11/11/2009,1096.0400,1105.3700,1093.8100,1098.5100,765
12/11/2009,1098.3100,1101.9700,1084.9000,1087.2400,743
13/11/2009,1087.5900,1097.7900,1085.3300,1093.4800,677
16/11/2009,1094.1300,1113.6900,1094.1300,1109.3000,815
17/11/2009,1109.2200,1110.5200,1102.1900,1110.3200,683
18/11/2009,1109.4400,1111.1000,1102.7000,1109.8000,767
19/11/2009,1106.4400,1106.4400,1088.4000,1094.9000,746
20/11/2009,1094.6600,1094.6600,1086.8100,1091.3800,670
23/11/2009,1094.8600,1112.3800,1094.8600,1106.2400,684
24/11/2009,1105.8300,1107.5600,1097.6300,1105.6500,661
25/11/2009,1106.4900,1111.1800,1104.7500,1110.6300,542
27/11/2009,1105.4700,1105.4700,1083.7400,1091.4900,422
30/11/2009,1091.0700,1097.2400,1086.2500,1095.6300,696
01/12/2009,1098.8900,1112.2800,1098.8900,1108.8600,759
02/12/2009,1109.0300,1115.5800,1105.2900,1109.2400,704
03/12/2009,1110.5900,1117.2800,1098.7400,1099.9200,859
04/12/2009,1100.4300,1119.1300,1096.5200,1105.9800,1032
07/12/2009,1105.5200,1110.7200,1100.8300,1103.2500,733
08/12/2009,1103.0400,1103.0400,1088.6100,1091.9400,848
09/12/2009,1091.0700,1097.0400,1085.8900,1095.9500,735
10/12/2009,1098.6900,1106.2500,1098.6900,1102.3500,714
11/12/2009,1103.9600,1108.5000,1101.3400,1106.4100,677
14/12/2009,1107.8400,1114.7600,1107.8400,1114.1100,812
15/12/2009,1114.1100,1114.1100,1105.3500,1107.9300,901
16/12/2009,1108.6100,1116.2100,1107.9600,1109.1800,862
17/12/2009,1106.3600,1106.3600,1095.8800,1096.0800,1360
18/12/2009,1097.8600,1103.7400,1093.8800,1102.4700,1130
21/12/2009,1105.3100,1117.6800,1105.3100,1114.0500,710
22/12/2009,1114.5100,1120.2700,1114.5100,1118.0200,650
23/12/2009,1118.8400,1121.5800,1116.0000,1120.5900,566
24/12/2009,1121.0800,1126.4800,1121.0800,1126.4800,226
28/12/2009,1127.5300,1130.3800,1123.5100,1127.7800,485
29/12/2009,1128.5500,1130.3800,1126.0800,1126.2000,445
30/12/2009,1125.5300,1126.4200,1121.9400,1126.4200,407
31/12/2009,1126.6000,1127.6400,1114.8100,1115.1000,371
04/01/2010,1116.5600,1133.8700,1116.5600,1132.9900,713
05/01/2010,1132.6600,1136.6300,1129.6600,1136.5200,445
06/01/2010,1135.7100,1139.1900,1133.9500,1137.1400,888
07/01/2010,1136.2700,1142.4600,1131.3200,1141.6900,941
08/01/2010,1140.5200,1145.3900,1136.2200,1144.9800,784
11/01/2010,1145.9600,1149.7400,1142.0200,1146.9800,760
12/01/2010,1143.8100,1143.8100,1131.7700,1136.2200,842
13/01/2010,1137.3100,1148.4000,1133.1800,1145.6800,745
14/01/2010,1145.6800,1150.4100,1143.8000,1148.4600,699
15/01/2010,1147.7200,1147.7700,1131.3900,1136.0300,850
19/01/2010,1136.0300,1150.4500,1135.7700,1150.2300,844
20/01/2010,1147.9500,1147.9500,1129.2500,1138.0400,859
21/01/2010,1138.6800,1141.5800,1114.8400,1116.4800,1228
22/01/2010,1115.4900,1115.4900,1090.1800,1091.7600,1109
25/01/2010,1092.4000,1102.9700,1092.4000,1096.7800,800
26/01/2010,1095.8000,1103.6900,1089.8600,1092.1700,845
27/01/2010,1091.9400,1099.5100,1083.1100,1097.5000,950
28/01/2010,1096.9300,1100.2200,1078.4600,1084.5300,974
29/01/2010,1087.6100,1096.4500,1071.5900,1073.8700,967
01/02/2010,1073.8900,1089.3800,1073.8900,1089.1900,728
02/02/2010,1090.0500,1104.7300,1087.9600,1103.3200,848
03/02/2010,1100.6700,1102.7200,1093.9700,1097.2800,765
04/02/2010,1097.2500,1097.2500,1062.7800,1063.1100,1046
05/02/2010,1064.1200,1067.1300,1044.5000,1066.1900,1150
08/02/2010,1065.5100,1071.2000,1056.5100,1056.7400,730
09/02/2010,1060.0600,1079.2800,1060.0600,1070.5200,913
10/02/2010,1069.6800,1073.6700,1059.3400,1068.1300,759
11/02/2010,1067.1000,1080.0400,1060.5900,1078.4700,786
12/02/2010,1075.9500,1077.8100,1062.9700,1075.5100,743
16/02/2010,1079.1300,1095.6700,1079.1300,1094.8700,729
17/02/2010,1096.1400,1101.0300,1094.7200,1099.5100,761
18/02/2010,1099.0300,1108.2400,1097.4800,1106.7500,693
19/02/2010,1105.4900,1112.4200,1100.8000,1109.1700,704
22/02/2010,1110.0000,1112.2900,1105.3800,1108.0100,681
23/02/2010,1107.4900,1108.5800,1092.1800,1094.6000,807
24/02/2010,1095.8900,1106.4200,1095.5000,1105.2400,744
25/02/2010,1101.2400,1103.5000,1086.0200,1102.9400,807
26/02/2010,1103.1000,1107.2400,1097.5600,1104.4900,704
01/03/2010,1105.3600,1116.1100,1105.3600,1115.7100,687
02/03/2010,1117.0100,1123.4600,1116.5100,1118.3100,738
03/03/2010,1119.3600,1125.6400,1116.5800,1118.7900,706
04/03/2010,1119.1200,1123.7300,1116.6600,1122.9700,704
05/03/2010,1125.1200,1139.3800,1125.1200,1138.7000,738
08/03/2010,1138.4000,1141.0500,1136.7700,1138.5000,674
09/03/2010,1137.5600,1145.3700,1134.9000,1140.4500,926
10/03/2010,1140.2200,1148.2600,1140.0900,1145.6100,977
11/03/2010,1143.9600,1150.2400,1138.9900,1150.2400,834
12/03/2010,1151.7100,1153.4100,1146.9700,1149.9900,880
15/03/2010,1148.5300,1150.9800,1141.4500,1150.5100,744
16/03/2010,1150.8300,1160.2800,1150.3500,1159.4600,780
17/03/2010,1159.9400,1169.8400,1159.9400,1166.2100,886
18/03/2010,1166.1300,1167.7700,1161.1600,1165.8300,756
19/03/2010,1166.6800,1169.2000,1155.3300,1159.9000,931
22/03/2010,1157.2500,1167.8200,1152.8800,1165.8100,761
23/03/2010,1166.4700,1174.7200,1163.8300,1174.1700,788
24/03/2010,1172.7000,1173.0400,1166.0100,1167.7200,840
25/03/2010,1170.0300,1180.6900,1165.0900,1165.7300,1012
26/03/2010,1167.5800,1173.9300,1161.4800,1166.5900,841
29/03/2010,1167.7100,1174.8500,1167.7100,1173.2200,781
30/03/2010,1173.7500,1177.8300,1168.9200,1173.2700,729
31/03/2010,1171.7500,1174.5600,1165.7700,1169.4300,801
01/04/2010,1171.2300,1181.4300,1170.6900,1178.1000,716
05/04/2010,1178.7100,1187.7300,1178.7100,1187.4400,693
06/04/2010,1186.0100,1191.8000,1182.7700,1189.4400,730
07/04/2010,1188.2300,1189.6000,1177.2500,1182.4500,911
08/04/2010,1181.7500,1188.5500,1175.1200,1186.4400,844
09/04/2010,1187.4700,1194.6600,1187.1500,1194.3700,806
12/04/2010,1194.9400,1199.2000,1194.7100,1196.4800,823
13/04/2010,1195.9400,1199.0400,1188.8200,1197.3000,965
14/04/2010,1198.6900,1210.6500,1198.6900,1210.6500,1029
15/04/2010,1210.7700,1213.9200,1208.5000,1211.6700,1071
16/04/2010,1210.1700,1210.1700,1186.7700,1192.1300,1448
19/04/2010,1192.0600,1197.8700,1183.6800,1197.5200,1178
20/04/2010,1199.0400,1208.5800,1199.0400,1207.1700,949
21/04/2010,1207.1600,1210.9900,1198.8500,1205.9400,1022
22/04/2010,1202.5200,1210.2700,1190.1900,1208.6700,1078
23/04/2010,1207.8700,1217.2800,1205.1000,1217.2800,951
26/04/2010,1217.0700,1219.8000,1211.0700,1212.0500,1009
27/04/2010,1209.9200,1211.3800,1181.6200,1183.7100,1331
28/04/2010,1184.5900,1195.0500,1181.8100,1191.3600,1133
29/04/2010,1193.3000,1209.3600,1193.3000,1206.7800,1082
30/04/2010,1206.7700,1207.9900,1186.3200,1186.6900,1080
03/05/2010,1188.5800,1205.1300,1188.5800,1202.2600,882
04/05/2010,1197.5000,1197.5000,1168.1200,1173.6000,1178
05/05/2010,1169.2400,1175.9500,1158.1500,1165.8700,1214
06/05/2010,1164.3800,1167.5800,1065.7900,1128.1500,1896
07/05/2010,1127.0400,1135.1300,1094.1500,1110.8800,1692
10/05/2010,1122.2700,1163.8500,1122.2700,1159.7300,1231
11/05/2010,1156.3900,1170.4800,1147.7100,1155.7900,1043
12/05/2010,1155.4300,1172.8700,1155.4300,1171.6700,933
13/05/2010,1170.0400,1173.5700,1156.1400,1157.4400,870
14/05/2010,1157.1900,1157.1900,1126.1400,1135.6800,1094
17/05/2010,1136.5200,1141.8800,1114.9600,1136.9400,1058
18/05/2010,1138.7800,1148.6600,1117.2000,1120.8000,1102
19/05/2010,1119.5700,1124.2700,1100.6600,1115.0500,1208
20/05/2010,1107.3400,1107.3400,1071.5800,1071.5900,1487
21/05/2010,1067.2600,1090.1600,1055.9000,1087.6900,974
24/05/2010,1084.7800,1089.9500,1072.7000,1073.6500,933
25/05/2010,1067.4200,1074.7500,1040.7800,1074.0300,1309
26/05/2010,1075.5100,1090.7500,1065.5900,1067.9500,807
27/05/2010,1074.2700,1103.5200,1074.2700,1103.0600,1018
28/05/2010,1102.5900,1102.5900,1084.7800,1089.4100,870
01/06/2010,1087.3000,1094.7700,1069.8900,1070.7100,941
02/06/2010,1073.0100,1098.5600,1072.0300,1098.3800,898
03/06/2010,1098.8200,1105.6700,1091.8100,1102.8300,892
04/06/2010,1098.4300,1098.4300,1060.5000,1064.8800,1104
07/06/2010,1065.8400,1071.3600,1049.8600,1050.4700,976
08/06/2010,1050.8100,1063.1500,1042.1700,1062.0000,1106
09/06/2010,1062.7500,1077.7400,1052.2500,1055.6900,1068
10/06/2010,1058.7700,1087.8500,1058.7700,1086.8400,919
11/06/2010,1082.6500,1092.2500,1077.1200,1091.6000,725
14/06/2010,1095.0000,1105.9100,1089.0300,1089.6300,790
15/06/2010,1091.2100,1115.5900,1091.2100,1115.2300,829
16/06/2010,1114.0200,1118.7400,1107.1300,1114.6100,893
17/06/2010,1115.9800,1117.7200,1105.8700,1116.0400,814
18/06/2010,1116.1600,1121.0100,1113.9300,1117.5100,813
21/06/2010,1122.7900,1131.2300,1108.2400,1113.2000,806
22/06/2010,1113.9000,1118.5000,1094.1800,1095.3100,806
23/06/2010,1095.5700,1099.6400,1085.3100,1092.0400,808
24/06/2010,1090.9300,1090.9300,1071.6000,1073.6900,860
25/06/2010,1075.1000,1083.5600,1067.8900,1076.7600,916
28/06/2010,1077.5000,1082.6000,1071.4500,1074.5700,696
29/06/2010,1071.1000,1071.1000,1035.1800,1041.2400,1096
30/06/2010,1040.5600,1048.0800,1028.3300,1030.7100,905
01/07/2010,1031.1000,1033.5800,1010.9100,1027.3700,1149
02/07/2010,1027.6500,1032.9500,1015.9300,1022.5800,709
06/07/2010,1028.0900,1042.5000,1018.3500,1028.0600,838
07/07/2010,1028.5400,1060.8900,1028.5400,1060.2700,881
08/07/2010,1062.9200,1071.2500,1058.2400,1070.2500,812
09/07/2010,1070.5000,1078.1600,1068.1000,1077.9600,626
12/07/2010,1077.2300,1080.7800,1070.4500,1078.7500,612
13/07/2010,1080.6500,1099.4600,1080.6500,1095.3400,829
14/07/2010,1095.6100,1099.0800,1087.6800,1095.1700,807
15/07/2010,1094.4600,1098.6600,1080.5300,1096.4800,813
16/07/2010,1093.8500,1093.8500,1063.3200,1064.8800,946
19/07/2010,1066.8500,1074.7000,1061.1100,1071.2500,730
20/07/2010,1064.5300,1083.9400,1056.8800,1083.4800,842
21/07/2010,1086.6700,1088.9600,1065.2500,1069.5900,848
22/07/2010,1072.1400,1097.5000,1072.1400,1093.6700,862
23/07/2010,1092.1700,1103.7300,1087.8800,1102.6600,808
26/07/2010,1102.8900,1115.0100,1101.3000,1115.0100,716
27/07/2010,1117.3600,1120.9500,1109.7800,1113.8400,844
28/07/2010,1112.8400,1114.6600,1103.1100,1106.1300,715
29/07/2010,1108.0700,1115.9000,1092.8200,1101.5300,824
30/07/2010,1098.4400,1106.4400,1088.0100,1101.6000,715
02/08/2010,1107.5300,1127.3000,1107.5300,1125.8600,740
03/08/2010,1125.3400,1125.4400,1116.7600,1120.4600,727
04/08/2010,1121.0600,1128.7500,1119.4600,1127.2400,725
05/08/2010,1125.7800,1126.5600,1118.8100,1125.8100,658
06/08/2010,1122.0700,1123.0600,1107.1700,1121.6400,689
09/08/2010,1122.8000,1129.2400,1120.9100,1127.7900,570
10/08/2010,1122.9200,1127.1600,1111.5800,1121.0600,711
11/08/2010,1116.8900,1116.8900,1088.5500,1089.4700,806
12/08/2010,1081.4800,1086.7200,1076.6900,1083.6100,807
13/08/2010,1082.2200,1086.2500,1079.0000,1079.2500,594
16/08/2010,1077.4900,1082.6200,1069.4900,1079.3800,561
17/08/2010,1081.1600,1100.1400,1081.1600,1092.5400,709
18/08/2010,1092.0800,1099.7700,1085.7600,1094.1600,665
19/08/2010,1092.4400,1092.4400,1070.6600,1075.6300,766
20/08/2010,1075.6300,1075.6300,1063.9100,1071.6900,672
23/08/2010,1073.3600,1081.5800,1067.0800,1067.3600,573
24/08/2010,1063.2000,1063.2000,1046.6800,1051.8700,792
25/08/2010,1048.9800,1059.3800,1039.8300,1055.3300,779
26/08/2010,1056.2800,1061.4500,1045.4000,1047.2200,651
27/08/2010,1049.2700,1065.2100,1039.7000,1064.5900,733
30/08/2010,1062.9000,1064.4000,1048.7900,1048.9200,521
31/08/2010,1046.8800,1055.1400,1040.8800,1049.3300,721
01/09/2010,1049.7200,1081.3000,1049.7200,1080.2900,785
02/09/2010,1080.6600,1090.1000,1080.3900,1090.1000,661
03/09/2010,1093.6100,1105.1000,1093.6100,1104.5100,631
07/09/2010,1102.6000,1102.6000,1091.1500,1091.8400,555
08/09/2010,1092.3600,1103.2600,1092.3600,1098.8700,576
09/09/2010,1101.1500,1110.2700,1101.1500,1104.1800,605
10/09/2010,1104.5700,1110.8800,1103.9200,1109.5500,547
13/09/2010,1113.3800,1123.8700,1113.3800,1121.9000,807
14/09/2010,1121.1600,1127.3600,1115.5800,1121.1000,807
15/09/2010,1119.4300,1126.4600,1114.6300,1125.0700,602
16/09/2010,1123.8900,1125.4400,1118.8800,1124.6600,601
17/09/2010,1126.3900,1131.4700,1122.4300,1125.5900,730
20/09/2010,1126.5700,1144.8600,1126.5700,1142.7100,601
21/09/2010,1142.8200,1148.5900,1136.2200,1139.7800,746
22/09/2010,1139.4900,1144.3800,1131.5800,1134.2800,698
23/09/2010,1131.1000,1136.7700,1122.7900,1124.8300,687
24/09/2010,1131.6900,1148.9000,1131.6900,1148.6700,736
27/09/2010,1148.6400,1149.9200,1142.0000,1142.1600,641
28/09/2010,1142.3100,1150.0000,1132.0900,1147.7000,719
29/09/2010,1146.7500,1148.6300,1140.2600,1144.7300,713
30/09/2010,1145.9700,1157.1600,1136.0800,1141.2000,765
01/10/2010,1143.4900,1150.3000,1139.4200,1146.2400,768
04/10/2010,1144.9600,1148.1600,1131.8700,1137.0300,644
05/10/2010,1140.6800,1162.7600,1140.6800,1160.7500,727
06/10/2010,1159.8100,1162.3300,1154.8500,1159.9700,727
07/10/2010,1161.5700,1163.8700,1151.4100,1158.0600,698
08/10/2010,1158.3600,1167.7300,1155.5800,1165.1500,691
11/10/2010,1165.3200,1168.6800,1162.0200,1165.3200,447
12/10/2010,1164.2800,1172.5800,1155.7100,1169.7700,728
13/10/2010,1171.3200,1184.3800,1171.3200,1178.1000,887
14/10/2010,1177.8200,1178.8900,1166.7100,1173.8100,887
15/10/2010,1177.4700,1181.2000,1167.1200,1176.1900,1022
18/10/2010,1176.8300,1185.5300,1174.5500,1184.7100,795
19/10/2010,1178.6400,1178.6400,1159.7100,1165.9000,1000
20/10/2010,1166.7400,1182.9400,1166.7400,1178.1700,898
21/10/2010,1179.8200,1189.4300,1171.1700,1180.2600,826
22/10/2010,1180.5200,1183.9300,1178.9900,1183.0800,567
25/10/2010,1184.7400,1196.1400,1184.7400,1185.6200,754
26/10/2010,1184.8800,1187.1100,1177.7200,1185.6400,751
27/10/2010,1183.8400,1183.8400,1171.7000,1182.4500,774
28/10/2010,1184.4700,1189.5300,1177.1000,1183.7800,765
29/10/2010,1183.8700,1185.4600,1179.7000,1183.2600,632
01/11/2010,1185.7100,1195.8100,1177.6500,1184.3800,737
02/11/2010,1187.8600,1195.8800,1187.8600,1193.5700,690
03/11/2010,1193.7900,1198.3000,1183.5600,1197.9600,833
04/11/2010,1198.3400,1221.2500,1198.3400,1221.0600,1017
05/11/2010,1221.2000,1227.0800,1220.2900,1225.8500,1007
08/11/2010,1223.2400,1224.5700,1217.5500,1223.2500,703
09/11/2010,1223.5900,1226.8400,1208.9400,1213.4000,866
10/11/2010,1213.1400,1218.7500,1204.3300,1218.7100,815
11/11/2010,1213.0400,1215.4500,1204.4900,1213.5400,702
12/11/2010,1209.0700,1210.5000,1194.0800,1199.2100,752
15/11/2010,1200.4400,1207.4300,1197.1500,1197.7500,626
16/11/2010,1194.7900,1194.7900,1173.0000,1178.3400,914
17/11/2010,1178.3300,1183.5600,1175.8200,1178.5900,697
18/11/2010,1183.7500,1200.2900,1183.7500,1196.6900,837
19/11/2010,1196.1200,1199.9700,1189.4400,1199.7300,656
22/11/2010,1198.0700,1198.9400,1184.5800,1197.8400,659
23/11/2010,1192.5100,1192.5100,1176.9100,1180.7300,738
24/11/2010,1183.7000,1198.6200,1183.7000,1198.3500,604
26/11/2010,1194.1600,1194.1600,1186.9300,1189.4000,288
29/11/2010,1189.0800,1190.3400,1173.6400,1187.7600,656
30/11/2010,1182.9600,1187.4000,1174.1400,1180.5500,765
01/12/2010,1186.6000,1207.6100,1186.6000,1206.0700,812
02/12/2010,1206.8100,1221.8900,1206.8100,1221.5300,888
03/12/2010,1219.9300,1225.5700,1216.8200,1224.7100,667
06/12/2010,1223.8700,1225.8000,1220.6700,1223.1200,630
07/12/2010,1227.2500,1235.0500,1223.2500,1223.7500,1245
08/12/2010,1225.0200,1228.9300,1219.5000,1228.2800,823
09/12/2010,1230.1400,1234.7100,1226.8500,1233.0000,808
10/12/2010,1233.8500,1240.4000,1232.5800,1240.4000,812
13/12/2010,1242.5200,1246.7300,1240.3400,1240.4600,779
14/12/2010,1241.8400,1246.5900,1238.1700,1241.5900,738
15/12/2010,1241.5800,1244.2500,1234.0100,1235.2300,787
16/12/2010,1236.3400,1243.7500,1232.8500,1242.8700,846
17/12/2010,1243.6300,1245.8100,1239.8700,1243.9100,827
20/12/2010,1245.7600,1250.2000,1241.5100,1247.0800,634
21/12/2010,1249.4300,1255.8200,1249.4300,1254.6000,621
22/12/2010,1254.9400,1259.3900,1254.9400,1258.8400,230
23/12/2010,1257.5300,1258.5900,1254.0500,1256.7700,449
27/12/2010,1254.6600,1258.4300,1251.4800,1257.5400,356
28/12/2010,1259.1000,1259.9000,1256.2200,1258.5100,443
29/12/2010,1258.7800,1262.6000,1258.7800,1259.7800,395
30/12/2010,1259.4400,1261.0900,1256.3200,1257.8800,352
31/12/2010,1256.7600,1259.3400,1254.1900,1257.6400,321
03/01/2011,1257.6200,1276.1700,1257.6200,1271.8700,765
04/01/2011,1272.9500,1274.1200,1262.6600,1270.2000,856
05/01/2011,1268.7800,1277.6300,1265.3600,1276.5600,851
06/01/2011,1276.2900,1278.1700,1270.4300,1273.8500,865
07/01/2011,1274.4100,1276.8300,1261.7000,1271.5000,886
10/01/2011,1270.8400,1271.5200,1262.1800,1269.7500,721
11/01/2011,1272.5800,1277.2500,1269.6200,1274.4800,723
12/01/2011,1275.6500,1286.8700,1275.6500,1285.9600,755
13/01/2011,1285.7800,1286.7000,1280.4700,1283.7600,770
14/01/2011,1282.9000,1293.2400,1281.2400,1293.2400,832
18/01/2011,1293.2200,1296.0600,1290.1600,1295.0200,944
19/01/2011,1294.5200,1294.6000,1278.9200,1281.9200,847
20/01/2011,1280.8500,1283.3500,1271.2600,1280.2600,881
21/01/2011,1283.6300,1291.2100,1282.0700,1283.3500,881
24/01/2011,1283.2900,1291.9300,1282.4700,1290.8400,697
25/01/2011,1288.1700,1291.2600,1281.0700,1291.1800,821
26/01/2011,1291.9700,1299.7400,1291.9700,1296.6300,845
27/01/2011,1297.5100,1301.2900,1294.4100,1299.5400,770
28/01/2011,1299.6300,1302.6700,1275.1000,1276.3400,1003
31/01/2011,1276.5000,1287.1700,1276.5000,1286.1200,744
01/02/2011,1289.1400,1308.8600,1289.1400,1307.5900,922
02/02/2011,1305.9100,1307.6100,1302.6200,1304.0300,732
03/02/2011,1302.7700,1308.6000,1294.8300,1307.1000,781
04/02/2011,1307.0100,1311.0000,1301.6700,1310.8700,701
07/02/2011,1311.8500,1322.8500,1311.8500,1319.0500,697
08/02/2011,1318.7600,1324.8700,1316.0300,1324.5700,693
09/02/2011,1322.4800,1324.5400,1314.8900,1320.8800,700
10/02/2011,1318.1300,1322.7800,1311.7400,1321.8700,747
11/02/2011,1318.6600,1330.7900,1316.0800,1329.1500,753
14/02/2011,1328.7300,1332.9600,1326.9000,1332.3200,637
15/02/2011,1330.4300,1330.4300,1324.6100,1328.0100,701
16/02/2011,1329.5100,1337.6100,1329.5100,1336.3200,351
17/02/2011,1334.3700,1341.5000,1331.0000,1340.4300,351
18/02/2011,1340.3800,1344.0700,1338.1200,1343.0100,351
22/02/2011,1338.9100,1338.9100,1312.3300,1315.4400,236
23/02/2011,1315.4400,1317.9100,1299.5500,1307.4000,238
24/02/2011,1307.0900,1310.9100,1294.2600,1306.1000,218
25/02/2011,1307.3400,1320.6100,1307.3400,1319.8800,685
28/02/2011,1321.6100,1329.3800,1320.5500,1327.2200,224
01/03/2011,1328.6400,1332.0900,1306.1400,1306.3300,211
02/03/2011,1305.4700,1314.1900,1302.5800,1308.4400,183
03/03/2011,1312.3700,1332.2800,1312.3700,1330.9700,775
04/03/2011,1330.7300,1331.0800,1312.5900,1321.1500,754
07/03/2011,1322.7200,1327.6800,1303.9900,1310.1300,708
08/03/2011,1311.0500,1325.7400,1306.8600,1321.8200,809
09/03/2011,1319.9200,1323.2100,1312.2700,1320.0200,662
10/03/2011,1315.7200,1315.7200,1294.2100,1295.1100,843
11/03/2011,1293.4300,1308.3500,1291.9900,1304.2800,668
14/03/2011,1301.1900,1301.1900,1286.3700,1296.3900,723
15/03/2011,1288.4600,1288.4600,1261.1200,1281.8700,929
16/03/2011,1279.4600,1280.9100,1249.0500,1256.8800,1042
17/03/2011,1261.6100,1278.8800,1261.6100,1273.7200,738
18/03/2011,1276.7100,1288.8800,1276.1800,1279.2100,837
21/03/2011,1281.6500,1300.5800,1281.6500,1298.3800,754
22/03/2011,1298.2900,1299.3500,1292.7000,1293.7700,639
23/03/2011,1292.1900,1300.5100,1284.0500,1297.5400,686
24/03/2011,1300.6100,1311.3400,1297.7400,1309.6600,754
25/03/2011,1311.8000,1319.1800,1310.1500,1313.8000,754
28/03/2011,1315.4500,1319.7400,1310.1900,1310.1900,574
29/03/2011,1309.3700,1319.4500,1305.2600,1319.4400,622
30/03/2011,1321.8900,1331.7400,1321.8900,1328.2600,680
31/03/2011,1327.4400,1329.7700,1325.0300,1325.8300,637
01/04/2011,1329.4800,1337.8500,1328.8900,1332.4100,754
04/04/2011,1333.5600,1336.7400,1329.1000,1332.8700,754
05/04/2011,1332.0300,1338.2100,1330.0300,1332.6300,688
06/04/2011,1335.9400,1339.3800,1331.0900,1335.5400,754
07/04/2011,1334.8200,1338.8000,1326.5600,1333.5100,715
08/04/2011,1336.1600,1339.4600,1322.9400,1328.1700,640
11/04/2011,1329.0100,1333.7700,1321.0600,1324.4600,621
12/04/2011,1321.9600,1321.9600,1309.5100,1314.1600,763
13/04/2011,1314.0300,1321.3500,1309.1900,1314.4100,688
14/04/2011,1311.1300,1316.7900,1302.4200,1314.5200,692
15/04/2011,1314.5400,1322.8800,1313.6800,1319.6800,754
18/04/2011,1313.3500,1313.3500,1294.7000,1305.1400,754
19/04/2011,1305.9900,1312.7000,1303.9700,1312.6200,694
20/04/2011,1319.1200,1332.6600,1319.1200,1330.3600,756
21/04/2011,1333.2300,1337.4900,1332.8300,1337.3800,641
25/04/2011,1337.1400,1337.5500,1331.4700,1335.2500,383
26/04/2011,1336.7500,1349.5500,1336.7500,1347.2400,698
27/04/2011,1348.4300,1357.4900,1344.2500,1355.6600,724
28/04/2011,1353.8600,1361.7100,1353.6000,1360.4800,721
29/04/2011,1360.1400,1364.5600,1358.6900,1363.6100,621
02/05/2011,1365.2100,1370.5800,1358.5900,1361.2200,687
03/05/2011,1359.7600,1360.8400,1349.5200,1356.6200,754
04/05/2011,1355.9000,1355.9000,1341.5000,1347.3200,754
05/05/2011,1344.1600,1348.0000,1329.1700,1335.1000,687
06/05/2011,1340.2400,1354.3600,1335.5800,1340.2000,754
09/05/2011,1340.2000,1349.4400,1338.6400,1346.2900,762
10/05/2011,1348.3400,1359.4400,1348.3400,1357.1600,754
11/05/2011,1354.5100,1354.5100,1336.3600,1342.0800,687
12/05/2011,1339.3900,1351.0500,1332.0300,1348.6500,674
13/05/2011,1348.6900,1350.4700,1333.3600,1337.7700,612
16/05/2011,1334.7700,1343.3300,1327.3200,1329.4700,687
17/05/2011,1326.1000,1330.4200,1318.5100,1328.9800,724
18/05/2011,1328.5400,1341.8200,1326.5900,1340.6800,700
19/05/2011,1342.4000,1346.8200,1336.3600,1343.6000,648
20/05/2011,1342.0000,1342.0000,1330.6700,1333.2700,726
23/05/2011,1333.0700,1333.0700,1312.8800,1317.3700,581
24/05/2011,1317.7000,1323.7200,1313.8700,1316.2800,687
25/05/2011,1316.3600,1325.8600,1311.8000,1320.4700,734
26/05/2011,1320.6400,1328.5100,1314.4100,1325.6900,582
27/05/2011,1325.6900,1334.6200,1325.6900,1331.1000,558
31/05/2011,1331.1000,1345.2000,1331.1000,1345.2000,839
01/06/2011,1345.2000,1345.2000,1313.7100,1314.5500,757
02/06/2011,1314.5500,1318.0300,1305.6100,1312.9400,672
03/06/2011,1312.9400,1312.9400,1297.9000,1300.1600,626
06/06/2011,1300.2600,1300.2600,1284.7200,1286.1700,635
07/06/2011,1286.3100,1296.2200,1284.7400,1284.9400,687
08/06/2011,1284.6300,1287.0400,1277.4200,1279.5600,709
09/06/2011,1279.6300,1294.5400,1279.6300,1289.0000,595
10/06/2011,1288.6000,1288.6000,1268.2800,1270.9800,687
13/06/2011,1271.3100,1277.0400,1265.6400,1271.8300,738
14/06/2011,1272.2200,1292.5000,1272.2200,1287.8700,625
15/06/2011,1287.8700,1287.8700,1261.9000,1265.4200,727
16/06/2011,1265.5300,1274.1100,1258.0700,1267.6400,687
17/06/2011,1268.5800,1279.8200,1267.4000,1271.5000,878
20/06/2011,1271.5000,1280.4200,1267.5600,1278.3600,619
21/06/2011,1278.4000,1297.6200,1278.4000,1295.5200,724
22/06/2011,1295.4800,1298.6100,1286.7900,1287.1400,664
23/06/2011,1286.6000,1286.6000,1262.8700,1283.5000,890
24/06/2011,1283.0400,1283.9300,1267.2400,1268.4500,655
27/06/2011,1268.4400,1284.9100,1267.5300,1280.1000,621
28/06/2011,1280.2100,1296.8000,1280.2100,1296.6700,657
29/06/2011,1296.8500,1309.2100,1296.8500,1307.4100,776
30/06/2011,1307.6400,1321.9700,1307.6400,1320.6400,750
01/07/2011,1320.6400,1341.0100,1318.1800,1339.6700,678
05/07/2011,1339.5900,1340.8900,1334.3000,1337.8800,665
06/07/2011,1337.5600,1340.9400,1330.9200,1339.2200,636
07/07/2011,1339.6200,1356.4800,1339.6200,1353.2200,727
08/07/2011,1352.3900,1352.3900,1333.7100,1343.8000,642
11/07/2011,1343.3100,1343.3100,1316.4200,1319.4900,693
12/07/2011,1319.6100,1327.1700,1313.3300,1313.6400,755
13/07/2011,1314.4500,1331.4800,1314.4500,1317.7200,725
14/07/2011,1317.7400,1326.8800,1306.5100,1308.8700,778
15/07/2011,1308.8700,1317.7000,1307.5200,1316.1400,758
18/07/2011,1315.9400,1315.9400,1295.9200,1305.4400,735
19/07/2011,1307.0700,1328.1400,1307.0700,1326.7300,769
20/07/2011,1328.6600,1330.4300,1323.6500,1325.8400,673
21/07/2011,1325.6500,1347.0000,1325.6500,1343.8000,864
22/07/2011,1343.8000,1346.1000,1336.9500,1345.0200,629
25/07/2011,1344.3200,1344.3200,1331.0900,1337.4300,632
26/07/2011,1337.3900,1338.5100,1329.5900,1331.9400,716
27/07/2011,1331.9100,1331.9100,1303.4900,1304.8900,621
28/07/2011,1304.8400,1316.3200,1299.1600,1300.6700,884
29/07/2011,1300.1200,1304.1600,1282.8600,1292.2800,904
01/08/2011,1292.5900,1307.3800,1274.7300,1286.9400,887
02/08/2011,1286.5600,1286.5600,1254.0300,1254.0500,930
03/08/2011,1254.2500,1261.2000,1234.5600,1260.3400,1151
04/08/2011,1260.2300,1260.2300,1199.5400,1200.0700,762
05/08/2011,1200.2800,1218.1100,1168.0900,1199.3800,974
08/08/2011,1198.4800,1198.4800,1119.2800,1119.4600,467
09/08/2011,1120.2300,1172.8800,1101.5400,1172.5300,423
10/08/2011,1171.7700,1171.7700,1118.0100,1120.7600,896
11/08/2011,1121.3000,1186.2900,1121.3000,1172.6400,658
12/08/2011,1172.8700,1189.0400,1170.7400,1178.8100,1007
15/08/2011,1178.8600,1204.4900,1178.8600,1204.4900,763
16/08/2011,1204.2200,1204.2200,1180.5300,1192.7600,906
17/08/2011,1192.8900,1208.4700,1184.3600,1193.8900,784
18/08/2011,1189.6200,1189.6200,1131.0300,1140.6500,578
19/08/2011,1140.4700,1154.5400,1122.0500,1123.5300,923
22/08/2011,1123.5500,1145.4900,1121.0900,1123.8200,971
23/08/2011,1124.3600,1162.3500,1124.3600,1162.3500,895
24/08/2011,1162.1600,1178.5600,1156.3000,1177.6000,949
25/08/2011,1176.6900,1190.6800,1155.4700,1159.2700,1026
26/08/2011,1158.8500,1181.2300,1135.9100,1176.8000,899
29/08/2011,1177.9100,1210.2800,1177.9100,1210.0800,755
30/08/2011,1209.7600,1220.1000,1195.7700,1212.9200,817
31/08/2011,1213.0000,1230.7100,1209.3500,1218.8900,941
01/09/2011,1219.1200,1229.2900,1203.8500,1204.4200,854
02/09/2011,1203.9000,1203.9000,1170.5600,1173.9700,786
06/09/2011,1173.9700,1173.9700,1140.1300,1165.2400,911
07/09/2011,1165.8500,1198.6200,1165.8500,1198.6200,793
08/09/2011,1197.9800,1204.4000,1183.3400,1185.9000,797
09/09/2011,1185.3700,1185.3700,1148.3700,1154.2300,819
12/09/2011,1153.5000,1162.5200,1136.0700,1162.2700,923
13/09/2011,1162.5900,1176.4100,1157.4400,1172.8700,836
14/09/2011,1173.3200,1202.3800,1162.7300,1188.6800,890
15/09/2011,1189.4400,1209.1100,1189.4400,1209.1100,800
16/09/2011,1209.2100,1220.0600,1204.4600,1216.0100,937
19/09/2011,1214.9900,1214.9900,1188.3600,1204.0900,760
20/09/2011,1204.5000,1220.3900,1201.2900,1202.0900,771
21/09/2011,1203.6300,1206.3000,1166.2100,1166.7600,844
22/09/2011,1164.5500,1164.5500,1114.2200,1129.5600,1197
23/09/2011,1128.8200,1141.7200,1121.3600,1136.4300,1007
26/09/2011,1136.9100,1164.1900,1131.0700,1162.9500,850
27/09/2011,1163.3200,1195.8600,1163.3200,1175.3800,991
28/09/2011,1175.3900,1184.7100,1150.4000,1151.0600,855
29/09/2011,1151.7400,1175.8700,1139.9300,1160.4000,944
30/09/2011,1159.9300,1159.9300,1131.3400,1131.4200,789
03/10/2011,1131.2100,1138.9900,1098.9200,1099.2300,1013
04/10/2011,1097.4200,1125.1200,1074.7700,1123.9500,663
05/10/2011,1124.0300,1146.0700,1115.6800,1144.0300,448
06/10/2011,1144.1100,1165.5500,1134.9500,1164.9700,910
07/10/2011,1165.0300,1171.4000,1150.2600,1155.4600,996
10/10/2011,1158.1500,1194.9100,1158.1500,1194.8900,794
11/10/2011,1194.6000,1199.2400,1187.3000,1195.5400,790
12/10/2011,1196.1900,1220.2500,1196.1900,1207.2500,956
13/10/2011,1206.9600,1207.4600,1190.5800,1203.6600,792
14/10/2011,1205.6500,1224.6100,1205.6500,1224.5800,735
17/10/2011,1224.4700,1224.4700,1198.5500,1200.8600,768
18/10/2011,1200.7500,1233.1000,1191.4800,1225.3800,864
19/10/2011,1223.4600,1229.6400,1206.3100,1209.8800,865
20/10/2011,1209.9200,1219.5300,1197.3400,1215.3900,870
21/10/2011,1215.3900,1239.0300,1215.3900,1238.2500,889
24/10/2011,1238.7200,1256.5500,1238.7200,1254.1900,770
25/10/2011,1254.1900,1254.1900,1226.7900,1229.0500,799
26/10/2011,1229.1700,1246.2800,1221.0600,1242.0000,870
27/10/2011,1243.9700,1292.6600,1243.9700,1284.5900,1137
28/10/2011,1284.3900,1287.0800,1277.0100,1285.0900,810
31/10/2011,1284.9600,1284.9600,1253.1600,1253.3000,770
01/11/2011,1251.0000,1251.0000,1215.4200,1218.2800,1008
02/11/2011,1219.6200,1242.4800,1219.6200,1237.9000,734
03/11/2011,1238.2500,1263.2100,1234.8100,1261.1500,866
04/11/2011,1260.8200,1260.8200,1238.9200,1253.2300,684
07/11/2011,1253.2100,1261.7000,1240.7500,1261.1200,612
08/11/2011,1261.1200,1277.5500,1254.9900,1275.9200,698
09/11/2011,1275.1800,1275.1800,1226.6400,1229.1000,832
10/11/2011,1229.5900,1246.2200,1227.7000,1239.7000,715
11/11/2011,1240.1200,1266.9800,1240.1200,1263.8500,595
14/11/2011,1263.8500,1263.8500,1246.6800,1251.7800,575
15/11/2011,1251.7000,1264.2500,1244.3400,1257.8100,643
16/11/2011,1257.8100,1259.6100,1235.6700,1236.9100,729
17/11/2011,1236.5600,1237.7300,1209.4300,1216.1300,821
18/11/2011,1216.1900,1223.5100,1211.3600,1215.6500,684
21/11/2011,1215.6200,1215.6200,1183.1600,1192.9800,723
22/11/2011,1192.9800,1196.8100,1181.6500,1188.0400,699
23/11/2011,1187.4800,1187.4800,1161.7900,1161.7900,678
25/11/2011,1161.4100,1172.6600,1158.6600,1158.6700,297
28/11/2011,1158.6700,1197.3500,1158.6700,1192.5500,700
29/11/2011,1192.5600,1203.6700,1191.8000,1195.1900,713
30/11/2011,1196.7200,1247.1100,1196.7200,1246.9600,1036
01/12/2011,1246.9100,1251.0900,1239.7300,1244.5800,682
02/12/2011,1246.0300,1260.0800,1243.3500,1244.2800,740
05/12/2011,1244.3300,1266.7300,1244.3300,1257.0800,741
06/12/2011,1257.1900,1266.0300,1253.0300,1258.4700,667
07/12/2011,1258.1400,1267.0600,1244.8000,1261.0100,743
08/12/2011,1260.8700,1260.8700,1231.4700,1234.3500,768
09/12/2011,1234.4800,1258.2500,1234.4800,1255.1900,684
12/12/2011,1255.0500,1255.0500,1227.2500,1236.4700,643
13/12/2011,1236.8300,1249.8600,1219.4300,1225.7300,736
14/12/2011,1225.7300,1225.7300,1209.4700,1211.8200,699
15/12/2011,1212.1200,1225.6000,1212.1200,1215.7500,649
16/12/2011,1216.0900,1231.0400,1215.2000,1219.6600,1404
19/12/2011,1219.7400,1224.5700,1202.3700,1205.3500,570
20/12/2011,1205.7200,1242.8200,1205.7200,1241.3000,741
21/12/2011,1241.2500,1245.0900,1229.5100,1243.7200,716
22/12/2011,1243.7200,1255.2200,1243.7200,1254.0000,615
23/12/2011,1254.0000,1265.4200,1254.0000,1265.3300,353
27/12/2011,1265.0200,1269.3700,1262.3000,1265.4300,347
28/12/2011,1265.3800,1265.8500,1248.6400,1249.6400,388
29/12/2011,1249.7500,1263.5400,1249.7500,1263.0200,375
30/12/2011,1262.8200,1264.1200,1257.4600,1257.6000,422
03/01/2012,1258.8600,1284.6200,1258.8600,1277.0600,663
04/01/2012,1277.0300,1278.7300,1268.1000,1277.3000,613
05/01/2012,1277.3000,1283.0500,1265.2600,1281.0600,661
06/01/2012,1280.9300,1281.8400,1273.3400,1277.8100,586
09/01/2012,1277.8300,1281.9900,1274.5500,1280.7000,582
10/01/2012,1280.7700,1296.4600,1280.7700,1292.0800,653
11/01/2012,1292.0200,1293.8000,1285.4100,1292.4800,569
12/01/2012,1292.4800,1296.8200,1285.7700,1295.5000,580
13/01/2012,1294.8200,1294.8200,1277.5800,1289.0900,657
17/01/2012,1290.2200,1303.0000,1290.2200,1293.6700,642
18/01/2012,1293.6500,1308.1100,1290.9900,1308.0400,676
19/01/2012,1308.0700,1315.4900,1308.0700,1314.5000,663
20/01/2012,1314.4900,1315.3800,1309.1700,1315.3800,878
23/01/2012,1315.2900,1322.2800,1309.8900,1316.0000,583
24/01/2012,1315.9600,1315.9600,1306.0600,1314.6500,585
25/01/2012,1314.4000,1328.3000,1307.6500,1326.0600,687
26/01/2012,1326.2800,1333.4700,1313.6000,1318.4300,702
27/01/2012,1318.2500,1320.0600,1311.7200,1316.3300,677
30/01/2012,1316.1600,1316.1600,1300.4900,1313.0100,577
31/01/2012,1313.5300,1321.4100,1306.6900,1312.4100,797
01/02/2012,1312.4500,1330.5200,1312.4500,1324.0900,673
02/02/2012,1324.2400,1329.1900,1321.5700,1325.5400,584
03/02/2012,1326.2100,1345.3400,1326.2100,1344.9000,665