Last active
January 19, 2021 16:08
-
-
Save look416/f1fb04754932f5c633068caac05c2bac to your computer and use it in GitHub Desktop.
spy-hourly
This file contains bidirectional Unicode text that may be interpreted or compiled differently than what appears below. To review, open the file in an editor that reveals hidden Unicode characters.
Learn more about bidirectional Unicode characters
| date,open-2k,high-2k,low-2k,close-2k,volume-2k | |
| 30/04/2004,567.25,570.27,558.57,559.8,0 | |
| 03/05/2004,559.8,568.38,559.8,565.48,0 | |
| 04/05/2004,565.48,575.39,565.18,569.64,0 | |
| 05/05/2004,569.63,573.28,568.92,570.06,0 | |
| 06/05/2004,570.06,570.06,556.97,563.09,0 | |
| 07/05/2004,563.09,566.28,548.56,548.56,0 | |
| 10/05/2004,548.56,548.56,533.51,537.86,0 | |
| 11/05/2004,537.86,548.69,537.86,548.67,0 | |
| 12/05/2004,548.63,549.28,534.41,548.99,0 | |
| 13/05/2004,548.99,552.4,545,547.17,0 | |
| 14/05/2004,547.17,549.76,540.77,543.76,0 | |
| 17/05/2004,543.76,543.76,530.68,535.34,0 | |
| 18/05/2004,535.34,542.56,535.34,542.56,0 | |
| 19/05/2004,542.56,552.75,540.01,540.86,0 | |
| 20/05/2004,540.86,544.05,538.02,540.75,0 | |
| 21/05/2004,540.75,546.8,540.75,545.81,0 | |
| 24/05/2004,545.81,552.76,545.81,551.72,0 | |
| 25/05/2004,551.72,565.43,550.16,565.39,0 | |
| 26/05/2004,565.39,567.77,562.47,567.77,0 | |
| 27/05/2004,567.77,571.87,564.35,568.56,0 | |
| 28/05/2004,568.56,569.5,566.16,568.28,0 | |
| 01/06/2004,568.28,572.76,566.64,572.49,0 | |
| 02/06/2004,572.49,574.81,570.76,573.56,0 | |
| 03/06/2004,573.56,573.56,562.44,562.44,0 | |
| 04/06/2004,562.44,571.1,562.44,567.75,0 | |
| 07/06/2004,567.75,578.91,567.75,578.9,0 | |
| 08/06/2004,578.9,578.9,575.7,577.91,0 | |
| 09/06/2004,577.91,578.12,568.5,568.58,0 | |
| 10/06/2004,568.58,571.32,567.78,569.12,0 | |
| 14/06/2004,569.12,569.12,557.66,557.67,0 | |
| 15/06/2004,557.67,569.69,557.67,567.92,0 | |
| 16/06/2004,567.92,570.15,566.64,570.07,0 | |
| 17/06/2004,570.07,571.16,565.21,569.57,0 | |
| 18/06/2004,571.38,572.17,571.04,572.01,0 | |
| 21/06/2004,570.54,571.85,568.15,568.74,0 | |
| 22/06/2004,568.74,571.95,563.88,571.89,0 | |
| 23/06/2004,571.89,580.79,571.23,580.15,0 | |
| 24/06/2004,580.15,583.06,578.92,579.05,0 | |
| 25/06/2004,579.05,587.7,578.93,587.7,0 | |
| 28/06/2004,587.7,588.82,583.38,584.1,0 | |
| 29/06/2004,584.1,590.07,583.72,587.83,0 | |
| 30/06/2004,587.83,591.53,587.73,591.52,0 | |
| 01/07/2004,591.52,591.52,582.43,582.43,0 | |
| 02/07/2004,582.43,582.92,579.35,582.72,0 | |
| 06/07/2004,582.72,582.72,571.47,572.41,0 | |
| 07/07/2004,572.41,575.84,571.49,572.03,0 | |
| 08/07/2004,572.03,572.03,560.54,560.71,0 | |
| 09/07/2004,560.71,565.32,560.71,563.73,0 | |
| 12/07/2004,563.73,564.56,558.29,562.24,0 | |
| 13/07/2004,562.24,564.93,562.24,562.69,0 | |
| 14/07/2004,562.69,565.88,557.66,559.74,0 | |
| 15/07/2004,559.74,564.35,559.74,562.16,0 | |
| 16/07/2004,562.16,564.01,554.8,555.48,0 | |
| 19/07/2004,555.48,556.75,551.14,554.73,0 | |
| 20/07/2004,554.73,564.25,554.73,564.19,0 | |
| 21/07/2004,564.19,566.03,548.57,548.57,0 | |
| 22/07/2004,548.6,549.6,539.05,546.52,0 | |
| 23/07/2004,546.52,546.52,539.22,539.23,0 | |
| 26/07/2004,539.23,542.29,531.4,533.49,0 | |
| 27/07/2004,533.49,544.63,533.49,544.61,0 | |
| 28/07/2004,544.61,544.61,534.57,541.2,0 | |
| 29/07/2004,541.2,549.9,541.2,549.83,0 | |
| 30/07/2004,549.83,552.14,547.67,551.29,0 | |
| 02/08/2004,551.29,551.93,544.4,551.93,0 | |
| 03/08/2004,551.93,551.93,543.47,543.63,0 | |
| 04/08/2004,543.63,546.07,536.52,542.67,0 | |
| 05/08/2004,542.67,542.74,532.09,532.36,0 | |
| 06/08/2004,532.36,532.36,519.28,519.65,0 | |
| 09/08/2004,519.65,522.56,518.15,518.38,0 | |
| 10/08/2004,518.38,529.84,518.38,529.83,0 | |
| 11/08/2004,529.83,529.83,517.89,526.63,0 | |
| 12/08/2004,526.63,526.63,517.07,517.1,0 | |
| 13/08/2004,517.1,521.04,515.9,517.39,0 | |
| 16/08/2004,517.39,528.06,517.39,528.06,0 | |
| 17/08/2004,528.06,533.28,528.06,530,0 | |
| 18/08/2004,530,541.7,526.98,541.61,0 | |
| 19/08/2004,541.61,541.61,536.14,537.44,0 | |
| 20/08/2004,537.44,547.92,537.44,547.92,0 | |
| 23/08/2004,547.92,549.97,543.44,543.47,0 | |
| 24/08/2004,543.47,548.58,542.56,545.01,0 | |
| 25/08/2004,545.01,550.16,542.13,550.14,0 | |
| 26/08/2004,550.14,550.14,546,547.25,0 | |
| 27/08/2004,547.25,551.89,547.25,551.67,0 | |
| 30/08/2004,551.67,551.67,544.46,544.56,0 | |
| 31/08/2004,544.56,548.45,541.96,547.93,0 | |
| 01/09/2004,547.93,563.38,547.7,552.46,0 | |
| 02/09/2004,552.46,559.8,551.88,559.78,0 | |
| 03/09/2004,559.78,561.63,554.13,556.24,0 | |
| 07/09/2004,556.24,563.02,556.24,562.93,0 | |
| 08/09/2004,562.93,565.79,557.64,557.79,0 | |
| 09/09/2004,557.79,567.73,557.79,566.18,0 | |
| 10/09/2004,566.18,570.06,562.16,569.91,0 | |
| 13/09/2004,569.91,575.04,569.91,573.1,0 | |
| 14/09/2004,573.1,573.1,567.74,570.96,0 | |
| 15/09/2004,570.96,570.97,566.53,568.52,0 | |
| 16/09/2004,568.52,575.1,568.45,574.54,0 | |
| 17/09/2004,574.54,576.38,569.76,573.17,0 | |
| 20/09/2004,573.17,573.97,569.86,570.74,0 | |
| 21/09/2004,570.74,577.15,570.74,576.92,0 | |
| 22/09/2004,576.92,576.92,565.53,565.89,0 | |
| 23/09/2004,565.89,567.76,564.91,565.8,0 | |
| 24/09/2004,565.81,569.63,565.81,565.97,0 | |
| 27/09/2004,565.97,565.97,558.36,558.36,0 | |
| 28/09/2004,558.36,565.73,558.36,565.66,0 | |
| 29/09/2004,565.66,571.07,565.22,571.07,0 | |
| 30/09/2004,571.07,574.71,569.33,572.94,0 | |
| 01/10/2004,572.94,585.38,572.94,585.03,0 | |
| 04/10/2004,585.03,592.02,585.03,589.09,0 | |
| 05/10/2004,589.09,590.09,586.64,587.34,0 | |
| 06/10/2004,587.34,592.66,586.55,592.66,0 | |
| 07/10/2004,592.66,592.66,582.37,582.6,0 | |
| 08/10/2004,582.6,583.14,575.59,575.65,0 | |
| 11/10/2004,575.65,577.56,574.61,577.56,0 | |
| 12/10/2004,577.56,578.1,570.49,576.71,0 | |
| 13/10/2004,576.71,580.74,568.51,569.42,0 | |
| 14/10/2004,569.42,570.06,564.79,564.88,0 | |
| 15/10/2004,564.88,572.42,564.04,569.42,0 | |
| 18/10/2004,569.42,573.19,565.97,572.03,0 | |
| 19/10/2004,572.03,576.63,566.49,566.67,0 | |
| 20/10/2004,566.67,570.35,562.82,570.13,0 | |
| 21/10/2004,570.13,576.7,568.38,576.66,0 | |
| 22/10/2004,576.66,577.64,567.57,567.78,0 | |
| 25/10/2004,567.78,573.64,565.71,571.67,0 | |
| 26/10/2004,571.67,577.99,567.32,577.61,0 | |
| 27/10/2004,577.61,587.18,577.53,587.18,0 | |
| 28/10/2004,587.19,587.19,581.72,585.63,0 | |
| 29/10/2004,585.63,586.82,581.41,583.79,0 | |
| 01/11/2004,583.79,587.42,581.11,587,0 | |
| 02/11/2004,587,591.54,583.53,585.44,0 | |
| 03/11/2004,585.44,596.59,585.44,595.33,0 | |
| 04/11/2004,595.33,602.13,591.77,602.13,0 | |
| 05/11/2004,602.13,607.25,600.94,604.29,0 | |
| 08/11/2004,604.29,605.51,601.21,602.08,0 | |
| 09/11/2004,602.08,607,601.27,606.64,0 | |
| 10/11/2004,606.64,611.93,605.46,609.61,0 | |
| 11/11/2004,609.61,616.3,609.29,616.3,0 | |
| 12/11/2004,616.3,621.98,614.15,621.98,0 | |
| 15/11/2004,621.98,623.86,618.97,623.86,0 | |
| 16/11/2004,623.86,623.86,617.8,617.89,0 | |
| 17/11/2004,617.89,627.92,617.89,622.97,0 | |
| 18/11/2004,622.97,623.17,618.84,622.06,0 | |
| 19/11/2004,622.06,622.06,613.19,613.44,0 | |
| 22/11/2004,613.44,621.59,612.02,621.52,0 | |
| 23/11/2004,621.52,624.53,616.54,624.53,0 | |
| 24/11/2004,624.53,630.29,624.41,629.5,0 | |
| 26/11/2004,629.5,632.77,629.5,631.16,0 | |
| 29/11/2004,631.16,636,626.84,634.46,0 | |
| 30/11/2004,634.46,635.81,632.53,633.77,0 | |
| 01/12/2004,633.77,644.21,633.77,643.68,0 | |
| 09/12/2004,631.15,631.15,621.74,629.19,0 | |
| 13/12/2004,632.24,638.08,631.65,638.03,0 | |
| 14/12/2004,638.03,643.62,637.67,643.54,0 | |
| 15/12/2004,643.54,648.61,642.68,648.61,0 | |
| 16/12/2004,648.61,648.61,640.53,642.23,0 | |
| 20/12/2004,642.08,645.17,636.95,638.05,0 | |
| 21/12/2004,638.05,646.2,638.05,646.2,0 | |
| 22/12/2004,646.2,649.75,645.68,648.46,0 | |
| 23/12/2004,648.46,650.73,648.46,649.37,0 | |
| 27/12/2004,649.37,651.72,642.84,644.34,0 | |
| 28/12/2004,644.34,654.6,644.34,654.57,0 | |
| 29/12/2004,654.57,654.57,651.95,653.34,0 | |
| 30/12/2004,653.34,654.45,653,653.06,0 | |
| 03/01/2005,651.57,654.3,639.43,640.44,0 | |
| 04/01/2005,640.44,643.05,627.89,628.54,0 | |
| 05/01/2005,628.54,628.66,617.48,617.48,0 | |
| 06/01/2005,617.48,624.29,616.97,619.82,0 | |
| 10/01/2005,613.21,623.3,613.21,617.74,0 | |
| 11/01/2005,617.74,617.74,609.91,611.53,0 | |
| 12/01/2005,611.53,613.7,604.64,613.19,0 | |
| 13/01/2005,613.19,616.57,609.06,610.13,0 | |
| 18/01/2005,617.48,625.81,615.29,624.87,0 | |
| 19/01/2005,624.87,625.38,616.73,617.91,0 | |
| 20/01/2005,617.91,617.91,611.73,612.34,0 | |
| 21/01/2005,612.34,616.9,609.6,611.08,0 | |
| 24/01/2005,611.08,614.51,604.17,604.53,0 | |
| 25/01/2005,604.53,612.42,604.53,606.5,0 | |
| 26/01/2005,606.5,616.59,606.5,616.57,0 | |
| 27/01/2005,616.57,620.39,614.33,616.9,0 | |
| 28/01/2005,616.9,617.43,609.96,613,0 | |
| 31/01/2005,613,624.31,613,624.02,0 | |
| 01/02/2005,624.02,628.61,623.43,628.14,0 | |
| 02/02/2005,628.14,631.98,627.63,631.98,0 | |
| 03/02/2005,631.98,631.98,625.6,629.32,0 | |
| 04/02/2005,629.33,637.45,628.73,637.44,0 | |
| 07/02/2005,637.44,639.84,634.39,636.62,0 | |
| 08/02/2005,636.62,638.97,635.89,638.72,0 | |
| 09/02/2005,638.72,639.51,625.43,625.71,0 | |
| 10/02/2005,625.71,627.98,622.26,626.81,0 | |
| 11/02/2005,626.81,635.48,621.94,634.76,0 | |
| 14/02/2005,634.76,636.18,631.73,635.02,0 | |
| 15/02/2005,635.02,638.56,632.3,634.94,0 | |
| 16/02/2005,634.94,640.59,632.6,638.85,0 | |
| 17/02/2005,638.85,640.51,631.13,631.14,0 | |
| 18/02/2005,631.14,634.15,627.99,630.13,0 | |
| 22/02/2005,630.13,630.17,617.93,617.93,0 | |
| 23/02/2005,617.92,624.44,617.92,620.54,0 | |
| 24/02/2005,620.54,627.61,616.91,627.56,0 | |
| 25/02/2005,627.56,637.53,627.05,637.53,0 | |
| 28/02/2005,637.53,637.93,629.21,634.06,0 | |
| 01/03/2005,634.06,639.35,633.81,638.53,0 | |
| 02/03/2005,638.53,642.75,634.99,637.33,0 | |
| 03/03/2005,637.33,641.09,633.94,638.29,0 | |
| 04/03/2005,638.29,646,638.29,644.95,0 | |
| 07/03/2005,644.95,647.64,643.59,643.86,0 | |
| 08/03/2005,643.86,645.06,637.62,637.98,0 | |
| 09/03/2005,637.98,637.98,631.07,631.08,0 | |
| 10/03/2005,631.08,631.65,624.81,626.94,0 | |
| 11/03/2005,626.94,631.54,624.58,626.84,0 | |
| 14/03/2005,626.84,630.3,626.4,630.3,0 | |
| 15/03/2005,630.3,635.09,626.65,626.82,0 | |
| 16/03/2005,626.82,627.11,621.78,622.92,0 | |
| 17/03/2005,622.92,626.87,621.65,625.46,0 | |
| 18/03/2005,625.46,626.96,619.52,622.57,0 | |
| 21/03/2005,622.57,623.05,617.76,621.57,0 | |
| 22/03/2005,621.57,628.09,618.23,618.58,0 | |
| 23/03/2005,618.58,618.58,612.06,612.06,0 | |
| 24/03/2005,612.06,619.65,612.06,615.27,0 | |
| 28/03/2005,615.27,618.33,614.42,615.12,0 | |
| 29/03/2005,615.12,618.82,603.75,604.63,0 | |
| 30/03/2005,604.63,614.9,604.63,614.9,0 | |
| 31/03/2005,614.9,615.76,611.96,615.07,0 | |
| 01/04/2005,615.07,620.74,608.82,611.55,0 | |
| 04/04/2005,611.54,615.13,606.82,613.76,0 | |
| 05/04/2005,613.76,616.4,613.11,614.5,0 | |
| 06/04/2005,614.5,620.9,614.5,616.21,0 | |
| 07/04/2005,616.21,620.81,613.63,619.76,0 | |
| 08/04/2005,619.76,619.76,610.65,610.75,0 | |
| 11/04/2005,610.75,611.79,606.29,607.17,0 | |
| 12/04/2005,607.17,613.67,600.73,613.03,0 | |
| 13/04/2005,613.03,613.03,601.7,602.54,0 | |
| 14/04/2005,602.54,603.62,591.94,591.94,0 | |
| 15/04/2005,591.94,592.47,579.65,580.78,0 | |
| 18/04/2005,580.78,586.77,577.66,585.33,0 | |
| 19/04/2005,585.33,594.94,585.33,594.94,0 | |
| 20/04/2005,594.94,595.95,584.93,584.96,0 | |
| 21/04/2005,584.96,599.14,584.96,598.98,0 | |
| 22/04/2005,598.98,598.98,584.64,589.53,0 | |
| 25/04/2005,589.53,596.44,589.53,596.44,0 | |
| 26/04/2005,596.44,598.31,587.53,587.66,0 | |
| 27/04/2005,587.66,590.59,580.66,587.14,0 | |
| 28/04/2005,587.14,587.14,575.02,575.02,0 | |
| 29/04/2005,575.02,579.73,570.03,579.38,0 | |
| 02/05/2005,579.38,585.86,579.19,585.86,0 | |
| 03/05/2005,585.86,589.26,582.2,584.48,0 | |
| 04/05/2005,584.48,595.26,584.48,595.22,0 | |
| 05/05/2005,595.22,598.33,591.14,595.64,0 | |
| 06/05/2005,595.64,599.03,594.59,596.52,0 | |
| 09/05/2005,596.52,602.92,594.21,602.91,0 | |
| 10/05/2005,602.91,602.91,593.86,595.04,0 | |
| 11/05/2005,595.04,596.47,588.43,595.57,0 | |
| 12/05/2005,595.57,597.37,585.63,586.89,0 | |
| 13/05/2005,586.89,588.76,578.14,582.02,0 | |
| 16/05/2005,582.02,591.71,582.02,591.71,0 | |
| 17/05/2005,591.71,595.65,587.76,595.27,0 | |
| 18/05/2005,595.27,607.88,595.27,607.88,0 | |
| 19/05/2005,607.88,611.06,606.95,610.46,0 | |
| 20/05/2005,610.46,610.58,605.48,609.41,0 | |
| 23/05/2005,609.41,615.08,609.38,612.87,0 | |
| 24/05/2005,612.87,613.69,610.14,612.95,0 | |
| 25/05/2005,612.95,612.95,605.33,606.4,0 | |
| 26/05/2005,606.4,614.7,606.4,614.7,0 | |
| 27/05/2005,614.7,617.59,612.7,616.9,0 | |
| 31/05/2005,616.9,619.39,615.7,616.71,0 | |
| 01/06/2005,616.71,624.83,616.7,623.74,0 | |
| 02/06/2005,623.76,625.68,621.84,625.24,0 | |
| 03/06/2005,625.24,626.38,619.15,620.3,0 | |
| 06/06/2005,620.31,623.08,618.69,622.94,0 | |
| 07/06/2005,622.94,630.92,622.94,623.78,0 | |
| 08/06/2005,623.78,626.05,619.72,620.47,0 | |
| 09/06/2005,620.47,626.29,617.23,626.23,0 | |
| 10/06/2005,626.23,627.69,624.41,626.33,0 | |
| 13/06/2005,626.33,630.4,624.68,629.02,0 | |
| 14/06/2005,629.02,634.39,628.27,634.39,0 | |
| 15/06/2005,634.39,637.19,629.94,637.19,0 | |
| 16/06/2005,637.19,644.03,636.83,644.03,0 | |
| 17/06/2005,644.03,648.19,642.06,644.19,0 | |
| 20/06/2005,644.19,644.19,640.25,641.84,0 | |
| 21/06/2005,641.84,643.31,640.19,641.04,0 | |
| 22/06/2005,641.04,645.64,639.93,643.45,0 | |
| 23/06/2005,643.45,644.27,634.06,634.12,0 | |
| 24/06/2005,634.12,634.12,625.84,630.41,0 | |
| 27/06/2005,630.41,630.41,625.84,628.31,0 | |
| 28/06/2005,628.31,641.55,628.31,641.48,0 | |
| 29/06/2005,641.48,643.24,640.28,642.76,0 | |
| 30/06/2005,642.76,646.04,639.1,639.66,0 | |
| 01/07/2005,639.66,643.04,638.93,643.04,0 | |
| 05/07/2005,643.04,653.23,641.81,653.23,0 | |
| 06/07/2005,653.23,654.3,647.8,648.27,0 | |
| 07/07/2005,648.27,649.53,639.12,649.3,0 | |
| 08/07/2005,649.3,662.69,649.3,662.14,0 | |
| 11/07/2005,662.14,672.32,662.14,671.74,0 | |
| 12/07/2005,671.74,674.33,667.35,670.79,0 | |
| 13/07/2005,670.79,671.28,665.99,667.65,0 | |
| 14/07/2005,667.65,673.24,662.11,663.02,0 | |
| 15/07/2005,663.02,664.67,658.4,663.74,0 | |
| 18/07/2005,663.74,663.74,658.03,658.56,0 | |
| 19/07/2005,658.56,669.07,658.56,668.86,0 | |
| 20/07/2005,668.86,677.87,666.09,677.56,0 | |
| 21/07/2005,677.56,677.56,666.67,667.1,0 | |
| 22/07/2005,667.1,677.78,667.1,677.78,0 | |
| 25/07/2005,677.78,679.6,670.41,670.99,0 | |
| 26/07/2005,670.99,676.37,670.03,674.58,0 | |
| 27/07/2005,674.58,675.36,668.82,674.88,0 | |
| 28/07/2005,674.88,683.05,674.1,683.04,0 | |
| 29/07/2005,683.04,684.81,678.6,679.75,0 | |
| 01/08/2005,679.75,685.18,679.75,682.8,0 | |
| 02/08/2005,682.8,688.51,682.8,688.51,0 | |
| 03/08/2005,688.51,688.51,682.63,683.38,0 | |
| 04/08/2005,683.38,683.38,671.67,671.84,0 | |
| 05/08/2005,671.84,671.84,660.81,662.79,0 | |
| 08/08/2005,662.79,666.3,659.09,659.6,0 | |
| 09/08/2005,659.6,663.22,658.55,660.48,0 | |
| 10/08/2005,660.48,668.2,656.29,660.16,0 | |
| 11/08/2005,660.16,666.37,659.24,666.37,0 | |
| 12/08/2005,666.37,666.37,655.26,660,0 | |
| 15/08/2005,660,667.23,656.29,665.64,0 | |
| 16/08/2005,665.64,665.64,654.49,654.61,0 | |
| 17/08/2005,654.61,658.36,652.41,654.82,0 | |
| 18/08/2005,654.82,654.82,648.82,651.19,0 | |
| 19/08/2005,651.19,654.1,650.71,652.51,0 | |
| 22/08/2005,652.51,657.47,652.28,657.47,0 | |
| 23/08/2005,657.47,658.62,652.21,655.47,0 | |
| 24/08/2005,655.47,662.31,652.75,655.01,0 | |
| 25/08/2005,655.01,659.11,654.99,657.7,0 | |
| 26/08/2005,657.7,657.7,648.01,648.64,0 | |
| 29/08/2005,648.64,655.32,645.38,655.32,0 | |
| 30/08/2005,655.32,655.32,650.38,653.76,0 | |
| 31/08/2005,653.76,666.53,652.73,666.51,0 | |
| 01/09/2005,666.51,670.52,665.19,668.45,0 | |
| 02/09/2005,668.45,668.71,662.28,663.33,0 | |
| 06/09/2005,663.33,674.49,663.33,674.48,0 | |
| 07/09/2005,674.48,677.32,672.05,677.32,0 | |
| 08/09/2005,677.32,677.32,670.74,673.47,0 | |
| 09/09/2005,673.47,678.05,673.47,678.05,0 | |
| 12/09/2005,678.05,682.49,676.1,680.82,0 | |
| 13/09/2005,680.82,680.82,672.38,673.13,0 | |
| 14/09/2005,673.13,675.46,665.86,666.35,0 | |
| 15/09/2005,666.35,668.62,663.87,665.42,0 | |
| 16/09/2005,665.42,671.99,665.42,671.98,0 | |
| 19/09/2005,671.98,672.46,666.05,667.02,0 | |
| 20/09/2005,667.02,670.69,658.95,660.63,0 | |
| 21/09/2005,660.63,660.63,649.94,649.94,0 | |
| 22/09/2005,649.94,652.82,644.74,651.16,0 | |
| 23/09/2005,651.16,656.56,647.07,655.46,0 | |
| 26/09/2005,655.46,662.14,655.46,660.2,0 | |
| 27/09/2005,660.2,662.27,654.7,659.17,0 | |
| 28/09/2005,659.17,659.97,652.24,656.04,0 | |
| 29/09/2005,656.04,665.03,653.27,665.03,0 | |
| 30/09/2005,665.03,667.8,663.02,667.8,0 | |
| 03/10/2005,667.8,673.24,667.75,670.55,0 | |
| 04/10/2005,670.55,674.17,663.83,663.84,0 | |
| 05/10/2005,663.84,663.84,644.98,644.98,0 | |
| 06/10/2005,644.98,648.54,633.38,639.45,0 | |
| 07/10/2005,639.45,645.64,639.45,644.33,0 | |
| 10/10/2005,644.33,645.61,637.32,637.97,0 | |
| 11/10/2005,637.97,642.09,630.08,630.08,0 | |
| 12/10/2005,630.08,631.13,616.78,621.57,0 | |
| 13/10/2005,621.57,624.05,614.76,623.28,0 | |
| 14/10/2005,623.28,633.15,621.16,633.15,0 | |
| 17/10/2005,633.15,635.86,626.74,633.37,0 | |
| 18/10/2005,633.37,633.37,625.19,625.36,0 | |
| 19/10/2005,625.36,638.28,618.06,638.28,0 | |
| 20/10/2005,638.28,638.71,623.18,627.54,0 | |
| 21/10/2005,627.54,636.26,627.24,632.73,0 | |
| 24/10/2005,632.73,646.6,632.73,646.6,0 | |
| 25/10/2005,646.6,646.6,636.82,642.73,0 | |
| 26/10/2005,642.73,648.01,637.37,638.41,0 | |
| 27/10/2005,638.41,638.41,623.54,624.03,0 | |
| 28/10/2005,624.03,635.56,624.03,635.33,0 | |
| 31/10/2005,635.33,648.26,635.33,646.61,0 | |
| 01/11/2005,646.61,646.61,640.18,643.02,0 | |
| 02/11/2005,643.02,657.05,642.88,657.05,0 | |
| 03/11/2005,657.05,663.9,656.56,658.77,0 | |
| 04/11/2005,658.77,660.13,653.29,658.16,0 | |
| 07/11/2005,658.16,663.07,656.31,661.24,0 | |
| 08/11/2005,661.24,661.24,654.67,656.23,0 | |
| 09/11/2005,656.23,663.75,654.98,659.83,0 | |
| 10/11/2005,659.81,665.14,651.5,664.93,0 | |
| 11/11/2005,664.93,667.82,663.43,666.66,0 | |
| 14/11/2005,666.66,667.99,661.55,663.93,0 | |
| 15/11/2005,663.93,664.76,655.28,656.23,0 | |
| 16/11/2005,656.23,657.94,649.92,654.64,0 | |
| 17/11/2005,654.64,667.14,654.64,667.14,0 | |
| 18/11/2005,667.14,672.98,667.14,672.22,0 | |
| 21/11/2005,672.22,679.32,669.06,678.96,0 | |
| 22/11/2005,678.96,683.73,676.64,682.55,0 | |
| 23/11/2005,682.55,686.22,681.48,683.14,0 | |
| 25/11/2005,683.14,684.11,681.57,683.58,0 | |
| 28/11/2005,683.58,683.58,671.5,671.5,0 | |
| 29/11/2005,671.5,678.06,671.5,673.69,0 | |
| 30/11/2005,673.69,680.18,673.69,677.29,0 | |
| 01/12/2005,677.29,690.91,677.29,690.21,0 | |
| 02/12/2005,690.21,690.64,684.95,690.57,0 | |
| 05/12/2005,690.57,690.57,682.89,686.57,0 | |
| 06/12/2005,686.57,693.1,686.57,687.58,0 | |
| 07/12/2005,687.57,688.21,681.09,683.01,0 | |
| 08/12/2005,683.01,690.23,680.55,685.22,0 | |
| 09/12/2005,685.22,689.89,682.92,688.77,0 | |
| 12/12/2005,688.77,691.84,686.41,689.54,0 | |
| 13/12/2005,689.51,692.25,686.58,689.03,0 | |
| 14/12/2005,689.03,693.63,687.65,690.5,0 | |
| 15/12/2005,690.5,691.1,681.19,684.74,0 | |
| 16/12/2005,684.74,687.12,682.13,683.09,0 | |
| 19/12/2005,683.09,683.24,671.65,672.25,0 | |
| 20/12/2005,672.25,676.86,669.04,672.78,0 | |
| 21/12/2005,672.78,681.95,672.78,679.74,0 | |
| 22/12/2005,679.74,684.17,679.55,684.08,0 | |
| 23/12/2005,684.08,686.95,684.08,686.44,0 | |
| 27/12/2005,686.44,688.4,676.57,676.58,0 | |
| 28/12/2005,676.58,681.18,675.14,680.08,0 | |
| 29/12/2005,680.08,681.95,677.82,677.96,0 | |
| 30/12/2005,677.96,677.96,670.85,673.22,0 | |
| 03/01/2006,673.22,685.23,666.58,684.05,0 | |
| 04/01/2006,684.05,690.16,683.42,689.25,0 | |
| 05/01/2006,689.25,692.41,687.66,691.77,0 | |
| 06/01/2006,691.77,700.44,691.77,699.39,0 | |
| 09/01/2006,699.39,708.04,699.39,706.24,0 | |
| 10/01/2006,706.24,711,702.21,710.99,0 | |
| 11/01/2006,710.99,711.19,705.57,711.19,0 | |
| 12/01/2006,711.19,711.68,706.04,706.79,0 | |
| 13/01/2006,706.79,708.99,705.6,708.44,0 | |
| 17/01/2006,708.44,708.44,700.66,703.62,0 | |
| 18/01/2006,703.62,704.52,698.65,703.78,0 | |
| 19/01/2006,703.78,715.79,703.78,714.94,0 | |
| 20/01/2006,714.94,716.53,703.57,704.6,0 | |
| 23/01/2006,704.6,709.68,704.53,707.82,0 | |
| 24/01/2006,707.82,718.5,707.82,718.02,0 | |
| 25/01/2006,718.02,720.3,713.13,716.45,0 | |
| 26/01/2006,716.45,728.57,716.45,728.48,0 | |
| 27/01/2006,728.48,736.25,728.15,732.22,0 | |
| 30/01/2006,732.22,734.01,729.97,730.87,0 | |
| 31/01/2006,730.87,734.01,726.74,733.2,0 | |
| 01/02/2006,733.2,736.45,729.89,735.48,0 | |
| 02/02/2006,735.48,735.53,721.95,726.25,0 | |
| 03/02/2006,726.25,729.2,720.31,724.22,0 | |
| 06/02/2006,724.22,727.89,720.43,727.89,0 | |
| 07/02/2006,727.89,729.77,716.82,717.18,0 | |
| 08/02/2006,717.18,722.3,713.88,721.16,0 | |
| 09/02/2006,721.16,727.49,717.61,718.16,0 | |
| 10/02/2006,718.16,718.41,708.83,717.13,0 | |
| 13/02/2006,717.13,717.13,708.51,710.53,0 | |
| 14/02/2006,710.53,721.62,708.12,719.7,0 | |
| 15/02/2006,719.7,725.1,716.66,725.1,0 | |
| 16/02/2006,725.1,731.92,725.1,731.92,0 | |
| 17/02/2006,731.92,733.26,727.97,730.94,0 | |
| 21/02/2006,730.94,733.33,723.72,726.78,0 | |
| 22/02/2006,726.78,734,725.12,733.53,0 | |
| 23/02/2006,733.53,736.62,728.73,732.45,0 | |
| 24/02/2006,732.45,737.21,729.46,736.6,0 | |
| 27/02/2006,736.6,742.77,736.6,740.63,0 | |
| 28/02/2006,740.63,740.63,729.15,730.64,0 | |
| 01/03/2006,730.64,742.35,730.64,742.35,0 | |
| 02/03/2006,742.35,743.04,735.95,740.16,0 | |
| 03/03/2006,740.16,745.18,736.59,738.44,0 | |
| 06/03/2006,738.44,738.94,728.89,731.16,0 | |
| 07/03/2006,731.16,731.16,719.17,721.06,0 | |
| 08/03/2006,721.06,723.8,713.62,721.84,0 | |
| 09/03/2006,721.84,726.42,717.63,718.28,0 | |
| 10/03/2006,718.28,726.34,714.86,726.34,0 | |
| 13/03/2006,726.34,734.25,726.34,728.04,0 | |
| 14/03/2006,728.04,736.12,724.97,736.1,0 | |
| 15/03/2006,736.1,742.94,734.95,742.94,0 | |
| 16/03/2006,742.94,748.35,742.94,743.79,0 | |
| 17/03/2006,743.79,746.75,741.74,746.09,0 | |
| 20/03/2006,746.09,747.16,741.74,745.62,0 | |
| 21/03/2006,745.62,749.55,735.47,736.1,0 | |
| 22/03/2006,736.1,745.68,733.69,744.85,0 | |
| 23/03/2006,744.85,747.63,742.02,747.6,0 | |
| 24/03/2006,747.6,753.87,747.41,753.83,0 | |
| 27/03/2006,753.83,754.32,750.33,754.03,0 | |
| 28/03/2006,754.03,757.91,749.31,751.27,0 | |
| 29/03/2006,751.27,764.17,751.27,764.17,0 | |
| 30/03/2006,764.17,767.16,759.26,762.59,0 | |
| 31/03/2006,762.59,765.14,759.04,765.14,0 | |
| 03/04/2006,765.24,768.96,758.66,759.22,0 | |
| 04/04/2006,759.22,764.54,756.76,762.32,0 | |
| 05/04/2006,762.32,766.79,758.57,766.26,0 | |
| 06/04/2006,766.26,767.08,761.15,766.23,0 | |
| 07/04/2006,766.23,771.54,754.58,756.13,0 | |
| 10/04/2006,756.13,759.2,750.89,752.95,0 | |
| 11/04/2006,752.95,755.39,740.24,742.11,0 | |
| 12/04/2006,742.11,748.33,741.55,747.77,0 | |
| 13/04/2006,747.77,753.63,743.46,751.11,0 | |
| 17/04/2006,751.11,754.08,744.76,749.47,0 | |
| 18/04/2006,749.45,770.05,749.45,769.81,0 | |
| 19/04/2006,769.81,778.42,768.5,778.42,0 | |
| 20/04/2006,778.42,778.42,768.1,774.67,0 | |
| 21/04/2006,774.67,778.57,768.3,772.12,0 | |
| 24/04/2006,772.12,772.12,763.05,766.14,0 | |
| 25/04/2006,766.14,767.45,760.32,764.82,0 | |
| 26/04/2006,764.82,771.86,763.56,765.23,0 | |
| 27/04/2006,765.23,771.05,755.27,761.4,0 | |
| 28/04/2006,761.4,767.73,758.13,764.54,0 | |
| 01/05/2006,764.54,770.82,760.32,761.12,0 | |
| 02/05/2006,761.12,767.61,759.91,767.61,0 | |
| 03/05/2006,767.61,769.39,762.23,767.73,0 | |
| 04/05/2006,767.73,774.79,767.73,774.72,0 | |
| 05/05/2006,774.72,784.62,774.72,781.83,0 | |
| 08/05/2006,781.83,782.79,778.64,781.6,0 | |
| 09/05/2006,781.6,782.48,779.46,780.72,0 | |
| 10/05/2006,780.69,780.69,772.75,775.94,0 | |
| 11/05/2006,775.88,775.88,757.46,757.47,0 | |
| 12/05/2006,757.45,757.45,742.05,742.4,0 | |
| 15/05/2006,742.38,742.38,729.95,737.64,0 | |
| 16/05/2006,737.64,742.14,734.52,737.47,0 | |
| 17/05/2006,737.45,737.45,723.8,725.85,0 | |
| 18/05/2006,725.84,732.56,718.31,718.47,0 | |
| 19/05/2006,718.46,725.45,710.82,722.54,0 | |
| 22/05/2006,722.54,722.54,705.73,715.25,0 | |
| 23/05/2006,715.25,727.52,710.63,711.29,0 | |
| 24/05/2006,711.27,717.12,696.06,711.27,0 | |
| 25/05/2006,716.81,725.58,715.21,725.58,0 | |
| 26/05/2006,725.56,731.14,725.08,729.55,0 | |
| 30/05/2006,729.48,729.48,710.92,711.04,0 | |
| 31/05/2006,711.03,721.29,711.03,721.01,0 | |
| 01/06/2006,721.01,736.5,721.01,736.5,0 | |
| 02/06/2006,736.5,742.21,731.77,737.45,0 | |
| 05/06/2006,737.45,737.45,713.51,713.92,0 | |
| 06/06/2006,713.92,716.05,702.89,710.96,0 | |
| 07/06/2006,710.93,721.49,706.68,706.78,0 | |
| 08/06/2006,706.77,707.24,684.91,706.53,0 | |
| 09/06/2006,706.52,714.04,699.63,701.39,0 | |
| 12/06/2006,701.38,701.93,683.19,683.19,0 | |
| 13/06/2006,683.07,691.35,671.19,672.72,0 | |
| 14/06/2006,672.66,679.43,669.9,677.09,0 | |
| 15/06/2006,677.08,702.82,677.08,701.05,0 | |
| 16/06/2006,701.04,701.04,690.03,693.07,0 | |
| 19/06/2006,693.06,694.74,678.82,680.76,0 | |
| 20/06/2006,680.74,686.13,677.34,677.5,0 | |
| 21/06/2006,677.49,693.8,677.49,690.67,0 | |
| 22/06/2006,690.67,690.67,683.49,688.04,0 | |
| 23/06/2006,688.04,694.55,682.68,690.14,0 | |
| 26/06/2006,690.13,698.74,690.13,698.64,0 | |
| 27/06/2006,698.63,702.31,685.6,686.94,0 | |
| 28/06/2006,686.64,688.75,679.93,688.04,0 | |
| 29/06/2006,687.99,714.32,687.99,714.32,0 | |
| 30/06/2006,714.32,724.67,710.3,724.67,0 | |
| 03/07/2006,724.65,730.8,724.5,730.8,0 | |
| 05/07/2006,730.75,730.75,715.21,719.85,0 | |
| 06/07/2006,719.81,725.5,716.86,720.64,0 | |
| 07/07/2006,720.64,720.64,708.37,709.3,0 | |
| 10/07/2006,709.3,715.95,706.75,709.08,0 | |
| 11/07/2006,709.08,714.4,701.05,714.39,0 | |
| 12/07/2006,714.34,714.67,700.93,701.17,0 | |
| 13/07/2006,701.16,701.16,686.29,687.29,0 | |
| 14/07/2006,687.29,687.29,674.87,681.24,0 | |
| 17/07/2006,681.23,685.14,675.28,677.69,0 | |
| 18/07/2006,677.66,685.68,670.85,681.64,0 | |
| 19/07/2006,681.63,703.58,681.36,702.34,0 | |
| 20/07/2006,702.33,705.17,683.14,683.61,0 | |
| 21/07/2006,683.61,683.61,668.58,671.94,0 | |
| 24/07/2006,671.94,690.76,671.94,690.76,0 | |
| 25/07/2006,690.76,701.02,688.56,697.44,0 | |
| 26/07/2006,697.43,699.59,686.12,694.45,0 | |
| 27/07/2006,694.35,701.87,684.29,685.69,0 | |
| 28/07/2006,685.64,700.69,685.64,700.03,0 | |
| 31/07/2006,700.02,701.64,695.13,700.56,0 | |
| 01/08/2006,700.56,700.56,686.6,689.89,0 | |
| 02/08/2006,689.87,700.54,689.87,696.81,0 | |
| 03/08/2006,696.79,706.36,690.2,704.38,0 | |
| 04/08/2006,704.37,716.03,694.19,701.26,0 | |
| 07/08/2006,701.25,701.25,691.95,696.05,0 | |
| 08/08/2006,696.03,700.92,686.42,687.47,0 | |
| 09/08/2006,687.43,695.19,680.27,681.05,0 | |
| 10/08/2006,681,688.96,674.75,686.27,0 | |
| 11/08/2006,686.22,686.22,676.4,679.04,0 | |
| 14/08/2006,679.01,691.17,679.01,681.73,0 | |
| 15/08/2006,681.72,697.85,681.72,697.83,0 | |
| 16/08/2006,697.81,708.23,697.81,707.39,0 | |
| 17/08/2006,707.36,713.86,705.38,710.78,0 | |
| 18/08/2006,710.77,712.38,704.4,711.68,0 | |
| 21/08/2006,711.68,711.68,702.59,705.33,0 | |
| 22/08/2006,705.33,709.25,703.45,707.76,0 | |
| 23/08/2006,707.75,711.09,696.38,698.42,0 | |
| 24/08/2006,698.41,701.57,693.19,698.72,0 | |
| 25/08/2006,698.71,703.8,696.41,699.24,0 | |
| 28/08/2006,699.24,707.8,699.14,706.65,0 | |
| 29/08/2006,706.61,715.18,702.8,714.85,0 | |
| 30/08/2006,714.74,721.97,713.77,720.58,0 | |
| 31/08/2006,720.57,725.04,720.23,720.53,0 | |
| 01/09/2006,720.52,724.79,718.71,721.56,0 | |
| 05/09/2006,721.56,727.86,721.03,727.5,0 | |
| 06/09/2006,727.46,727.46,712.03,712.04,0 | |
| 07/09/2006,712.02,713.88,704.51,706.47,0 | |
| 08/09/2006,706.47,709.51,705.4,708.54,0 | |
| 11/09/2006,708.52,711.13,700.44,707.57,0 | |
| 12/09/2006,707.56,725.63,707.56,724.48,0 | |
| 13/09/2006,724.37,731.3,723.92,730.7,0 | |
| 14/09/2006,730.7,730.7,723.66,727.6,0 | |
| 15/09/2006,727.6,732.22,725.48,729.35,0 | |
| 18/09/2006,729.33,733.15,725.88,728.84,0 | |
| 19/09/2006,728.84,729.08,715.27,725.45,0 | |
| 20/09/2006,725.42,737.28,725.42,734.48,0 | |
| 21/09/2006,734.46,738.16,724.46,727.13,0 | |
| 22/09/2006,727.13,727.13,714.08,718.63,0 | |
| 25/09/2006,718.62,728.8,714.7,727.09,0 | |
| 26/09/2006,727.08,732.05,725.59,729.61,0 | |
| 27/09/2006,729.32,733.94,727.77,732.54,0 | |
| 28/09/2006,732.48,736.76,727.89,732.56,0 | |
| 29/09/2006,732.56,734.02,725.3,725.59,0 | |
| 02/10/2006,725.59,726.95,716.63,718.81,0 | |
| 03/10/2006,718.8,722.52,712.17,718.35,0 | |
| 04/10/2006,718.31,733.62,716.87,733.47,0 | |
| 05/10/2006,733.41,743.38,733.18,743.08,0 | |
| 06/10/2006,743.08,743.09,735.26,739.81,0 | |
| 09/10/2006,739.81,745.69,736.16,744.57,0 | |
| 10/10/2006,744.57,747.84,741.97,745.88,0 | |
| 11/10/2006,745.84,747.26,736.5,741.71,0 | |
| 12/10/2006,741.7,757.15,741.7,757.09,0 | |
| 13/10/2006,757.09,763.37,756.12,762.65,0 | |
| 16/10/2006,762.64,769.86,762.54,769.48,0 | |
| 17/10/2006,769.48,769.48,758.81,764.91,0 | |
| 18/10/2006,764.88,771.82,761.46,763.41,0 | |
| 19/10/2006,763.41,768.39,760.77,767.39,0 | |
| 20/10/2006,767.39,768.32,760.24,762.13,0 | |
| 23/10/2006,762.13,767.05,756.27,763.52,0 | |
| 24/10/2006,763.52,763.7,758.86,762.43,0 | |
| 25/10/2006,762.42,768.79,760.28,767.15,0 | |
| 26/10/2006,767.14,776.04,764.23,776.04,0 | |
| 27/10/2006,775.93,775.93,764.83,765.84,0 | |
| 30/10/2006,765.8,771.46,760.7,770.36,0 | |
| 31/10/2006,770.36,772.09,762.48,766.84,0 | |
| 01/11/2006,766.82,769.89,751.61,752.15,0 | |
| 02/11/2006,752.12,753.23,746.29,750.13,0 | |
| 03/11/2006,750.12,755.69,747.08,752.73,0 | |
| 06/11/2006,752.72,764.85,752.72,763.08,0 | |
| 07/11/2006,763.08,772.22,762.6,764.39,0 | |
| 08/11/2006,764.33,771.8,759.06,769.84,0 | |
| 09/11/2006,769.84,771.07,758.37,762.06,0 | |
| 10/11/2006,762.06,769.15,761.33,769.15,0 | |
| 13/11/2006,769.1,773.73,767.34,772.41,0 | |
| 14/11/2006,772.38,785.17,769.27,785.06,0 | |
| 15/11/2006,785.03,794.18,784.76,791.96,0 | |
| 16/11/2006,791.91,793.64,788.81,790.75,0 | |
| 17/11/2006,790.74,790.74,783.47,788.47,0 | |
| 20/11/2006,788.47,792.43,786.4,790.62,0 | |
| 21/11/2006,789.94,792.45,788.04,792.17,0 | |
| 22/11/2006,792.75,795.17,790.58,792.91,0 | |
| 24/11/2006,792.03,794.25,787.18,792.28,0 | |
| 27/11/2006,790.79,790.79,771.78,772.1,0 | |
| 28/11/2006,771.21,775.13,767.81,774.82,0 | |
| 29/11/2006,776.86,785.04,776.86,784.16,0 | |
| 30/11/2006,784.04,789.58,779.99,786.12,0 | |
| 01/12/2006,785.71,787.11,773.06,781.17,0 | |
| 04/12/2006,781.91,796.56,781.91,795.85,0 | |
| 05/12/2006,797.16,801.01,795.16,797.42,0 | |
| 06/12/2006,796.47,798.36,792.51,795.94,0 | |
| 07/12/2006,796.53,798.45,791.18,792.29,0 | |
| 08/12/2006,791.5,796.35,786.55,792.56,0 | |
| 11/12/2006,792.54,795.16,790.12,793.07,0 | |
| 12/12/2006,793.23,793.72,784.64,788.41,0 | |
| 13/12/2006,790.71,792.88,785.94,788.75,0 | |
| 14/12/2006,789.31,798.62,789.31,794.22,0 | |
| 15/12/2006,795.12,798.13,792.26,792.71,0 | |
| 18/12/2006,793.69,795.4,780.64,782.02,0 | |
| 19/12/2006,780.28,784.04,775.33,782.1,0 | |
| 20/12/2006,782.71,788.82,782.71,785.56,0 | |
| 21/12/2006,785.9,789.61,780.63,782.9,0 | |
| 22/12/2006,783.23,783.5,778.12,780.82,0 | |
| 26/12/2006,780.29,788.59,779.8,788.17,0 | |
| 27/12/2006,788.56,797.79,788.56,797.73,0 | |
| 28/12/2006,796.98,798.53,793.41,794.48,0 | |
| 29/12/2006,794.44,795.96,786.84,787.66,0 | |
| 03/01/2007,790.43,796.62,779.31,787.42,0 | |
| 04/01/2007,786.42,791.83,779.68,789.95,0 | |
| 05/01/2007,787.7,787.7,774.55,775.87,0 | |
| 08/01/2007,776.13,778.83,769.27,776.99,0 | |
| 09/01/2007,777.13,778.74,768.69,778.33,0 | |
| 10/01/2007,776.22,779.45,772.7,778.87,0 | |
| 11/01/2007,779.5,791,779.5,788.45,0 | |
| 12/01/2007,788.11,794.27,787.87,794.26,0 | |
| 16/01/2007,794.28,799.3,789.63,791.48,0 | |
| 17/01/2007,789.81,793.57,788.54,788.77,0 | |
| 18/01/2007,780.56,784.05,776.87,778.21,0 | |
| 19/01/2007,778.13,785.45,775.17,785.16,0 | |
| 22/01/2007,784.96,785.04,775.83,777.96,0 | |
| 23/01/2007,777.59,788.69,776.82,785.38,0 | |
| 24/01/2007,786.59,794.06,786.59,794.03,0 | |
| 25/01/2007,793.92,794.64,782.09,784.19,0 | |
| 26/01/2007,784.23,789.07,778.34,788.14,0 | |
| 29/01/2007,787.37,795.13,787.2,793.1,0 | |
| 30/01/2007,793.6,798.24,791.84,797.97,0 | |
| 31/01/2007,797.03,803.46,793.23,800.34,0 | |
| 01/02/2007,802.02,807.77,801.92,807.77,0 | |
| 02/02/2007,807.95,810.35,806.77,809.42,0 | |
| 05/02/2007,809.2,810.49,805.36,806.69,0 | |
| 06/02/2007,807.2,810.41,804.3,810.41,0 | |
| 07/02/2007,811.16,816.2,809.41,816.2,0 | |
| 08/02/2007,815.05,816.9,812.39,816.39,0 | |
| 09/02/2007,815.98,817.01,803.61,807.11,0 | |
| 12/02/2007,808.02,808.31,802.41,805.79,0 | |
| 13/02/2007,806.98,812.53,806.98,812.53,0 | |
| 14/02/2007,812.6,818.19,811.73,813.99,0 | |
| 15/02/2007,814.32,817.64,812.01,815.43,0 | |
| 16/02/2007,815.63,818.46,810.18,818.15,0 | |
| 20/02/2007,816.87,827.18,812.19,826.11,0 | |
| 21/02/2007,824.33,827.33,821.82,827.33,0 | |
| 22/02/2007,827.63,830.01,822.72,829.44,0 | |
| 23/02/2007,828.8,828.84,823.11,826.64,0 | |
| 26/02/2007,828.03,829.4,818.24,823.69,0 | |
| 27/02/2007,817.66,817.66,790.49,792.66,0 | |
| 28/02/2007,793.26,797.45,784.42,793.3,0 | |
| 01/03/2007,787.62,795.94,773.88,791.03,0 | |
| 02/03/2007,788.2,788.61,775.17,775.44,0 | |
| 05/03/2007,771.91,777.37,760.06,760.06,0 | |
| 06/03/2007,764.32,781.83,764.32,778.88,0 | |
| 07/03/2007,778.75,781.13,773.71,775.9,0 | |
| 08/03/2007,780.29,786.75,778.89,781.14,0 | |
| 09/03/2007,784.2,787.49,780.07,785.12,0 | |
| 12/03/2007,784.64,789.88,783.44,789,0 | |
| 13/03/2007,786.41,786.41,767.99,769.12,0 | |
| 14/03/2007,768.52,776.77,761.06,775.68,0 | |
| 15/03/2007,775.69,783.61,775.69,783.61,0 | |
| 16/03/2007,783.44,784.79,776.49,778.77,0 | |
| 19/03/2007,780.92,789.29,780.92,787.05,0 | |
| 20/03/2007,786.59,793.61,785.58,793.6,0 | |
| 21/03/2007,794.25,808.56,792.74,807.47,0 | |
| 22/03/2007,808.4,809.28,804.59,808.05,0 | |
| 23/03/2007,807.85,810.38,807.37,809.51,0 | |
| 26/03/2007,810,811.05,802.13,808.94,0 | |
| 27/03/2007,808.88,808.88,800.62,802.36,0 | |
| 28/03/2007,799.95,800.87,792.97,797.4,0 | |
| 29/03/2007,800.07,803.09,791.42,798.94,0 | |
| 30/03/2007,799.95,804.33,794.42,800.71,0 | |
| 02/04/2007,801.77,803.22,798.17,803.22,0 | |
| 03/04/2007,804.02,813.37,804.02,811.77,0 | |
| 04/04/2007,811.58,811.83,807.78,810.79,0 | |
| 05/04/2007,810.86,813.9,810.35,813.35,0 | |
| 09/04/2007,813.84,814.31,809.92,811.64,0 | |
| 10/04/2007,811.41,816.13,811.4,814.51,0 | |
| 11/04/2007,814.82,814.93,804.6,808.24,0 | |
| 12/04/2007,807.14,815.05,803.14,815.05,0 | |
| 13/04/2007,815.02,819.38,811.78,819.38,0 | |
| 16/04/2007,821.12,831.49,821.12,831.44,0 | |
| 17/04/2007,831.06,831.71,826.04,828.96,0 | |
| 18/04/2007,827.41,827.55,823.32,824.38,0 | |
| 19/04/2007,823.82,823.82,815.9,819.32,0 | |
| 20/04/2007,823.55,829.43,823.55,828.86,0 | |
| 23/04/2007,827.91,830.73,825.35,827.55,0 | |
| 24/04/2007,828.34,829.31,820.2,826.36,0 | |
| 25/04/2007,828.3,834.89,826.29,832.07,0 | |
| 26/04/2007,831.87,835.17,827,833.8,0 | |
| 27/04/2007,832.55,832.57,826.92,829.7,0 | |
| 30/04/2007,829.91,830.43,814.21,814.57,0 | |
| 01/05/2007,815.38,816.94,807.69,816.25,0 | |
| 02/05/2007,816.39,829.9,816.39,828.46,0 | |
| 03/05/2007,828.45,830.87,826.02,828.87,0 | |
| 04/05/2007,830.23,832.88,827.82,832.88,0 | |
| 07/05/2007,833.28,835.13,830.85,831.87,0 | |
| 08/05/2007,830.33,830.9,821.74,830.9,0 | |
| 09/05/2007,828.28,836.99,826.68,834.77,0 | |
| 10/05/2007,832.71,832.71,818.56,818.63,0 | |
| 11/05/2007,818.7,829.54,818.7,829.54,0 | |
| 14/05/2007,828.93,831.15,820.65,822.33,0 | |
| 15/05/2007,822.33,827.6,813.69,814.18,0 | |
| 16/05/2007,814.72,820.21,810.61,820.2,0 | |
| 17/05/2007,819.45,819.45,813.23,815.64,0 | |
| 18/05/2007,818.2,825.25,814.65,823.66,0 | |
| 21/05/2007,823.76,837.19,823.22,833.65,0 | |
| 22/05/2007,833.56,841.38,832.16,839.92,0 | |
| 23/05/2007,840.75,845.94,835.58,836.54,0 | |
| 24/05/2007,836.29,840.61,821.28,823.8,0 | |
| 25/05/2007,825.2,831.75,825.2,829.93,0 | |
| 29/05/2007,831.24,838.58,831.24,837.53,0 | |
| 30/05/2007,834.25,843.38,831.18,843.35,0 | |
| 31/05/2007,844.19,849.26,843.71,847.18,0 | |
| 01/06/2007,848.62,856.39,848.62,853.41,0 | |
| 04/06/2007,852.53,855.19,849.26,855.09,0 | |
| 05/06/2007,853.48,853.48,844.1,848.25,0 | |
| 06/06/2007,845.58,845.58,837.09,841.21,0 | |
| 07/06/2007,839.5,839.5,824.84,825.32,0 | |
| 08/06/2007,824.97,836.11,822.22,835.31,0 | |
| 11/06/2007,834.35,837.23,829.02,833.18,0 | |
| 12/06/2007,830.82,831.91,819.75,821.72,0 | |
| 13/06/2007,822.99,833.88,822.76,832.54,0 | |
| 14/06/2007,832.91,840.98,832.91,837.12,0 | |
| 15/06/2007,842.65,851.15,842.65,848.19,0 | |
| 18/06/2007,848.69,849.24,842.38,846.28,0 | |
| 19/06/2007,845.52,849.48,840.38,848.34,0 | |
| 20/06/2007,849.36,850.8,835.83,836.18,0 | |
| 21/06/2007,834.58,840.02,828.71,839.81,0 | |
| 22/06/2007,839.03,839.17,829.35,834.75,0 | |
| 25/06/2007,834.12,837.95,824.66,827.46,0 | |
| 26/06/2007,828.65,832.21,823.04,826.13,0 | |
| 27/06/2007,823.98,838.6,820.18,838.46,0 | |
| 28/06/2007,838.52,845.34,838.22,839.03,0 | |
| 29/06/2007,840.73,845.67,832.63,833.7,0 | |
| 02/07/2007,836.08,845.06,836.08,845.06,0 | |
| 03/07/2007,845.45,849.16,845.45,848.2,0 | |
| 05/07/2007,848.27,850.77,843.74,850.13,0 | |
| 06/07/2007,849.67,853.52,845.72,852.31,0 | |
| 09/07/2007,853.21,854.5,849.2,853.24,0 | |
| 10/07/2007,851.19,851.19,837.27,837.48,0 | |
| 11/07/2007,837.82,840.69,834.14,839.97,0 | |
| 12/07/2007,842.61,855.18,842.61,855.18,0 | |
| 13/07/2007,854.27,856.48,851.25,855.77,0 | |
| 16/07/2007,854.98,855.5,846.88,848.47,0 | |
| 17/07/2007,849.79,854.67,849.79,849.89,0 | |
| 18/07/2007,849.64,849.64,835.79,845.91,0 | |
| 19/07/2007,848.8,853.37,848.8,851.85,0 | |
| 20/07/2007,850.69,850.69,830.66,836.44,0 | |
| 23/07/2007,838.2,842.04,835.55,835.62,0 | |
| 24/07/2007,832.19,832.25,809.53,811.86,0 | |
| 25/07/2007,815.21,821.27,803.14,812.5,0 | |
| 26/07/2007,807.16,807.16,780.77,791.48,0 | |
| 27/07/2007,790.71,794.76,777.09,777.83,0 | |
| 30/07/2007,777.63,787.6,770.59,784.23,0 | |
| 31/07/2007,787.46,794.62,775.38,776.12,0 | |
| 01/08/2007,774.97,780.66,765.23,777.92,0 | |
| 02/08/2007,779.16,785.14,777.02,783.99,0 | |
| 03/08/2007,783.45,784.28,754.11,755.42,0 | |
| 06/08/2007,757.32,766.76,743.39,766.39,0 | |
| 07/08/2007,763.8,778.34,758.47,774.13,0 | |
| 08/08/2007,778.56,803.51,778.56,795.66,0 | |
| 09/08/2007,786.69,796.17,779.79,784.87,0 | |
| 10/08/2007,777.14,800.15,768.47,788.78,0 | |
| 13/08/2007,793.69,800.14,779.8,779.81,0 | |
| 14/08/2007,781.4,783.88,762.87,762.87,0 | |
| 15/08/2007,762.19,775.71,751.04,751.54,0 | |
| 16/08/2007,749.58,768.91,736,768.83,0 | |
| 17/08/2007,784.27,796.93,776,786.03,0 | |
| 20/08/2007,787.8,791.74,778.58,787.45,0 | |
| 21/08/2007,786.74,792.82,783.84,788.38,0 | |
| 22/08/2007,792.96,799.58,792.83,798.56,0 | |
| 23/08/2007,800.52,802.5,786.66,788.25,0 | |
| 24/08/2007,788.07,798.93,787.16,798.93,0 | |
| 27/08/2007,797.78,797.78,788.45,789.45,0 | |
| 28/08/2007,787.21,787.21,767.54,767.83,0 | |
| 29/08/2007,770.78,787.61,770.78,787.32,0 | |
| 30/08/2007,783.09,791.67,779.1,783.11,0 | |
| 31/08/2007,789.58,795.67,786.53,792.86,0 | |
| 04/09/2007,792.5,805.68,791.06,800.69,0 | |
| 05/09/2007,798.2,798.22,787.77,790.46,0 | |
| 06/09/2007,792.38,795.46,785.45,792.92,0 | |
| 07/09/2007,787.28,787.32,772.97,775.79,0 | |
| 11/09/2007,771.31,782.66,771.31,782.27,0 | |
| 12/09/2007,781.82,783.32,776.8,777.9,0 | |
| 13/09/2007,779.79,787.02,774.43,780.35,0 | |
| 14/09/2007,777.12,783.49,772.25,783.49,0 | |
| 17/09/2007,782.66,782.66,774.82,775.81,0 | |
| 18/09/2007,777.6,806.68,775.37,806.63,0 | |
| 19/09/2007,809.26,822.87,809.26,817.4,0 | |
| 20/09/2007,816.96,816.96,805.37,809.76,0 | |
| 21/09/2007,813.16,817.24,812.25,813.11,0 | |
| 24/09/2007,813.35,815.21,803.65,805.8,0 | |
| 25/09/2007,803.35,804.43,797.81,803,0 | |
| 26/09/2007,804.72,812.28,804.71,809.12,0 | |
| 27/09/2007,810.72,814.08,809.68,814.01,0 | |
| 28/09/2007,813.64,815.45,803.75,805.45,0 | |
| 01/10/2007,806.04,825.75,805.65,824.74,0 | |
| 02/10/2007,824.99,832.25,824.99,831.97,0 | |
| 03/10/2007,829.35,831.12,823.86,826.15,0 | |
| 04/10/2007,827.59,830.25,824.2,829.15,0 | |
| 05/10/2007,833,847.32,833,844.88,0 | |
| 08/10/2007,844.02,845.29,836.94,840.14,0 | |
| 09/10/2007,841.31,846.62,837.43,845.72,0 | |
| 10/10/2007,845.06,845.65,838.96,845.19,0 | |
| 11/10/2007,847.17,852.06,830.98,834.98,0 | |
| 12/10/2007,834.9,843.78,834.9,841.17,0 | |
| 15/10/2007,841.12,842.15,824.4,829.36,0 | |
| 16/10/2007,827.74,828.53,822.71,823.35,0 | |
| 18/10/2007,824.74,826.78,817.81,825.03,0 | |
| 19/10/2007,825.03,825.03,798.17,798.79,0 | |
| 22/10/2007,794.81,812.14,788.66,810.08,0 | |
| 23/10/2007,813.64,818.54,805.99,818.53,0 | |
| 24/10/2007,814.37,814.51,795.6,810.85,0 | |
| 25/10/2007,811.22,817.51,800.03,806.11,0 | |
| 26/10/2007,811.31,821.43,808.76,821.39,0 | |
| 29/10/2007,822.8,826.91,818.07,821.72,0 | |
| 30/10/2007,820,821.86,814.02,816.15,0 | |
| 31/10/2007,817.89,830.39,815.15,828.02,0 | |
| 01/11/2007,822.88,822.88,794,795.18,0 | |
| 02/11/2007,799.49,801.92,787.65,797.78,0 | |
| 05/11/2007,797.77,797.77,784.07,790.43,0 | |
| 06/11/2007,791.92,802.26,784.26,801.77,0 | |
| 07/11/2007,796,796,775.55,775.96,0 | |
| 08/11/2007,778.48,782.45,762.38,780.9,0 | |
| 09/11/2007,774.53,775.33,770.15,772.38,0 | |
| 12/11/2007,771.67,783.13,765.74,767.09,0 | |
| 13/11/2007,776.58,789.76,776.54,789.15,0 | |
| 14/11/2007,791.42,794.25,779.44,782.47,0 | |
| 15/11/2007,782.11,782.11,765.72,771.6,0 | |
| 16/11/2007,772.2,773.44,759.59,769.5,0 | |
| 19/11/2007,765.22,765.22,747.07,750.33,0 | |
| 20/11/2007,750.77,757.28,736.52,749.33,0 | |
| 21/11/2007,747.22,748.72,736.05,740.3,0 | |
| 23/11/2007,743.48,759.46,743.48,755.03,0 | |
| 27/11/2007,736.37,745.59,734.4,743.27,0 | |
| 28/11/2007,747.51,770.61,747.47,770.04,0 | |
| 29/11/2007,769.48,771.34,762.2,766.06,0 | |
| 30/11/2007,771.29,780.04,764.63,767.77,0 | |
| 03/12/2007,768.2,769.27,759.79,759.97,0 | |
| 04/12/2007,757.15,757.56,749.48,752.06,0 | |
| 05/12/2007,758.16,767.67,758.1,765.64,0 | |
| 06/12/2007,764.92,786.95,764.92,786.95,0 | |
| 07/12/2007,787.13,787.3,781.97,785.52,0 | |
| 10/12/2007,786.84,794.31,785.03,791.2,0 | |
| 11/12/2007,792.49,796.34,765.78,766.27,0 | |
| 12/12/2007,771.52,787.34,763.57,771.71,0 | |
| 13/12/2007,768.11,770.25,759.2,769.46,0 | |
| 14/12/2007,765.6,769.7,753.59,753.93,0 | |
| 17/12/2007,751.28,751.47,739.06,739.06,0 | |
| 19/12/2007,753.37,758.32,749.36,756.13,0 | |
| 20/12/2007,759.33,767.54,750.65,767.54,0 | |
| 21/12/2007,774.33,785.61,774.33,785.6,0 | |
| 24/12/2007,785.88,794.39,785.88,794.39,0 | |
| 26/12/2007,791.97,799.57,788.6,797.03,0 | |
| 27/12/2007,795.57,795.66,773.51,773.51,0 | |
| 28/12/2007,777.29,782.35,771.32,771.76,0 | |
| 31/12/2007,770.46,770.9,760.2,766.03,0 | |
| 02/01/2008,765.9,768.46,749.95,753.55,0 | |
| 03/01/2008,754.95,758.89,744.43,745.01,0 | |
| 04/01/2008,741.3,741.3,720.39,721.6,0 | |
| 07/01/2008,723.62,730.93,714.3,723.95,0 | |
| 08/01/2008,724.52,735.24,704.61,704.86,0 | |
| 09/01/2008,704.5,712.43,689.97,712.12,0 | |
| 10/01/2008,708.29,725.64,702.67,720.21,0 | |
| 11/01/2008,719.49,719.49,703.2,704.65,0 | |
| 14/01/2008,706.53,714.49,706.53,712.48,0 | |
| 15/01/2008,707.39,707.39,694.51,697.43,0 | |
| 16/01/2008,695.58,709.57,690.38,699.91,0 | |
| 17/01/2008,700.92,703.56,680.13,680.57,0 | |
| 18/01/2008,681.97,689.83,666.62,673.18,0 | |
| 22/01/2008,658.85,683.23,650,671.57,0 | |
| 23/01/2008,671.2,693.75,654.72,693.43,0 | |
| 24/01/2008,695.28,704.06,686.68,692.72,0 | |
| 25/01/2008,697.33,703.28,684.62,688.6,0 | |
| 28/01/2008,687.74,702.39,681,702.39,0 | |
| 29/01/2008,704.25,706.44,695.35,705.2,0 | |
| 30/01/2008,705.1,715.71,695.07,695.49,0 | |
| 31/01/2008,691.01,718.25,686.54,713.3,0 | |
| 01/02/2008,714.92,731.24,713.82,730.5,0 | |
| 04/02/2008,731.13,731.13,720.73,723.46,0 | |
| 05/02/2008,721.8,721.8,701.58,701.58,0 | |
| 06/02/2008,704.5,711.1,691.61,692.49,0 | |
| 07/02/2008,690.96,707.09,688.2,702.78,0 | |
| 08/02/2008,702.37,708.42,693.36,698.9,0 | |
| 11/02/2008,699.15,704.14,690.6,699.75,0 | |
| 12/02/2008,702,712.58,700.82,705.48,0 | |
| 13/02/2008,709.13,721.93,709.13,721.93,0 | |
| 14/02/2008,722.75,722.83,703.47,705.32,0 | |
| 15/02/2008,703.71,703.71,694.81,701.52,0 | |
| 19/02/2008,705.74,710.48,699.35,702.34,0 | |
| 20/02/2008,701.66,710.9,695.36,710.02,0 | |
| 21/02/2008,712.41,719.01,695.13,696.28,0 | |
| 22/02/2008,696.83,697.17,683.54,695.43,0 | |
| 25/02/2008,695.84,712.07,693.06,710.46,0 | |
| 26/02/2008,710.33,723.83,707.07,717.32,0 | |
| 27/02/2008,714.6,723.93,710.54,716.44,0 | |
| 28/02/2008,714.95,715.25,702.63,705.72,0 | |
| 29/02/2008,702.02,702.02,683.82,686.18,0 | |
| 03/03/2008,686.05,689.13,675.13,684.22,0 | |
| 04/03/2008,680.89,684.19,670.59,680.98,0 | |
| 05/03/2008,682.85,688.26,677.22,683.74,0 | |
| 06/03/2008,682.12,682.45,662.58,662.78,0 | |
| 07/03/2008,659.3,669.27,654.62,660.11,0 | |
| 10/03/2008,660.72,660.76,643.28,643.97,0 | |
| 11/03/2008,652.29,673.81,652.29,673.81,0 | |
| 12/03/2008,673.87,681.21,666.96,667.31,0 | |
| 13/03/2008,662.73,680.94,654.37,679.71,0 | |
| 14/03/2008,681.77,681.94,655.69,662.9,0 | |
| 17/03/2008,654.9,659.86,645.69,650.48,0 | |
| 18/03/2008,650.97,682.1,650.97,681.93,0 | |
| 19/03/2008,684.03,689.49,664.13,664.13,0 | |
| 20/03/2008,669.59,682.14,665.36,681.42,0 | |
| 24/03/2008,682.72,705.12,682.72,701.28,0 | |
| 25/03/2008,701.6,705.99,696.66,705.27,0 | |
| 26/03/2008,702.9,704.2,696.11,702.11,0 | |
| 27/03/2008,702.54,703.83,692.29,692.39,0 | |
| 28/03/2008,693.38,695.32,682.48,683.18,0 | |
| 31/03/2008,683.51,693.86,681.85,687.97,0 | |
| 01/04/2008,692.02,710.65,692.02,710.65,0 | |
| 02/04/2008,710.54,716.67,706.36,712.27,0 | |
| 03/04/2008,709.95,716.28,706.29,713.57,0 | |
| 04/04/2008,714.68,720.49,709.23,713.73,0 | |
| 07/04/2008,716.5,720.04,710.67,712.68,0 | |
| 08/04/2008,711.11,714.36,707.39,711.92,0 | |
| 09/04/2008,711.99,714.43,697.1,698.38,0 | |
| 10/04/2008,698.5,710.39,696.57,707.42,0 | |
| 11/04/2008,703.75,704.12,686.69,688.16,0 | |
| 14/04/2008,687.36,693.83,684.96,686.07,0 | |
| 15/04/2008,687.58,692.26,684.88,692.06,0 | |
| 16/04/2008,695.55,713.39,695.54,713.39,0 | |
| 17/04/2008,711.87,712.06,704.02,708,0 | |
| 18/04/2008,712.93,723.86,712.93,721.07,0 | |
| 21/04/2008,718.95,719.48,714.74,718,0 | |
| 22/04/2008,715.98,715.98,697.8,703.71,0 | |
| 23/04/2008,705.46,711.13,701.69,708.11,0 | |
| 24/04/2008,708.29,720.88,698.95,717.07,0 | |
| 25/04/2008,718.03,723.84,710.68,721.88,0 | |
| 28/04/2008,721.18,728.44,718.4,725.37,0 | |
| 29/04/2008,724.96,724.96,715.33,718.93,0 | |
| 30/04/2008,719.8,726.76,713.65,716.18,0 | |
| 01/05/2008,715.54,729.75,714.74,729.75,0 | |
| 02/05/2008,729.82,735.79,724.78,725.74,0 | |
| 05/05/2008,727.99,727.99,721.27,724.35,0 | |
| 06/05/2008,722.79,731.62,719.13,729.79,0 | |
| 07/05/2008,730.12,733.46,715.44,716.21,0 | |
| 08/05/2008,718.06,720.86,714.05,719.55,0 | |
| 09/05/2008,716.66,721.63,714.06,720.05,0 | |
| 12/05/2008,721.46,733.64,720.15,733.23,0 | |
| 13/05/2008,733.22,737.44,729.36,736.85,0 | |
| 14/05/2008,737.4,744.34,735.35,736.07,0 | |
| 15/05/2008,736.33,743.79,733.38,743.38,0 | |
| 16/05/2008,745.75,745.75,732.87,741.17,0 | |
| 19/05/2008,741.02,747.99,736.35,738.45,0 | |
| 20/05/2008,737.1,737.12,730.44,735.64,0 | |
| 21/05/2008,736.62,742.57,724.33,727.11,0 | |
| 22/05/2008,728.31,736.11,728.24,733.01,0 | |
| 23/05/2008,731.03,731.03,719.37,724.1,0 | |
| 27/05/2008,724.94,734.49,724.94,734.39,0 | |
| 28/05/2008,735.69,738.46,730.83,738.46,0 | |
| 29/05/2008,737.68,750.69,737.07,745.55,0 | |
| 30/05/2008,745.78,749.25,743.04,748.28,0 | |
| 02/06/2008,747.48,748,733.67,741.02,0 | |
| 03/06/2008,741.99,746.61,732.12,739,0 | |
| 04/06/2008,737.23,749.78,735.37,743.71,0 | |
| 05/06/2008,743.93,763.27,743.93,763.27,0 | |
| 06/06/2008,759.93,759.93,740.37,740.37,0 | |
| 09/06/2008,740.89,743.44,729.37,735.25,0 | |
| 10/06/2008,732.31,736.49,728.68,732.62,0 | |
| 11/06/2008,731.95,731.99,717.88,717.88,0 | |
| 12/06/2008,718.15,730.39,717.44,719.84,0 | |
| 13/06/2008,723.01,733.61,723.01,733.61,0 | |
| 16/06/2008,733.16,740.94,730.86,740.74,0 | |
| 17/06/2008,741.18,742.7,736.31,736.57,0 | |
| 18/06/2008,735.66,735.66,726.06,730.71,0 | |
| 19/06/2008,730.41,737.84,728.02,737.83,0 | |
| 20/06/2008,735.92,735.92,719.49,725.73,0 | |
| 23/06/2008,727.35,728.71,719.34,719.81,0 | |
| 24/06/2008,718.25,718.42,707.2,707.92,0 | |
| 25/06/2008,708.21,720.25,708.21,716.3,0 | |
| 26/06/2008,711.88,711.88,696.5,698.42,0 | |
| 27/06/2008,697.93,701.12,692.18,698.14,0 | |
| 30/06/2008,697.85,701.26,689.66,689.66,0 | |
| 01/07/2008,686.77,691.59,676.47,691.59,0 | |
| 02/07/2008,691.49,694.16,672.03,672.34,0 | |
| 03/07/2008,672.76,673.59,661.05,665.78,0 | |
| 07/07/2008,665.72,671.93,651.92,658.26,0 | |
| 08/07/2008,659.1,682.72,655.23,682.72,0 | |
| 09/07/2008,682.98,684.29,663.52,663.75,0 | |
| 10/07/2008,663.18,675.67,662.07,670.44,0 | |
| 11/07/2008,666.86,678.16,659.43,674.95,0 | |
| 14/07/2008,677.23,680.62,662.33,664.5,0 | |
| 15/07/2008,661.76,673.71,647.48,662.35,0 | |
| 16/07/2008,663.52,686.75,660.5,686.75,0 | |
| 17/07/2008,687.76,696.83,683.48,696.63,0 | |
| 18/07/2008,696.95,697.23,688.25,693.08,0 | |
| 21/07/2008,694.71,698.83,692.32,697.63,0 | |
| 22/07/2008,695.4,716.82,691.66,716.82,0 | |
| 23/07/2008,716.54,726.26,714.71,719.19,0 | |
| 24/07/2008,720.46,720.64,700.85,702.39,0 | |
| 25/07/2008,704.73,715.39,704.17,710.34,0 | |
| 28/07/2008,710.33,710.33,694.17,696.11,0 | |
| 29/07/2008,696.99,715.35,696.99,714.55,0 | |
| 30/07/2008,716.5,721.68,708.88,718.86,0 | |
| 31/07/2008,715.08,720.88,711.39,714.52,0 | |
| 01/08/2008,715.15,718.45,706.25,716.16,0 | |
| 04/08/2008,715.56,715.56,700.18,704.14,0 | |
| 05/08/2008,707.32,721.26,707.31,721.04,0 | |
| 06/08/2008,719.34,727.71,714.46,725.9,0 | |
| 07/08/2008,722.33,724.27,711.76,713.41,0 | |
| 08/08/2008,712.92,735.01,711.19,734.3,0 | |
| 11/08/2008,734.18,757.1,733.27,751.06,0 | |
| 12/08/2008,749.24,750.05,742.21,744.94,0 | |
| 13/08/2008,743.75,750.45,737.11,747.69,0 | |
| 14/08/2008,744.76,756.72,743.56,754.38,0 | |
| 15/08/2008,759.26,764.38,746.93,753.37,0 | |
| 18/08/2008,753.35,754.41,737.95,741.97,0 | |
| 19/08/2008,738.88,739.04,726.9,730.03,0 | |
| 20/08/2008,730.75,738.57,724.83,731.6,0 | |
| 21/08/2008,728.11,729.83,722.46,725.25,0 | |
| 22/08/2008,725.3,738.78,725.3,737.6,0 | |
| 25/08/2008,736.1,736.1,718.06,720.54,0 | |
| 26/08/2008,720.29,726.41,716.66,723.51,0 | |
| 27/08/2008,723.43,735.55,723.29,732.95,0 | |
| 28/08/2008,733.97,747.79,733.97,747.79,0 | |
| 29/08/2008,745.46,745.6,737.14,739.5,0 | |
| 02/09/2008,745.12,754.97,731.57,738.51,0 | |
| 03/09/2008,738.28,747.59,735.57,741.91,0 | |
| 04/09/2008,738.91,738.91,716.4,718.62,0 | |
| 05/09/2008,715.92,721.45,702.98,718.85,0 | |
| 08/09/2008,726.78,739.91,722.95,732.86,0 | |
| 09/09/2008,732.02,738.11,707.29,707.29,0 | |
| 10/09/2008,711.96,721.83,705.37,717.16,0 | |
| 11/09/2008,712.32,719.13,700.54,719,0 | |
| 12/09/2008,715.71,723.58,711.41,720.26,0 | |
| 15/09/2008,718.5,718.5,689.76,689.76,0 | |
| 16/09/2008,685.59,710.65,679.24,710.65,0 | |
| 17/09/2008,704.39,706.08,676.3,676.38,0 | |
| 18/09/2008,679.04,723.68,672.81,723.68,0 | |
| 19/09/2008,743.74,761.78,740.11,753.74,0 | |
| 22/09/2008,751.66,751.66,720.36,720.44,0 | |
| 23/09/2008,720.5,724.66,709.19,709.19,0 | |
| 24/09/2008,710.82,713.8,697.77,697.77,0 | |
| 25/09/2008,700.37,712.95,700.11,705.74,0 | |
| 26/09/2008,692.41,705.15,691.44,704.79,0 | |
| 29/09/2008,692.67,692.67,657.72,657.72,0 | |
| 30/09/2008,664.18,681.29,657.37,679.58,0 | |
| 01/10/2008,675.33,675.33,664.95,671.59,0 | |
| 02/10/2008,671.18,671.18,636.48,637.67,0 | |
| 03/10/2008,642.52,655.86,619.4,619.4,0 | |
| 06/10/2008,603.47,603.57,566.88,595.91,0 | |
| 07/10/2008,601.5,601.5,558.95,558.95,0 | |
| 08/10/2008,547.89,567.93,538.15,546.57,0 | |
| 09/10/2008,553.12,558.08,499.2,499.2,0 | |
| 10/10/2008,487.72,525.4,468.86,522.48,0 | |
| 13/10/2008,537.94,570.89,537.94,570.89,0 | |
| 14/10/2008,579.82,584.47,540.23,554.65,0 | |
| 15/10/2008,543.19,543.19,502.07,502.11,0 | |
| 16/10/2008,512.4,536.84,489.35,536.57,0 | |
| 17/10/2008,520.04,550.37,520.04,526.43,0 | |
| 20/10/2008,531.29,546.84,527.48,546.84,0 | |
| 21/10/2008,540.12,545.31,529.73,530.65,0 | |
| 22/10/2008,524.1,524.1,495.06,501.97,0 | |
| 23/10/2008,505.22,507.51,468.5,489.92,0 | |
| 24/10/2008,468.92,480.62,461.75,471.12,0 | |
| 27/10/2008,466.33,474.29,448.4,448.4,0 | |
| 28/10/2008,460.45,482.59,442.13,482.55,0 | |
| 29/10/2008,482.28,506.03,482.19,490.88,0 | |
| 30/10/2008,498.64,514.18,496.61,514.18,0 | |
| 31/10/2008,510.83,539.07,506.33,537.52,0 | |
| 03/11/2008,534.89,544.58,534.65,538.5,0 | |
| 04/11/2008,543.81,550.82,535.01,545.97,0 | |
| 05/11/2008,537.91,541.98,514.64,514.64,0 | |
| 06/11/2008,512.41,514.44,495.84,495.84,0 | |
| 07/11/2008,501.68,508.96,494.72,505.79,0 | |
| 10/11/2008,511.69,514.61,490.15,493.1,0 | |
| 11/11/2008,486.44,495.47,481,482.29,0 | |
| 12/11/2008,477.86,477.86,452.8,452.8,0 | |
| 13/11/2008,457.7,491.23,436.37,491.23,0 | |
| 14/11/2008,484.39,485.3,456.52,456.52,0 | |
| 17/11/2008,457.65,463.81,449.49,451.3,0 | |
| 18/11/2008,453.27,458.05,432.3,447.51,0 | |
| 19/11/2008,445.56,446.99,412.38,412.38,0 | |
| 20/11/2008,405.84,417.2,385.19,385.31,0 | |
| 21/11/2008,390.57,406.54,371.72,406.54,0 | |
| 24/11/2008,407.46,438.98,407.46,436.8,0 | |
| 25/11/2008,438.78,443.18,426.71,443.18,0 | |
| 26/11/2008,437.86,468.86,433.58,468.86,0 | |
| 28/11/2008,467.74,473.14,461.56,473.14,0 | |
| 01/12/2008,466.53,466.54,415.99,417.07,0 | |
| 02/12/2008,420.76,441.83,419.78,441.82,0 | |
| 03/12/2008,435.11,456.48,430.86,453.76,0 | |
| 04/12/2008,451.99,461.97,432.4,439.53,0 | |
| 05/12/2008,437.81,461.09,423.7,461.09,0 | |
| 08/12/2008,465.45,483.66,465.31,481.38,0 | |
| 09/12/2008,478.24,491.78,462.81,465.71,0 | |
| 10/12/2008,468.95,481.72,467.6,476.4,0 | |
| 11/12/2008,474.69,476.36,447.43,451.21,0 | |
| 12/12/2008,448.7,468.43,440.71,468.43,0 | |
| 15/12/2008,469.15,470.94,445.8,452.57,0 | |
| 16/12/2008,456.37,482.85,456.32,482.85,0 | |
| 17/12/2008,479.58,492.47,475.15,486.59,0 | |
| 18/12/2008,486.64,493.81,473.03,479.17,0 | |
| 19/12/2008,485.33,497.53,481.45,486.26,0 | |
| 22/12/2008,486.93,486.93,460.84,475.07,0 | |
| 23/12/2008,476.41,480.23,466.07,468.64,0 | |
| 24/12/2008,468.49,471.69,464.81,470.49,0 | |
| 26/12/2008,471.44,476.81,469.59,476.77,0 | |
| 29/12/2008,476.12,476.18,461.02,466.15,0 | |
| 30/12/2008,468.34,482.77,468.23,482.77,0 | |
| 31/12/2008,482.96,503.26,482.69,499.45,0 | |
| 02/01/2009,499.51,508.45,494.74,505.84,0 | |
| 05/01/2009,505.56,508.23,496.01,505.03,0 | |
| 06/01/2009,507.16,519,507.16,514.71,0 | |
| 07/01/2009,510.32,510.32,492.36,497.1,0 | |
| 08/01/2009,496.25,502.01,492.52,502.01,0 | |
| 09/01/2009,502.05,502.13,480.96,481.3,0 | |
| 12/01/2009,481.03,481.03,466.75,468.8,0 | |
| 13/01/2009,468.01,476.23,466.05,473.79,0 | |
| 14/01/2009,469.44,469.44,452.69,453.17,0 | |
| 15/01/2009,453.24,464.97,439.55,462.62,0 | |
| 16/01/2009,462.81,467.72,451.77,466.45,0 | |
| 20/01/2009,464.45,464.45,433.65,433.65,0 | |
| 21/01/2009,435.77,457.4,431.96,456.76,0 | |
| 22/01/2009,456.16,456.16,435.54,442.85,0 | |
| 23/01/2009,437.82,449.84,431.26,444.36,0 | |
| 26/01/2009,444.57,458.82,443.59,450.06,0 | |
| 27/01/2009,451.21,458.02,449.21,455.58,0 | |
| 28/01/2009,455.97,474.47,455.97,473.02,0 | |
| 29/01/2009,469.44,469.44,453.24,453.24,0 | |
| 30/01/2009,455.46,459.39,442.43,443.53,0 | |
| 02/02/2009,441.21,451.27,437.22,449.61,0 | |
| 03/02/2009,450.31,455.26,445.81,452.9,0 | |
| 04/02/2009,453.03,461.11,446.73,448.48,0 | |
| 05/02/2009,447.96,459.93,443.32,455.08,0 | |
| 06/02/2009,454.99,471.53,454.52,470.7,0 | |
| 09/02/2009,470.28,471.19,463.5,467.94,0 | |
| 10/02/2009,466.24,470.53,445.68,445.77,0 | |
| 11/02/2009,446.38,451.77,442.07,447.95,0 | |
| 12/02/2009,444.73,451.42,435.59,450.42,0 | |
| 13/02/2009,450.56,456.19,447.01,448.36,0 | |
| 17/02/2009,448.35,448.35,428.9,428.9,0 | |
| 18/02/2009,430.88,431.61,422.08,423.18,0 | |
| 19/02/2009,423.18,429.32,416.71,416.71,0 | |
| 20/02/2009,412.99,415.41,402.65,410.96,0 | |
| 23/02/2009,413.39,414.8,394.58,394.58,0 | |
| 24/02/2009,396.89,413.17,396.89,412.48,0 | |
| 25/02/2009,411.07,411.07,395.45,401.44,0 | |
| 26/02/2009,402.84,406.69,392.68,392.95,0 | |
| 27/02/2009,389.91,397.64,386.69,389.02,0 | |
| 02/03/2009,389.01,389.01,367.8,367.8,0 | |
| 03/03/2009,370.48,372.58,360.62,361.01,0 | |
| 04/03/2009,371.29,371.3,371.29,371.3,0 | |
| 05/03/2009,367.42,367.42,349.44,349.45,0 | |
| 06/03/2009,351.89,356.87,343.15,351.05,0 | |
| 09/03/2009,348.85,355.05,342.59,343.26,0 | |
| 10/03/2009,347.38,367.75,347.38,367.75,0 | |
| 11/03/2009,368.06,376.53,363.84,366.3,0 | |
| 12/03/2009,365.52,390.94,361.08,390.12,0 | |
| 13/03/2009,391.3,395.38,387.32,393.09,0 | |
| 16/03/2009,395.23,400.36,385.61,386.36,0 | |
| 17/03/2009,386.35,403.59,384.26,403.59,0 | |
| 18/03/2009,402.76,419.81,398.96,417.63,0 | |
| 19/03/2009,419.61,422.01,411.7,413.26,0 | |
| 20/03/2009,415.05,416.72,399.59,400.11,0 | |
| 23/03/2009,405.71,433.72,405.71,433.72,0 | |
| 24/03/2009,430.3,430.4,416.07,416.78,0 | |
| 25/03/2009,418.42,432.25,409.7,426.52,0 | |
| 26/03/2009,427.29,445.3,427.29,445.3,0 | |
| 27/03/2009,440.55,440.55,429,429,0 | |
| 30/03/2009,423.84,423.84,408.82,415.97,0 | |
| 31/03/2009,418.9,432.54,417.46,422.75,0 | |
| 01/04/2009,419.39,429.51,412.79,429.16,0 | |
| 02/04/2009,434.32,454.92,434.32,450.19,0 | |
| 03/04/2009,449.45,456.13,444.7,456.13,0 | |
| 06/04/2009,453.08,453.08,441.23,447.56,0 | |
| 07/04/2009,446.93,446.93,431.69,431.7,0 | |
| 08/04/2009,433.06,442.14,432.78,442.12,0 | |
| 09/04/2009,446.98,468.2,446.98,468.2,0 | |
| 13/04/2009,464.79,469.59,457.89,468.05,0 | |
| 14/04/2009,465.27,465.4,453.11,453.22,0 | |
| 15/04/2009,451.52,461.13,450.12,461.13,0 | |
| 16/04/2009,463.56,476.38,458.48,473.88,0 | |
| 17/04/2009,474.37,482.18,470.56,479.37,0 | |
| 20/04/2009,477.98,477.98,452.49,452.49,0 | |
| 21/04/2009,450.38,470.05,448.93,470.05,0 | |
| 22/04/2009,466.31,480.91,463.92,470.71,0 | |
| 23/04/2009,471.83,472.48,460.13,466.62,0 | |
| 24/04/2009,468.93,482.22,468.58,478.74,0 | |
| 27/04/2009,474.38,477.7,467.08,469.53,0 | |
| 28/04/2009,466.84,479.07,465.1,472.84,0 | |
| 29/04/2009,476.14,494.74,476.14,491.47,0 | |
| 30/04/2009,493.61,501.46,487.2,487.56,0 | |
| 01/05/2009,488.09,492.46,484.73,486.98,0 | |
| 04/05/2009,489.95,506.82,489.95,506.82,0 | |
| 05/05/2009,504.77,505.99,497.06,502.55,0 | |
| 06/05/2009,503.34,509.37,495.94,505.09,0 | |
| 07/05/2009,505.33,511.28,489.2,492.94,0 | |
| 08/05/2009,496.76,511.82,496.7,511.82,0 | |
| 11/05/2009,507.15,507.15,498.65,501.94,0 | |
| 12/05/2009,504.19,506.52,487.6,495.18,0 | |
| 13/05/2009,490.52,490.52,471.82,471.82,0 | |
| 14/05/2009,472.76,486.29,470.37,480.71,0 | |
| 15/05/2009,480.96,483.73,472.87,475.84,0 | |
| 18/05/2009,478.94,495.02,478.94,494.79,0 | |
| 19/05/2009,494.75,498.31,488.48,493.26,0 | |
| 20/05/2009,494.62,505.59,488.47,489.35,0 | |
| 21/05/2009,486.74,486.74,474.5,481.22,0 | |
| 22/05/2009,482.69,485.05,477.51,477.62,0 | |
| 26/05/2009,477.62,500.34,475.98,500.31,0 | |
| 27/05/2009,498.78,502.62,489.86,489.86,0 | |
| 28/05/2009,489.94,495.54,481.03,492.21,0 | |
| 29/05/2009,493.07,501.58,491.17,501.58,0 | |
| 01/06/2009,504.57,522.37,504.57,521.33,0 | |
| 02/06/2009,521.33,528.72,516.89,526.63,0 | |
| 03/06/2009,524.6,524.6,516.69,522.71,0 | |
| 04/06/2009,524.12,531.68,520.52,531.68,0 | |
| 05/06/2009,534.18,535.86,526.51,530.36,0 | |
| 08/06/2009,528.42,531.09,520.07,524.79,0 | |
| 09/06/2009,526.48,531.43,525.63,527.93,0 | |
| 10/06/2009,528.82,532.3,515.99,523.71,0 | |
| 11/06/2009,524.49,532.9,524.43,526.08,0 | |
| 12/06/2009,524.27,526.84,518.7,526.83,0 | |
| 15/06/2009,523.36,523.36,507.6,511.83,0 | |
| 16/06/2009,514,516.6,502.74,503.74,0 | |
| 17/06/2009,503.69,511.85,499.17,507.03,0 | |
| 18/06/2009,506.7,511.33,502.72,509.48,0 | |
| 19/06/2009,513.45,517.62,510.47,512.72,0 | |
| 22/06/2009,510.3,510.3,492.81,492.81,0 | |
| 23/06/2009,494.72,496.63,488.85,489.77,0 | |
| 24/06/2009,492.01,500.67,491.83,494.95,0 | |
| 25/06/2009,493.52,509.18,492.43,509.18,0 | |
| 26/06/2009,507.45,514.59,505.19,513.22,0 | |
| 29/06/2009,512.33,513.6,503.33,510.61,0 | |
| 30/06/2009,510.6,513.83,507.1,508.28,0 | |
| 01/07/2009,510.28,520.06,510.28,517.46,0 | |
| 02/07/2009,513.11,513.11,497.21,497.21,0 | |
| 06/07/2009,495.65,495.72,487.1,494.03,0 | |
| 07/07/2009,494.27,494.41,484.25,484.25,0 | |
| 08/07/2009,485.75,486.83,473.54,479.68,0 | |
| 09/07/2009,481.81,483.91,478.97,479.27,0 | |
| 10/07/2009,477.7,481.93,474.52,480.98,0 | |
| 13/07/2009,481.98,493.31,475.28,493.31,0 | |
| 14/07/2009,493.3,496.69,490.81,496.52,0 | |
| 15/07/2009,500.87,515.76,500.87,515.64,0 | |
| 16/07/2009,513.61,523.13,512.11,522.02,0 | |
| 17/07/2009,522.42,522.42,517.62,519.22,0 | |
| 20/07/2009,522.07,526.96,521.48,526.96,0 | |
| 21/07/2009,528.94,529.25,518.59,525.22,0 | |
| 22/07/2009,523.34,531.31,522.43,528.7,0 | |
| 23/07/2009,528.65,547.42,528.11,545.85,0 | |
| 24/07/2009,542.2,548.46,539.9,548.46,0 | |
| 27/07/2009,548.46,550.9,544.9,550.88,0 | |
| 28/07/2009,549.09,551.95,544.18,551.95,0 | |
| 29/07/2009,549.24,550.47,545.69,548.38,0 | |
| 30/07/2009,550.92,563.48,550.92,557.8,0 | |
| 31/07/2009,555.48,562.07,555.48,556.71,0 | |
| 03/08/2009,559.31,565.78,556.56,565.78,0 | |
| 04/08/2009,562.6,572.48,561.17,570.74,0 | |
| 05/08/2009,570.72,571.24,560.59,565.99,0 | |
| 06/08/2009,567.52,569.53,556.56,557.62,0 | |
| 07/08/2009,562.6,577.47,562.6,572.4,0 | |
| 10/08/2009,570.37,574.56,567.87,571.87,0 | |
| 11/08/2009,570.2,570.36,560.48,562.12,0 | |
| 12/08/2009,562.17,577.57,562.05,572.17,0 | |
| 13/08/2009,572.67,576.7,568.73,575.19,0 | |
| 14/08/2009,574.56,574.7,558.58,563.9,0 | |
| 17/08/2009,556.77,556.77,546.96,548.18,0 | |
| 18/08/2009,550.22,557.88,548.85,556.43,0 | |
| 19/08/2009,552.37,561.65,549.86,561.65,0 | |
| 20/08/2009,561.07,568.68,560.58,568.68,0 | |
| 21/08/2009,572.64,582.1,571.66,581.51,0 | |
| 24/08/2009,582.69,586.03,578.1,580.24,0 | |
| 25/08/2009,581.9,588.05,581.9,583.22,0 | |
| 26/08/2009,582.57,586.29,579.87,584.02,0 | |
| 27/08/2009,583.87,584.78,572.66,583.77,0 | |
| 28/08/2009,583.87,589.79,576.82,579.86,0 | |
| 31/08/2009,577.02,577.02,569.27,572.07,0 | |
| 01/09/2009,570.24,579.9,556.83,558.06,0 | |
| 02/09/2009,556.86,559.05,554.59,555.83,0 | |
| 03/09/2009,557.31,562.49,552.27,562.49,0 | |
| 04/09/2009,562.5,570.5,559.09,570.5,0 | |
| 08/09/2009,573.01,576.38,570.39,576.38,0 | |
| 09/09/2009,576.5,588.7,575.53,586.4,0 | |
| 10/09/2009,586.57,594.9,582.69,594.9,0 | |
| 11/09/2009,594.83,597.98,590.89,593.59,0 | |
| 14/09/2009,591.35,600.03,588.03,600.03,0 | |
| 15/09/2009,599.49,605.6,597.45,604.84,0 | |
| 16/09/2009,606.6,617.38,605.93,617.38,0 | |
| 17/09/2009,617.04,621.62,612.44,615.47,0 | |
| 18/09/2009,616.59,619.17,611.95,617.88,0 | |
| 21/09/2009,614.51,617.83,611.17,615.97,0 | |
| 22/09/2009,618.84,622.42,617.02,620.69,0 | |
| 23/09/2009,621.66,625.31,613.37,613.37,0 | |
| 24/09/2009,614.48,616.3,598.36,601.75,0 | |
| 25/09/2009,600.53,602.47,595.88,598.94,0 | |
| 28/09/2009,600.18,615.11,600.18,613.22,0 | |
| 29/09/2009,613.56,616.98,609.83,610.45,0 | |
| 30/09/2009,610.74,611.79,597.19,604.28,0 | |
| 01/10/2009,603.23,603.27,583.75,583.75,0 | |
| 02/10/2009,583.24,584.47,576.4,580.2,0 | |
| 05/10/2009,582.23,592.15,581.82,591.11,0 | |
| 06/10/2009,593.88,603.63,593.53,601.98,0 | |
| 07/10/2009,600.86,603.11,599.22,602.08,0 | |
| 08/10/2009,604.9,612.24,604.21,607.75,0 | |
| 09/10/2009,607.43,614.92,607.18,614.92,0 | |
| 12/10/2009,615.18,618.75,611.87,613.81,0 | |
| 13/10/2009,613.66,614.13,606.79,611.7,0 | |
| 14/10/2009,616.29,623.94,615.97,623.94,0 | |
| 15/10/2009,621.52,623.89,618.41,623.34,0 | |
| 16/10/2009,621.5,621.5,611.95,616.18,0 | |
| 19/10/2009,618.11,624.13,614.42,622.34,0 | |
| 20/10/2009,623.28,623.28,610.53,613.41,0 | |
| 21/10/2009,612.28,622.69,604.15,605.11,0 | |
| 22/10/2009,604.77,615.13,598.46,613.38,0 | |
| 23/10/2009,614.73,615.62,599.95,600.86,0 | |
| 26/10/2009,601.76,610.46,592.49,593.68,0 | |
| 27/10/2009,594.43,597.26,586.76,586.99,0 | |
| 28/10/2009,585.43,586.48,565.91,566.36,0 | |
| 29/10/2009,570.26,581.54,570.26,580.22,0 | |
| 30/10/2009,578.02,578.02,560.19,562.77,0 | |
| 02/11/2009,563.75,570.12,553.31,562.4,0 | |
| 03/11/2009,559.78,570.62,557.22,570.62,0 | |
| 04/11/2009,572.65,576.26,562.92,563.12,0 | |
| 05/11/2009,563.33,581.15,563.33,581.15,0 | |
| 06/11/2009,577.44,584.02,574.84,580.35,0 | |
| 09/11/2009,583.85,592.31,583.85,592.31,0 | |
| 10/11/2009,590.29,593.57,583.87,586.93,0 | |
| 11/11/2009,590.6,596.93,588.25,592.71,0 | |
| 12/11/2009,592.23,595.79,579.83,580.32,0 | |
| 13/11/2009,581.2,588.06,576.73,586.28,0 | |
| 16/11/2009,588.65,605.44,588.65,602.87,0 | |
| 17/11/2009,602.69,603.39,597.24,602.34,0 | |
| 18/11/2009,602.4,602.55,596.08,600.15,0 | |
| 19/11/2009,596.69,596.69,581.87,585.68,0 | |
| 20/11/2009,585.25,586.6,580.68,584.68,0 | |
| 23/11/2009,589.48,601.36,589.47,594.81,0 | |
| 24/11/2009,594.84,594.84,586.22,592.58,0 | |
| 25/11/2009,593.66,595.11,592.05,592.19,0 | |
| 27/11/2009,585.13,585.13,577.21,577.21,0 | |
| 30/11/2009,576.94,580.39,567.98,579.73,0 | |
| 01/12/2009,582.99,590.8,582.99,589.2,0 | |
| 02/12/2009,589.49,599.92,589.42,596.09,0 | |
| 03/12/2009,597.74,601.59,588.28,588.78,0 | |
| 04/12/2009,590,606.77,590,602.79,0 | |
| 07/12/2009,602.11,606.2,600.43,603.56,0 | |
| 08/12/2009,603.27,603.27,593.84,597.7,0 | |
| 09/12/2009,598,598.76,592.71,598.03,0 | |
| 10/12/2009,599.61,601.96,593.06,595.38,0 | |
| 11/12/2009,597.15,600.55,594.05,600.37,0 | |
| 14/12/2009,602.57,609.79,599.17,609.79,0 | |
| 15/12/2009,609.75,612.79,606.31,606.31,0 | |
| 16/12/2009,609.2,613.71,608.18,611.21,0 | |
| 17/12/2009,608.36,609.01,600.96,604.25,0 | |
| 18/12/2009,606.73,610.57,602.29,610.57,0 | |
| 21/12/2009,611.66,618.91,611.66,618.6,0 | |
| 22/12/2009,619.26,624.21,618.86,623.6,0 | |
| 23/12/2009,625.33,632.02,624.7,630.98,0 | |
| 24/12/2009,632.36,634.15,632.23,634.07,0 | |
| 28/12/2009,635.2,635.99,630.94,633.75,0 | |
| 29/12/2009,634.04,634.55,632.4,633.18,0 | |
| 30/12/2009,630.98,634.09,627.56,633.41,0 | |
| 31/12/2009,633.1,635.2,625.13,625.39,0 | |
| 04/01/2010,628.11,640.1,628.11,640.1,0 | |
| 05/01/2010,639.69,641.89,635.95,638.49,0 | |
| 06/01/2010,638.29,641.26,636.4,637.95,0 | |
| 07/01/2010,638.11,642.07,632.74,641.97,0 | |
| 08/01/2010,640.34,644.69,639.56,644.56,0 | |
| 11/01/2010,647.32,648.4,641.39,643.99,0 | |
| 12/01/2010,639.96,641.14,633.62,635.5,0 | |
| 13/01/2010,637.15,644.79,633.26,643.56,0 | |
| 14/01/2010,643.56,647.87,642.16,646.43,0 | |
| 15/01/2010,647.57,648.12,633.69,637.96,0 | |
| 18/01/2010,637.96,637.96,637.96,637.96,0 | |
| 19/01/2010,637.94,649.15,637.94,649.15,0 | |
| 20/01/2010,645.78,645.78,633.02,639.61,0 | |
| 21/01/2010,640.15,643.77,627.64,628.36,0 | |
| 22/01/2010,627.7,630.6,615.52,617.12,0 | |
| 25/01/2010,618.75,621.78,614.18,618.11,0 | |
| 26/01/2010,616.43,619.98,611.92,612.16,0 | |
| 27/01/2010,610.29,618.76,607.92,618.38,0 | |
| 28/01/2010,619.65,620.18,603.26,607.93,0 | |
| 29/01/2010,610,616.03,600.53,602.04,0 | |
| 01/02/2010,602.22,609.27,602.22,609.25,0 | |
| 02/02/2010,609.79,615.6,607.35,614.05,0 | |
| 03/02/2010,612.26,615.74,606.64,610.66,0 | |
| 04/02/2010,610.63,610.63,589.68,589.68,0 | |
| 05/02/2010,590.1,592.99,580.49,592.98,0 | |
| 08/02/2010,592.48,595.29,586.37,586.49,0 | |
| 09/02/2010,591.7,597.39,588.21,595.17,0 | |
| 10/02/2010,593.29,596.83,587.43,595.82,0 | |
| 11/02/2010,594.3,605.6,590.61,605.46,0 | |
| 12/02/2010,600.92,610.72,598.03,610.72,0 | |
| 16/02/2010,613.8,620.84,611.58,620.84,0 | |
| 17/02/2010,622.41,625.17,620.33,624.83,0 | |
| 18/02/2010,623.6,629.32,622.89,629.32,0 | |
| 19/02/2010,628.64,632.84,626.6,631.62,0 | |
| 22/02/2010,632.83,633.55,630.46,632.25,0 | |
| 23/02/2010,631.31,631.52,623.77,625.07,0 | |
| 24/02/2010,625.82,632.28,625.75,630.43,0 | |
| 25/02/2010,624.81,630.46,620.61,630.46,0 | |
| 26/02/2010,630.76,630.81,625.16,628.56,0 | |
| 01/03/2010,630.61,642.65,630.61,642.65,0 | |
| 02/03/2010,643.43,650.26,643.43,648.31,0 | |
| 03/03/2010,649.55,653.88,647.64,649.26,0 | |
| 04/03/2010,650.25,652.51,648.18,652.47,0 | |
| 05/03/2010,654.87,666.02,654.87,666.02,0 | |
| 08/03/2010,665.96,668.16,664.99,667.11,0 | |
| 09/03/2010,665.26,673.43,664.6,669.63,0 | |
| 10/03/2010,670.09,677.47,669.86,674.93,0 | |
| 11/03/2010,671.67,677.22,668.9,677.22,0 | |
| 12/03/2010,678.9,678.9,672.57,676.59,0 | |
| 15/03/2010,675.35,676.21,669.4,674.41,0 | |
| 16/03/2010,674.64,679.58,673.05,679.58,0 | |
| 17/03/2010,680.36,686.94,680.23,683.98,0 | |
| 18/03/2010,682.07,685.97,680.78,681.61,0 | |
| 19/03/2010,682.4,683.62,671.17,673.89,0 | |
| 22/03/2010,669.88,683.29,667.49,682.91,0 | |
| 23/03/2010,683.13,690.85,680.63,690.3,0 | |
| 24/03/2010,688.12,689.36,683.37,683.68,0 | |
| 25/03/2010,687.12,693.32,678.88,679.1,0 | |
| 26/03/2010,679.08,685.5,676.79,678.97,0 | |
| 29/03/2010,680.64,683.45,679.27,682.25,0 | |
| 30/03/2010,682.9,686.64,679.85,683.94,0 | |
| 31/03/2010,681.37,687.73,678.64,678.64,0 | |
| 01/04/2010,681.57,686.5,677.75,683.98,0 | |
| 05/04/2010,686.23,697.65,685.46,697.65,0 | |
| 06/04/2010,694.96,702.65,693.94,701.48,0 | |
| 07/04/2010,700.21,702.84,695.36,699.46,0 | |
| 08/04/2010,697.41,701.52,692.48,699.64,0 | |
| 09/04/2010,700.89,702.95,696.07,702.95,0 | |
| 12/04/2010,703.73,706.46,701.96,705.06,0 | |
| 13/04/2010,704.04,707.24,700.41,707.03,0 | |
| 14/04/2010,709.91,722.4,709.91,722.4,0 | |
| 15/04/2010,722.11,725.13,720.7,724.21,0 | |
| 16/04/2010,723.57,723.99,710.29,714.62,0 | |
| 19/04/2010,714.35,716.81,702.25,711.4,0 | |
| 20/04/2010,713.43,721.55,712.38,721.55,0 | |
| 21/04/2010,721.54,726.81,719.9,726.19,0 | |
| 22/04/2010,721.13,734.36,715.62,734.31,0 | |
| 23/04/2010,734.48,741.92,731.72,741.92,0 | |
| 26/04/2010,741.58,745.95,738.63,738.86,0 | |
| 27/04/2010,736.13,741.72,720.46,721.27,0 | |
| 28/04/2010,723.97,726.69,719.77,722.39,0 | |
| 29/04/2010,725.86,737.74,724.26,737.74,0 | |
| 30/04/2010,738.27,738.63,716.48,716.6,0 | |
| 03/05/2010,719.3,732.87,719.3,732.82,0 | |
| 04/05/2010,726.36,726.36,705.84,709.7,0 | |
| 05/05/2010,703.29,708.64,693.89,698.58,0 | |
| 06/05/2010,695.48,700.89,637.96,672.23,0 | |
| 07/05/2010,671,675.51,647.73,653,0 | |
| 10/05/2010,668.25,689.89,668.25,689.61,0 | |
| 11/05/2010,683.97,704.03,680.58,695.48,0 | |
| 12/05/2010,695.72,716.22,695.72,716.11,0 | |
| 13/05/2010,713.65,719.7,705.96,709.85,0 | |
| 14/05/2010,709.32,709.32,686.5,693.98,0 | |
| 17/05/2010,696.59,703.62,677.94,695.71,0 | |
| 18/05/2010,700.97,705.34,681.54,682.75,0 | |
| 19/05/2010,680.22,686.15,665.83,674.4,0 | |
| 20/05/2010,665.91,665.91,640.04,640.04,0 | |
| 21/05/2010,634.82,654.5,629.56,649.29,0 | |
| 24/05/2010,648.11,652.8,641.15,641.21,0 | |
| 25/05/2010,632.15,640.88,617.61,640.02,0 | |
| 26/05/2010,642.9,657.95,640.35,642.62,0 | |
| 27/05/2010,650.75,670.59,650.74,670.51,0 | |
| 28/05/2010,668.78,670.08,657.36,661.61,0 | |
| 01/06/2010,657.54,662.72,640.96,640.96,0 | |
| 02/06/2010,644.85,660.52,640.36,660.52,0 | |
| 03/06/2010,661.15,669.35,658.86,667.37,0 | |
| 04/06/2010,658.6,658.6,633.13,633.97,0 | |
| 07/06/2010,636.01,639.22,617.99,618.49,0 | |
| 08/06/2010,620.44,623.83,607.29,617.69,0 | |
| 09/06/2010,619.98,632.24,615.56,618.29,0 | |
| 10/06/2010,624.19,639.79,624.19,639.79,0 | |
| 11/06/2010,634.18,649,632.82,649,0 | |
| 14/06/2010,655.68,662.95,651.01,652.27,0 | |
| 15/06/2010,655.61,669.95,654.47,668.77,0 | |
| 16/06/2010,663.74,671.74,662.29,666.13,0 | |
| 17/06/2010,668.91,669.34,659.36,665.85,0 | |
| 18/06/2010,667.35,671.55,663.91,666.92,0 | |
| 21/06/2010,673.12,677.15,656.67,660.03,0 | |
| 22/06/2010,661.8,668.21,645.63,645.91,0 | |
| 23/06/2010,645.29,650.04,637.74,644.25,0 | |
| 24/06/2010,641.61,643.37,632.87,633.17,0 | |
| 25/06/2010,635.2,646.67,631.22,645.11,0 | |
| 28/06/2010,644.16,649.72,638.53,641.54,0 | |
| 29/06/2010,635.96,635.96,612.09,615.96,0 | |
| 30/06/2010,616.34,623.71,608.34,609.49,0 | |
| 01/07/2010,609.6,611.11,590.57,604.76,0 | |
| 02/07/2010,604.93,608.69,595.39,598.97,0 | |
| 06/07/2010,605.08,613.31,587.67,590.03,0 | |
| 07/07/2010,592.09,611.68,592.09,611.66,0 | |
| 08/07/2010,615.63,620.4,611.54,620.27,0 | |
| 09/07/2010,619.35,629.55,618.39,629.43,0 | |
| 12/07/2010,627.64,631.35,617.58,621.61,0 | |
| 13/07/2010,626.72,644.33,626.72,642.82,0 | |
| 14/07/2010,640.32,643.47,635.63,640.16,0 | |
| 15/07/2010,640.22,640.22,627.43,634.62,0 | |
| 16/07/2010,631.21,631.21,609.57,610.39,0 | |
| 19/07/2010,612.26,614.02,602.64,613.08,0 | |
| 20/07/2010,606.57,624.31,603.5,624.24,0 | |
| 21/07/2010,628,629.42,611.85,612.64,0 | |
| 22/07/2010,618.46,635.95,618.46,635.48,0 | |
| 23/07/2010,632.81,650.88,631.04,650.65,0 | |
| 27/07/2010,668.53,672.16,660.09,662.17,0 | |
| 28/07/2010,660.14,663.01,648.45,650.76,0 | |
| 29/07/2010,654.69,658.48,640.57,650.43,0 | |
| 30/07/2010,642.99,654.8,639.47,650.89,0 | |
| 02/08/2010,657.42,664.46,656.74,661.86,0 | |
| 03/08/2010,659.31,664.37,652.04,655.66,0 | |
| 04/08/2010,657.82,663.37,657.82,662.96,0 | |
| 05/08/2010,658.76,661.16,655.07,655.07,0 | |
| 06/08/2010,648.9,653.66,639.74,650.68,0 | |
| 09/08/2010,654.36,660.2,651.91,659.52,0 | |
| 10/08/2010,654.84,654.84,642,646.36,0 | |
| 11/08/2010,638.86,638.86,619.38,620.39,0 | |
| 12/08/2010,613.84,620.58,610.94,616.98,0 | |
| 13/08/2010,615.48,616.19,609.49,609.49,0 | |
| 16/08/2010,606.71,618.02,604.83,615.1,0 | |
| 17/08/2010,620.03,630.28,619.28,626.3,0 | |
| 18/08/2010,625.83,632.77,620.24,628.04,0 | |
| 19/08/2010,625.31,626.43,609.82,610.96,0 | |
| 20/08/2010,610.95,611.09,601.69,610.78,0 | |
| 23/08/2010,614.11,617.75,602.42,602.67,0 | |
| 24/08/2010,596.91,601.77,588.58,595.59,0 | |
| 25/08/2010,591.79,605.69,589.41,604.87,0 | |
| 26/08/2010,606.54,611.36,598.62,599.76,0 | |
| 27/08/2010,604.67,617.1,596.44,616.76,0 | |
| 30/08/2010,614.18,615.35,601.72,601.72,0 | |
| 31/08/2010,600.66,607.63,597.33,602.06,0 | |
| 01/09/2010,603.33,624.99,603.33,624.99,0 | |
| 02/09/2010,623.99,632.66,622.99,632.26,0 | |
| 03/09/2010,637.94,643.73,636.02,643.36,0 | |
| 06/09/2010,643.36,645.2,643.36,645.2,0 | |
| 07/09/2010,640.7,640.7,628.51,629.29,0 | |
| 08/09/2010,631.36,638.34,631.36,634.25,0 | |
| 09/09/2010,639.25,641.88,630.36,634.62,0 | |
| 10/09/2010,636.16,639.4,633.42,636.46,0 | |
| 13/09/2010,641.4,653.59,641.4,652.28,0 | |
| 14/09/2010,650.38,654.32,647,649.23,0 | |
| 15/09/2010,647.1,653.86,643.21,652.51,0 | |
| 16/09/2010,650.94,651.88,643.67,647.81,0 | |
| 17/09/2010,650.91,653.4,643.05,651.44,0 | |
| 20/09/2010,653,670.34,649.86,669.98,0 | |
| 21/09/2010,669.05,672.38,664.63,664.66,0 | |
| 22/09/2010,662.49,666.73,652.87,656.71,0 | |
| 23/09/2010,651.84,661.11,647.79,648.84,0 | |
| 24/09/2010,656.07,671.01,656.07,671.01,0 | |
| 27/09/2010,671.02,671.55,666.31,668.29,0 | |
| 28/09/2010,669.63,675.88,659.02,675.43,0 | |
| 29/09/2010,672.72,678.89,672.25,677.64,0 | |
| 30/09/2010,681.42,684.59,670.45,676.14,0 | |
| 01/10/2010,680.76,681.73,673.31,679.29,0 | |
| 04/10/2010,679.28,679.96,665.99,669.45,0 | |
| 05/10/2010,669.43,689.59,669.43,689.35,0 | |
| 06/10/2010,687.97,689.44,682.61,685.33,0 | |
| 07/10/2010,685.27,689.38,680.24,684.23,0 | |
| 08/10/2010,684.56,696.18,682.32,693.82,0 | |
| 11/10/2010,693.68,698.01,692.14,693.48,0 | |
| 12/10/2010,693.46,697.61,685.42,696.04,0 | |
| 13/10/2010,698.98,710.64,697.81,706.47,0 | |
| 14/10/2010,706.37,708.62,699.5,704.69,0 | |
| 15/10/2010,709.06,711.43,699.79,703.16,0 | |
| 18/10/2010,703.16,710.13,703.02,710.13,0 | |
| 19/10/2010,702.43,706.93,690.11,694.15,0 | |
| 20/10/2010,696.96,705.49,696.23,702.11,0 | |
| 21/10/2010,705.33,709.42,690.49,698.12,0 | |
| 22/10/2010,699.82,703.57,698.19,703.43,0 | |
| 25/10/2010,705.66,714.05,705.66,707.89,0 | |
| 26/10/2010,704.19,710.84,700.6,706.93,0 | |
| 27/10/2010,703.18,705.66,696.24,704.23,0 | |
| 28/10/2010,707.74,709.71,698.12,701.03,0 | |
| 29/10/2010,701.03,705.6,699.3,703.35,0 | |
| 01/11/2010,706.13,710.3,693.7,698.56,0 | |
| 02/11/2010,698.56,712.89,698.56,712.89,0 | |
| 03/11/2010,713.13,715.14,706,715.14,0 | |
| 04/11/2010,715.13,733.47,715.13,733.46,0 | |
| 05/11/2010,733.55,738.73,732.61,736.59,0 | |
| 08/11/2010,734.46,737.88,731.68,736.77,0 | |
| 09/11/2010,737.86,738.99,723.17,725.98,0 | |
| 10/11/2010,726.76,734.87,721.53,734.87,0 | |
| 11/11/2010,734.17,734.21,724.77,731.58,0 | |
| 12/11/2010,727.74,729.26,718.8,719.27,0 | |
| 15/11/2010,722.35,727.02,719.54,719.94,0 | |
| 16/11/2010,715.05,715.33,701.43,705.34,0 | |
| 17/11/2010,706.42,709.27,704.36,707.77,0 | |
| 18/11/2010,713.96,724.11,713.96,720.84,0 | |
| 19/11/2010,720.66,725.06,715.53,724.36,0 | |
| 22/11/2010,722.34,728.4,717.66,727.33,0 | |
| 23/11/2010,720.07,721.11,715.08,719.93,0 | |
| 24/11/2010,725.45,736.53,725.45,736.53,0 | |
| 26/11/2010,736.52,736.52,730.2,732.73,0 | |
| 29/11/2010,732.71,733.54,720.58,731.95,0 | |
| 30/11/2010,725.56,730.71,721.69,727.01,0 | |
| 01/12/2010,734.98,743.93,734.7,743.14,0 | |
| 02/12/2010,743.14,751.2,743.14,751.2,0 | |
| 03/12/2010,748.83,757.52,746.56,756.42,0 | |
| 06/12/2010,755.29,762.13,754.11,760.86,0 | |
| 07/12/2010,764.9,770.51,763.41,764.42,0 | |
| 08/12/2010,766.18,767.97,762.36,764.04,0 | |
| 09/12/2010,768.64,768.87,763.7,767.63,0 | |
| 10/12/2010,768.22,777.56,766.8,776.83,0 | |
| 13/12/2010,777.04,779.86,772.1,772.1,0 | |
| 14/12/2010,774.07,775.19,770.32,771.66,0 | |
| 15/12/2010,771.04,778.29,767.91,768.36,0 | |
| 16/12/2010,771.04,778.29,767.73,776.56,0 | |
| 17/12/2010,777.08,779.55,772.74,779.51,0 | |
| 20/12/2010,779.51,785.86,778.79,782.3,0 | |
| 21/12/2010,785.61,790.67,784.9,790.52,0 | |
| 22/12/2010,790.46,793.28,789.43,790.59,0 | |
| 23/12/2010,790.63,792.22,788.32,788.96,0 | |
| 27/12/2010,786.9,792.54,784.91,792.35,0 | |
| 28/12/2010,793.18,793.22,787.99,789.46,0 | |
| 29/12/2010,789.81,791.57,789.75,790.26,0 | |
| 30/12/2010,789.84,793.04,789.66,789.74,0 | |
| 31/12/2010,788.97,789.82,783.65,783.65,0 | |
| 03/01/2011,793.54,800.94,790.94,798.56,0 | |
| 04/01/2011,798.54,801.13,778.17,785.83,0 | |
| 05/01/2011,784.25,795.09,783.02,795.09,0 | |
| 06/01/2011,795.56,796.33,788.58,791.42,0 | |
| 07/01/2011,792.45,794.66,777.06,787.83,0 | |
| 10/01/2011,784.51,793.8,778.89,791.58,0 | |
| 11/01/2011,794.56,797.86,790.99,794.76,0 | |
| 12/01/2011,795.82,802.4,795.82,801.36,0 | |
| 13/01/2011,801.36,803.82,797.5,800.65,0 | |
| 14/01/2011,800.65,807.89,799.05,807.57,0 | |
| 18/01/2011,807.57,807.66,801.04,807.56,0 | |
| 19/01/2011,806.68,807.21,785.85,786.89,0 | |
| 20/01/2011,781.96,785.78,775.58,778.08,0 | |
| 21/01/2011,781.96,786.89,773.12,773.18,0 | |
| 24/01/2011,773.71,781.52,772.72,779.28,0 | |
| 25/01/2011,775.65,780.06,771.71,779.96,0 | |
| 26/01/2011,781.66,793.93,779.97,793.72,0 | |
| 27/01/2011,793.71,797.53,789.66,795.43,0 | |
| 28/01/2011,795.77,796.04,775.4,775.4,0 | |
| 31/01/2011,778.4,785.47,774.85,781.25,0 | |
| 01/02/2011,785.29,800.54,785.29,798.89,0 | |
| 02/02/2011,796.91,801.48,795.5,796.16,0 | |
| 03/02/2011,796.12,799.2,787.79,798.63,0 | |
| 04/02/2011,798.99,800.88,794.61,800.11,0 | |
| 07/02/2011,801.15,812.68,801.15,808.32,0 | |
| 08/02/2011,808.1,813.69,805.35,813.69,0 | |
| 09/02/2011,810.9,813.36,806.07,809.27,0 | |
| 10/02/2011,804.77,813.36,804.18,812.7,0 | |
| 11/02/2011,809.8,822.11,809.8,822.11,0 | |
| 14/02/2011,822.22,826.46,822.22,825.9,0 | |
| 15/02/2011,824.66,824.97,819.41,820.03,0 | |
| 16/02/2011,823.31,828.59,823.31,828.37,0 | |
| 17/02/2011,827.54,835.52,826.8,834.02,0 | |
| 18/02/2011,836.56,838,832.01,834.82,0 | |
| 22/02/2011,828.22,830.14,812.57,812.96,0 | |
| 23/02/2011,813.16,814.44,794.48,799.65,0 | |
| 24/02/2011,799.66,807.05,795.25,804.18,0 | |
| 25/02/2011,806.7,822.05,806.7,821.95,0 | |
| 28/02/2011,825.86,828.43,817.34,823.45,0 | |
| 01/03/2011,825.24,825.79,804.93,807.08,0 | |
| 02/03/2011,806.18,813.8,804.11,810.9,0 | |
| 03/03/2011,810.89,830.04,810.89,828.89,0 | |
| 04/03/2011,828.87,828.92,817.83,824.99,0 | |
| 07/03/2011,825.64,828.34,805.37,812.25,0 | |
| 08/03/2011,812.38,827.8,807.18,824.66,0 | |
| 09/03/2011,822.46,825.25,818.54,821.19,0 | |
| 10/03/2011,812.76,812.76,798.47,799.53,0 | |
| 11/03/2011,796,806.83,794.62,802.83,0 | |
| 14/03/2011,802.81,802.81,790.36,798.17,0 | |
| 15/03/2011,786.06,796.38,775.9,791.33,0 | |
| 16/03/2011,790.7,795.96,778.8,781.9,0 | |
| 17/03/2011,790.82,793.33,785.43,785.52,0 | |
| 18/03/2011,789.87,795.52,789.87,794.66,0 | |
| 21/03/2011,801.75,813.02,801.75,813.02,0 | |
| 22/03/2011,813.71,814.88,807.16,808.66,0 | |
| 23/03/2011,806.92,813.07,799.23,811.24,0 | |
| 24/03/2011,815.57,818.91,809.92,817.1,0 | |
| 25/03/2011,820.52,831.63,818.54,823.85,0 | |
| 28/03/2011,826.21,828.73,821.48,821.77,0 | |
| 29/03/2011,820.97,829.7,818.32,829.49,0 | |
| 30/03/2011,833.02,840.76,832.76,840.37,0 | |
| 31/03/2011,839.58,843.73,838.49,843.55,0 | |
| 01/04/2011,847.87,850.73,844.11,846.77,0 | |
| 04/04/2011,846.74,850.52,846.74,849.36,0 | |
| 05/04/2011,849.33,858.05,847.47,853.31,0 | |
| 06/04/2011,856.72,859.08,850.53,854.17,0 | |
| 07/04/2011,854.06,857.92,848.32,849.44,0 | |
| 08/04/2011,854.05,854.05,837.92,840.89,0 | |
| 11/04/2011,841.54,843.1,830.85,833.86,0 | |
| 12/04/2011,830.18,830.98,822.27,822.27,0 | |
| 13/04/2011,827.64,829.28,818.5,823.92,0 | |
| 14/04/2011,818.46,827.63,816.5,827.47,0 | |
| 15/04/2011,825.9,835.27,824.39,834.98,0 | |
| 18/04/2011,826.99,826.99,816.07,821.51,0 | |
| 19/04/2011,821.5,827.3,818.27,823.01,0 | |
| 20/04/2011,825.98,839.45,825.98,839.45,0 | |
| 21/04/2011,843.18,845.64,839.3,845.64,0 | |
| 25/04/2011,844.5,845.58,839.39,844.23,0 | |
| 26/04/2011,845.98,856.84,845.25,853.04,0 | |
| 27/04/2011,852.96,858.42,850.07,858.31,0 | |
| 28/04/2011,857.2,861.55,856.3,861.55,0 | |
| 29/04/2011,862.96,866.9,860.65,865.29,0 | |
| 02/05/2011,865.59,868.57,854.28,854.77,0 | |
| 03/05/2011,853.08,854.79,838.86,843.77,0 | |
| 04/05/2011,843.88,843.88,828.86,832.9,0 | |
| 05/05/2011,828.21,840.6,825.55,829.24,0 | |
| 06/05/2011,829.21,843.53,829.21,833.34,0 | |
| 09/05/2011,832.38,843.56,831.95,842.8,0 | |
| 10/05/2011,846.4,855.91,846.3,855.91,0 | |
| 11/05/2011,855.9,855.9,837.27,840.66,0 | |
| 12/05/2011,837.01,849.23,831.6,847.53,0 | |
| 13/05/2011,848,849.21,834.64,835.67,0 | |
| 16/05/2011,831.75,838.29,822.91,822.91,0 | |
| 17/05/2011,819.25,822.96,815.24,820.36,0 | |
| 18/05/2011,821.91,833.49,821.52,833.45,0 | |
| 19/05/2011,837.8,839.17,828.59,835.16,0 | |
| 20/05/2011,834.65,834.65,824.16,829.06,0 | |
| 23/05/2011,820.05,820.05,814.04,814.04,0 | |
| 24/05/2011,815.92,819.62,809.28,810.33,0 | |
| 25/05/2011,809.39,822.64,807.93,820.87,0 | |
| 26/05/2011,818.91,831.06,817.79,830.87,0 | |
| 27/05/2011,832.38,838.78,832.38,836.26,0 | |
| 31/05/2011,843.32,848.33,838.4,848.3,0 | |
| 01/06/2011,846.54,846.65,820.88,821.4,0 | |
| 02/06/2011,822.18,826.43,816.78,820.69,0 | |
| 03/06/2011,820.68,820.68,807.71,808.13,0 | |
| 06/06/2011,808.13,809.88,795.27,795.32,0 | |
| 07/06/2011,800.19,803.99,797.31,797.55,0 | |
| 08/06/2011,794.87,796.28,787.62,788.04,0 | |
| 09/06/2011,790.29,796.47,787.85,792.64,0 | |
| 10/06/2011,788.51,789.2,777,779.54,0 | |
| 13/06/2011,781.84,785.99,773.58,777.2,0 | |
| 14/06/2011,777.17,795.89,777.17,793.99,0 | |
| 15/06/2011,786.98,791.16,777.33,779.46,0 | |
| 16/06/2011,779.83,787.6,772.62,781.54,0 | |
| 17/06/2011,784.85,790.02,778.64,781.75,0 | |
| 20/06/2011,781.72,791.03,778.92,788.48,0 | |
| 21/06/2011,793.14,806.69,793.09,806.37,0 | |
| 22/06/2011,802.98,809.82,799.87,799.87,0 | |
| 23/06/2011,793.29,803.6,783.33,802.68,0 | |
| 24/06/2011,803.79,805.66,794.68,797.79,0 | |
| 27/06/2011,797.33,805.94,794,805.14,0 | |
| 28/06/2011,804.85,817.31,804.85,817.31,0 | |
| 29/06/2011,819.95,822.51,814.4,819.92,0 | |
| 30/06/2011,821.76,828.76,821.76,827.43,0 | |
| 01/07/2011,828.25,841.06,825.53,840.04,0 | |
| 05/07/2011,840.13,842.51,836.93,841.62,0 | |
| 06/07/2011,841.61,845.81,837.52,845.23,0 | |
| 07/07/2011,845.17,860.37,845.17,858.11,0 | |
| 08/07/2011,857.38,857.38,844.93,852.57,0 | |
| 11/07/2011,844.61,845.38,832.18,833.54,0 | |
| 12/07/2011,830.42,838.07,829.29,829.77,0 | |
| 13/07/2011,834.23,845.14,833.8,836.98,0 | |
| 14/07/2011,838.67,841.34,821.95,823.32,0 | |
| 15/07/2011,825.58,829.09,823.52,828.78,0 | |
| 18/07/2011,828.77,828.77,811.85,815.97,0 | |
| 19/07/2011,815.95,834.62,815.95,834.62,0 | |
| 20/07/2011,835.07,836.02,828.64,832.34,0 | |
| 21/07/2011,835.02,843.31,834.2,841.26,0 | |
| 22/07/2011,841.54,843.4,836.29,841.82,0 | |
| 25/07/2011,834.33,838.17,830.22,831.4,0 | |
| 26/07/2011,831.46,831.63,824.37,824.83,0 | |
| 27/07/2011,821.07,821.07,799.62,800.53,0 | |
| 28/07/2011,800.89,809.64,798.18,799.34,0 | |
| 29/07/2011,799.19,801.71,783.17,797.03,0 | |
| 01/08/2011,803.82,808.6,786.24,792.85,0 | |
| 02/08/2011,792.85,796.55,767.01,767.01,0 | |
| 03/08/2011,768.96,773.22,750.06,772.78,0 | |
| 04/08/2011,765,765,726.8,726.8,0 | |
| 05/08/2011,732.56,735.86,698.6,714.63,0 | |
| 08/08/2011,699.86,705.15,650.96,650.96,0 | |
| 09/08/2011,659.82,696.31,639.85,696.16,0 | |
| 10/08/2011,686.5,687.23,659.34,660.21,0 | |
| 11/08/2011,664.37,704.5,662.59,695.89,0 | |
| 12/08/2011,701.39,705.64,690.46,697.5,0 | |
| 15/08/2011,702.91,718.63,702.91,718.63,0 | |
| 16/08/2011,711.27,712.75,698.26,704.76,0 | |
| 17/08/2011,708.42,714.65,698.26,704.03,0 | |
| 18/08/2011,692.06,692.06,658.38,662.51,0 | |
| 19/08/2011,655.39,672.57,650.61,651.7,0 | |
| 22/08/2011,660.86,666.85,646.73,651.34,0 | |
| 23/08/2011,654.43,683.07,650.01,683.07,0 | |
| 24/08/2011,681.43,694.69,676.43,692.57,0 | |
| 25/08/2011,692.56,701.55,673.71,674.42,0 | |
| 26/08/2011,674.42,692.35,661.94,691.79,0 | |
| 29/08/2011,691.77,724.71,691.77,724.65,0 | |
| 30/08/2011,720.34,731.85,712.99,728.08,0 | |
| 31/08/2011,731.93,737.64,719.84,726.81,0 | |
| 01/09/2011,727.04,734.06,707.27,708.92,0 | |
| 02/09/2011,706.06,706.06,681.45,683.36,0 | |
| 06/09/2011,671.92,682.21,663.56,680.87,0 | |
| 07/09/2011,689.18,709.55,689.18,709.47,0 | |
| 08/09/2011,705.4,712.11,692.24,694.92,0 | |
| 09/09/2011,689.24,690.09,668.1,673.96,0 | |
| 12/09/2011,667.25,680.58,664.93,679.76,0 | |
| 13/09/2011,681.45,693.33,678.96,691.74,0 | |
| 14/09/2011,697.02,712.57,685.77,704.12,0 | |
| 15/09/2011,709.71,713.51,700.53,713.51,0 | |
| 16/09/2011,715.47,718.63,708.94,714.31,0 | |
| 19/09/2011,705.13,708.48,694.51,702.23,0 | |
| 20/09/2011,705.03,710.85,689.95,689.95,0 | |
| 21/09/2011,690.46,694.19,664.07,664.58,0 | |
| 22/09/2011,652.37,656.3,634.71,643.42,0 | |
| 23/09/2011,642.48,655.63,641.88,652.43,0 | |
| 26/09/2011,657.37,666.01,645.54,665.62,0 | |
| 27/09/2011,674.65,694.7,674.62,680.23,0 | |
| 28/09/2011,680.91,681.2,651.97,651.97,0 | |
| 29/09/2011,655.2,669.53,645.33,662.8,0 | |
| 30/09/2011,654.43,661.58,643.8,644.16,0 | |
| 03/10/2011,639.73,648.85,609.49,609.49,0 | |
| 04/10/2011,605.42,650.16,601.71,648.64,0 | |
| 05/10/2011,648.47,661.1,641.36,658.11,0 | |
| 06/10/2011,656.87,674.14,653.49,673.8,0 | |
| 07/10/2011,675.66,675.74,653.78,656.21,0 | |
| 10/10/2011,664.58,684.98,664.58,684.9,0 | |
| 11/10/2011,679.73,691.13,677.91,688.97,0 | |
| 12/10/2011,693.71,705.3,693.44,700.38,0 | |
| 13/10/2011,696.47,701.18,687.58,698.82,0 | |
| 14/10/2011,705.35,713.36,700.4,712.46,0 | |
| 17/10/2011,707.69,707.69,687.07,688.6,0 | |
| 18/10/2011,689.86,712.06,680.78,709.34,0 | |
| 19/10/2011,707.96,711.21,692.35,694.37,0 | |
| 20/10/2011,694.95,697.03,679.42,696.42,0 | |
| 21/10/2011,704.65,712.65,702.05,712.42,0 | |
| 24/10/2011,714.46,736.03,714.38,736.03,0 | |
| 25/10/2011,731.34,731.34,712.15,713.65,0 | |
| 26/10/2011,721.18,730.24,707.63,727.15,0 | |
| 27/10/2011,739.44,769.46,739.44,765.43,0 | |
| 28/10/2011,761.87,768.82,759.13,761,0 | |
| 31/10/2011,752.44,754.05,740.84,741.06,0 | |
| 01/11/2011,725.47,729.08,712.42,713.89,0 | |
| 02/11/2011,713.88,733.56,713.88,733.26,0 | |
| 03/11/2011,737.22,752.19,725.56,751.53,0 | |
| 04/11/2011,747.48,748.66,737.21,746.49,0 | |
| 07/11/2011,746.48,748.83,730.64,745.27,0 | |
| 08/11/2011,749.13,756.76,736.64,755.27,0 | |
| 09/11/2011,743.46,743.46,718.86,718.86,0 | |
| 10/11/2011,721.81,730.67,717.98,725.48,0 | |
| 11/11/2011,732.1,744.82,732.1,744.64,0 | |
| 14/11/2011,741.47,742.21,728.61,732.89,0 | |
| 15/11/2011,729.39,745.76,725.49,743.08,0 | |
| 16/11/2011,736.23,747.76,729.53,729.86,0 | |
| 17/11/2011,729.8,733.46,716.25,718.75,0 | |
| 18/11/2011,720.26,723.37,715.52,719.42,0 | |
| 21/11/2011,710.41,710.41,696.72,701.9,0 | |
| 22/11/2011,701.89,705.25,693.9,696.26,0 | |
| 23/11/2011,690.77,690.77,674.3,674.34,0 | |
| 25/11/2011,671.9,679.81,666.16,666.16,0 | |
| 28/11/2011,677.82,698.18,677.82,697.9,0 | |
| 29/11/2011,697.85,700.6,691.96,696.1,0 | |
| 30/11/2011,696.09,737.42,696.09,737.42,0 | |
| 01/12/2011,734.51,739.96,730.75,730.75,0 | |
| 02/12/2011,738.56,744.96,734.14,735.02,0 | |
| 05/12/2011,743.64,752.71,741.59,747.03,0 | |
| 06/12/2011,746.65,751.81,740.89,746.78,0 | |
| 07/12/2011,746.75,749,732.16,746.14,0 | |
| 08/12/2011,740.76,740.76,721.86,722.68,0 | |
| 09/12/2011,725.41,748.44,725.31,745.4,0 | |
| 12/12/2011,737.15,737.15,725.25,733.15,0 | |
| 13/12/2011,736.81,742.19,715.83,718.06,0 | |
| 14/12/2011,713.22,715.09,705.78,708.46,0 | |
| 15/12/2011,716.1,718,710.34,716.01,0 | |
| 16/12/2011,718.68,730.73,717.65,722.05,0 | |
| 19/12/2011,725.78,729.03,707.83,708.56,0 | |
| 20/12/2011,718.14,738.22,718.14,738.22,0 | |
| 21/12/2011,736.31,742.12,727.12,740.45,0 | |
| 22/12/2011,742.25,748.21,742.25,745.51,0 | |
| 23/12/2011,747.5,748.52,744.25,747.98,0 | |
| 27/12/2011,745.61,753.19,744.2,751.31,0 | |
| 28/12/2011,750.6,750.6,734.69,735.21,0 | |
| 29/12/2011,737.16,745.91,737.08,744.98,0 | |
| 30/12/2011,743.63,746.47,740.4,740.92,0 | |
| 03/01/2012,750.7,759.37,749.5,752.28,0 | |
| 04/01/2012,748.35,749.61,742.89,747.28,0 | |
| 05/01/2012,743.73,754.39,736.78,752.29,0 | |
| 06/01/2012,752.11,754.75,745.79,749.71,0 | |
| 09/01/2012,753.07,754.44,747.26,753.51,0 | |
| 10/01/2012,758.25,765.28,758.25,764.75,0 | |
| 11/01/2012,762.01,767.87,761.1,767.24,0 | |
| 12/01/2012,768.68,770.62,761.92,770.49,0 | |
| 13/01/2012,763.12,765.99,758.95,764.2,0 | |
| 17/01/2012,769.05,773.26,763.81,765.53,0 | |
| 18/01/2012,765.49,779.26,764.7,779.26,0 | |
| 19/01/2012,780.63,784.57,779.08,782.37,0 | |
| 20/01/2012,780.85,785.88,780.22,784.62,0 | |
| 23/01/2012,784.35,789.41,778.38,783.05,0 | |
| 24/01/2012,779.1,788.8,775.58,788.27,0 | |
| 25/01/2012,787.43,796.54,784.1,795.58,0 | |
| 26/01/2012,798.47,800.22,789.78,792.91,0 | |
| 27/01/2012,789.71,798.85,789.69,798.85,0 | |
| 30/01/2012,797.94,797.94,787.49,792.38,0 | |
| 31/01/2012,794.97,795.01,788.02,792.82,0 | |
| 01/02/2012,796.99,810.19,796.99,809.66,0 | |
| 02/02/2012,810.24,815.88,809.14,812.89,0 | |
| 03/02/2012,820.84,833.02,820.84,831.11,0 | |
| 06/02/2012,827.48,830.07,825.62,828.37,0 | |
| 07/02/2012,827.06,830.66,822.9,827.37,0 | |
| 08/02/2012,827.25,832.64,821.58,828.39,0 | |
| 09/02/2012,829.97,830.79,821.1,824.99,0 | |
| 10/02/2012,823.4,823.4,812.85,813.33,0 | |
| 13/02/2012,820,824.89,818.1,824.81,0 | |
| 14/02/2012,824.76,824.76,815.42,820.65,0 | |
| 15/02/2012,823.23,824.14,811.86,813.98,0 | |
| 16/02/2012,813.63,829.96,813.63,829.96,0 | |
| 17/02/2012,832.1,832.23,827.75,828.68,0 | |
| 21/02/2012,830.1,831.01,820.37,823.2,0 | |
| 22/02/2012,820.58,823.62,816.5,816.5,0 | |
| 23/02/2012,817.77,829.45,814.27,829.23,0 | |
| 24/02/2012,829.2,830.87,826.56,826.92,0 | |
| 27/02/2012,822,829.55,814.92,826.66,0 | |
| 28/02/2012,826.93,830.66,820.03,823.8,0 | |
| 29/02/2012,824.88,829.23,810.93,810.94,0 | |
| 01/03/2012,813.97,823.79,813.97,815.22,0 | |
| 02/03/2012,815.3,816.8,800.13,802.42,0 | |
| 05/03/2012,801.95,804.26,795.99,803.65,0 | |
| 06/03/2012,796.46,796.46,785.41,787.09,0 | |
| 07/03/2012,790.03,796.18,789.26,795.95,0 | |
| 08/03/2012,800.64,806.8,794.82,806.34,0 | |
| 09/03/2012,806.79,821.19,806.43,817,0 | |
| 12/03/2012,817.31,819.13,811.84,814.29,0 | |
| 13/03/2012,819.34,831.23,818.22,831.23,0 | |
| 14/03/2012,830.07,831.61,821.18,823.4,0 | |
| 15/03/2012,824.48,831.46,821.53,831.46,0 | |
| 16/03/2012,832.22,832.78,827.68,830.18,0 | |
| 19/03/2012,829.45,843.25,828.5,837.77,0 | |
| 20/03/2012,832.31,832.31,826.7,829.24,0 | |
| 21/03/2012,831,833.84,827.46,829.92,0 | |
| 22/03/2012,823.43,823.46,816.7,821.44,0 | |
| 23/03/2012,821.44,830.03,815.99,830.03,0 | |
| 26/03/2012,836.45,846.31,836.45,846.13,0 | |
| 27/03/2012,846.51,847.92,839.98,839.98,0 | |
| 28/03/2012,839.82,841.22,828.48,834.45,0 | |
| 29/03/2012,828.86,833.77,822.72,832.22,0 | |
| 30/03/2012,836.47,838.37,828,830.3,0 | |
| 02/04/2012,828.89,840.63,826.57,840.63,0 | |
| 03/04/2012,839.57,841.06,831.65,834.8,0 | |
| 04/04/2012,827.67,827.67,817.08,820.38,0 | |
| 05/04/2012,817.24,821.35,816.43,818.18,0 | |
| 09/04/2012,808.72,808.72,800.75,803.46,0 | |
| 10/04/2012,802.71,803.61,783.56,784.15,0 | |
| 11/04/2012,791.03,796.73,791.01,796.59,0 | |
| 12/04/2012,796.71,810.29,796.71,808.59,0 | |
| 13/04/2012,806.84,806.84,796.23,796.29,0 | |
| 16/04/2012,796.29,802.7,791.03,798.08,0 | |
| 17/04/2012,803.51,816.32,803.51,810.63,0 | |
| 18/04/2012,809.41,809.41,800.55,803.32,0 | |
| 19/04/2012,804.31,809.74,794.81,798.9,0 | |
| 20/04/2012,798.89,810.22,798.89,804.05,0 | |
| 23/04/2012,795.56,795.56,785.37,791.85,0 | |
| 24/04/2012,792.5,799.54,790.88,798.05,0 | |
| 25/04/2012,805.42,813.84,805.42,812.12,0 | |
| 26/04/2012,810.61,819.56,810.17,818.33,0 | |
| 27/04/2012,819.09,826.05,812.85,825.47,0 | |
| 30/04/2012,825.47,825.47,816.48,816.88,0 | |
| 01/05/2012,817.7,830.1,815.55,815.89,0 | |
| 02/05/2012,811.48,818.82,807.98,818.6,0 | |
| 03/05/2012,817.95,818.23,803.65,806.59,0 | |
| 04/05/2012,802.09,802.09,791.26,791.84,0 | |
| 07/05/2012,788.73,796.13,788.07,793.81,0 | |
| 08/05/2012,788.67,793.72,781.28,793.06,0 | |
| 09/05/2012,792.71,792.8,781.44,788.92,0 | |
| 10/05/2012,790.22,795.77,788.14,791.75,0 | |
| 11/05/2012,786.29,795.89,785.97,790.06,0 | |
| 14/05/2012,782.77,784.94,777.78,778.95,0 | |
| 15/05/2012,778.51,784.88,775.97,777.36,0 | |
| 16/05/2012,778.69,783.89,771.97,772.11,0 | |
| 17/05/2012,772.65,773.37,754.33,754.33,0 | |
| 18/05/2012,753.8,758.78,745.71,747.21,0 | |
| 21/05/2012,749.19,764.64,745.77,764.64,0 | |
| 22/05/2012,765.09,770.16,755.6,759.63,0 | |
| 23/05/2012,755.06,766.18,748.16,765.17,0 | |
| 24/05/2012,766.47,766.92,756.82,766.57,0 | |
| 25/05/2012,766.64,768.48,764,766.41,0 | |
| 29/05/2012,771.8,778.77,768.99,777.16,0 | |
| 30/05/2012,770.74,770.74,761.67,762,0 | |
| 31/05/2012,762.6,765.48,751.58,761.82,0 | |
| 01/06/2012,752.11,752.11,737.42,737.42,0 | |
| 04/06/2012,739.69,742.73,729.75,737.24,0 | |
| 05/06/2012,734.09,746.21,733.84,746.09,0 | |
| 06/06/2012,746.78,765.17,746.78,765.17,0 | |
| 07/06/2012,772.06,775.65,760.04,760.34,0 | |
| 08/06/2012,758.44,770.07,754.72,769.19,0 | |
| 11/06/2012,775.8,776.63,750.97,751.01,0 | |
| 12/06/2012,754.43,761.69,748.53,761.53,0 | |
| 13/06/2012,759.51,763.99,749.81,752.38,0 | |
| 14/06/2012,753.21,762.88,751.86,762.34,0 | |
| 15/06/2012,761.89,772.07,761.24,771.32,0 | |
| 18/06/2012,766.92,774.81,764.7,772.53,0 | |
| 19/06/2012,775.55,789.51,775.55,786.43,0 | |
| 20/06/2012,786.03,789.22,780.53,784.05,0 | |
| 21/06/2012,784.66,784.7,764.31,764.83,0 | |
| 22/06/2012,768.97,775.93,766.21,775.16,0 | |
| 25/06/2012,775.15,775.15,759.83,761.9,0 | |
| 26/06/2012,763.27,767.82,758.1,765.02,0 | |
| 27/06/2012,766.23,776.7,766.23,776.24,0 | |
| 28/06/2012,770.94,775.9,764.38,775.89,0 | |
| 29/06/2012,775.89,799,775.89,798.49,0 | |
| 02/07/2012,799.82,807.94,796.14,807.94,0 | |
| 03/07/2012,808.03,818.49,807.7,818.49,0 | |
| 05/07/2012,816.43,820.44,813.27,817.43,0 | |
| 06/07/2012,809.82,809.82,804.69,807.14,0 | |
| 09/07/2012,805.67,806.84,801.55,804.8,0 | |
| 10/07/2012,808.62,810.79,792.71,795.17,0 | |
| 11/07/2012,795.56,797.68,788.36,792.26,0 | |
| 12/07/2012,792.23,792.48,778.54,789.62,0 | |
| 13/07/2012,791.99,802.34,791.99,800.99,0 | |
| 16/07/2012,799.03,800.08,794.05,796.66,0 | |
| 17/07/2012,797.25,802.4,790.27,799.45,0 | |
| 18/07/2012,798.31,808.53,797.96,805.06,0 | |
| 19/07/2012,807.65,808.53,801.32,802.17,0 | |
| 20/07/2012,796.64,796.64,791.31,791.54,0 | |
| 23/07/2012,781.9,782.23,774.73,778.9,0 | |
| 24/07/2012,780.76,781.1,765.05,767.75,0 | |
| 25/07/2012,771.75,774.59,767.58,769.31,0 | |
| 26/07/2012,776.68,781.27,772.44,777.11,0 | |
| 27/07/2012,779.03,797.77,777.42,796,0 | |
| 30/07/2012,796.37,798.69,790.24,791.58,0 | |
| 31/07/2012,790.25,794.97,786.43,786.94,0 | |
| 01/08/2012,790.03,790.57,771.13,771.13,0 | |
| 02/08/2012,767.69,773.45,765.2,768.6,0 | |
| 03/08/2012,775.66,791.09,775.66,788.48,0 | |
| 06/08/2012,789.27,797.34,789.27,794.35,0 | |
| 07/08/2012,797.04,806.41,797.04,801.34,0 | |
| 08/08/2012,801.3,802.87,797.88,800.16,0 | |
| 09/08/2012,800.09,804.84,799.47,802.9,0 | |
| 10/08/2012,800.73,801.82,798.09,801.55,0 | |
| 13/08/2012,801.48,801.48,791.71,799.49,0 | |
| 14/08/2012,802.59,804.16,794.81,796.88,0 | |
| 15/08/2012,795.28,804.26,795.22,804.26,0 | |
| 16/08/2012,803.86,813.57,800.79,813.08,0 | |
| 17/08/2012,811.75,819.89,811.47,819.89,0 | |
| 20/08/2012,817.98,817.98,812.29,816.51,0 | |
| 21/08/2012,818.67,827.13,813.69,815.36,0 | |
| 22/08/2012,814.71,814.92,809.6,812.56,0 | |
| 23/08/2012,811.72,811.84,804.23,806,0 | |
| 24/08/2012,804.76,810.83,803.24,809.19,0 | |
| 27/08/2012,811.91,813.91,808.02,810.4,0 | |
| 28/08/2012,809.73,814.91,809.49,814.28,0 | |
| 29/08/2012,814.85,819.59,812.98,817.84,0 | |
| 30/08/2012,817.77,817.77,808.22,808.64,0 | |
| 31/08/2012,814.1,814.79,805.75,812.09,0 | |
| 04/09/2012,813.17,823.77,807.36,822.14,0 | |
| 05/09/2012,821.84,824.88,819.66,821.23,0 | |
| 06/09/2012,825.16,839.23,825.16,837.95,0 | |
| 07/09/2012,840.43,843.78,839.72,842.27,0 | |
| 10/09/2012,841.39,844.3,838.98,839.37,0 | |
| 11/09/2012,839.49,845.15,839.32,841.92,0 | |
| 12/09/2012,842.92,845.17,840.03,845.12,0 | |
| 13/09/2012,844.9,860.64,842.51,856.12,0 | |
| 14/09/2012,858.89,868.5,858.87,864.7,0 | |
| 17/09/2012,861.61,861.61,855.89,858.9,0 | |
| 18/09/2012,857.27,858.09,854.13,856.93,0 | |
| 19/09/2012,857.85,859.25,855.07,856.08,0 | |
| 20/09/2012,851.35,852.96,847.09,851.51,0 | |
| 21/09/2012,857.24,860.16,855.14,855.51,0 | |
| 24/09/2012,851.59,856.65,849.32,851.76,0 | |
| 25/09/2012,854.49,856.98,838.96,839.12,0 | |
| 26/09/2012,839.57,839.66,831.82,833.93,0 | |
| 27/09/2012,835.7,844.89,833.95,843.54,0 | |
| 28/09/2012,839.49,841.87,835.95,837.45,0 | |
| 01/10/2012,840.83,847,836.74,840.31,0 | |
| 02/10/2012,842.94,843.41,837.49,840.51,0 | |
| 03/10/2012,841.61,843.92,835.79,838.78,0 | |
| 04/10/2012,840.74,844.65,835.59,844.65,0 | |
| 05/10/2012,846.98,853.57,841.58,842.86,0 | |
| 08/10/2012,839.55,840.36,837.62,838.41,0 | |
| 09/10/2012,836.79,836.79,827.72,827.92,0 | |
| 10/10/2012,828.44,829.63,824.38,826.75,0 | |
| 11/10/2012,831.85,835.72,828.78,829.78,0 | |
| 12/10/2012,829.5,830.95,821.99,823.09,0 | |
| 15/10/2012,824.75,828.43,820.42,828.28,0 | |
| 16/10/2012,831.64,835.46,831.47,835.44,0 | |
| 17/10/2012,836.59,842.87,836.15,842.52,0 | |
| 18/10/2012,841.03,842.37,837.12,837.12,0 | |
| 19/10/2012,832.44,832.44,817.78,821,0 | |
| 22/10/2012,820.33,821.88,816.7,820.52,0 | |
| 23/10/2012,814.77,816.98,807.24,816.2,0 | |
| 24/10/2012,819.08,820.23,811.92,813.65,0 | |
| 25/10/2012,818.69,821.46,811.59,816.82,0 | |
| 26/10/2012,816.62,819.42,807.91,813.25,0 | |
| 31/10/2012,813.61,818.73,811.86,818.73,0 | |
| 01/11/2012,818.78,828.48,818.43,827.85,0 | |
| 02/11/2012,829.88,830.55,814.34,814.37,0 | |
| 05/11/2012,814.3,820.46,812.13,819.54,0 | |
| 06/11/2012,821.6,826.89,821.52,825.64,0 | |
| 07/11/2012,818.91,818.91,802.23,804.52,0 | |
| 08/11/2012,804.33,806.68,793.65,793.65,0 | |
| 09/11/2012,793.62,800.72,789.25,795.02,0 | |
| 12/11/2012,796.98,797.73,792.9,793.76,0 | |
| 13/11/2012,792.21,795.97,788.77,789.01,0 | |
| 14/11/2012,791.35,792.1,772.43,773.2,0 | |
| 15/11/2012,772.47,775.08,765.03,769.48,0 | |
| 16/11/2012,768.12,777.08,763.55,776.28,0 | |
| 19/11/2012,782.37,793.07,782.37,793.06,0 | |
| 20/11/2012,791.1,794.15,788.96,793.81,0 | |
| 21/11/2012,795.09,798.38,793.42,798.38,0 | |
| 23/11/2012,801.35,807.19,800.93,807.18,0 | |
| 26/11/2012,805.31,809.04,802.5,809.02,0 | |
| 27/11/2012,808.09,812.59,807.28,807.74,0 | |
| 28/11/2012,804.87,813.56,798.51,813.5,0 | |
| 29/11/2012,818.36,823.33,817.95,823.2,0 | |
| 30/11/2012,824.58,824.58,818.9,821.92,0 | |
| 03/12/2012,825.87,826.58,818.93,820.8,0 | |
| 04/12/2012,820.36,823.03,816.08,822.12,0 | |
| 05/12/2012,823.61,824.52,816.21,820.6,0 | |
| 06/12/2012,819.56,822.9,817.74,821.79,0 | |
| 07/12/2012,824.85,825.32,819.83,822.27,0 | |
| 10/12/2012,822.81,826.28,822.74,826.26,0 | |
| 11/12/2012,830.38,835.32,830.06,834.99,0 | |
| 12/12/2012,837.17,837.29,828.58,829.39,0 | |
| 13/12/2012,829.1,831.28,822.17,824.2,0 | |
| 14/12/2012,822.42,827.24,821.82,823.75,0 | |
| 17/12/2012,825.14,835.13,825.14,835,0 | |
| 18/12/2012,835.78,847.69,835.5,847.69,0 | |
| 19/12/2012,848.01,851.83,845.06,847.89,0 | |
| 20/12/2012,847.9,852.5,845.73,852.49,0 | |
| 21/12/2012,848.54,848.54,842.31,847.92,0 | |
| 24/12/2012,846.35,846.35,843.43,844.74,0 | |
| 26/12/2012,845.37,845.98,838.31,838.89,0 | |
| 27/12/2012,838.85,839.74,827.72,837.4,0 | |
| 28/12/2012,833.27,838.36,832.08,832.1,0 | |
| 31/12/2012,831.89,849.89,831.18,849.35,0 | |
| 02/01/2013,849.35,873.99,849.35,873.42,0 | |
| 03/01/2013,873.83,878.43,870.76,872.6,0 | |
| 04/01/2013,873.19,880.47,873.19,879.15,0 | |
| 07/01/2013,876.34,876.71,873.74,875.8,0 | |
| 08/01/2013,875.91,876.32,871.01,874.7,0 | |
| 09/01/2013,877.45,879.54,877.01,879.51,0 | |
| 10/01/2013,883.04,883.19,876.58,881.24,0 | |
| 11/01/2013,882.61,882.62,877.44,880.77,0 | |
| 14/01/2013,879.71,880.98,877.56,880.1,0 | |
| 15/01/2013,876.22,884.84,875.42,884.6,0 | |
| 16/01/2013,882.84,883.7,881.02,882.31,0 | |
| 17/01/2013,885.28,891,885.28,890.36,0 | |
| 18/01/2013,889.74,892.8,888.26,892.8,0 | |
| 22/01/2013,892.73,899.24,891.08,899.24,0 | |
| 23/01/2013,899.44,899.53,896.22,896.7,0 | |
| 24/01/2013,896.56,904.27,896.34,900.19,0 | |
| 25/01/2013,902.37,905.24,900.1,905.24,0 | |
| 28/01/2013,905.95,907.91,900.88,906.71,0 | |
| 29/01/2013,905.73,907.31,902.62,907.31,0 | |
| 30/01/2013,906.29,906.7,894.34,896.91,0 | |
| 31/01/2013,897.02,902.9,895.75,902.09,0 | |
| 01/02/2013,905.59,912.76,905.39,911.2,0 | |
| 04/02/2013,911.18,911.18,898.36,899.28,0 | |
| 05/02/2013,902.41,909.61,902.38,908.22,0 | |
| 06/02/2013,904.67,911.45,903.76,911.29,0 | |
| 07/02/2013,910.91,911.49,902.82,908.1,0 | |
| 08/02/2013,909.17,914.15,909.17,913.67,0 | |
| 11/02/2013,913.55,913.56,910.22,913.03,0 | |
| 12/02/2013,913.77,918.17,913.73,917.52,0 | |
| 13/02/2013,918.13,921.29,916.79,920.58,0 | |
| 14/02/2013,920.55,924.68,918.71,923.76,0 | |
| 15/02/2013,927.33,927.34,921.74,923.15,0 | |
| 19/02/2013,924.14,932,924.14,932,0 | |
| 20/02/2013,931.47,931.65,913.5,913.5,0 | |
| 21/02/2013,912.7,912.7,900.48,905.4,0 | |
| 22/02/2013,910.35,916.15,910.35,916.15,0 | |
| 25/02/2013,916.12,919.36,895.84,895.84,0 | |
| 26/02/2013,898.75,902.13,894.24,900.05,0 | |
| 27/02/2013,900.01,913.51,899.2,909.92,0 | |
| 28/02/2013,909.62,915.89,909.2,911.11,0 | |
| 01/03/2013,905.37,915.72,899.31,914.73,0 | |
| 04/03/2013,914.05,916.69,908.64,916.68,0 | |
| 05/03/2013,920.08,928.13,920.08,927.4,0 | |
| 06/03/2013,929.34,930.81,927.45,929.96,0 | |
| 07/03/2013,930.15,934.57,929.37,934.57,0 | |
| 08/03/2013,939.74,942.56,935.48,942.5,0 | |
| 11/03/2013,940.43,942.62,939.12,942.51,0 | |
| 12/03/2013,941.28,942.75,938.22,940.26,0 | |
| 13/03/2013,940.07,944.61,938.57,943.9,0 | |
| 14/03/2013,945.43,953.07,945.43,953.07,0 | |
| 15/03/2013,953.5,954,949.48,952.48,0 | |
| 18/03/2013,952.46,952.46,941.44,947.2,0 | |
| 19/03/2013,948.51,950.79,936.73,942.85,0 | |
| 20/03/2013,946.64,951.95,946.64,951.95,0 | |
| 21/03/2013,946.92,950.07,941.47,943.92,0 | |
| 22/03/2013,943.97,947.54,943.97,946.27,0 | |
| 25/03/2013,948.63,953.53,941.18,945.85,0 | |
| 26/03/2013,948.79,950.77,945.3,949.82,0 | |
| 27/03/2013,944.77,950.42,940.29,950.24,0 | |
| 28/03/2013,952.13,953.26,949.42,951.54,0 | |
| 01/04/2013,951.41,951.6,934.84,938.79,0 | |
| 02/04/2013,942.68,944.95,932.51,934.3,0 | |
| 03/04/2013,935.39,935.84,916.84,918.71,0 | |
| 04/04/2013,919.53,925.74,917.24,925.66,0 | |
| 05/04/2013,915.92,923.56,909.9,923.28,0 | |
| 08/04/2013,925.93,931.54,921.07,931.49,0 | |
| 09/04/2013,932.63,934.27,928.28,929.34,0 | |
| 10/04/2013,931.31,946.99,931.31,946.09,0 | |
| 11/04/2013,945.17,951.39,944.81,947.05,0 | |
| 12/04/2013,943.54,945.18,937.01,942.85,0 | |
| 15/04/2013,938.67,938.67,904.91,907.18,0 | |
| 16/04/2013,913.05,924.02,912.63,923.3,0 | |
| 17/04/2013,917.92,917.92,899.79,906.8,0 | |
| 18/04/2013,908.99,909.82,898.4,901.51,0 | |
| 19/04/2013,901.82,912.88,899.46,912.5,0 | |
| 22/04/2013,914.27,916.32,899.92,914.8,0 | |
| 23/04/2013,919.83,929.36,919.83,929.36,0 | |
| 24/04/2013,929.02,934.23,927.15,934.11,0 | |
| 25/04/2013,936.66,944.67,936.66,940.28,0 | |
| 26/04/2013,939.38,939.65,932.2,935.25,0 | |
| 29/04/2013,938.22,943.52,937.71,942.43,0 | |
| 30/04/2013,942.21,947.46,939.3,947.46,0 | |
| 01/05/2013,945.53,945.53,924.21,924.21,0 | |
| 02/05/2013,927.95,940.72,927.95,939.85,0 | |
| 03/05/2013,946.94,959.55,946.94,954.42,0 | |
| 06/05/2013,954.93,960.22,954.87,959.8,0 | |
| 07/05/2013,961.18,967.82,958.85,967.82,0 | |
| 08/05/2013,965.9,970.41,963.79,970.41,0 | |
| 09/05/2013,969.76,970.46,964.84,966.26,0 | |
| 10/05/2013,967.7,975.16,967.7,975.16,0 | |
| 13/05/2013,974.21,976.22,971.24,973.79,0 | |
| 14/05/2013,974.04,985.96,974.04,985.96,0 | |
| 15/05/2013,983.53,991.55,983.07,988.54,0 | |
| 16/05/2013,986.98,990.44,983.08,985.34,0 | |
| 17/05/2013,986.93,996.47,986.93,996.28,0 | |
| 20/05/2013,994.3,1001.5,994.3,997.98,0 | |
| 21/05/2013,997.82,1000.59,995.2,998.78,0 | |
| 22/05/2013,999.07,1008.23,977.41,982.26,0 | |
| 23/05/2013,975.3,984.29,970.63,984.28,0 | |
| 24/05/2013,980.4,984.34,973.88,984.28,0 | |
| 28/05/2013,984.25,1005.42,984.25,997.35,0 | |
| 29/05/2013,997.27,997.27,980.52,986.96,0 | |
| 30/05/2013,988.65,995.72,988.65,994.43,0 | |
| 31/05/2013,989.71,994.53,983.79,984.15,0 | |
| 03/06/2013,986.25,991.82,976.05,990.53,0 | |
| 04/06/2013,990.58,994.56,975.43,981.97,0 | |
| 05/06/2013,980.15,981.42,967.67,968.16,0 | |
| 06/06/2013,968.21,979.46,963.88,979.46,0 | |
| 07/06/2013,984.09,989.05,979.89,987.62,0 | |
| 10/06/2013,989.63,992.69,984.71,992.67,0 | |
| 11/06/2013,985.21,988.85,976.37,981.45,0 | |
| 12/06/2013,986.05,987.96,971.41,972.31,0 | |
| 13/06/2013,971.75,990.87,969.79,989.69,0 | |
| 14/06/2013,989.2,990.35,979.82,981.38,0 | |
| 17/06/2013,987.4,991.62,982.86,987.84,0 | |
| 18/06/2013,988.92,1001.49,988.92,999.99,0 | |
| 19/06/2013,999.56,999.77,986.47,986.5,0 | |
| 20/06/2013,977.81,977.81,957.51,960.52,0 | |
| 21/06/2013,962.75,965.23,951.45,963.68,0 | |
| 24/06/2013,956.93,958.38,942.79,951.05,0 | |
| 25/06/2013,956.95,962.1,954.04,961.26,0 | |
| 26/06/2013,961.36,968.68,961.36,963.83,0 | |
| 27/06/2013,968.95,980.59,968.95,979.92,0 | |
| 28/06/2013,977.74,982.44,974.72,977.48,0 | |
| 01/07/2013,981.3,993.6,981.3,989.84,0 | |
| 02/07/2013,989.22,995.55,982.97,989.47,0 | |
| 03/07/2013,985.94,993.14,984.71,991.13,0 | |
| 05/07/2013,1000.58,1005.39,991.68,1005.39,0 | |
| 08/07/2013,1007.7,1011.1,1007.17,1009.25,0 | |
| 09/07/2013,1012.58,1018.93,1010.83,1018.05,0 | |
| 10/07/2013,1017.69,1020.99,1015.49,1020.42,0 | |
| 11/07/2013,1028.37,1033.34,1027.84,1033.18,0 | |
| 12/07/2013,1032.64,1038.27,1032.48,1036.52,0 | |
| 15/07/2013,1038.2,1043.92,1036.9,1043.3,0 | |
| 16/07/2013,1043.59,1043.59,1036.38,1038.75,0 | |
| 17/07/2013,1041.82,1046.13,1040.56,1042.53,0 | |
| 18/07/2013,1044.48,1052.46,1044.48,1050.27,0 | |
| 19/07/2013,1048.04,1050.5,1046.08,1050.48,0 | |
| 22/07/2013,1049.53,1054.68,1049.24,1053.41,0 | |
| 23/07/2013,1055.79,1056.86,1050.87,1052.2,0 | |
| 24/07/2013,1052.18,1055.85,1042.38,1043.83,0 | |
| 25/07/2013,1041.84,1054.19,1040.79,1054.18,0 | |
| 26/07/2013,1047.38,1048.51,1042.24,1048.51,0 | |
| 29/07/2013,1047.13,1048.78,1038.93,1040.66,0 | |
| 30/07/2013,1041.88,1045.83,1039.92,1043.51,0 | |
| 31/07/2013,1043.5,1053.51,1043.5,1045.26,0 | |
| 01/08/2013,1051.23,1060.96,1051.23,1059.88,0 | |
| 02/08/2013,1058.27,1060.07,1053.7,1059.86,0 | |
| 05/08/2013,1059.09,1063.52,1057.72,1063.01,0 | |
| 06/08/2013,1061.07,1061.07,1050.08,1052.14,0 | |
| 07/08/2013,1052.1,1052.1,1042.65,1044.34,0 | |
| 08/08/2013,1049.39,1051.82,1044.38,1049.47,0 | |
| 09/08/2013,1047.98,1051.51,1043.82,1048.4,0 | |
| 12/08/2013,1043.59,1053.67,1042.79,1053.67,0 | |
| 13/08/2013,1054.63,1054.76,1046.42,1051.99,0 | |
| 14/08/2013,1051.6,1052.7,1047.72,1047.8,0 | |
| 15/08/2013,1039.1,1039.1,1026.72,1027.61,0 | |
| 16/08/2013,1024.14,1030.83,1023.46,1024.3,0 | |
| 19/08/2013,1024,1024.61,1013.23,1013.25,0 | |
| 20/08/2013,1014.55,1029.5,1014.55,1028.57,0 | |
| 21/08/2013,1025.48,1030.57,1018.85,1021.58,0 | |
| 22/08/2013,1024.03,1036.28,1024.03,1036.2,0 | |
| 23/08/2013,1036.91,1038.85,1032.65,1038.24,0 | |
| 26/08/2013,1038.23,1044.66,1036.02,1038.47,0 | |
| 27/08/2013,1036.3,1036.3,1013.11,1013.49,0 | |
| 28/08/2013,1013.4,1020.25,1012.95,1016.5,0 | |
| 29/08/2013,1016.43,1029.05,1015.59,1026.94,0 | |
| 30/08/2013,1025.9,1025.9,1009.46,1010.9,0 | |
| 03/09/2013,1019.48,1026.84,1009,1016.26,0 | |
| 04/09/2013,1016.87,1025.61,1015.69,1025.58,0 | |
| 05/09/2013,1026.56,1031.15,1026.11,1028.69,0 | |
| 06/09/2013,1028.66,1034.77,1015.72,1029.55,0 | |
| 09/09/2013,1032.31,1046.08,1032.31,1046.08,0 | |
| 10/09/2013,1049.76,1055.76,1049.18,1055.72,0 | |
| 11/09/2013,1054.46,1057.56,1051.47,1055.34,0 | |
| 12/09/2013,1055.17,1055.31,1048.48,1048.48,0 | |
| 13/09/2013,1048.47,1053.98,1047.66,1053.98,0 | |
| 16/09/2013,1053.96,1065.25,1053.96,1056.25,0 | |
| 17/09/2013,1055.83,1066.39,1055.8,1066.39,0 | |
| 18/09/2013,1066.34,1080.49,1058.82,1076.97,0 | |
| 19/09/2013,1078.88,1079.76,1072.61,1075.27,0 | |
| 20/09/2013,1076.48,1078.2,1071.86,1072.83,0 | |
| 23/09/2013,1072.3,1073.59,1063.9,1072.13,0 | |
| 24/09/2013,1072.54,1081.91,1066.94,1074.68,0 | |
| 25/09/2013,1075.89,1082,1072.58,1073.51,0 | |
| 26/09/2013,1075.1,1081.32,1073.12,1078.41,0 | |
| 27/09/2013,1078.37,1078.37,1070.85,1074.19,0 | |
| 30/09/2013,1065.67,1075.49,1061.79,1073.79,0 | |
| 01/10/2013,1073.69,1087.78,1073.47,1087.43,0 | |
| 02/10/2013,1087.39,1087.39,1077.9,1082.55,0 | |
| 03/10/2013,1081.19,1081.79,1064.87,1070.9,0 | |
| 04/10/2013,1069.64,1080.74,1069.64,1078.25,0 | |
| 07/10/2013,1071.24,1073.42,1065.78,1065.79,0 | |
| 08/10/2013,1066.16,1067.21,1047.26,1047.26,0 | |
| 09/10/2013,1050.02,1050.08,1037.86,1043.46,0 | |
| 10/10/2013,1052.5,1069.77,1052.5,1069.5,0 | |
| 11/10/2013,1066.09,1084.32,1065.81,1084.31,0 | |
| 14/10/2013,1078.73,1090.3,1076.49,1090.3,0 | |
| 15/10/2013,1088.05,1088.53,1077.69,1079.62,0 | |
| 16/10/2013,1085.01,1092.91,1085.01,1092.42,0 | |
| 17/10/2013,1088.99,1102.28,1088.61,1102.27,0 | |
| 18/10/2013,1109.3,1115.04,1105.91,1114.77,0 | |
| 21/10/2013,1115.66,1117.32,1110.84,1112.48,0 | |
| 22/10/2013,1115.42,1121.53,1111.93,1115.63,0 | |
| 23/10/2013,1111.49,1112.09,1105.35,1110.93,0 | |
| 24/10/2013,1112.69,1120,1111.68,1118.85,0 | |
| 25/10/2013,1121.1,1121.92,1114.25,1118.34,0 | |
| 28/10/2013,1118.33,1119.56,1113.02,1117.97,0 | |
| 29/10/2013,1118.86,1122.64,1114.78,1121.07,0 | |
| 30/10/2013,1122.81,1123.26,1104.15,1105.5,0 | |
| 31/10/2013,1106.09,1108.6,1097.84,1100.15,0 | |
| 01/11/2013,1099.09,1101.3,1087.09,1095.67,0 | |
| 04/11/2013,1098.62,1108.86,1098.35,1108.28,0 | |
| 05/11/2013,1105.23,1106.09,1097.44,1103.59,0 | |
| 06/11/2013,1108.75,1109.83,1097.2,1098.63,0 | |
| 07/11/2013,1102.34,1103.77,1079.08,1079.09,0 | |
| 08/11/2013,1079.95,1101.19,1079.95,1099.97,0 | |
| 11/11/2013,1099.76,1102.86,1096.33,1101.5,0 | |
| 12/11/2013,1099.26,1101.52,1095.36,1101.47,0 | |
| 13/11/2013,1096.54,1112.22,1095.69,1112.18,0 | |
| 14/11/2013,1111.41,1112.22,1105.57,1111.44,0 | |
| 15/11/2013,1111.39,1116.31,1109.72,1116.2,0 | |
| 18/11/2013,1118.4,1119.98,1105.22,1107.29,0 | |
| 19/11/2013,1107.3,1112.39,1097.53,1101.38,0 | |
| 20/11/2013,1104.04,1107.7,1096.46,1099.79,0 | |
| 21/11/2013,1103.38,1119.67,1103.38,1119.62,0 | |
| 22/11/2013,1120.91,1125.64,1117.56,1124.92,0 | |
| 25/11/2013,1126.85,1128.52,1123.1,1124.72,0 | |
| 26/11/2013,1125.45,1136.24,1124.98,1134.53,0 | |
| 27/11/2013,1135.63,1141.5,1134.13,1141.33,0 | |
| 29/11/2013,1145.83,1147,1142.52,1142.89,0 | |
| 02/12/2013,1142.3,1142.3,1127.72,1129.12,0 | |
| 03/12/2013,1125.95,1130.97,1119.68,1123.78,0 | |
| 04/12/2013,1123.79,1128.97,1111.63,1121.38,0 | |
| 05/12/2013,1120.8,1125.61,1119.76,1122.47,0 | |
| 06/12/2013,1122.48,1135.88,1122.48,1131.38,0 | |
| 09/12/2013,1132.9,1134.18,1126.38,1129.46,0 | |
| 10/12/2013,1128.02,1131.26,1119.33,1119.69,0 | |
| 11/12/2013,1119.82,1120.92,1099.74,1101.5,0 | |
| 12/12/2013,1101.4,1107.18,1099.67,1103.27,0 | |
| 13/12/2013,1105.99,1109.51,1100.77,1107.05,0 | |
| 16/12/2013,1110.58,1120.17,1110.43,1119.85,0 | |
| 17/12/2013,1119.4,1120.26,1112.61,1118.89,0 | |
| 18/12/2013,1120.15,1133.76,1112.03,1133.72,0 | |
| 19/12/2013,1131.23,1131.67,1124.93,1125.45,0 | |
| 20/12/2013,1127.85,1147.12,1127.65,1146.47,0 | |
| 23/12/2013,1151.39,1157.34,1151.04,1157.22,0 | |
| 24/12/2013,1157.65,1163.67,1157.44,1161.8,0 | |
| 26/12/2013,1161.85,1167.96,1161.41,1162.65,0 | |
| 27/12/2013,1165.39,1165.85,1157.73,1161.09,0 | |
| 30/12/2013,1160.63,1162.6,1158.86,1160.59,0 | |
| 31/12/2013,1160.64,1165.64,1160.64,1163.64,0 | |
| 02/01/2014,1160.5,1160.5,1146.6,1150.72,0 | |
| 03/01/2014,1151.76,1157.76,1151.22,1156.09,0 | |
| 06/01/2014,1159.27,1159.85,1146.97,1147.16,0 | |
| 07/01/2014,1150.86,1160.02,1150.86,1157.63,0 | |
| 08/01/2014,1159.18,1159.37,1151.97,1157.46,0 | |
| 09/01/2014,1161.26,1163.88,1152.17,1158.35,0 | |
| 10/01/2014,1160.17,1164.53,1154.89,1164.53,0 | |
| 13/01/2014,1162.94,1164.12,1142.38,1148.09,0 | |
| 14/01/2014,1151.73,1163.43,1151,1163.43,0 | |
| 15/01/2014,1165.99,1171.97,1165.99,1171.35,0 | |
| 16/01/2014,1172.71,1173.13,1168.7,1173.13,0 | |
| 17/01/2014,1172.09,1173.37,1166.76,1168.43,0 | |
| 21/01/2014,1175.05,1177.11,1168.28,1175.72,0 | |
| 22/01/2014,1177.3,1182.04,1175.29,1181.29,0 | |
| 23/01/2014,1181.34,1181.34,1166.67,1172.4,0 | |
| 24/01/2014,1164.77,1164.77,1141.8,1144.13,0 | |
| 27/01/2014,1147.39,1147.43,1121.12,1127.73,0 | |
| 28/01/2014,1128.87,1138.24,1128.65,1138.24,0 | |
| 29/01/2014,1129.5,1134.18,1119.8,1122.45,0 | |
| 30/01/2014,1130.35,1144.54,1130.35,1139.36,0 | |
| 31/01/2014,1127.15,1137.97,1124.67,1130.88,0 | |
| 03/02/2014,1130.1,1130.75,1091.17,1094.58,0 | |
| 04/02/2014,1099.69,1107.62,1094.45,1102.84,0 | |
| 05/02/2014,1097.63,1098.67,1082.72,1093.59,0 | |
| 06/02/2014,1095.65,1107.44,1095.63,1103.93,0 | |
| 07/02/2014,1107.3,1116.62,1104.91,1116.55,0 | |
| 10/02/2014,1116.58,1118.89,1109.11,1118.73,0 | |
| 11/02/2014,1119.81,1131.01,1118.15,1129.16,0 | |
| 12/02/2014,1130.18,1137.44,1129.05,1132.54,0 | |
| 13/02/2014,1125.65,1147.8,1124.4,1147.79,0 | |
| 14/02/2014,1148.32,1149.9,1142.67,1149.21,0 | |
| 18/02/2014,1151.89,1162.23,1151.15,1161.48,0 | |
| 19/02/2014,1158.33,1163.96,1148.71,1149.07,0 | |
| 20/02/2014,1150.24,1163.02,1148.66,1162.12,0 | |
| 21/02/2014,1166.25,1168.43,1163.51,1164.63,0 | |
| 24/02/2014,1166.74,1180.29,1166.74,1174.55,0 | |
| 25/02/2014,1176,1179.34,1171.17,1173.95,0 | |
| 26/02/2014,1176.11,1188.06,1173.91,1181.72,0 | |
| 27/02/2014,1179.28,1187.94,1176.64,1187.94,0 | |
| 28/02/2014,1189.19,1193.5,1177.2,1183.03,0 | |
| 03/03/2014,1174.23,1179.62,1164.77,1176.36,0 | |
| 04/03/2014,1187.28,1212.82,1187.28,1208.65,0 | |
| 05/03/2014,1207.29,1207.41,1203.06,1205.91,0 | |
| 06/03/2014,1207.9,1208.8,1202.07,1204.54,0 | |
| 07/03/2014,1209.85,1210.58,1199.06,1203.32,0 | |
| 10/03/2014,1201.56,1202.29,1193.24,1200.54,0 | |
| 11/03/2014,1201.55,1204.39,1183.43,1187.05,0 | |
| 12/03/2014,1181.29,1191.37,1177.48,1191.37,0 | |
| 13/03/2014,1194.93,1195.88,1171.87,1176.74,0 | |
| 14/03/2014,1173.24,1184.55,1173.23,1181.41,0 | |
| 17/03/2014,1187.12,1196.25,1186.75,1188.23,0 | |
| 18/03/2014,1189.27,1205.04,1189.27,1205.04,0 | |
| 19/03/2014,1204.81,1205.36,1189.56,1195.66,0 | |
| 20/03/2014,1193.37,1200.91,1190.08,1198.97,0 | |
| 21/03/2014,1203.16,1208.14,1192.8,1193.73,0 | |
| 24/03/2014,1196.02,1196.7,1169.51,1178.23,0 | |
| 25/03/2014,1183.84,1190.78,1171.95,1178.05,0 | |
| 26/03/2014,1184.21,1185.29,1155.49,1155.49,0 | |
| 27/03/2014,1155.05,1161.09,1146.83,1151.44,0 | |
| 28/03/2014,1151.96,1167.52,1149.61,1151.81,0 | |
| 31/03/2014,1158.11,1174.62,1156.67,1173.04,0 | |
| 01/04/2014,1175.47,1189.13,1175.47,1188.7,0 | |
| 02/04/2014,1190.79,1192.91,1187.52,1192.81,0 | |
| 03/04/2014,1193.44,1193.96,1176.7,1181.12,0 | |
| 04/04/2014,1187.66,1189.25,1150.41,1153.38,0 | |
| 07/04/2014,1150.35,1150.45,1130.04,1135.78,0 | |
| 08/04/2014,1136.87,1149,1131.27,1144.24,0 | |
| 09/04/2014,1148.01,1160.42,1144.77,1159.96,0 | |
| 10/04/2014,1159.27,1159.8,1123.68,1127.66,0 | |
| 11/04/2014,1119.53,1128.96,1107.93,1111.44,0 | |
| 14/04/2014,1120.81,1126.31,1105.56,1115.35,0 | |
| 15/04/2014,1117.9,1123.77,1095.79,1119.49,0 | |
| 16/04/2014,1126.46,1132.11,1121.86,1131.77,0 | |
| 17/04/2014,1130.27,1141.11,1127.05,1137.9,0 | |
| 21/04/2014,1139.59,1142.39,1132.22,1142.31,0 | |
| 22/04/2014,1143.36,1157.87,1143.36,1155.61,0 | |
| 23/04/2014,1155.05,1155.42,1146.84,1147.08,0 | |
| 24/04/2014,1152.64,1152.82,1136.43,1144.35,0 | |
| 25/04/2014,1139.01,1139.01,1120.98,1123.03,0 | |
| 28/04/2014,1127.18,1131.67,1102.26,1117.06,0 | |
| 29/04/2014,1122.04,1126.46,1118.42,1120.83,0 | |
| 30/04/2014,1118.46,1126.96,1109.37,1126.86,0 | |
| 01/05/2014,1126.04,1133.73,1114.29,1125.97,0 | |
| 02/05/2014,1127.02,1137.8,1126.39,1128.8,0 | |
| 05/05/2014,1122.22,1127.99,1115.1,1126.3,0 | |
| 06/05/2014,1121.95,1124.05,1108.01,1108.01,0 | |
| 07/05/2014,1109.61,1110.85,1093.28,1108.55,0 | |
| 08/05/2014,1107.61,1119.79,1095.51,1097.43,0 | |
| 09/05/2014,1092.4,1107.38,1091.5,1107.22,0 | |
| 12/05/2014,1111.69,1136.95,1111.69,1133.65,0 | |
| 13/05/2014,1132.77,1134.45,1121.03,1121.16,0 | |
| 14/05/2014,1120.03,1120.03,1102.06,1103.14,0 | |
| 15/05/2014,1099.19,1099.19,1082.53,1095.99,0 | |
| 16/05/2014,1095.18,1102.91,1088.56,1102.91,0 | |
| 19/05/2014,1100.58,1116.04,1099.62,1114.43,0 | |
| 20/05/2014,1112.08,1112.08,1092,1097.9,0 | |
| 21/05/2014,1101.37,1107.26,1093.67,1103.63,0 | |
| 22/05/2014,1105.45,1116.61,1105.15,1113.87,0 | |
| 23/05/2014,1115.3,1126.2,1113.75,1126.19,0 | |
| 27/05/2014,1132.43,1144.1,1132.43,1142.2,0 | |
| 28/05/2014,1140.84,1140.84,1132.95,1136.68,0 | |
| 29/05/2014,1140.09,1141.35,1134.78,1140.07,0 | |
| 30/05/2014,1141.73,1141.73,1130.8,1134.5,0 | |
| 02/06/2014,1136.37,1136.82,1121.05,1128.9,0 | |
| 03/06/2014,1125.23,1129.26,1118.66,1126.15,0 | |
| 04/06/2014,1122.91,1131.75,1119.86,1131.22,0 | |
| 05/06/2014,1133.78,1153.94,1128.4,1153.94,0 | |
| 06/06/2014,1158.69,1167.54,1158.39,1165.21,0 | |
| 09/06/2014,1166.28,1179.84,1166.14,1175.88,0 | |
| 10/06/2014,1173.12,1173.84,1166.9,1172.71,0 | |
| 11/06/2014,1167.69,1168.99,1161.43,1166.71,0 | |
| 12/06/2014,1165.27,1165.37,1156.07,1159.4,0 | |
| 13/06/2014,1162.59,1164.09,1154.33,1162.68,0 | |
| 16/06/2014,1162.02,1166.93,1158.1,1166.82,0 | |
| 17/06/2014,1165.64,1179.29,1163.67,1176.62,0 | |
| 18/06/2014,1176.64,1183.38,1172.03,1183.13,0 | |
| 19/06/2014,1185.88,1186.78,1177.8,1184.03,0 | |
| 20/06/2014,1186.13,1188.52,1182.05,1188.43,0 | |
| 23/06/2014,1189.47,1190.31,1183.16,1184.95,0 | |
| 24/06/2014,1182.96,1193.6,1172.98,1173.24,0 | |
| 25/06/2014,1168.74,1182.75,1168.53,1182.68,0 | |
| 26/06/2014,1182.61,1182.79,1172.91,1180.71,0 | |
| 27/06/2014,1175.25,1189.5,1175.02,1189.5,0 | |
| 30/06/2014,1188.41,1193.4,1185.24,1192.96,0 | |
| 01/07/2014,1196.23,1213.55,1196.13,1205.95,0 | |
| 02/07/2014,1204.78,1207.37,1198.58,1199.5,0 | |
| 03/07/2014,1203.47,1208.15,1203.43,1208.15,0 | |
| 07/07/2014,1204.64,1204.65,1186.57,1186.74,0 | |
| 08/07/2014,1184.72,1184.72,1166.97,1172.15,0 | |
| 09/07/2014,1174.87,1177.37,1170.13,1173.81,0 | |
| 10/07/2014,1158.59,1168.22,1151.12,1161.86,0 | |
| 11/07/2014,1160.12,1161.76,1155.2,1159.93,0 | |
| 14/07/2014,1168,1169.55,1163.85,1167.21,0 | |
| 15/07/2014,1165.54,1167.45,1148.73,1153.81,0 | |
| 16/07/2014,1159.3,1159.96,1148.18,1151.55,0 | |
| 17/07/2014,1146.96,1150.48,1131.42,1133.6,0 | |
| 18/07/2014,1131.92,1152.02,1131.83,1151.61,0 | |
| 21/07/2014,1146.39,1148.08,1140.05,1146.66,0 | |
| 22/07/2014,1151.46,1160.24,1151.46,1156.15,0 | |
| 23/07/2014,1157.44,1161.99,1155.76,1158.11,0 | |
| 24/07/2014,1159.7,1163.66,1153.59,1156.26,0 | |
| 25/07/2014,1149.78,1149.78,1141.84,1144.72,0 | |
| 28/07/2014,1145.18,1145.18,1132.16,1139.5,0 | |
| 29/07/2014,1141.65,1149.08,1140.32,1141.64,0 | |
| 30/07/2014,1147.96,1150.61,1142.54,1146.57,0 | |
| 31/07/2014,1137.26,1137.26,1120.06,1120.07,0 | |
| 01/08/2014,1120.54,1123.94,1107.31,1114.86,0 | |
| 04/08/2014,1118.46,1125.54,1108.27,1124.82,0 | |
| 05/08/2014,1119.69,1129.42,1114.87,1121.56,0 | |
| 06/08/2014,1116.08,1131.64,1114.29,1125.55,0 | |
| 07/08/2014,1127.97,1131.41,1116.43,1119.76,0 | |
| 08/08/2014,1119.88,1131.86,1118.49,1131.35,0 | |
| 11/08/2014,1136.48,1148.89,1135.24,1141.93,0 | |
| 12/08/2014,1138.63,1141.28,1129.11,1133.03,0 | |
| 13/08/2014,1136.17,1143.23,1135.61,1141.78,0 | |
| 14/08/2014,1142.13,1144.15,1140.82,1143.34,0 | |
| 15/08/2014,1151.31,1151.61,1131.83,1141.65,0 | |
| 18/08/2014,1149.4,1158.4,1149.4,1158.4,0 | |
| 19/08/2014,1159.83,1164.06,1159.83,1162.47,0 | |
| 20/08/2014,1158.75,1159.22,1152.77,1157.51,0 | |
| 21/08/2014,1157.22,1160.97,1147.45,1160.03,0 | |
| 22/08/2014,1159.38,1163.22,1154.96,1160.34,0 | |
| 25/08/2014,1167.13,1170.69,1161.8,1165.22,0 | |
| 26/08/2014,1166.19,1176.12,1166.19,1175.17,0 | |
| 27/08/2014,1176.4,1177.07,1171.14,1172.71,0 | |
| 28/08/2014,1168.26,1169.09,1164.11,1165.95,0 | |
| 29/08/2014,1167.59,1174.82,1164.78,1174.35,0 | |
| 02/09/2014,1177.29,1181.37,1173.06,1179.47,0 | |
| 03/09/2014,1183.29,1183.85,1170.84,1172.2,0 | |
| 04/09/2014,1174.17,1180.68,1165.27,1167.21,0 | |
| 05/09/2014,1164.34,1170.37,1160.02,1170.13,0 | |
| 08/09/2014,1169.32,1174.22,1166.12,1172.31,0 | |
| 09/09/2014,1170.94,1171.24,1157.85,1158.5,0 | |
| 10/09/2014,1158.77,1165.11,1155.11,1164.99,0 | |
| 11/09/2014,1159.5,1172.65,1158.6,1172.34,0 | |
| 12/09/2014,1172.93,1172.95,1157.44,1160.61,0 | |
| 15/09/2014,1159.98,1160.06,1144.41,1146.52,0 | |
| 16/09/2014,1144.25,1152.86,1141.45,1150.97,0 | |
| 17/09/2014,1151.96,1159.85,1149.93,1153.89,0 | |
| 18/09/2014,1157.08,1160.3,1156.07,1159.27,0 | |
| 19/09/2014,1161.65,1163.86,1143.47,1146.92,0 | |
| 22/09/2014,1141.99,1141.99,1127.42,1129.36,0 | |
| 23/09/2014,1126.51,1131.63,1118.72,1118.72,0 | |
| 24/09/2014,1120.66,1129.59,1116.13,1128.31,0 | |
| 25/09/2014,1126.1,1126.1,1107.51,1110.24,0 | |
| 26/09/2014,1111.63,1119.73,1111.04,1119.33,0 | |
| 29/09/2014,1110.43,1120.55,1107.81,1117.91,0 | |
| 30/09/2014,1118.22,1118.7,1101.67,1101.68,0 | |
| 01/10/2014,1101.08,1101.19,1083,1085.41,0 | |
| 02/10/2014,1085.14,1099.46,1077.96,1096.38,0 | |
| 03/10/2014,1105.12,1109.87,1101.51,1104.74,0 | |
| 06/10/2014,1107.36,1108,1093.77,1094.65,0 | |
| 07/10/2014,1089.3,1090.96,1076.31,1076.31,0 | |
| 08/10/2014,1075.21,1097.7,1065.75,1097.12,0 | |
| 09/10/2014,1095.75,1095.94,1067.83,1067.99,0 | |
| 10/10/2014,1063.25,1074.25,1053.32,1053.32,0 | |
| 13/10/2014,1054.27,1066.98,1046.14,1049.3,0 | |
| 14/10/2014,1056.8,1075.27,1056.29,1061.6,0 | |
| 15/10/2014,1051.5,1075.64,1040.47,1072.45,0 | |
| 16/10/2014,1060.69,1091.27,1058.82,1086.11,0 | |
| 17/10/2014,1085.85,1099.44,1079.23,1082.33,0 | |
| 20/10/2014,1078.68,1094.97,1078.5,1094.97,0 | |
| 21/10/2014,1099.88,1112.87,1099.88,1112.85,0 | |
| 22/10/2014,1114.96,1117.18,1096.24,1096.87,0 | |
| 23/10/2014,1105.45,1122.42,1105.45,1116.49,0 | |
| 24/10/2014,1117.95,1119.13,1113.05,1118.82,0 | |
| 27/10/2014,1113.56,1117.71,1104.05,1117.48,0 | |
| 28/10/2014,1121.8,1149.46,1121.34,1149.45,0 | |
| 29/10/2014,1149.46,1153.41,1138.32,1146.37,0 | |
| 30/10/2014,1142.45,1159.15,1140.51,1155.77,0 | |
| 31/10/2014,1169.17,1174.33,1166.66,1173.51,0 | |
| 03/11/2014,1174.5,1178.4,1166.79,1170.2,0 | |
| 04/11/2014,1166.73,1170.87,1160.89,1165.42,0 | |
| 05/11/2014,1171.23,1172.03,1163.68,1167.07,0 | |
| 06/11/2014,1166.02,1171.9,1163.54,1171.86,0 | |
| 07/11/2014,1170.07,1173.4,1165.04,1173.32,0 | |
| 10/11/2014,1173.85,1179.58,1172.61,1179.57,0 | |
| 11/11/2014,1179.01,1180.8,1176.77,1179.96,0 | |
| 12/11/2014,1175.33,1187.2,1174.85,1186.47,0 | |
| 13/11/2014,1186.76,1188.67,1173.97,1175.42,0 | |
| 14/11/2014,1175.46,1177.3,1171.97,1173.81,0 | |
| 17/11/2014,1171.86,1175.18,1164.18,1164.23,0 | |
| 18/11/2014,1165.16,1176.21,1165.16,1170.28,0 | |
| 19/11/2014,1169.04,1169.08,1151.98,1157.69,0 | |
| 20/11/2014,1153.53,1170.86,1153.21,1170.75,0 | |
| 21/11/2014,1182.31,1184.5,1169.65,1172.42,0 | |
| 24/11/2014,1174.83,1186.96,1174.83,1186.94,0 | |
| 25/11/2014,1188.93,1191.76,1182.66,1186.33,0 | |
| 26/11/2014,1186.33,1190.7,1185.37,1190.62,0 | |
| 28/11/2014,1190.58,1190.61,1172.44,1173.23,0 | |
| 01/12/2014,1170.55,1170.55,1154.05,1154.05,0 | |
| 02/12/2014,1156.27,1171.44,1156.26,1168.45,0 | |
| 03/12/2014,1168.54,1181.89,1168.03,1179.01,0 | |
| 04/12/2014,1177.77,1178.01,1169.23,1173.01,0 | |
| 05/12/2014,1172.75,1184.49,1172.75,1182.43,0 | |
| 08/12/2014,1179.96,1188.23,1165.96,1167.21,0 | |
| 09/12/2014,1157.38,1188.07,1153.53,1188.06,0 | |
| 10/12/2014,1183.9,1185.03,1161.86,1161.86,0 | |
| 11/12/2014,1166.68,1180.99,1165.13,1166.96,0 | |
| 12/12/2014,1156.69,1163.61,1152.44,1152.44,0 | |
| 15/12/2014,1157.72,1160.53,1138.13,1140.3,0 | |
| 16/12/2014,1136.87,1156.94,1134.51,1139.37,0 | |
| 17/12/2014,1141.87,1174.84,1141.34,1174.84,0 | |
| 18/12/2014,1185.94,1192.16,1180.61,1192.16,0 | |
| 19/12/2014,1191.48,1198.97,1187.94,1195.96,0 | |
| 22/12/2014,1196.01,1201.88,1193.57,1201.86,0 | |
| 23/12/2014,1205.77,1207.17,1200.38,1202.44,0 | |
| 24/12/2014,1203.78,1208.78,1202.54,1206.78,0 | |
| 26/12/2014,1210.88,1217.01,1210.88,1215.21,0 | |
| 29/12/2014,1214.44,1220.81,1214.44,1219.11,0 | |
| 30/12/2014,1215.93,1219.45,1212.34,1213.05,0 | |
| 31/12/2014,1215.57,1221.44,1204.69,1204.7,0 | |
| 02/01/2015,1209.98,1212.8,1189.16,1198.8,0 | |
| 05/01/2015,1192.36,1194.22,1177.46,1181.35,0 | |
| 06/01/2015,1183.47,1183.91,1153.4,1161.31,0 | |
| 07/01/2015,1169.3,1175.98,1164.95,1175.97,0 | |
| 08/01/2015,1184.17,1196.13,1184.08,1196.13,0 | |
| 09/01/2015,1196.01,1196.06,1183.09,1185.68,0 | |
| 12/01/2015,1186.94,1187.63,1173.22,1180.09,0 | |
| 13/01/2015,1187.52,1200.52,1168.41,1180.64,0 | |
| 14/01/2015,1169.75,1177.98,1165.06,1177.06,0 | |
| 15/01/2015,1179.72,1180.87,1154.64,1154.71,0 | |
| 16/01/2015,1151.34,1177.19,1151.3,1176.65,0 | |
| 20/01/2015,1179.08,1179.14,1161.33,1170.25,0 | |
| 21/01/2015,1167.52,1174.95,1162.31,1166.25,0 | |
| 22/01/2015,1172.5,1190.37,1161.3,1190.37,0 | |
| 23/01/2015,1190.26,1194.15,1185.5,1188.93,0 | |
| 26/01/2015,1188.93,1200.74,1181.77,1200.74,0 | |
| 27/01/2015,1190.34,1199.77,1186.16,1194.66,0 | |
| 28/01/2015,1200.68,1201.24,1172.73,1175.12,0 | |
| 29/01/2015,1177.15,1190.19,1170.14,1190.18,0 | |
| 30/01/2015,1183.34,1186.04,1164.9,1165.39,0 | |
| 02/02/2015,1168.58,1175.56,1153.79,1175.51,0 | |
| 03/02/2015,1180.08,1197.39,1180.06,1196.99,0 | |
| 04/02/2015,1191.56,1198.95,1189.34,1191.44,0 | |
| 05/02/2015,1195.5,1209.9,1195.41,1208.71,0 | |
| 06/02/2015,1209.74,1214.71,1202.16,1205.46,0 | |
| 09/02/2015,1202.26,1208.28,1195.38,1195.83,0 | |
| 10/02/2015,1202.61,1205.12,1190.27,1203.18,0 | |
| 11/02/2015,1201.25,1204.44,1195.28,1201.55,0 | |
| 12/02/2015,1207.6,1216.27,1206.75,1216.27,0 | |
| 13/02/2015,1218.05,1223.74,1214.93,1223.13,0 | |
| 17/02/2015,1223.1,1227.18,1221.04,1225.01,0 | |
| 18/02/2015,1222.56,1227.98,1219.84,1227.95,0 | |
| 19/02/2015,1225.09,1230.5,1222.85,1227.91,0 | |
| 20/02/2015,1228.12,1231.92,1218.29,1231.79,0 | |
| 23/02/2015,1230.22,1231.84,1222.64,1231.83,0 | |
| 24/02/2015,1232.24,1236.2,1230.07,1233.98,0 | |
| 25/02/2015,1233.24,1236.88,1230.95,1235.1,0 | |
| 26/02/2015,1234.67,1239.22,1231.7,1239.11,0 | |
| 27/02/2015,1238.14,1239.67,1233.26,1233.37,0 | |
| 02/03/2015,1233.39,1243.33,1232.67,1242.62,0 | |
| 03/03/2015,1238.79,1238.94,1230.74,1234.76,0 | |
| 04/03/2015,1232.15,1232.62,1224.63,1230.73,0 | |
| 05/03/2015,1232.89,1236.05,1228.85,1234.31,0 | |
| 06/03/2015,1227.88,1231.09,1216.22,1217.52,0 | |
| 09/03/2015,1220.48,1225.83,1218.76,1223.59,0 | |
| 10/03/2015,1213.93,1213.94,1206.32,1208.47,0 | |
| 11/03/2015,1209.99,1216.5,1206.11,1215.78,0 | |
| 12/03/2015,1221.46,1236.68,1221.26,1236.64,0 | |
| 13/03/2015,1235.59,1236.78,1220.01,1232.14,0 | |
| 16/03/2015,1237.08,1241.11,1235.7,1239.78,0 | |
| 17/03/2015,1235.9,1243.33,1234.66,1242.23,0 | |
| 18/03/2015,1239.84,1255.68,1235.49,1252.14,0 | |
| 19/03/2015,1249.26,1254.89,1248.48,1254.86,0 | |
| 20/03/2015,1259.71,1267.22,1259.71,1266.37,0 | |
| 23/03/2015,1264.17,1268.16,1262.95,1264.71,0 | |
| 24/03/2015,1264.06,1268.08,1262.41,1263.46,0 | |
| 25/03/2015,1265.58,1265.85,1233.55,1233.85,0 | |
| 26/03/2015,1228.8,1237.36,1225.47,1231.99,0 | |
| 27/03/2015,1231.67,1240.76,1229.38,1240.41,0 | |
| 30/03/2015,1246.69,1258.24,1246.69,1257.8,0 | |
| 31/03/2015,1252.64,1255.3,1248.91,1252.77,0 | |
| 01/04/2015,1250.99,1251.89,1239.6,1251.71,0 | |
| 02/04/2015,1252.18,1259.97,1251.83,1255.66,0 | |
| 06/04/2015,1250.24,1262.76,1249.35,1260.54,0 | |
| 07/04/2015,1260.3,1263.23,1253.29,1253.36,0 | |
| 08/04/2015,1254.39,1264.13,1254.36,1262.71,0 | |
| 09/04/2015,1262.54,1265.78,1248.17,1259.11,0 | |
| 10/04/2015,1263.73,1266,1262.32,1264.77,0 | |
| 13/04/2015,1265.49,1271.74,1265.05,1265.59,0 | |
| 14/04/2015,1266.68,1267.97,1258.53,1265.35,0 | |
| 15/04/2015,1269.65,1278.63,1268.82,1275.35,0 | |
| 16/04/2015,1273.48,1275.28,1271.11,1272.9,0 | |
| 17/04/2015,1264.22,1264.22,1248.23,1251.86,0 | |
| 20/04/2015,1257.61,1266.98,1255.75,1264.92,0 | |
| 21/04/2015,1269.32,1270.08,1263.59,1264.15,0 | |
| 22/04/2015,1265.01,1266.56,1255.04,1265.48,0 | |
| 23/04/2015,1263.66,1273.25,1262.41,1271.54,0 | |
| 24/04/2015,1272.8,1273.08,1266.22,1267.54,0 | |
| 27/04/2015,1269.87,1275.84,1250.45,1252.7,0 | |
| 28/04/2015,1252.89,1260.69,1242.57,1259.36,0 | |
| 29/04/2015,1254.5,1255.81,1245.47,1246.95,0 | |
| 30/04/2015,1241.4,1242.77,1216.1,1220.13,0 | |
| 01/05/2015,1223.05,1229.47,1218.59,1228.11,0 | |
| 04/05/2015,1230.3,1240.63,1230.1,1233.22,0 | |
| 05/05/2015,1231.77,1234.04,1211.78,1215.42,0 | |
| 06/05/2015,1221.53,1222.9,1211.13,1219.36,0 | |
| 07/05/2015,1218.95,1228.82,1215.43,1225.54,0 | |
| 08/05/2015,1234.82,1239.38,1232.59,1234.93,0 | |
| 11/05/2015,1234.59,1243.56,1234.51,1235.83,0 | |
| 12/05/2015,1230.57,1236.14,1218.37,1233.13,0 | |
| 13/05/2015,1235.74,1237.88,1228.49,1232.28,0 | |
| 14/05/2015,1236.81,1245.12,1232.53,1245.11,0 | |
| 15/05/2015,1245.42,1245.9,1238.99,1243.95,0 | |
| 18/05/2015,1242.08,1258,1240.84,1257.52,0 | |
| 19/05/2015,1257.86,1258.58,1251.82,1255.66,0 | |
| 20/05/2015,1257.33,1260.83,1252.36,1257.74,0 | |
| 21/05/2015,1257.5,1261.02,1252.99,1256.74,0 | |
| 22/05/2015,1255.49,1258.73,1248.37,1252.22,0 | |
| 26/05/2015,1248.11,1248.11,1233.72,1238.76,0 | |
| 27/05/2015,1241.01,1255.05,1237.61,1254.36,0 | |
| 28/05/2015,1251.78,1253.2,1246.07,1253.1,0 | |
| 29/05/2015,1251.58,1252.64,1241.15,1246.53,0 | |
| 01/06/2015,1252.02,1254.56,1238.65,1249.62,0 | |
| 02/06/2015,1245.59,1258.46,1243.3,1251.8,0 | |
| 03/06/2015,1254.98,1264.94,1252.79,1264.58,0 | |
| 04/06/2015,1258.54,1261.21,1248.43,1251.29,0 | |
| 05/06/2015,1250.4,1261.07,1242.74,1261.01,0 | |
| 08/06/2015,1259.67,1261.18,1252.73,1253.7,0 | |
| 09/06/2015,1253.5,1254.44,1242.36,1249.66,0 | |
| 10/06/2015,1254.47,1269.77,1254.47,1266.93,0 | |
| 11/06/2015,1268.68,1270.79,1266.05,1268.92,0 | |
| 12/06/2015,1265.56,1266.78,1262.22,1265.02,0 | |
| 15/06/2015,1259.38,1262.86,1247.52,1261.04,0 | |
| 16/06/2015,1259.02,1271.46,1258.93,1269.53,0 | |
| 17/06/2015,1273.36,1274.4,1266.63,1268.33,0 | |
| 18/06/2015,1271.95,1287.06,1271.95,1284.68,0 | |
| 19/06/2015,1285.47,1286.58,1281.66,1284.66,0 | |
| 22/06/2015,1290.56,1293.31,1288.49,1292.39,0 | |
| 23/06/2015,1294.37,1296,1289.59,1295.8,0 | |
| 24/06/2015,1293.81,1295.03,1283.2,1283.92,0 | |
| 25/06/2015,1286.97,1287.46,1278.57,1283.28,0 | |
| 26/06/2015,1285.23,1287.1,1274.03,1279.8,0 | |
| 29/06/2015,1269.36,1273.95,1246.6,1246.75,0 | |
| 30/06/2015,1255.51,1256.87,1248.81,1253.95,0 | |
| 01/07/2015,1262.12,1264.63,1250.65,1256.4,0 | |
| 02/07/2015,1259.03,1259.25,1244.63,1248.26,0 | |
| 06/07/2015,1239.23,1253.2,1236.59,1246.96,0 | |
| 07/07/2015,1247.78,1248.96,1225.98,1248.05,0 | |
| 08/07/2015,1239.08,1241.35,1226.52,1228.96,0 | |
| 09/07/2015,1240.16,1243.96,1232.81,1234.15,0 | |
| 10/07/2015,1245,1252.87,1244.22,1252.02,0 | |
| 13/07/2015,1258.79,1266.1,1258.79,1265.35,0 | |
| 14/07/2015,1265.3,1274.11,1264.87,1273.33,0 | |
| 15/07/2015,1273.8,1273.8,1263.01,1264.52,0 | |
| 16/07/2015,1271.1,1275.9,1269.66,1272.83,0 | |
| 17/07/2015,1273.67,1273.67,1263.87,1267.09,0 | |
| 20/07/2015,1268.82,1268.89,1258.3,1260.22,0 | |
| 21/07/2015,1259.75,1265.44,1252.09,1254.57,0 | |
| 22/07/2015,1249.37,1259.76,1248.63,1258.35,0 | |
| 23/07/2015,1260.66,1262.57,1243.69,1244.97,0 | |
| 24/07/2015,1242.39,1243.58,1225.43,1225.99,0 | |
| 27/07/2015,1219.21,1220.73,1212.33,1214.61,0 | |
| 28/07/2015,1219.47,1226.41,1205.19,1224.6,0 | |
| 29/07/2015,1223.98,1232.34,1220.93,1229.6,0 | |
| 30/07/2015,1226.04,1233,1220.98,1232.07,0 | |
| 31/07/2015,1235.17,1244.98,1232.95,1238.68,0 | |
| 03/08/2015,1238.32,1238.97,1224.87,1231.79,0 | |
| 04/08/2015,1232.52,1237.2,1226.37,1228.85,0 | |
| 05/08/2015,1233.72,1243.16,1229.51,1231.75,0 | |
| 06/08/2015,1232.44,1232.77,1207.77,1215.85,0 | |
| 07/08/2015,1209.48,1211.93,1200.41,1206.9,0 | |
| 10/08/2015,1212.42,1223.39,1212.42,1222.67,0 | |
| 11/08/2015,1214.14,1218.67,1205.87,1211.14,0 | |
| 12/08/2015,1203.17,1210.98,1189.42,1208.98,0 | |
| 13/08/2015,1208.57,1213.41,1203.64,1204.74,0 | |
| 14/08/2015,1202.11,1212.79,1199.46,1212.69,0 | |
| 17/08/2015,1209.24,1225.09,1206.4,1225.09,0 | |
| 18/08/2015,1224.08,1224.12,1214.26,1214.89,0 | |
| 19/08/2015,1208.55,1211.68,1196.66,1202.98,0 | |
| 20/08/2015,1193.9,1193.93,1172.52,1172.52,0 | |
| 21/08/2015,1158,1172.76,1152.37,1156.79,0 | |
| 24/08/2015,1119.76,1148.58,1105.93,1111.69,0 | |
| 25/08/2015,1133.13,1133.15,1104.05,1104.1,0 | |
| 26/08/2015,1119.28,1132.63,1102.58,1132.19,0 | |
| 27/08/2015,1140.92,1157.9,1133.77,1153.61,0 | |
| 28/08/2015,1149.55,1163.05,1149.47,1162.91,0 | |
| 31/08/2015,1161.01,1164.89,1156.37,1159.45,0 | |
| 01/09/2015,1148.31,1151.53,1124.46,1128.05,0 | |
| 02/09/2015,1128.05,1146.03,1128.05,1146.03,0 | |
| 03/09/2015,1148.62,1157.63,1143.79,1145.15,0 | |
| 04/09/2015,1132.95,1142.55,1130.75,1136.17,0 | |
| 08/09/2015,1139.07,1162.45,1139.07,1161.76,0 | |
| 09/09/2015,1162.72,1170.2,1147.33,1148.23,0 | |
| 10/09/2015,1147.99,1158.26,1146.47,1153.03,0 | |
| 11/09/2015,1152.51,1157.91,1143.73,1157.79,0 | |
| 14/09/2015,1158.03,1159.17,1151.31,1153.5,0 | |
| 15/09/2015,1153.93,1167.28,1153.93,1166,0 | |
| 16/09/2015,1166.17,1175.89,1165.41,1175.2,0 | |
| 17/09/2015,1175.09,1193.99,1173.7,1180.69,0 | |
| 18/09/2015,1175.34,1175.34,1160.66,1163.35,0 | |
| 21/09/2015,1165.04,1177.96,1158.1,1161.09,0 | |
| 22/09/2015,1158.42,1158.42,1137.7,1143.03,0 | |
| 23/09/2015,1143.41,1149.22,1137.41,1140.05,0 | |
| 24/09/2015,1137.88,1138.96,1124.75,1137.54,0 | |
| 25/09/2015,1140.24,1146.72,1119.3,1122.79,0 | |
| 28/09/2015,1121.87,1121.87,1087.47,1090.57,0 | |
| 29/09/2015,1090.95,1098.02,1078.63,1083.91,0 | |
| 30/09/2015,1087.08,1101.93,1087.08,1100.69,0 | |
| 01/10/2015,1100.89,1103.7,1083.9,1097.55,0 | |
| 02/10/2015,1095.58,1114.12,1080.61,1114.12,0 | |
| 05/10/2015,1115.82,1142.18,1115.82,1141.64,0 | |
| 06/10/2015,1141.43,1143.63,1127.12,1133.69,0 | |
| 07/10/2015,1134.49,1152.61,1134.49,1152.6,0 | |
| 08/10/2015,1152.43,1164.58,1149.3,1163.24,0 | |
| 09/10/2015,1163.64,1168.76,1162.91,1165.36,0 | |
| 12/10/2015,1165.45,1166.51,1159.54,1164.4,0 | |
| 13/10/2015,1163.25,1169.71,1147.84,1147.84,0 | |
| 14/10/2015,1147.88,1153.47,1136.06,1136.97,0 | |
| 15/10/2015,1137.98,1162.82,1135.67,1162.77,0 | |
| 16/10/2015,1163.59,1165.23,1152.57,1162.31,0 | |
| 19/10/2015,1161.8,1168.92,1155.57,1164.3,0 | |
| 20/10/2015,1164.37,1169.61,1159.08,1163.27,0 | |
| 21/10/2015,1164.02,1167.01,1144.9,1144.95,0 | |
| 22/10/2015,1147.09,1160.08,1145.8,1154.52,0 | |
| 23/10/2015,1157.04,1166.42,1155.65,1166.06,0 | |
| 26/10/2015,1165.77,1165.77,1157.52,1159.5,0 | |
| 27/10/2015,1158.53,1158.53,1139.92,1145.29,0 | |
| 28/10/2015,1145.48,1178.78,1145.48,1178.72,0 | |
| 29/10/2015,1178.36,1178.36,1164.24,1165.63,0 | |
| 30/10/2015,1165.48,1167.65,1159.66,1161.86,0 | |
| 02/11/2015,1161.95,1187.62,1161.95,1186.09,0 | |
| 03/11/2015,1185.78,1196.56,1182.37,1191.58,0 | |
| 04/11/2015,1192.28,1196.14,1185.39,1190.38,0 | |
| 05/11/2015,1190.31,1191.93,1179.74,1190.69,0 | |
| 06/11/2015,1190.03,1199.96,1181.78,1199.75,0 | |
| 09/11/2015,1199.58,1199.58,1180.56,1184.43,0 | |
| 10/11/2015,1183.69,1187.72,1177.43,1187.7,0 | |
| 11/11/2015,1188.27,1189.85,1178.06,1178.07,0 | |
| 12/11/2015,1177.35,1177.35,1154.38,1154.81,0 | |
| 13/11/2015,1154.09,1158.43,1144.34,1146.55,0 | |
| 16/11/2015,1146.37,1156.22,1140.76,1156.08,0 | |
| 17/11/2015,1156.16,1166.34,1152.49,1153.21,0 | |
| 18/11/2015,1153.39,1172.02,1153.39,1171.75,0 | |
| 19/11/2015,1171.7,1172.29,1164.19,1166.73,0 | |
| 20/11/2015,1168.35,1178.74,1168.35,1175.15,0 | |
| 23/11/2015,1174.89,1184.41,1173.75,1180.36,0 | |
| 24/11/2015,1179.23,1189.66,1172.88,1188.81,0 | |
| 25/11/2015,1188.9,1198.53,1188.51,1198.02,0 | |
| 27/11/2015,1197.91,1203.69,1195.84,1202.38,0 | |
| 30/11/2015,1202.77,1204.87,1197.2,1198.11,0 | |
| 01/12/2015,1198.93,1204.4,1195.69,1204.16,0 | |
| 02/12/2015,1203.89,1205.08,1190.85,1191.69,0 | |
| 03/12/2015,1192.7,1196.68,1168.15,1170.57,0 | |
| 04/12/2015,1170.64,1183.82,1170.49,1183.4,0 | |
| 07/12/2015,1183.07,1183.07,1161.58,1164.3,0 | |
| 08/12/2015,1162.25,1163.73,1151.27,1159.4,0 | |
| 09/12/2015,1158.98,1165.56,1142.75,1145.87,0 | |
| 10/12/2015,1145.66,1154.84,1144.03,1149.02,0 | |
| 11/12/2015,1146.23,1146.23,1121.27,1123.61,0 | |
| 14/12/2015,1123.63,1126.49,1108.76,1115.86,0 | |
| 15/12/2015,1117.02,1133.32,1117.02,1131.55,0 | |
| 16/12/2015,1133.82,1150.27,1133.82,1148.97,0 | |
| 17/12/2015,1149.21,1151.4,1135.35,1135.36,0 | |
| 18/12/2015,1134.95,1134.95,1120.47,1121.02,0 | |
| 21/12/2015,1122.16,1130.4,1120.61,1127.74,0 | |
| 22/12/2015,1128.48,1138.65,1123.67,1137.69,0 | |
| 23/12/2015,1139.04,1152.91,1139.04,1152.82,0 | |
| 24/12/2015,1152.75,1159.71,1151.6,1154.76,0 | |
| 28/12/2015,1153.99,1153.99,1140.02,1148.21,0 | |
| 29/12/2015,1148.96,1160.94,1148.74,1160.52,0 | |
| 30/12/2015,1159.97,1160.38,1149.16,1149.64,0 | |
| 31/12/2015,1149.33,1149.33,1135.57,1135.89,0 | |
| 04/01/2016,1134.08,1134.08,1100.53,1108.62,0 | |
| 05/01/2016,1109.1,1112.67,1104.75,1110.44,0 | |
| 06/01/2016,1109.46,1109.46,1088.77,1094.37,0 | |
| 07/01/2016,1090.95,1090.95,1063.84,1064.57,0 | |
| 08/01/2016,1065.85,1072.09,1045.11,1046.2,0 | |
| 11/01/2016,1046.64,1052.59,1031.67,1041.9,0 | |
| 12/01/2016,1044.98,1056.92,1028.14,1044.7,0 | |
| 13/01/2016,1045.74,1050.66,1005.69,1010.19,0 | |
| 14/01/2016,1010.64,1033.58,999.62,1025.67,0 | |
| 15/01/2016,1023.92,1023.92,983.98,1007.72,0 | |
| 19/01/2016,1010.3,1017.83,985.22,994.87,0 | |
| 20/01/2016,991.79,1008.68,958.48,999.31,0 | |
| 21/01/2016,999.53,1014.5,992.12,997.34,0 | |
| 22/01/2016,999.81,1021.84,999.81,1020.66,0 | |
| 25/01/2016,1019.43,1019.43,996.04,997.37,0 | |
| 26/01/2016,998.19,1019.51,998.19,1017.97,0 | |
| 27/01/2016,1016.9,1021.85,998.81,1002.75,0 | |
| 28/01/2016,1004.15,1014.48,1000.38,1003.27,0 | |
| 29/01/2016,1003.52,1035.38,1003.52,1035.38,0 | |
| 01/02/2016,1033.53,1037.27,1020.59,1032.39,0 | |
| 02/02/2016,1030.56,1030.56,1005.4,1008.84,0 | |
| 03/02/2016,1009.5,1016.92,989.25,1010.3,0 | |
| 04/02/2016,1009.93,1025.11,1008.59,1014.79,0 | |
| 05/02/2016,1014.31,1014.31,985.62,985.62,0 | |
| 08/02/2016,982.15,982.15,955.71,969.34,0 | |
| 09/02/2016,967.85,975.14,957.09,963.9,0 | |
| 10/02/2016,965.52,983.45,963.32,963.48,0 | |
| 11/02/2016,958.89,958.89,943.1,953.72,0 | |
| 12/02/2016,955.34,972.87,955.34,971.99,0 | |
| 16/02/2016,972.45,996.39,972.45,995.8,0 | |
| 17/02/2016,997.83,1016.28,997.83,1011.13,0 | |
| 18/02/2016,1011.98,1013.6,1002.41,1004.71,0 | |
| 19/02/2016,1003.72,1010.72,998.27,1010.01,0 | |
| 22/02/2016,1010.39,1025.28,1010.39,1021.74,0 | |
| 23/02/2016,1021.25,1021.25,1012.15,1012.15,0 | |
| 24/02/2016,1010.1,1023.06,996.7,1022.08,0 | |
| 25/02/2016,1022.96,1031.58,1020.46,1031.58,0 | |
| 26/02/2016,1031.59,1039.71,1031.59,1037.18,0 | |
| 29/02/2016,1037.21,1044.91,1033.67,1033.9,0 | |
| 01/03/2016,1035.52,1054.49,1035.52,1054.49,0 | |
| 02/03/2016,1054.24,1065.68,1052.15,1065.67,0 | |
| 03/03/2016,1065.64,1076.09,1064.6,1076.05,0 | |
| 04/03/2016,1076.34,1088.24,1073.82,1081.93,0 | |
| 07/03/2016,1081.28,1094.5,1077.94,1094.15,0 | |
| 08/03/2016,1092.71,1092.71,1067.24,1067.88,0 | |
| 09/03/2016,1068.45,1074.2,1067.13,1072.77,0 | |
| 10/03/2016,1073.41,1078.98,1054.56,1063.99,0 | |
| 11/03/2016,1066.11,1087.87,1066.11,1087.56,0 | |
| 14/03/2016,1086.97,1087.46,1079.9,1084.25,0 | |
| 15/03/2016,1082.68,1082.68,1065.51,1066.67,0 | |
| 16/03/2016,1066.08,1076.51,1063.66,1074.51,0 | |
| 17/03/2016,1074.4,1094.69,1069.89,1091.25,0 | |
| 18/03/2016,1092.01,1102.98,1092.01,1101.67,0 | |
| 21/03/2016,1101.46,1103.63,1096.16,1098.58,0 | |
| 22/03/2016,1096.68,1100.76,1090,1097.34,0 | |
| 23/03/2016,1097.05,1097.05,1075.7,1075.7,0 | |
| 24/03/2016,1074.7,1079.54,1065.62,1079.54,0 | |
| 28/03/2016,1079.94,1084.47,1073.46,1080.23,0 | |
| 29/03/2016,1079.82,1109.21,1075.43,1109.08,0 | |
| 30/03/2016,1110.19,1117.35,1107.73,1110.44,0 | |
| 31/03/2016,1110.43,1117.79,1109.53,1114.03,0 | |
| 01/04/2016,1112.9,1118.39,1102.12,1117.68,0 | |
| 04/04/2016,1117.69,1119.41,1108.17,1108.54,0 | |
| 05/04/2016,1106.22,1106.22,1095.25,1095.85,0 | |
| 06/04/2016,1095.99,1109.02,1094.24,1108.81,0 | |
| 07/04/2016,1107.89,1107.89,1088.56,1092.79,0 | |
| 08/04/2016,1093.86,1106.05,1093.77,1097.31,0 | |
| 11/04/2016,1097.96,1110.43,1094.31,1094.34,0 | |
| 12/04/2016,1094.46,1107.36,1091.65,1105.71,0 | |
| 13/04/2016,1106.48,1129.93,1106.48,1129.93,0 | |
| 14/04/2016,1130.08,1132.09,1125.13,1128.59,0 | |
| 15/04/2016,1128.08,1132.14,1125.06,1130.92,0 | |
| 18/04/2016,1129.72,1139.48,1125.16,1139.28,0 | |
| 19/04/2016,1139.83,1146.5,1135.85,1140.23,0 | |
| 20/04/2016,1140.14,1147.72,1137.32,1142.29,0 | |
| 21/04/2016,1142.37,1144.54,1133.44,1135.77,0 | |
| 22/04/2016,1135.66,1147.41,1135.51,1146.69,0 | |
| 25/04/2016,1146.26,1146.26,1134.85,1138.1,0 | |
| 26/04/2016,1138.7,1150.82,1138.7,1150.73,0 | |
| 27/04/2016,1150.92,1156.07,1145.85,1154.15,0 | |
| 28/04/2016,1153.11,1155.55,1138.7,1140.4,0 | |
| 29/04/2016,1140.11,1140.11,1124.26,1130.85,0 | |
| 02/05/2016,1131.21,1140.92,1129.24,1140.92,0 | |
| 03/05/2016,1138.87,1138.87,1116.53,1121.76,0 | |
| 04/05/2016,1121.16,1123.69,1110.39,1113.13,0 | |
| 05/05/2016,1114.35,1118.38,1107.64,1107.95,0 | |
| 06/05/2016,1107.8,1114.77,1101.57,1114.72,0 | |
| 09/05/2016,1114.72,1123.65,1113.08,1118.25,0 | |
| 10/05/2016,1118.74,1129.04,1117.94,1128.83,0 | |
| 11/05/2016,1128.47,1128.47,1114.61,1114.74,0 | |
| 12/05/2016,1114.87,1119.89,1101.26,1108.6,0 | |
| 13/05/2016,1108.37,1112.96,1099.44,1102.44,0 | |
| 16/05/2016,1103.23,1119.68,1103.23,1116.21,0 | |
| 17/05/2016,1115.41,1118.34,1094.06,1097.68,0 | |
| 18/05/2016,1097.19,1110.73,1093.95,1102.95,0 | |
| 19/05/2016,1101.69,1103.72,1085.94,1094.78,0 | |
| 20/05/2016,1095.16,1112.32,1095.16,1112.28,0 | |
| 23/05/2016,1112.47,1117.32,1110.87,1111.37,0 | |
| 24/05/2016,1112.51,1136.29,1112.51,1135.31,0 | |
| 25/05/2016,1136.37,1142.85,1136.37,1141.02,0 | |
| 26/05/2016,1141.1,1143.19,1137.59,1139.75,0 | |
| 27/05/2016,1139.98,1150.45,1139.98,1150.45,0 | |
| 31/05/2016,1150.6,1158.97,1150.34,1154.79,0 | |
| 01/06/2016,1154.51,1163.43,1148.6,1163.04,0 | |
| 02/06/2016,1162.74,1170.77,1159.36,1170.58,0 | |
| 03/06/2016,1170.39,1170.39,1155.84,1164.13,0 | |
| 06/06/2016,1164.26,1179.34,1163.68,1176.87,0 | |
| 07/06/2016,1177.19,1183.75,1175.05,1179.97,0 | |
| 08/06/2016,1180.2,1190.17,1180.2,1188.95,0 | |
| 09/06/2016,1188.23,1188.23,1177.86,1181.2,0 | |
| 10/06/2016,1178.38,1178.38,1161.27,1163.93,0 | |
| 13/06/2016,1162.53,1164.9,1149.48,1150.7,0 | |
| 14/06/2016,1149.59,1153.22,1141.23,1147.82,0 | |
| 15/06/2016,1148.09,1157.96,1148.09,1149.3,0 | |
| 16/06/2016,1147.86,1148.86,1133.1,1148.19,0 | |
| 17/06/2016,1148.96,1151.69,1141.49,1144.7,0 | |
| 20/06/2016,1146.39,1167.12,1146.39,1157.7,0 | |
| 21/06/2016,1158.12,1158.85,1147.77,1153.87,0 | |
| 22/06/2016,1154.15,1161.28,1148.7,1148.97,0 | |
| 23/06/2016,1151.51,1172.22,1151.51,1172.22,0 | |
| 24/06/2016,1162.92,1162.92,1123.49,1127.54,0 | |
| 27/06/2016,1123.81,1123.81,1085.88,1089.65,0 | |
| 28/06/2016,1092.17,1110.5,1092.17,1107.3,0 | |
| 29/06/2016,1110.79,1132.62,1110.79,1131.62,0 | |
| 30/06/2016,1132.15,1152.03,1128.91,1151.92,0 | |
| 01/07/2016,1151.75,1161.05,1151.25,1156.77,0 | |
| 05/07/2016,1155.46,1155.46,1133.63,1139.45,0 | |
| 06/07/2016,1138.92,1147.91,1131.71,1147.33,0 | |
| 07/07/2016,1147.63,1156.89,1143.42,1149.76,0 | |
| 08/07/2016,1152.24,1178.12,1152.24,1177.36,0 | |
| 11/07/2016,1179.19,1192.04,1179.19,1190.03,0 | |
| 12/07/2016,1191.98,1211.77,1191.98,1205.89,0 | |
| 13/07/2016,1206.86,1210.38,1197.87,1201.16,0 | |
| 14/07/2016,1203.36,1209.91,1201.9,1202.17,0 | |
| 15/07/2016,1203.52,1208.24,1201.67,1205.31,0 | |
| 18/07/2016,1205.29,1210.64,1202.49,1207.91,0 | |
| 19/07/2016,1207.24,1207.24,1198.78,1200.45,0 | |
| 20/07/2016,1201.43,1212.08,1198.4,1209.74,0 | |
| 21/07/2016,1209.57,1213.52,1201.41,1203.86,0 | |
| 22/07/2016,1204.11,1214.16,1202.23,1212.89,0 | |
| 25/07/2016,1212.84,1212.84,1207.2,1209.82,0 | |
| 26/07/2016,1209.51,1217.13,1208.76,1216.86,0 | |
| 27/07/2016,1217.46,1222.26,1212.83,1218.93,0 | |
| 28/07/2016,1218.73,1219.49,1214.26,1217.33,0 | |
| 29/07/2016,1217.09,1224.77,1210.25,1219.94,0 | |
| 01/08/2016,1220.3,1224.46,1214.64,1219.12,0 | |
| 02/08/2016,1219,1219.05,1199.6,1202.35,0 | |
| 03/08/2016,1201.87,1212.74,1198.73,1212.73,0 | |
| 04/08/2016,1212.78,1219.09,1211.98,1213.76,0 | |
| 05/08/2016,1215.7,1232.87,1215.7,1231.3,0 | |
| 08/08/2016,1231.32,1235.78,1228.89,1230.42,0 | |
| 09/08/2016,1230.53,1233.29,1229.44,1231.74,0 | |
| 10/08/2016,1231.7,1232.84,1220.75,1223.27,0 | |
| 11/08/2016,1224,1231,1223.75,1229.12,0 | |
| 12/08/2016,1228.85,1231.65,1225.04,1229.82,0 | |
| 15/08/2016,1230.53,1243.83,1230.53,1241.86,0 | |
| 16/08/2016,1241.68,1241.68,1230.74,1231.13,0 | |
| 17/08/2016,1230.98,1230.98,1221.72,1227.68,0 | |
| 18/08/2016,1227.42,1236.85,1227.42,1236.85,0 | |
| 19/08/2016,1236.49,1237.39,1231.76,1236.77,0 | |
| 22/08/2016,1236.6,1239.74,1232,1239.74,0 | |
| 23/08/2016,1240.6,1251.33,1240.6,1248.58,0 | |
| 24/08/2016,1248.48,1248.91,1235.47,1237.25,0 | |
| 25/08/2016,1236.4,1243.3,1234.41,1240,0 | |
| 26/08/2016,1240.14,1250.18,1231.27,1238.03,0 | |
| 29/08/2016,1238.32,1248.22,1238.32,1244.94,0 | |
| 30/08/2016,1245.08,1248.43,1241.54,1246.03,0 | |
| 31/08/2016,1245.64,1245.64,1233.12,1239.91,0 | |
| 01/09/2016,1240.07,1242.09,1228.78,1239.8,0 | |
| 02/09/2016,1241.43,1251.83,1241.43,1251.83,0 | |
| 06/09/2016,1252.45,1254.41,1246.46,1253.37,0 | |
| 07/09/2016,1253.22,1261.12,1252.41,1261.01,0 | |
| 08/09/2016,1260.48,1260.48,1254.94,1258.36,0 | |
| 09/09/2016,1256.3,1256.3,1219.2,1219.21,0 | |
| 12/09/2016,1218.63,1235.87,1211.66,1235.87,0 | |
| 13/09/2016,1234.55,1234.55,1206.07,1212.32,0 | |
| 14/09/2016,1212.68,1219.93,1209.71,1211.59,0 | |
| 15/09/2016,1211.97,1227.36,1211.1,1227.02,0 | |
| 16/09/2016,1226.96,1227.09,1218.28,1224.78,0 | |
| 19/09/2016,1225.64,1239.98,1225.64,1232.53,0 | |
| 20/09/2016,1233.24,1238.25,1228.13,1228.33,0 | |
| 21/09/2016,1229.62,1245.24,1228.13,1245.04,0 | |
| 22/09/2016,1246.43,1263.46,1246.43,1263.44,0 | |
| 23/09/2016,1262.94,1262.94,1254.56,1254.62,0 | |
| 26/09/2016,1253.95,1253.95,1240.77,1240.94,0 | |
| 27/09/2016,1240.91,1247.12,1238.31,1246.38,0 | |
| 28/09/2016,1246.7,1255.94,1240.59,1255.67,0 | |
| 29/09/2016,1255.59,1255.59,1236.86,1237.75,0 | |
| 30/09/2016,1239.93,1255.71,1238.06,1251.65,0 | |
| 03/10/2016,1251.28,1251.28,1240.97,1245.78,0 | |
| 04/10/2016,1246.02,1249.93,1235.75,1239.78,0 | |
| 05/10/2016,1240.52,1254.09,1240.52,1248.37,0 | |
| 06/10/2016,1247.77,1247.77,1237.41,1246.24,0 | |
| 07/10/2016,1246.37,1247.58,1231.35,1236.56,0 | |
| 10/10/2016,1239.21,1253.81,1239.21,1250.76,0 | |
| 11/10/2016,1249.96,1249.96,1222.57,1227.62,0 | |
| 12/10/2016,1227.67,1232.61,1224.29,1227.23,0 | |
| 13/10/2016,1225.14,1225.14,1209.32,1215.75,0 | |
| 14/10/2016,1217.63,1226.01,1212.26,1212.41,0 | |
| 17/10/2016,1212.42,1215.42,1209.83,1210.14,0 | |
| 18/10/2016,1211.3,1222.2,1211.3,1217.3,0 | |
| 19/10/2016,1217.34,1226.35,1214.05,1222.64,0 | |
| 20/10/2016,1221.99,1222.61,1213.16,1219.79,0 | |
| 21/10/2016,1217.89,1220.03,1208.99,1218.1,0 | |
| 24/10/2016,1219.73,1231.93,1219.73,1226.45,0 | |
| 25/10/2016,1225.9,1226.16,1214.81,1216.1,0 | |
| 26/10/2016,1214.49,1216.08,1203.12,1204.75,0 | |
| 27/10/2016,1205.74,1208.18,1188.75,1189.95,0 | |
| 28/10/2016,1190.06,1196.24,1185.48,1187.61,0 | |
| 31/10/2016,1187.87,1192.98,1185.17,1191.39,0 | |
| 01/11/2016,1191.77,1194.48,1170.87,1177.94,0 | |
| 02/11/2016,1177.77,1177.77,1161.85,1162.52,0 | |
| 03/11/2016,1164.47,1168.13,1156.08,1156.89,0 | |
| 04/11/2016,1157.19,1174.78,1156.92,1163.44,0 | |
| 07/11/2016,1164.57,1193.39,1164.57,1192.25,0 | |
| 08/11/2016,1192.04,1200.22,1184.85,1195.14,0 | |
| 09/11/2016,1194.34,1233.66,1188.43,1232.16,0 | |
| 10/11/2016,1235.86,1258.48,1234.02,1251.61,0 | |
| 11/11/2016,1251.52,1282.82,1250.83,1282.39,0 | |
| 14/11/2016,1283.03,1306.56,1283.03,1298.6,0 | |
| 15/11/2016,1298.52,1304.38,1290.45,1302.14,0 | |
| 16/11/2016,1300.69,1304.98,1296.11,1302.2,0 | |
| 17/11/2016,1302.86,1313.06,1302.86,1309.48,0 | |
| 18/11/2016,1309.74,1316.22,1308.44,1315.64,0 | |
| 21/11/2016,1317.41,1323.72,1313.67,1322.23,0 | |
| 22/11/2016,1322.46,1334.83,1322.46,1334.34,0 | |
| 23/11/2016,1333.76,1342.35,1326.95,1342.09,0 | |
| 25/11/2016,1342.2,1347.2,1340.66,1347.2,0 | |
| 28/11/2016,1346.88,1346.88,1328.58,1329.83,0 | |
| 29/11/2016,1329.91,1335.44,1327.02,1328.22,0 | |
| 30/11/2016,1329.76,1337.33,1320.95,1322.34,0 | |
| 01/12/2016,1322.76,1331.73,1308.85,1313.8,0 | |
| 02/12/2016,1313.58,1319.35,1311.52,1314.25,0 | |
| 05/12/2016,1314.98,1338.23,1314.98,1337.79,0 | |
| 06/12/2016,1338.05,1353.57,1334.3,1352.67,0 | |
| 07/12/2016,1352.1,1366.61,1347.84,1364.51,0 | |
| 08/12/2016,1364.43,1386.45,1363.7,1386.37,0 | |
| 09/12/2016,1386.66,1392.71,1383.24,1388.07,0 | |
| 12/12/2016,1387.78,1388.53,1370.79,1373.14,0 | |
| 13/12/2016,1373.34,1382.44,1367.92,1373.53,0 | |
| 14/12/2016,1372.08,1374.54,1354.07,1356.02,0 | |
| 15/12/2016,1356.44,1374.82,1354.47,1366.41,0 | |
| 16/12/2016,1366.93,1379.03,1362.07,1364.19,0 | |
| 19/12/2016,1364.78,1375.59,1364.78,1371.68,0 | |
| 20/12/2016,1372.07,1385.06,1372.07,1383.96,0 | |
| 21/12/2016,1383.63,1384.36,1375.19,1375.19,0 | |
| 22/12/2016,1374.95,1375.46,1360.25,1362.66,0 | |
| 23/12/2016,1362.63,1371.51,1362.56,1371.51,0 | |
| 27/12/2016,1371.59,1381.98,1371.59,1377.71,0 | |
| 28/12/2016,1377.78,1379.27,1359.22,1360.83,0 | |
| 29/12/2016,1360.92,1367.45,1357.39,1363.18,0 | |
| 30/12/2016,1363.59,1364.98,1353.92,1357.13,0 | |
| 03/01/2017,1357.99,1375.09,1355.39,1365.49,0 | |
| 04/01/2017,1366.7,1388.6,1366.7,1387.95,0 | |
| 05/01/2017,1387.71,1387.71,1366.57,1371.94,0 | |
| 06/01/2017,1372.49,1375.06,1366.82,1367.28,0 | |
| 09/01/2017,1367.13,1367.13,1356.54,1357.49,0 | |
| 10/01/2017,1357.74,1371.5,1357.74,1370.9,0 | |
| 11/01/2017,1370.89,1375.54,1365.14,1373.3,0 | |
| 12/01/2017,1372.84,1372.84,1346.81,1361.07,0 | |
| 13/01/2017,1361.38,1376.17,1361.38,1372.05,0 | |
| 17/01/2017,1371.51,1371.51,1351.5,1352.32,0 | |
| 18/01/2017,1352.74,1358.84,1350.81,1358.56,0 | |
| 19/01/2017,1358.83,1360.76,1342.14,1345.74,0 | |
| 20/01/2017,1345.96,1355.21,1345.96,1351.85,0 | |
| 23/01/2017,1351.41,1353.13,1341.46,1347.84,0 | |
| 24/01/2017,1348.12,1370.97,1348.12,1369.21,0 | |
| 25/01/2017,1371.11,1383.36,1371.11,1382.44,0 | |
| 26/01/2017,1382.43,1384.13,1374.62,1375.6,0 | |
| 27/01/2017,1375.68,1375.93,1366.36,1370.7,0 | |
| 30/01/2017,1369.49,1369.49,1342.66,1352.33,0 | |
| 31/01/2017,1351.72,1363.6,1345.65,1361.82,0 | |
| 01/02/2017,1364.07,1374.19,1357.49,1361.23,0 | |
| 02/02/2017,1360.54,1364.1,1354.86,1357.43,0 | |
| 03/02/2017,1358.05,1377.93,1358.05,1377.84,0 | |
| 06/02/2017,1377.33,1377.33,1364.63,1366.66,0 | |
| 07/02/2017,1366.82,1371.88,1357.61,1361.06,0 | |
| 08/02/2017,1360.47,1360.47,1349.43,1358.74,0 | |
| 09/02/2017,1359.3,1379.73,1359.3,1378.53,0 | |
| 10/02/2017,1380.07,1391.18,1380.07,1388.84,0 | |
| 13/02/2017,1390.41,1398.6,1389.94,1392.38,0 | |
| 14/02/2017,1391.8,1397.14,1386.35,1396.65,0 | |
| 15/02/2017,1396.34,1405.21,1392.04,1404.21,0 | |
| 16/02/2017,1403.6,1404.84,1391.87,1399.13,0 | |
| 17/02/2017,1399.07,1399.86,1392.67,1399.86,0 | |
| 21/02/2017,1400.66,1410.4,1400.66,1410.34,0 | |
| 22/02/2017,1410.11,1410.11,1401.3,1403.86,0 | |
| 23/02/2017,1404.38,1406.56,1385.63,1394.62,0 | |
| 24/02/2017,1393.62,1394.53,1382.21,1394.52,0 | |
| 27/02/2017,1394.53,1407.97,1392.24,1407.97,0 | |
| 28/02/2017,1406.87,1406.87,1386.53,1386.68,0 | |
| 01/03/2017,1389.12,1414.82,1389.12,1413.64,0 | |
| 02/03/2017,1413.16,1413.16,1395.16,1395.67,0 | |
| 03/03/2017,1395.55,1399.08,1387.97,1394.13,0 | |
| 06/03/2017,1392.34,1392.34,1378.45,1384.25,0 | |
| 07/03/2017,1383.32,1383.66,1374.2,1374.88,0 | |
| 08/03/2017,1375.66,1381.96,1365.84,1366.04,0 | |
| 09/03/2017,1366.23,1371.04,1357.38,1360.12,0 | |
| 10/03/2017,1361.15,1369.05,1356.69,1365.26,0 | |
| 13/03/2017,1365.16,1373.25,1365.05,1370.28,0 | |
| 14/03/2017,1369.16,1369.16,1353.47,1362.38,0 | |
| 15/03/2017,1363.36,1385.69,1363.36,1382.83,0 | |
| 16/03/2017,1383.76,1389.79,1382.47,1386.03,0 | |
| 17/03/2017,1385.27,1393.18,1380.69,1391.52,0 | |
| 20/03/2017,1391.46,1391.48,1381.12,1384.1,0 | |
| 21/03/2017,1385.53,1390.2,1346.03,1346.55,0 | |
| 22/03/2017,1346.21,1348.64,1335.22,1345.6,0 | |
| 23/03/2017,1345.42,1361.22,1343.29,1353.43,0 | |
| 24/03/2017,1354.52,1362.79,1349.18,1354.64,0 | |
| 27/03/2017,1352.7,1359.33,1335.04,1357.32,0 | |
| 28/03/2017,1356.7,1367.94,1352.53,1367.26,0 | |
| 29/03/2017,1366.68,1373.13,1363.35,1371.64,0 | |
| 30/03/2017,1371.99,1382.93,1371.99,1382.35,0 | |
| 31/03/2017,1382.2,1389.95,1380.12,1385.92,0 | |
| 03/04/2017,1386.43,1388.74,1366.53,1369.67,0 | |
| 04/04/2017,1368.58,1374.05,1363.3,1368.18,0 | |
| 05/04/2017,1369.79,1381.34,1350.96,1352.14,0 | |
| 06/04/2017,1351.96,1364.52,1349.34,1364.43,0 | |
| 07/04/2017,1363.84,1367.5,1358.01,1364.56,0 | |
| 10/04/2017,1364.76,1376.56,1361.54,1367.09,0 | |
| 11/04/2017,1366.47,1377.23,1360.54,1376.95,0 | |
| 12/04/2017,1376.86,1376.86,1358.15,1359.2,0 | |
| 13/04/2017,1358.61,1361.32,1345.24,1345.24,0 | |
| 17/04/2017,1345.36,1361.25,1345.36,1361.18,0 | |
| 18/04/2017,1359.89,1362.49,1351.42,1361.89,0 | |
| 19/04/2017,1362.32,1376.69,1362.32,1367.13,0 | |
| 20/04/2017,1368.39,1384.58,1368.39,1384.15,0 | |
| 21/04/2017,1384.15,1384.15,1376.37,1379.85,0 | |
| 24/04/2017,1380.53,1399.96,1380.53,1397.94,0 | |
| 25/04/2017,1400.1,1415.55,1400.1,1411.08,0 | |
| 26/04/2017,1411.05,1425.7,1409.83,1419.43,0 | |
| 27/04/2017,1419.57,1423.52,1413.68,1417.13,0 | |
| 28/04/2017,1417.75,1419.21,1399.75,1400.43,0 | |
| 01/05/2017,1401.01,1411.04,1397.08,1407.36,0 | |
| 02/05/2017,1407.54,1409.05,1395.63,1399.36,0 | |
| 03/05/2017,1399.13,1399.13,1386.32,1390.92,0 | |
| 04/05/2017,1391.17,1394.16,1380.49,1388.85,0 | |
| 05/05/2017,1389.21,1397.21,1385.2,1397,0 | |
| 08/05/2017,1396.4,1397.43,1386.42,1391.64,0 | |
| 09/05/2017,1392.31,1395.48,1386.73,1391.86,0 | |
| 10/05/2017,1392.03,1400.81,1390.44,1399.59,0 | |
| 11/05/2017,1399.2,1399.2,1379.15,1390.2,0 | |
| 12/05/2017,1389.39,1389.39,1380.02,1382.77,0 | |
| 15/05/2017,1383.27,1398.99,1383.27,1393.92,0 | |
| 16/05/2017,1394.57,1396.36,1384.82,1394.68,0 | |
| 17/05/2017,1388.3,1388.3,1355.85,1355.89,0 | |
| 18/05/2017,1354.93,1365.01,1351.01,1361.08,0 | |
| 19/05/2017,1361.53,1374.42,1361.53,1367.33,0 | |
| 22/05/2017,1367.88,1378.3,1367.88,1377.14,0 | |
| 23/05/2017,1378.24,1383.08,1372.05,1380.98,0 | |
| 24/05/2017,1381.16,1386.07,1376.55,1382.51,0 | |
| 25/05/2017,1384.81,1391.42,1380.33,1383.39,0 | |
| 26/05/2017,1383.14,1383.68,1376.15,1382.24,0 | |
| 30/05/2017,1381.17,1381.17,1370.96,1371.19,0 | |
| 31/05/2017,1372.2,1374.43,1354.85,1370.21,0 | |
| 01/06/2017,1370.33,1396.2,1370.33,1396.06,0 | |
| 02/06/2017,1396.08,1414.96,1396.04,1405.39,0 | |
| 05/06/2017,1405.14,1405.14,1396.44,1396.45,0 | |
| 06/06/2017,1395.05,1401.79,1386.7,1394.9,0 | |
| 07/06/2017,1395.53,1400.41,1392.2,1396.67,0 | |
| 08/06/2017,1396.78,1419.32,1394.69,1415.61,0 | |
| 09/06/2017,1416.15,1433.79,1413.61,1421.71,0 | |
| 12/06/2017,1421.1,1426.1,1415.59,1419.21,0 | |
| 13/06/2017,1420.06,1427.55,1420.06,1425.99,0 | |
| 14/06/2017,1426.03,1426.13,1411.4,1417.57,0 | |
| 15/06/2017,1415.47,1415.47,1402.52,1410.08,0 | |
| 16/06/2017,1407.22,1407.22,1399.26,1406.73,0 | |
| 19/06/2017,1407.07,1420.19,1407.07,1418.08,0 | |
| 20/06/2017,1417.76,1417.76,1402.79,1402.97,0 | |
| 21/06/2017,1403.33,1411.88,1398.46,1399.25,0 | |
| 22/06/2017,1399.37,1408.34,1396.87,1404.54,0 | |
| 23/06/2017,1404.78,1415.77,1402.77,1414.78,0 | |
| 26/06/2017,1415.12,1420.77,1409.15,1416.64,0 | |
| 27/06/2017,1416.35,1420.61,1403.38,1403.52,0 | |
| 28/06/2017,1404.46,1426.33,1404.46,1425.27,0 | |
| 29/06/2017,1425.49,1428.03,1403.02,1416.2,0 | |
| 30/06/2017,1416.73,1420.99,1413.29,1415.36,0 | |
| 03/07/2017,1416.47,1429.37,1416.47,1426.68,0 | |
| 05/07/2017,1426.53,1426.53,1412.62,1420.15,0 | |
| 06/07/2017,1418.86,1418.86,1398.83,1400.81,0 | |
| 07/07/2017,1401.35,1416.68,1401.35,1415.84,0 | |
| 10/07/2017,1415.28,1418.05,1405.75,1408.47,0 | |
| 11/07/2017,1408.61,1413.47,1402.63,1413.05,0 | |
| 12/07/2017,1414.34,1431.34,1414.34,1424.32,0 | |
| 13/07/2017,1424.53,1425.74,1416.27,1425.66,0 | |
| 14/07/2017,1425.47,1432.97,1424.1,1428.82,0 | |
| 17/07/2017,1428.78,1434.45,1425.97,1431.6,0 | |
| 18/07/2017,1431.11,1431.11,1422.49,1427.61,0 | |
| 19/07/2017,1428.28,1441.77,1428.28,1441.77,0 | |
| 20/07/2017,1442.16,1445.06,1438.96,1442.35,0 | |
| 21/07/2017,1443.37,1452.05,1433.83,1435.84,0 | |
| 24/07/2017,1435.82,1438.6,1431.34,1438.05,0 | |
| 25/07/2017,1438.86,1452.09,1438.86,1450.39,0 | |
| 26/07/2017,1450.58,1452.02,1441.25,1442.28,0 | |
| 27/07/2017,1442.26,1446.63,1427.69,1433.62,0 | |
| 28/07/2017,1432.59,1432.59,1425.8,1429.26,0 | |
| 31/07/2017,1429.46,1432.46,1420.66,1425.14,0 | |
| 01/08/2017,1426.03,1430.66,1420.82,1428.33,0 | |
| 02/08/2017,1428.03,1428.03,1408.52,1412.9,0 | |
| 03/08/2017,1413.09,1414.72,1402.39,1405.23,0 | |
| 04/08/2017,1405.14,1413.04,1405.14,1412.32,0 | |
| 07/08/2017,1412.4,1417.42,1408.62,1414.17,0 | |
| 08/08/2017,1413.93,1426.29,1407.57,1410.15,0 | |
| 09/08/2017,1409.78,1409.78,1393.24,1396.95,0 | |
| 10/08/2017,1396.6,1396.6,1372.54,1372.54,0 | |
| 11/08/2017,1372.26,1376.37,1368.33,1374.23,0 | |
| 14/08/2017,1375.13,1394.53,1375.13,1394.31,0 | |
| 15/08/2017,1394.7,1395.88,1382.95,1383.24,0 | |
| 16/08/2017,1384.18,1391.68,1381.9,1383.53,0 | |
| 17/08/2017,1383.07,1384.74,1358.8,1358.94,0 | |
| 18/08/2017,1357.01,1362.34,1349.35,1357.79,0 | |
| 21/08/2017,1357.74,1358.09,1351.2,1356.9,0 | |
| 22/08/2017,1357.89,1372.33,1357.89,1371.54,0 | |
| 23/08/2017,1370.68,1373.28,1363.17,1369.74,0 | |
| 24/08/2017,1370.16,1377.05,1370.16,1373.88,0 | |
| 25/08/2017,1374.38,1380.6,1373.53,1377.45,0 | |
| 28/08/2017,1377.76,1382.53,1377.06,1382.23,0 | |
| 29/08/2017,1381.31,1385.19,1371.8,1383.68,0 | |
| 30/08/2017,1383.21,1392.77,1381.2,1391.32,0 | |
| 31/08/2017,1392.04,1406.44,1392.04,1405.28,0 | |
| 01/09/2017,1405.82,1413.87,1405.82,1413.57,0 | |
| 05/09/2017,1413.3,1414.55,1394.51,1399.66,0 | |
| 06/09/2017,1400.01,1406.02,1399.27,1402.2,0 | |
| 07/09/2017,1402.46,1404.31,1393.88,1398.67,0 | |
| 08/09/2017,1398.19,1403.53,1394.43,1399.43,0 | |
| 11/09/2017,1400.56,1415.75,1400.56,1414.83,0 | |
| 12/09/2017,1415.34,1423.93,1415.18,1423.46,0 | |
| 13/09/2017,1423.3,1428.74,1421.88,1426.89,0 | |
| 14/09/2017,1426.57,1427.92,1421.63,1425.02,0 | |
| 15/09/2017,1425.35,1431.99,1422.25,1431.71,0 | |
| 18/09/2017,1431.75,1444.27,1431.75,1441.08,0 | |
| 19/09/2017,1441.19,1442.58,1438.29,1440.4,0 | |
| 20/09/2017,1440.48,1446.48,1440,1445.42,0 | |
| 21/09/2017,1445.2,1448.84,1441.69,1444.18,0 | |
| 22/09/2017,1443.47,1451.51,1441.86,1450.78,0 | |
| 25/09/2017,1450.63,1455.22,1445.02,1451.96,0 | |
| 26/09/2017,1452.25,1460.95,1452.25,1456.86,0 | |
| 27/09/2017,1457.27,1487.95,1457.27,1484.81,0 | |
| 28/09/2017,1484.8,1489.35,1478.2,1488.79,0 | |
| 29/09/2017,1488.8,1493.56,1488.8,1490.86,0 | |
| 02/10/2017,1491.05,1509.48,1491.05,1509.47,0 | |
| 03/10/2017,1509.94,1512.26,1503.52,1511.97,0 | |
| 04/10/2017,1512,1514.77,1505.07,1507.76,0 | |
| 05/10/2017,1508.34,1514.94,1508.34,1512.09,0 | |
| 06/10/2017,1511.41,1511.41,1506.41,1510.22,0 | |
| 09/10/2017,1510.41,1513.3,1501.77,1503.56,0 | |
| 10/10/2017,1504.11,1511.33,1503.92,1508.01,0 | |
| 11/10/2017,1507.91,1510.62,1505.14,1506.92,0 | |
| 12/10/2017,1506.46,1508.43,1501.14,1505.16,0 | |
| 13/10/2017,1505.46,1508.22,1502.23,1502.66,0 | |
| 16/10/2017,1502.97,1511.29,1499.64,1502.68,0 | |
| 17/10/2017,1502.53,1505.8,1495.9,1497.5,0 | |
| 18/10/2017,1497.98,1507.84,1497.98,1505.14,0 | |
| 19/10/2017,1502.97,1502.97,1491.38,1502.04,0 | |
| 20/10/2017,1504.72,1512.75,1504.72,1509.25,0 | |
| 23/10/2017,1509.67,1511.48,1497.34,1497.49,0 | |
| 24/10/2017,1498.19,1505.57,1498.19,1500.42,0 | |
| 25/10/2017,1500.25,1500.42,1482.53,1493.48,0 | |
| 26/10/2017,1494.11,1501.36,1494.11,1497.46,0 | |
| 27/10/2017,1497.54,1508.32,1493.49,1508.32,0 | |
| 30/10/2017,1507.48,1507.48,1484.82,1490.9,0 | |
| 31/10/2017,1491.44,1506.78,1491.44,1502.53,0 | |
| 01/11/2017,1504.54,1512.4,1485.13,1492.78,0 | |
| 02/11/2017,1492.9,1499.94,1487.73,1496.55,0 | |
| 03/11/2017,1496.32,1497.14,1490.66,1494.91,0 | |
| 06/11/2017,1495.03,1501.49,1494.74,1497.96,0 | |
| 07/11/2017,1497.98,1498,1476.72,1479.09,0 | |
| 08/11/2017,1477.95,1482.86,1469.34,1481.73,0 | |
| 09/11/2017,1481.29,1481.62,1463.49,1475.02,0 | |
| 10/11/2017,1474.92,1479.11,1473.14,1475.27,0 | |
| 13/11/2017,1474.44,1476.68,1466.09,1475.07,0 | |
| 14/11/2017,1474.27,1474.27,1465.38,1471.26,0 | |
| 15/11/2017,1470.9,1470.9,1454.17,1464.09,0 | |
| 16/11/2017,1464.97,1490.97,1464.97,1486.88,0 | |
| 17/11/2017,1485.7,1496.86,1481.09,1492.82,0 | |
| 20/11/2017,1492.93,1503.4,1492.93,1503.4,0 | |
| 21/11/2017,1503.45,1519.53,1503.45,1518.89,0 | |
| 22/11/2017,1518.98,1524.18,1516.76,1516.76,0 | |
| 24/11/2017,1517.41,1521.38,1516.52,1519.16,0 | |
| 27/11/2017,1519.17,1522.03,1513.19,1513.31,0 | |
| 28/11/2017,1514.15,1536.63,1514.15,1536.43,0 | |
| 29/11/2017,1536.82,1547.27,1536.82,1542.3,0 | |
| 30/11/2017,1542.62,1551.69,1541.21,1544.14,0 | |
| 01/12/2017,1544.1,1544.92,1498.78,1537.02,0 | |
| 04/12/2017,1539.27,1559.61,1531.73,1532.41,0 | |
| 05/12/2017,1532.72,1534.01,1516.75,1516.76,0 | |
| 06/12/2017,1516.36,1516.54,1508.13,1508.88,0 | |
| 07/12/2017,1508.93,1524,1508.15,1520.47,0 | |
| 08/12/2017,1521.78,1529,1520.88,1521.72,0 | |
| 11/12/2017,1522.1,1527.47,1518.3,1519.84,0 | |
| 12/12/2017,1520.06,1525.11,1515.95,1516.12,0 | |
| 13/12/2017,1516.19,1532.38,1516.08,1524.45,0 | |
| 14/12/2017,1524.54,1527,1504.89,1506.95,0 | |
| 15/12/2017,1507.68,1538.06,1507.68,1530.42,0 | |
| 18/12/2017,1530.81,1552.32,1530.81,1548.92,0 | |
| 19/12/2017,1549.32,1552.21,1535.91,1536.75,0 | |
| 20/12/2017,1538.74,1544.35,1536.23,1540.08,0 | |
| 21/12/2017,1540.46,1551.21,1540.46,1547.11,0 | |
| 22/12/2017,1547.24,1548.25,1541.7,1542.93,0 | |
| 27/12/2017,1544.39,1550.62,1541.95,1543.94,0 | |
| 28/12/2017,1544.05,1549.04,1542.52,1548.93,0 | |
| 29/12/2017,1549.06,1551.94,1535.51,1535.51,0 | |
| 02/01/2018,1536.12,1550.3,1536.12,1550.01,0 | |
| 03/01/2018,1550.28,1555.08,1547.59,1552.58,0 | |
| 04/01/2018,1552.98,1560.84,1552.37,1555.72,0 | |
| 05/01/2018,1555.87,1560.07,1552.13,1560.01,0 | |
| 08/01/2018,1559.8,1562.99,1548.23,1561.81,0 | |
| 09/01/2018,1562.22,1565.58,1558.86,1560.1,0 | |
| 10/01/2018,1559.01,1561.91,1551.52,1559.8,0 | |
| 11/01/2018,1560.22,1586.79,1560.22,1586.79,0 | |
| 12/01/2018,1587.12,1598.18,1587.12,1591.97,0 | |
| 16/01/2018,1592.91,1604.02,1570.75,1572.97,0 | |
| 17/01/2018,1573.73,1589.13,1573.73,1586.66,0 | |
| 18/01/2018,1586.31,1586.31,1576.41,1576.73,0 | |
| 19/01/2018,1576.5,1597.63,1575.32,1597.63,0 | |
| 22/01/2018,1598.14,1605.17,1595.55,1605.17,0 | |
| 23/01/2018,1604.94,1612.55,1599.21,1610.71,0 | |
| 24/01/2018,1611.69,1615.52,1595.94,1599.61,0 | |
| 25/01/2018,1601.59,1607.79,1594.42,1601.67,0 | |
| 26/01/2018,1602.97,1608.06,1599.5,1608.06,0 | |
| 29/01/2018,1604.91,1607.95,1597.88,1598.11,0 | |
| 30/01/2018,1584.28,1591.08,1579.49,1582.82,0 | |
| 31/01/2018,1586.88,1594.27,1571.26,1574.98,0 | |
| 01/02/2018,1569.55,1582.28,1568.85,1579.87,0 | |
| 02/02/2018,1569.3,1569.3,1547.06,1547.27,0 | |
| 05/02/2018,1544.94,1547.03,1491.06,1491.09,0 | |
| 06/02/2018,1469.27,1512.97,1461.69,1507.17,0 | |
| 07/02/2018,1505.07,1517,1503.41,1507.97,0 | |
| 08/02/2018,1510.72,1511.21,1463.74,1463.79,0 | |
| 09/02/2018,1467.72,1487.58,1436.43,1477.84,0 | |
| 12/02/2018,1479.11,1498.11,1466.9,1490.98,0 | |
| 13/02/2018,1489.66,1497.02,1481.95,1494.95,0 | |
| 14/02/2018,1492.76,1523.89,1483.29,1522.1,0 | |
| 15/02/2018,1529.48,1537.77,1516.88,1537.2,0 | |
| 16/02/2018,1536.32,1551.51,1532.22,1543.55,0 | |
| 20/02/2018,1542.38,1546.43,1527.56,1529.99,0 | |
| 21/02/2018,1530.48,1555.28,1530.48,1531.84,0 | |
| 22/02/2018,1532.79,1548.29,1529.2,1529.99,0 | |
| 23/02/2018,1531.35,1549.19,1531.35,1549.19,0 | |
| 26/02/2018,1550.09,1560.74,1544.99,1559.33,0 | |
| 27/02/2018,1559.27,1564.63,1536.47,1536.47,0 | |
| 28/02/2018,1536.8,1543.75,1512.45,1512.45,0 | |
| 01/03/2018,1512.07,1522.47,1494.29,1507.39,0 | |
| 02/03/2018,1506.81,1535.2,1494,1533.17,0 | |
| 05/03/2018,1531.99,1550.76,1525.08,1546.05,0 | |
| 06/03/2018,1546.72,1562.2,1538.63,1562.2,0 | |
| 07/03/2018,1560.97,1576.73,1550.47,1574.53,0 | |
| 08/03/2018,1575.65,1580.49,1564.59,1571.97,0 | |
| 09/03/2018,1573.19,1597.3,1573.19,1597.14,0 | |
| 12/03/2018,1597.29,1603.79,1594.11,1601.06,0 | |
| 13/03/2018,1601.65,1609.05,1590.11,1592.05,0 | |
| 14/03/2018,1592.46,1598.33,1582.64,1584.31,0 | |
| 15/03/2018,1584.4,1588.02,1572.16,1576.62,0 | |
| 16/03/2018,1576.58,1588.92,1575.41,1586.05,0 | |
| 19/03/2018,1585.83,1585.83,1553.9,1570.56,0 | |
| 20/03/2018,1570.85,1575.78,1566.75,1570.41,0 | |
| 21/03/2018,1570.4,1587.74,1570.4,1579.3,0 | |
| 22/03/2018,1576.59,1576.59,1543.87,1543.87,0 | |
| 23/03/2018,1544.31,1548.73,1510.08,1510.08,0 | |
| 26/03/2018,1513.54,1543.81,1513.54,1543.72,0 | |
| 27/03/2018,1544.45,1547.71,1508.94,1513.57,0 | |
| 28/03/2018,1513.92,1521.35,1505.64,1513.03,0 | |
| 29/03/2018,1513.31,1540.02,1513.31,1529.43,0 | |
| 03/04/2018,1493.87,1514.56,1493.87,1512.15,0 | |
| 04/04/2018,1508.6,1534.57,1491.69,1531.66,0 | |
| 05/04/2018,1532.95,1545.28,1532.95,1542.93,0 | |
| 06/04/2018,1540.01,1541.07,1502.63,1513.3,0 | |
| 09/04/2018,1513.9,1533.94,1513.9,1514.46,0 | |
| 10/04/2018,1517.05,1548.08,1517.05,1543.43,0 | |
| 11/04/2018,1542.46,1551.37,1535.76,1546.7,0 | |
| 12/04/2018,1548.03,1562.46,1548.03,1557.33,0 | |
| 13/04/2018,1558.11,1563.75,1545.06,1549.51,0 | |
| 16/04/2018,1550.56,1566.4,1550.51,1563.03,0 | |
| 17/04/2018,1564.87,1582.99,1564.87,1579.8,0 | |
| 18/04/2018,1580.18,1592.04,1580.18,1583.56,0 | |
| 19/04/2018,1582.82,1582.95,1569.16,1573.82,0 | |
| 20/04/2018,1573.53,1574.24,1561.72,1564.12,0 | |
| 23/04/2018,1564.42,1571.47,1556.27,1562.12,0 | |
| 24/04/2018,1562.39,1574.48,1542.3,1553.28,0 | |
| 25/04/2018,1553,1556.09,1539.95,1550.47,0 | |
| 26/04/2018,1550.92,1562.5,1550.31,1557.89,0 | |
| 27/04/2018,1557.95,1562.98,1549.48,1556.24,0 | |
| 30/04/2018,1556.67,1563.65,1541.88,1541.88,0 | |
| 01/05/2018,1541.77,1550.86,1527.71,1550.33,0 | |
| 02/05/2018,1550.45,1565.37,1548.92,1554.92,0 | |
| 03/05/2018,1554.34,1554.34,1532.31,1546.56,0 | |
| 04/05/2018,1545.83,1572.77,1540.37,1565.6,0 | |
| 08/05/2018,1578.67,1586.59,1576.89,1586.39,0 | |
| 09/05/2018,1586.74,1598.76,1584.17,1596.05,0 | |
| 10/05/2018,1596.54,1609.45,1596.54,1603.71,0 | |
| 11/05/2018,1603.87,1609.36,1599.91,1606.79,0 | |
| 14/05/2018,1607.39,1614.24,1599.73,1600.34,0 | |
| 15/05/2018,1599.6,1603.16,1592.1,1600.34,0 | |
| 16/05/2018,1601.03,1620.64,1601.03,1616.37,0 | |
| 17/05/2018,1616.22,1627.32,1615.46,1625.29,0 | |
| 18/05/2018,1626.06,1630.33,1624.23,1626.63,0 | |
| 21/05/2018,1627.77,1639.04,1627.77,1637.44,0 | |
| 22/05/2018,1637.65,1639.89,1625.24,1625.24,0 | |
| 23/05/2018,1624.92,1629.4,1618.56,1627.61,0 | |
| 24/05/2018,1627.22,1630.31,1616.59,1628.22,0 | |
| 25/05/2018,1627.93,1628.73,1623.33,1626.93,0 | |
| 29/05/2018,1625.57,1628.48,1611.32,1623.65,0 | |
| 30/05/2018,1624.03,1651.11,1624.03,1647.99,0 | |
| 31/05/2018,1647.97,1649.73,1632.25,1633.61,0 | |
| 01/06/2018,1635.4,1650.5,1635.4,1647.98,0 | |
| 04/06/2018,1649.2,1655.71,1641.22,1653.37,0 | |
| 05/06/2018,1653.69,1664.69,1652.76,1664.63,0 | |
| 06/06/2018,1665.2,1676.18,1664.45,1675.95,0 | |
| 07/06/2018,1676.52,1679.99,1660.89,1667.77,0 | |
| 08/06/2018,1667.61,1674.07,1665.73,1672.49,0 | |
| 11/06/2018,1672.5,1677.68,1671.26,1674.68,0 | |
| 12/06/2018,1674.94,1686.37,1674.94,1682.3,0 | |
| 13/06/2018,1682.72,1684.84,1673.92,1676.54,0 | |
| 14/06/2018,1677.03,1684.73,1674.53,1684.72,0 | |
| 15/06/2018,1684.24,1684.63,1672.99,1683.91,0 | |
| 18/06/2018,1683.51,1692.46,1674.41,1692.46,0 | |
| 19/06/2018,1692.01,1694,1672.66,1693.45,0 | |
| 20/06/2018,1694.04,1708.1,1694.04,1706.99,0 | |
| 21/06/2018,1706.99,1708.02,1685.59,1688.95,0 | |
| 22/06/2018,1690.28,1696.37,1680.91,1685.58,0 | |
| 25/06/2018,1684.76,1684.76,1649.81,1657.51,0 | |
| 26/06/2018,1657.71,1672.16,1656.12,1668.53,0 | |
| 27/06/2018,1668.94,1671.47,1640.42,1640.45,0 | |
| 28/06/2018,1640.37,1647.94,1630.06,1645.02,0 | |
| 29/06/2018,1645.9,1656.05,1642.97,1643.07,0 | |
| 02/07/2018,1641.73,1655.09,1631.06,1655.09,0 | |
| 03/07/2018,1655.4,1667.52,1655.4,1660.42,0 | |
| 05/07/2018,1660.65,1679.66,1660.65,1679.48,0 | |
| 06/07/2018,1679.45,1695.18,1678.57,1694.05,0 | |
| 09/07/2018,1694.66,1704.84,1694.66,1704.6,0 | |
| 10/07/2018,1704.83,1708.56,1689.35,1695.62,0 | |
| 11/07/2018,1694.06,1696.02,1683.1,1683.66,0 | |
| 12/07/2018,1685.17,1692.43,1679.26,1690.28,0 | |
| 13/07/2018,1690.29,1697.4,1686.88,1687.08,0 | |
| 16/07/2018,1687.06,1688.4,1672.42,1678.54,0 | |
| 17/07/2018,1678,1690.04,1676.1,1687.26,0 | |
| 18/07/2018,1687.14,1692.02,1679.23,1691.87,0 | |
| 19/07/2018,1691.2,1702.89,1686.26,1701.31,0 | |
| 20/07/2018,1701.15,1703.43,1696.04,1696.81,0 | |
| 23/07/2018,1696.42,1701.97,1690.53,1698.41,0 | |
| 24/07/2018,1700.1,1706.83,1675.01,1680.2,0 | |
| 25/07/2018,1680.34,1685.42,1675.05,1685.2,0 | |
| 26/07/2018,1685.24,1702.93,1684.75,1695.36,0 | |
| 27/07/2018,1695.25,1697.3,1660.43,1663.34,0 | |
| 30/07/2018,1663.39,1669.5,1652.73,1653.13,0 | |
| 31/07/2018,1653.57,1675.65,1653.57,1670.8,0 | |
| 01/08/2018,1670.87,1673.23,1657.54,1669.26,0 | |
| 02/08/2018,1668.99,1682.3,1662.33,1682.1,0 | |
| 03/08/2018,1682.08,1687.3,1668.35,1673.37,0 | |
| 06/08/2018,1673.25,1684.8,1671.99,1684.31,0 | |
| 07/08/2018,1684.86,1694.36,1684.86,1688.3,0 | |
| 08/08/2018,1688.68,1689.34,1677.67,1686.88,0 | |
| 09/08/2018,1687.05,1696.75,1686.43,1690.89,0 | |
| 10/08/2018,1689.32,1695.79,1680.77,1686.8,0 | |
| 13/08/2018,1686.81,1689.1,1670.62,1675.32,0 | |
| 14/08/2018,1676.19,1694.96,1676.19,1692.58,0 | |
| 15/08/2018,1691.6,1691.6,1663.53,1670.67,0 | |
| 16/08/2018,1670.67,1690.4,1670.67,1685.75,0 | |
| 17/08/2018,1685.45,1693.71,1679.97,1692.95,0 | |
| 20/08/2018,1693.79,1701.13,1690.18,1698.69,0 | |
| 21/08/2018,1698.91,1722.29,1698.91,1718.05,0 | |
| 22/08/2018,1717.75,1723.01,1715.8,1722.54,0 | |
| 23/08/2018,1722.3,1723.41,1712.92,1717.05,0 | |
| 24/08/2018,1718.36,1726.97,1718.36,1725.67,0 | |
| 28/08/2018,1729.07,1733.45,1722.36,1728.42,0 | |
| 29/08/2018,1729.05,1737.02,1724.73,1734.75,0 | |
| 30/08/2018,1734.35,1740.66,1728.85,1732.35,0 | |
| 31/08/2018,1731.49,1742.09,1728.41,1740.75,0 | |
| 04/09/2018,1740.8,1740.8,1722.2,1733.38,0 | |
| 05/09/2018,1732.73,1732.73,1713.69,1727.65,0 | |
| 06/09/2018,1728.25,1731.42,1713.81,1714.47,0 | |
| 07/09/2018,1713.83,1722.62,1706.64,1713.18,0 | |
| 10/09/2018,1714.89,1723.81,1714.49,1717.47,0 | |
| 11/09/2018,1717.14,1723.46,1710.31,1718.4,0 | |
| 12/09/2018,1718.25,1718.95,1704.07,1715.7,0 | |
| 13/09/2018,1716.95,1722.62,1711.94,1714.32,0 | |
| 14/09/2018,1714.49,1726,1712.81,1721.72,0 | |
| 17/09/2018,1721.66,1722.28,1702.71,1703.55,0 | |
| 18/09/2018,1704.22,1714.92,1704.22,1710.97,0 | |
| 19/09/2018,1710.88,1717.09,1700.51,1702.93,0 | |
| 20/09/2018,1704.71,1720.21,1704.71,1720.18,0 | |
| 21/09/2018,1720.15,1724.38,1710.97,1712.32,0 | |
| 24/09/2018,1711.67,1711.74,1697.76,1705.32,0 | |
| 25/09/2018,1705.49,1712.08,1705.49,1708.81,0 | |
| 26/09/2018,1709.07,1710.84,1690.92,1691.61,0 | |
| 27/09/2018,1691.73,1697.17,1689.74,1690.53,0 | |
| 28/09/2018,1689.84,1699.78,1686.99,1696.57,0 | |
| 01/10/2018,1697.83,1703.81,1669.82,1672.99,0 | |
| 02/10/2018,1672.98,1674.87,1653.34,1656.04,0 | |
| 03/10/2018,1656.31,1677.17,1656.31,1671.29,0 | |
| 04/10/2018,1671,1671,1643.66,1646.91,0 | |
| 05/10/2018,1647.25,1651.53,1618.14,1632.11,0 | |
| 08/10/2018,1631.2,1633.86,1616.66,1629.52,0 | |
| 09/10/2018,1628.06,1635.99,1621.25,1621.87,0 | |
| 10/10/2018,1621.41,1621.41,1575.25,1575.41,0 | |
| 11/10/2018,1575.1,1580.89,1545.38,1545.38,0 | |
| 12/10/2018,1546.85,1567.64,1530.98,1546.68,0 | |
| 15/10/2018,1546.68,1562.3,1537.55,1553.09,0 | |
| 16/10/2018,1554.49,1598.01,1554.11,1596.84,0 | |
| 17/10/2018,1596.38,1596.38,1571.51,1589.6,0 | |
| 18/10/2018,1588.74,1588.74,1555.57,1560.75,0 | |
| 19/10/2018,1560.64,1569.81,1538.74,1542.04,0 | |
| 22/10/2018,1542.42,1551.36,1535.78,1539.5,0 | |
| 23/10/2018,1536.93,1537.16,1501.04,1526.59,0 | |
| 24/10/2018,1526.56,1527.71,1468.46,1468.7,0 | |
| 25/10/2018,1470.53,1506.78,1470.53,1500.4,0 | |
| 26/10/2018,1500.15,1501.3,1459.16,1483.82,0 | |
| 29/10/2018,1485.2,1513.28,1461.65,1477.31,0 | |
| 30/10/2018,1476.97,1507.16,1474.8,1506.64,0 | |
| 31/10/2018,1508.82,1526.33,1508.82,1511.41,0 | |
| 01/11/2018,1512.68,1547.14,1512.68,1544.98,0 | |
| 02/11/2018,1546.13,1557.18,1535.96,1547.98,0 | |
| 05/11/2018,1548.34,1554.77,1534.76,1547.51,0 | |
| 06/11/2018,1547.1,1558.86,1544.65,1556.1,0 | |
| 07/11/2018,1556.27,1582.16,1556.27,1582.16,0 | |
| 08/11/2018,1581.62,1586.17,1573.15,1578.21,0 | |
| 09/11/2018,1577.04,1577.04,1539.92,1549.49,0 | |
| 12/11/2018,1549.01,1549.01,1518.04,1518.79,0 | |
| 13/11/2018,1519.99,1536.71,1513.3,1514.8,0 | |
| 14/11/2018,1516.08,1530.62,1494.92,1502.51,0 | |
| 15/11/2018,1502.33,1524.29,1491.66,1524.12,0 | |
| 16/11/2018,1523.75,1530,1510.41,1527.53,0 | |
| 19/11/2018,1527.33,1527.33,1492.95,1496.54,0 | |
| 20/11/2018,1496.14,1496.14,1465.25,1469.01,0 | |
| 21/11/2018,1469.45,1499.37,1469.45,1488.28,0 | |
| 23/11/2018,1485.73,1498.65,1476.81,1488.68,0 | |
| 26/11/2018,1489.1,1510.29,1489.1,1505.96,0 | |
| 27/11/2018,1505.45,1505.45,1491.27,1492.86,0 | |
| 28/11/2018,1493.67,1530.71,1486.34,1530.38,0 | |
| 29/11/2018,1529.7,1534.62,1514.57,1525.39,0 | |
| 30/11/2018,1524.87,1535.13,1519.99,1533.27,0 | |
| 03/12/2018,1536.33,1553.34,1529.53,1548.96,0 | |
| 04/12/2018,1548.11,1548.11,1479.91,1480.75,0 | |
| 06/12/2018,1479.16,1479.16,1442.83,1477.41,0 | |
| 07/12/2018,1477.51,1485.63,1440.85,1448.09,0 | |
| 10/12/2018,1448.01,1449.93,1422.98,1443.1,0 | |
| 11/12/2018,1444.29,1465.76,1431.88,1440.13,0 | |
| 12/12/2018,1440.7,1471.96,1440.7,1455.32,0 | |
| 13/12/2018,1455.68,1460.55,1431.68,1432.7,0 | |
| 14/12/2018,1431.82,1435.39,1407.11,1410.81,0 | |
| 17/12/2018,1410.77,1417.1,1372.73,1378.14,0 | |
| 18/12/2018,1379.49,1399.43,1373.72,1377.18,0 | |
| 19/12/2018,1377.21,1392.92,1344.15,1349.23,0 | |
| 20/12/2018,1348.65,1350.89,1313.02,1326,0 | |
| 21/12/2018,1325.87,1334.76,1289.49,1292.09,0 | |
| 24/12/2018,1290.54,1290.92,1266.92,1266.92,0 | |
| 27/12/2018,1329.79,1331.98,1289.32,1331.82,0 | |
| 28/12/2018,1332.06,1356.23,1326.44,1337.92,0 | |
| 31/12/2018,1338.52,1348.56,1329.17,1348.56,0 | |
| 02/01/2019,1346.11,1357.77,1325.18,1355.91,0 | |
| 03/01/2019,1355.02,1355.02,1328,1330.83,0 | |
| 04/01/2019,1333.1,1383.16,1333.1,1380.75,0 | |
| 07/01/2019,1380.84,1411.9,1380.84,1405.37,0 | |
| 08/01/2019,1405.87,1426.55,1404.01,1426.55,0 | |
| 09/01/2019,1427,1442.42,1427,1438.81,0 | |
| 10/01/2019,1436.98,1445.78,1424.54,1445.43,0 | |
| 11/01/2019,1444.44,1448.28,1437.45,1447.38,0 | |
| 14/01/2019,1446.5,1446.5,1431.31,1432.81,0 | |
| 15/01/2019,1432.85,1445.22,1432.13,1445.22,0 | |
| 16/01/2019,1445.91,1460.31,1445.91,1454.7,0 | |
| 17/01/2019,1453.83,1470.84,1448.55,1467.25,0 | |
| 18/01/2019,1466.7,1487.21,1466.7,1482.5,0 | |
| 22/01/2019,1479.82,1479.82,1451.01,1457.45,0 | |
| 23/01/2019,1457.73,1468.48,1444.97,1454.26,0 | |
| 24/01/2019,1454.23,1465.34,1453.73,1464.41,0 | |
| 25/01/2019,1466.79,1484.6,1466.79,1482.85,0 | |
| 28/01/2019,1480.28,1480.28,1464.77,1473.54,0 | |
| 29/01/2019,1473.54,1477.01,1469.31,1471.45,0 | |
| 30/01/2019,1473.38,1490.51,1467.57,1486.94,0 | |
| 31/01/2019,1486.64,1500.74,1484.82,1499.42,0 | |
| 01/02/2019,1499.53,1504.51,1495.47,1502.05,0 | |
| 04/02/2019,1501.97,1517.55,1500.13,1517.54,0 | |
| 05/02/2019,1517.92,1524.21,1512.72,1520.23,0 | |
| 06/02/2019,1520.17,1520.89,1511.18,1518.02,0 | |
| 07/02/2019,1516.7,1516.7,1494.37,1505.63,0 | |
| 08/02/2019,1504.17,1506.6,1495.12,1506.39,0 | |
| 11/02/2019,1506.82,1519.21,1505.67,1518.98,0 | |
| 12/02/2019,1520.14,1538.89,1520.14,1538.23,0 | |
| 13/02/2019,1538.29,1545.74,1536.25,1542.94,0 | |
| 14/02/2019,1540.99,1551.39,1534.59,1545.11,0 | |
| 15/02/2019,1547.12,1570.16,1547.12,1569.25,0 | |
| 19/02/2019,1568.54,1578.23,1564.85,1574.47,0 | |
| 20/02/2019,1574.55,1583.34,1573.96,1581.66,0 | |
| 21/02/2019,1581.31,1581.31,1569.42,1575.55,0 | |
| 22/02/2019,1576.31,1590.1,1576.31,1590.06,0 | |
| 25/02/2019,1591.62,1602.1,1588.81,1588.81,0 | |
| 26/02/2019,1588.56,1589.26,1577.43,1577.48,0 | |
| 27/02/2019,1577.2,1582.06,1570.6,1581.05,0 | |
| 28/02/2019,1580.76,1581.99,1571.31,1575.55,0 | |
| 01/03/2019,1577.5,1590.29,1576.13,1589.64,0 | |
| 04/03/2019,1590.15,1594.24,1564.48,1575.44,0 | |
| 05/03/2019,1575.69,1575.85,1567.67,1568.28,0 | |
| 06/03/2019,1568.31,1568.44,1536.82,1536.82,0 | |
| 07/03/2019,1536.76,1536.97,1521.61,1523.63,0 | |
| 08/03/2019,1522.53,1523.24,1510.65,1521.88,0 | |
| 11/03/2019,1522.8,1548.93,1522.8,1548.88,0 | |
| 12/03/2019,1549.03,1555.3,1545.51,1549.83,0 | |
| 13/03/2019,1550.27,1562.67,1550.27,1555.88,0 | |
| 14/03/2019,1555.87,1555.87,1549.21,1549.64,0 | |
| 15/03/2019,1550.5,1563.59,1550.13,1553.54,0 | |
| 18/03/2019,1553.66,1569.06,1552.68,1563.93,0 | |
| 19/03/2019,1565.53,1570.89,1552.66,1554.99,0 | |
| 20/03/2019,1554.72,1561.74,1535.41,1543.16,0 | |
| 21/03/2019,1541.83,1569.35,1538.36,1562.41,0 | |
| 22/03/2019,1561.97,1561.97,1505.88,1505.92,0 | |
| 25/03/2019,1505.87,1520.49,1494.99,1512.86,0 | |
| 26/03/2019,1513.76,1535.87,1513.76,1528.17,0 | |
| 27/03/2019,1527.97,1530.05,1505.76,1522.23,0 | |
| 28/03/2019,1522.89,1536.44,1520.12,1535.1,0 | |
| 29/03/2019,1536.61,1546.97,1532.23,1539.74,0 | |
| 01/04/2019,1542.89,1556.4,1542.89,1556.06,0 | |
| 02/04/2019,1556.08,1556.13,1545.55,1553.32,0 | |
| 03/04/2019,1554.88,1568.4,1554.88,1560.91,0 | |
| 04/04/2019,1561.07,1567.5,1558.36,1567.49,0 | |
| 05/04/2019,1568.23,1582.61,1568.23,1582.56,0 | |
| 08/04/2019,1581.35,1581.35,1571.21,1579,0 | |
| 09/04/2019,1577.51,1577.51,1558.39,1559.68,0 | |
| 10/04/2019,1560.02,1581.65,1560.02,1581.55,0 | |
| 11/04/2019,1581.93,1583.73,1577.37,1579.14,0 | |
| 12/04/2019,1581.38,1589.73,1580.23,1584.8,0 | |
| 15/04/2019,1585.17,1587.98,1574.73,1579.17,0 | |
| 16/04/2019,1580.26,1585.43,1579.49,1582.79,0 | |
| 17/04/2019,1584.13,1588.6,1561.57,1567.6,0 | |
| 18/04/2019,1567.09,1569.2,1556.11,1565.75,0 | |
| 22/04/2019,1565.22,1565.22,1554.46,1560.04,0 | |
| 23/04/2019,1560.53,1587.58,1560.53,1585.09,0 | |
| 24/04/2019,1585.11,1594.03,1583.36,1588.13,0 | |
| 25/04/2019,1587.05,1587.05,1565.46,1575.61,0 | |
| 26/04/2019,1575.66,1592.21,1574.06,1591.82,0 | |
| 29/04/2019,1591.93,1603.08,1591.93,1598.36,0 | |
| 30/04/2019,1598.55,1600.29,1580.9,1591.21,0 | |
| 01/05/2019,1593.48,1595.85,1576.13,1576.38,0 | |
| 02/05/2019,1576,1587.92,1566.46,1582.65,0 | |
| 03/05/2019,1584.01,1614.02,1584.01,1614.02,0 | |
| 06/05/2019,1611.68,1618.37,1588.84,1614.98,0 | |
| 07/05/2019,1611.46,1611.46,1571.49,1582.31,0 | |
| 08/05/2019,1581.59,1587.35,1574.85,1574.97,0 | |
| 09/05/2019,1573.34,1573.34,1546.85,1570.06,0 | |
| 10/05/2019,1570,1575.08,1546.14,1572.99,0 | |
| 13/05/2019,1571.51,1571.51,1520.28,1523,0 | |
| 14/05/2019,1523.81,1547.84,1523.81,1543.06,0 | |
| 15/05/2019,1541.55,1550.02,1529.44,1548.27,0 | |
| 16/05/2019,1548.27,1567.17,1548.27,1557.24,0 | |
| 17/05/2019,1555.02,1557.55,1534.69,1535.76,0 | |
| 20/05/2019,1530.25,1533.36,1521.63,1524.96,0 | |
| 21/05/2019,1529.82,1545.98,1529.82,1545.25,0 | |
| 22/05/2019,1542.58,1542.58,1528.36,1531.63,0 | |
| 23/05/2019,1525.07,1525.07,1493.48,1501.38,0 | |
| 24/05/2019,1505.88,1516.66,1505.76,1514.11,0 | |
| 28/05/2019,1514.99,1520.22,1503.57,1504.02,0 | |
| 29/05/2019,1503.53,1503.53,1481.42,1489.95,0 | |
| 30/05/2019,1491.85,1500.63,1478,1485.53,0 | |
| 31/05/2019,1478.53,1478.53,1461.47,1465.49,0 | |
| 03/06/2019,1465.88,1476.85,1460.49,1469.98,0 | |
| 04/06/2019,1475.32,1508.65,1475.32,1508.56,0 | |
| 05/06/2019,1510.1,1514.25,1494.08,1506.79,0 | |
| 06/06/2019,1506.35,1508.54,1490.77,1503.54,0 | |
| 07/06/2019,1504.68,1518.92,1504.68,1514.39,0 | |
| 10/06/2019,1516.62,1535.64,1516.62,1523.56,0 | |
| 11/06/2019,1525.03,1536.16,1513.21,1519.11,0 | |
| 12/06/2019,1518.64,1522,1512.4,1519.79,0 | |
| 13/06/2019,1520.52,1536.02,1520.52,1535.8,0 | |
| 14/06/2019,1535.32,1535.32,1522.42,1522.5,0 | |
| 17/06/2019,1523.25,1538.58,1523.25,1532.75,0 | |
| 18/06/2019,1536.08,1560.18,1536.08,1550.23,0 | |
| 19/06/2019,1550.46,1556.45,1547.59,1555.58,0 | |
| 20/06/2019,1560.31,1570.74,1556.08,1563.49,0 | |
| 21/06/2019,1556.1,1556.86,1546.13,1549.63,0 | |
| 24/06/2019,1550.1,1551.65,1530.08,1530.08,0 | |
| 25/06/2019,1530.99,1533.24,1520.5,1521.04,0 | |
| 26/06/2019,1523.26,1530.13,1517.78,1517.78,0 | |
| 27/06/2019,1518.88,1546.55,1518.88,1546.55,0 | |
| 28/06/2019,1548.12,1568.6,1548.12,1566.57,0 | |
| 01/07/2019,1574.65,1586.78,1562.78,1569.66,0 | |
| 02/07/2019,1569.53,1569.53,1552.94,1560.54,0 | |
| 03/07/2019,1562.19,1572.12,1562.19,1572.12,0 | |
| 05/07/2019,1568.73,1575.79,1559.58,1575.62,0 | |
| 08/07/2019,1574.23,1574.23,1559.02,1561.39,0 | |
| 09/07/2019,1559.01,1562.73,1554.12,1562.59,0 | |
| 10/07/2019,1564.65,1572.82,1558.8,1565.05,0 | |
| 11/07/2019,1565.46,1567.95,1552.4,1557.92,0 | |
| 12/07/2019,1558.65,1574.48,1558.65,1570,0 | |
| 15/07/2019,1570.73,1573.88,1558.78,1561.82,0 | |
| 16/07/2019,1561.49,1569.62,1558.24,1562,0 | |
| 17/07/2019,1561.75,1561.75,1547.76,1550.78,0 | |
| 18/07/2019,1550.32,1557.4,1546.02,1555.62,0 | |
| 19/07/2019,1554.92,1561.56,1547.64,1547.9,0 | |
| 22/07/2019,1549.73,1554.29,1543.56,1544.78,0 | |
| 23/07/2019,1546.12,1555.2,1544.76,1554.96,0 | |
| 24/07/2019,1554.09,1581.63,1550.57,1580.42,0 | |
| 25/07/2019,1580.21,1580.21,1560.65,1561.45,0 | |
| 26/07/2019,1561.93,1581.53,1561.93,1578.97,0 | |
| 29/07/2019,1578.9,1580.02,1565.63,1569.03,0 | |
| 30/07/2019,1567.65,1586.32,1557.97,1585.6,0 | |
| 31/07/2019,1586.76,1599.4,1568.4,1574.61,0 | |
| 01/08/2019,1577.23,1587.81,1546.55,1550.76,0 | |
| 02/08/2019,1550.46,1550.46,1522.37,1533.66,0 | |
| 05/08/2019,1532.39,1532.39,1472.66,1487.41,0 | |
| 06/08/2019,1487.68,1502.86,1483.4,1502.09,0 | |
| 07/08/2019,1492.37,1504.59,1478.45,1500.69,0 | |
| 08/08/2019,1502.32,1533.5,1502.32,1532.13,0 | |
| 09/08/2019,1530.96,1530.96,1509.96,1513.04,0 | |
| 12/08/2019,1512.76,1512.76,1491.61,1494.46,0 | |
| 13/08/2019,1493.41,1522.77,1490,1510.58,0 | |
| 14/08/2019,1495.02,1495.02,1465.46,1467.52,0 | |
| 15/08/2019,1468.63,1470.87,1456.28,1461.65,0 | |
| 16/08/2019,1467,1494.68,1467,1493.64,0 | |
| 19/08/2019,1496.62,1515.34,1496.62,1508.85,0 | |
| 20/08/2019,1508.63,1508.63,1497.77,1498.01,0 | |
| 21/08/2019,1510.54,1512.08,1506.68,1509.85,0 | |
| 22/08/2019,1510.8,1516.47,1500.37,1506,0 | |
| 23/08/2019,1504.3,1505.68,1456.9,1459.49,0 | |
| 26/08/2019,1461.59,1476.34,1461.59,1476,0 | |
| 27/08/2019,1479.46,1485.67,1454.91,1456.04,0 | |
| 28/08/2019,1455.1,1478.03,1450.32,1472.71,0 | |
| 29/08/2019,1478.48,1498.78,1478.48,1496.72,0 | |
| 30/08/2019,1499.07,1504.45,1488.34,1494.84,0 | |
| 03/09/2019,1494.03,1494.03,1467.47,1472.28,0 | |
| 04/09/2019,1475.36,1487.94,1475.36,1484.76,0 | |
| 05/09/2019,1491.27,1521.79,1491.27,1510.75,0 | |
| 06/09/2019,1513.61,1517.01,1504.91,1505.17,0 | |
| 09/09/2019,1507.53,1526.1,1506.77,1524.23,0 | |
| 10/09/2019,1523.57,1543.63,1516.56,1542.99,0 | |
| 11/09/2019,1543.87,1575.83,1541.88,1575.71,0 | |
| 12/09/2019,1575.8,1580.72,1562.81,1575.07,0 | |
| 13/09/2019,1579.23,1589.45,1577.11,1578.14,0 | |
| 16/09/2019,1574.73,1590.5,1570.5,1584.6,0 | |
| 17/09/2019,1582.37,1582.37,1569.41,1578.29,0 | |
| 18/09/2019,1577.55,1577.55,1557.15,1568.34,0 | |
| 19/09/2019,1570.76,1581.35,1560.92,1561.47,0 | |
| 20/09/2019,1561.81,1570.02,1554.25,1559.76,0 | |
| 23/09/2019,1556.92,1563.64,1552.45,1558.25,0 | |
| 24/09/2019,1559.48,1562.63,1530.33,1533.59,0 | |
| 25/09/2019,1533.14,1552.94,1530.7,1550.65,0 | |
| 26/09/2019,1549.54,1549.54,1531.04,1533.33,0 | |
| 27/09/2019,1534.12,1539.37,1515.64,1520.48,0 | |
| 30/09/2019,1521.49,1530.66,1518.34,1523.37,0 | |
| 01/10/2019,1529.93,1539.09,1491.55,1493.43,0 | |
| 02/10/2019,1482.83,1482.83,1469.08,1479.63,0 | |
| 03/10/2019,1476.44,1487.35,1462.22,1486.35,0 | |
| 04/10/2019,1486.57,1500.77,1482.02,1500.7,0 | |
| 07/10/2019,1498.71,1507.33,1492.61,1497.79,0 | |
| 08/10/2019,1494.61,1494.61,1472.55,1472.6,0 | |
| 09/10/2019,1480,1484.83,1476.51,1479.46,0 | |
| 10/10/2019,1480.71,1491.57,1480.71,1485.36,0 | |
| 11/10/2019,1486.96,1525.83,1486.96,1511.9,0 | |
| 15/10/2019,1508.54,1528.42,1507.8,1523.3,0 | |
| 16/10/2019,1520.46,1529.6,1520.41,1525.06,0 | |
| 17/10/2019,1530.18,1542.66,1530.18,1541.84,0 | |
| 18/10/2019,1534.89,1540.72,1525.47,1535.48,0 | |
| 21/10/2019,1547.52,1557.02,1547.52,1550.14,0 | |
| 22/10/2019,1551.95,1557.89,1547.31,1550.87,0 | |
| 23/10/2019,1550.59,1554.68,1545.89,1552.86,0 | |
| 24/10/2019,1556.6,1557.33,1544.89,1550.18,0 | |
| 25/10/2019,1548.99,1562.56,1547.78,1558.71,0 | |
| 28/10/2019,1563.5,1576.99,1563.5,1571.93,0 | |
| 29/10/2019,1570.16,1581.13,1569.46,1577.07,0 | |
| 30/10/2019,1575.61,1575.61,1562.05,1572.85,0 | |
| 31/10/2019,1570.19,1570.48,1552.87,1562.45,0 | |
| 01/11/2019,1569.2,1589.33,1569.2,1589.33,0 | |
| 04/11/2019,1597.1,1602.06,1593.74,1597.4,0 | |
| 05/11/2019,1598.94,1608.8,1597.93,1599.61,0 | |
| 06/11/2019,1598.42,1598.42,1587.02,1589.54,0 | |
| 07/11/2019,1598.25,1607.41,1590.33,1593.99,0 | |
| 08/11/2019,1590.96,1598.93,1587.49,1598.86,0 | |
| 11/11/2019,1592.75,1595.44,1588.31,1594.77,0 | |
| 12/11/2019,1595.62,1604.64,1593.41,1595.12,0 | |
| 13/11/2019,1588.29,1591.85,1581.06,1589.18,0 | |
| 14/11/2019,1587.35,1594.71,1586.68,1588.79,0 | |
| 15/11/2019,1597.76,1598.2,1591.04,1596.45,0 | |
| 18/11/2019,1594.11,1594.11,1588.55,1592.34,0 | |
| 19/11/2019,1594.96,1602.96,1592.04,1598.29,0 | |
| 20/11/2019,1593.44,1602.71,1581.98,1591.61,0 | |
| 21/11/2019,1595.61,1595.61,1581.04,1583.96,0 | |
| 22/11/2019,1588.89,1591.31,1581.81,1588.94,0 | |
| 25/11/2019,1594.49,1623.99,1594.49,1621.9,0 | |
| 26/11/2019,1621.9,1630.28,1619.95,1624.23,0 | |
| 27/11/2019,1626.8,1634.77,1626.8,1634.1,0 | |
| 29/11/2019,1630.16,1633.59,1623.92,1624.5,0 | |
| 02/12/2019,1626.56,1627.34,1606.63,1607.58,0 | |
| 03/12/2019,1602.76,1603.08,1589.73,1602.63,0 | |
| 04/12/2019,1607.68,1618.38,1607.68,1613.9,0 | |
| 05/12/2019,1617.17,1620.84,1611.8,1614.83,0 | |
| 06/12/2019,1620.92,1637.9,1620.92,1633.84,0 | |
| 09/12/2019,1631.58,1636.44,1629.62,1629.62,0 | |
| 10/12/2019,1629.1,1633.74,1626.37,1631.71,0 | |
| 11/12/2019,1633.43,1634.43,1626.74,1631.93,0 | |
| 12/12/2019,1631.7,1654.07,1629.86,1644.81,0 | |
| 13/12/2019,1642.95,1650.19,1632.65,1637.98,0 | |
| 16/12/2019,1648.28,1658.62,1648.28,1649.94,0 | |
| 17/12/2019,1652.56,1657.7,1649.63,1657.56,0 | |
| 18/12/2019,1660.49,1663.39,1654.73,1661.73,0 | |
| 19/12/2019,1662.52,1667.23,1660.62,1667.09,0 | |
| 20/12/2019,1670.6,1674.43,1668.86,1671.9,0 | |
| 23/12/2019,1673.98,1675.31,1666.19,1674.14,0 | |
| 24/12/2019,1676.23,1678.09,1673.74,1678.01,0 | |
| 26/12/2019,1680.22,1680.36,1675.1,1677.67,0 | |
| 27/12/2019,1681.25,1681.68,1666.43,1669.03,0 | |
| 30/12/2019,1669.88,1670.22,1658.05,1664.15,0 | |
| 31/12/2019,1660.05,1673.34,1659.83,1668.47,0 | |
| 02/01/2020,1675.9,1678.14,1653.52,1666.77,0 | |
| 03/01/2020,1655.02,1664.04,1648.54,1660.87,0 | |
| 06/01/2020,1650.66,1664.85,1645.51,1663.26,0 | |
| 07/01/2020,1659.73,1662.1,1653.33,1658.31,0 | |
| 08/01/2020,1658.47,1669.29,1658.23,1663.59,0 | |
| 09/01/2020,1669.86,1671.82,1663.78,1664.99,0 | |
| 10/01/2020,1665.47,1666.75,1654.01,1657.64,0 | |
| 13/01/2020,1658.98,1669.61,1652.32,1669.61,0 | |
| 14/01/2020,1668.39,1684.34,1662.86,1675.74,0 | |
| 15/01/2020,1673.69,1688.12,1673.4,1682.4,0 | |
| 16/01/2020,1691.82,1706.17,1691.82,1705.22,0 | |
| 17/01/2020,1712.93,1715.08,1697.69,1699.64,0 | |
| 21/01/2020,1695.45,1695.45,1684.26,1685.9,0 | |
| 22/01/2020,1691.07,1694.37,1682.94,1684.46,0 | |
| 23/01/2020,1680.54,1687.85,1666.47,1685.01,0 | |
| 24/01/2020,1687.81,1689.15,1653.19,1662.23,0 | |
| 27/01/2020,1660.82,1660.82,1632.26,1644.14,0 | |
| 28/01/2020,1651.13,1661.19,1651.13,1658.31,0 | |
| 29/01/2020,1661.08,1663.77,1649,1649.22,0 | |
| 30/01/2020,1641.47,1648.43,1630.94,1648.22,0 | |
| 31/01/2020,1643.69,1643.69,1610.64,1614.06,0 | |
| 03/02/2020,1618.8,1636.88,1618.8,1632.21,0 | |
| 04/02/2020,1644.42,1661,1644.42,1656.77,0 | |
| 05/02/2020,1667.95,1682.96,1667.38,1681.92,0 | |
| 06/02/2020,1685.44,1689.17,1677.29,1677.46,0 | |
| 07/02/2020,1673.53,1673.53,1654.31,1656.78,0 | |
| 10/02/2020,1654.92,1667.7,1653.67,1667.67,0 | |
| 11/02/2020,1674.5,1686.01,1674,1677.51,0 | |
| 12/02/2020,1684.39,1690.06,1683.02,1689.38,0 | |
| 13/02/2020,1684.58,1696.54,1680.38,1693.74,0 | |
| 14/02/2020,1694.87,1695.17,1683.47,1687.58,0 | |
| 18/02/2020,1686.03,1687.38,1674.6,1683.52,0 | |
| 19/02/2020,1685.33,1698.16,1685.33,1692.57,0 | |
| 20/02/2020,1689.42,1698.91,1677.62,1696.07,0 | |
| 21/02/2020,1694.73,1694.73,1673.2,1678.61,0 | |
| 24/02/2020,1676.65,1676.65,1620.14,1628.1,0 | |
| 25/02/2020,1630.87,1633.11,1568.97,1571.9,0 | |
| 26/02/2020,1578.35,1588.32,1551.39,1552.76,0 | |
| 27/02/2020,1545.25,1553.98,1495.89,1497.87,0 | |
| 28/02/2020,1463.41,1483.61,1448.21,1476.43,0 | |
| 02/03/2020,1476.59,1518.53,1463.06,1518.49,0 | |
| 03/03/2020,1518.52,1539.74,1472.74,1486.08,0 | |
| 04/03/2020,1500.15,1531.2,1494.58,1531.2,0 | |
| 05/03/2020,1522.85,1522.85,1462.92,1478.82,0 | |
| 06/03/2020,1476.63,1476.63,1417.27,1449.22,0 | |
| 09/03/2020,1396.24,1396.24,1310.76,1313.44,0 | |
| 10/03/2020,1329.88,1351.48,1288.93,1350.9,0 | |
| 11/03/2020,1349.24,1349.24,1249.28,1264.3,0 | |
| 12/03/2020,1253.87,1253.87,1121.72,1122.93,0 | |
| 13/03/2020,1153.76,1210.13,1109.39,1210.13,0 | |
| 16/03/2020,1174.97,1174.97,1035.19,1037.42,0 | |
| 17/03/2020,1043.87,1106.68,1011.95,1106.68,0 | |
| 18/03/2020,1057.65,1062.79,966.22,991.16,0 | |
| 19/03/2020,988.71,1069.15,968.86,1058.75,0 | |
| 20/03/2020,1064.72,1087.72,1009.53,1014.05,0 | |
| 23/03/2020,1014.08,1017.61,966.42,1002.4,0 | |
| 24/03/2020,1041.07,1096.54,1041.07,1096.54,0 | |
| 25/03/2020,1100.14,1146.81,1075.85,1110.34,0 | |
| 26/03/2020,1116.3,1180.32,1116.3,1180.32,0 | |
| 27/03/2020,1163.92,1163.92,1125.68,1131.99,0 | |
| 30/03/2020,1134.14,1158.64,1119.95,1158.32,0 | |
| 31/03/2020,1155.68,1164.63,1130.34,1153.1,0 | |
| 01/04/2020,1127.73,1127.73,1064.6,1071.99,0 | |
| 02/04/2020,1071.46,1102.36,1055.6,1085.81,0 | |
| 03/04/2020,1082.9,1082.9,1035.39,1052.05,0 | |
| 06/04/2020,1085.88,1139.93,1085.88,1138.78,0 | |
| 07/04/2020,1158.17,1190.98,1133.55,1139.17,0 | |
| 08/04/2020,1151.01,1197.17,1147.26,1191.66,0 | |
| 09/04/2020,1212.66,1250.13,1212.66,1246.73,0 | |
| 13/04/2020,1240.91,1240.94,1200.92,1212.04,0 | |
| 14/04/2020,1232.32,1251.88,1224.15,1237.33,0 | |
| 15/04/2020,1221.71,1221.71,1176.03,1183.98,0 | |
| 16/04/2020,1185.1,1187.84,1154.52,1178.09,0 | |
| 17/04/2020,1191.85,1231.93,1191.85,1229.1,0 | |
| 20/04/2020,1220.63,1233.86,1202.22,1213.35,0 | |
| 21/04/2020,1192.22,1195.88,1173.91,1185.09,0 | |
| 22/04/2020,1203.01,1213.34,1196.54,1201.52,0 | |
| 23/04/2020,1203.66,1232.59,1203.66,1214.06,0 | |
| 24/04/2020,1216.68,1238.31,1210.62,1233.05,0 | |
| 27/04/2020,1243.47,1289.18,1243.47,1281.88,0 | |
| 28/04/2020,1301.22,1316.71,1282.77,1298.08,0 | |
| 29/04/2020,1314.04,1373.39,1314.04,1360.76,0 | |
| 30/04/2020,1354.8,1354.8,1310.45,1310.66,0 | |
| 01/05/2020,1280.58,1281.08,1241.91,1260.48,0 | |
| 04/05/2020,1254.88,1263.97,1234.01,1263.97,0 | |
| 05/05/2020,1271.22,1302.45,1269.99,1273.51,0 | |
| 06/05/2020,1278.9,1284.92,1262.56,1263.01,0 | |
| 07/05/2020,1268.35,1290.92,1268.35,1282.93,0 | |
| 08/05/2020,1294.28,1330.11,1294.28,1329.64,0 | |
| 11/05/2020,1320.37,1333.85,1303.53,1321.24,0 | |
| 12/05/2020,1322.67,1326.89,1275.54,1275.54,0 | |
| 13/05/2020,1272.9,1272.9,1212.75,1233.25,0 | |
| 14/05/2020,1226.66,1237.56,1181.09,1237.55,0 | |
| 15/05/2020,1236.25,1259.28,1225.55,1256.99,0 | |
| 18/05/2020,1290.9,1338.35,1290.9,1333.69,0 | |
| 19/05/2020,1330.27,1339.12,1307.27,1307.72,0 | |
| 20/05/2020,1322.78,1353.38,1322.78,1346.93,0 | |
| 21/05/2020,1345.72,1354.65,1333.99,1347.56,0 | |
| 22/05/2020,1349.4,1355.77,1338.13,1355.53,0 | |
| 26/05/2020,1361.16,1406.77,1361.16,1393.07,0 | |
| 27/05/2020,1398.5,1438.96,1382.03,1436.36,0 | |
| 28/05/2020,1437.84,1450.37,1396.95,1400.67,0 | |
| 29/05/2020,1399.05,1399.05,1372.71,1394.04,0 | |
| 01/06/2020,1396.29,1419.94,1395.51,1405.37,0 | |
| 02/06/2020,1409.16,1421.12,1403.69,1418.21,0 | |
| 03/06/2020,1425.37,1463.55,1425.37,1452.09,0 | |
| 04/06/2020,1450.16,1460.09,1439.11,1452.06,0 | |
| 05/06/2020,1460.18,1525.56,1460.18,1507.15,0 | |
| 08/06/2020,1510.59,1537.62,1510.59,1536.89,0 | |
| 09/06/2020,1533.03,1533.03,1496.69,1507.05,0 | |
| 10/06/2020,1506.94,1506.94,1465.94,1467.39,0 | |
| 11/06/2020,1458.34,1458.34,1355.32,1356.22,0 | |
| 12/06/2020,1366.96,1412.91,1349.39,1387.68,0 | |
| 15/06/2020,1381.41,1425.84,1343.6,1419.61,0 | |
| 16/06/2020,1432.35,1473.75,1427.84,1452.26,0 | |
| 17/06/2020,1453.33,1456.76,1424.59,1426.53,0 | |
| 18/06/2020,1424.72,1439.74,1412.27,1427.08,0 | |
| 19/06/2020,1430.65,1443.8,1409.47,1418.63,0 | |
| 22/06/2020,1417.67,1433.53,1400.98,1433.53,0 | |
| 23/06/2020,1436.46,1454.12,1436.46,1439.34,0 | |
| 24/06/2020,1437.2,1437.2,1374.4,1389.74,0 | |
| 25/06/2020,1388.41,1413.71,1375.37,1413.31,0 | |
| 26/06/2020,1411.37,1411.37,1375.59,1378.78,0 | |
| 29/06/2020,1383.04,1427.09,1381.04,1421.21,0 | |
| 30/06/2020,1418.55,1444.12,1413.18,1441.37,0 | |
| 01/07/2020,1443.29,1451.46,1423.65,1427.31,0 | |
| 02/07/2020,1433.39,1459.41,1428.55,1431.86,0 | |
| 06/07/2020,1435.95,1461.28,1435.95,1442.88,0 | |
| 07/07/2020,1441.3,1441.3,1414.24,1416,0 | |
| 08/07/2020,1416.36,1431.83,1402.18,1427.4,0 | |
| 09/07/2020,1427.44,1427.83,1384.1,1398.92,0 | |
| 10/07/2020,1398.92,1422.71,1395.65,1422.68,0 | |
| 13/07/2020,1427.36,1452.32,1403.06,1403.57,0 | |
| 14/07/2020,1403.13,1428.4,1393.9,1428.26,0 | |
| 15/07/2020,1432.5,1485.05,1432.5,1478.27,0 | |
| 16/07/2020,1473.78,1473.78,1460.08,1467.56,0 | |
| 17/07/2020,1467.87,1482.4,1464.71,1473.32,0 | |
| 20/07/2020,1471.67,1474.37,1461.3,1467.95,0 | |
| 21/07/2020,1472.13,1496.73,1472.13,1487.51,0 | |
| 22/07/2020,1486.43,1493.56,1478.88,1490.14,0 | |
| 23/07/2020,1489.33,1507.24,1477.23,1490.2,0 | |
| 24/07/2020,1488.67,1488.67,1466.1,1467.55,0 | |
| 27/07/2020,1468.23,1484.66,1464.48,1484.65,0 | |
| 28/07/2020,1484.37,1485.34,1469.55,1469.76,0 | |
| 29/07/2020,1471.37,1501.86,1471.37,1500.63,0 | |
| 30/07/2020,1499.2,1499.2,1475.16,1495.1,0 | |
| 31/07/2020,1495.15,1495.15,1457.62,1480.43,0 | |
| 03/08/2020,1485.49,1507.93,1483.37,1506.8,0 | |
| 04/08/2020,1506.53,1517.22,1501.58,1517.21,0 | |
| 05/08/2020,1521.79,1546.4,1521.79,1546.24,0 | |
| 06/08/2020,1546.44,1550.47,1537.46,1544.62,0 | |
| 07/08/2020,1542.52,1569.26,1539.52,1569.18,0 | |
| 10/08/2020,1573.75,1593.83,1573.75,1584.67,0 | |
| 11/08/2020,1587.57,1603.6,1570.7,1575.1,0 | |
| 12/08/2020,1577.9,1595.12,1574.25,1583.25,0 | |
| 13/08/2020,1580.26,1590.09,1575.96,1579.79,0 | |
| 14/08/2020,1575.78,1583.48,1567.88,1577.88,0 | |
| 17/08/2020,1579.48,1586.52,1575.84,1585.47,0 | |
| 18/08/2020,1585.54,1585.54,1566.51,1569.77,0 | |
| 19/08/2020,1570.44,1585.16,1569.98,1572.07,0 | |
| 20/08/2020,1567.77,1570.38,1554.46,1564.3,0 | |
| 21/08/2020,1563.37,1563.37,1545.36,1552.48,0 | |
| 24/08/2020,1559.96,1568.73,1554.1,1568.47,0 | |
| 25/08/2020,1572.65,1574.24,1556.78,1571.21,0 | |
| 26/08/2020,1570.72,1572.57,1559.73,1560.19,0 | |
| 27/08/2020,1561.36,1573.38,1555.27,1564.56,0 | |
| 28/08/2020,1570.46,1578.34,1567.13,1578.34,0 | |
| 31/08/2020,1577.55,1577.55,1561.88,1561.88,0 | |
| 01/09/2020,1561.1,1578.58,1554.19,1578.58,0 | |
| 02/09/2020,1578.78,1595.04,1567.43,1592.29,0 | |
| 03/09/2020,1592.47,1592.47,1538.53,1544.68,0 | |
| 04/09/2020,1546.64,1563.38,1501.52,1535.3,0 | |
| 08/09/2020,1534.37,1534.37,1499.83,1504.59,0 | |
| 09/09/2020,1505.09,1532.91,1505.09,1526.48,0 | |
| 10/09/2020,1526.87,1543.43,1507.73,1507.75,0 | |
| 11/09/2020,1508.8,1515.97,1484.95,1497.27,0 | |
| 14/09/2020,1499.38,1538.5,1499.38,1536.97,0 | |
| 15/09/2020,1538.54,1551.02,1535.64,1538.15,0 | |
| 16/09/2020,1539.27,1572.06,1539.27,1552.33,0 | |
| 17/09/2020,1550.14,1550.14,1526.55,1542.6,0 | |
| 18/09/2020,1544.34,1556.38,1519.76,1536.78,0 | |
| 21/09/2020,1533.92,1533.92,1470.44,1485.25,0 | |
| 22/09/2020,1486.05,1497.81,1474.49,1496.96,0 | |
| 23/09/2020,1496.97,1503.98,1451.41,1451.46,0 | |
| 24/09/2020,1450.84,1474.02,1432.57,1451.82,0 | |
| 25/09/2020,1450.98,1478.95,1445.7,1474.91,0 | |
| 28/09/2020,1477.43,1514.33,1477.43,1510.34,0 | |
| 29/09/2020,1510.2,1512.22,1492.52,1504.73,0 | |
| 30/09/2020,1504.84,1528.01,1498.29,1507.69,0 | |
| 01/10/2020,1508.6,1531.92,1508.6,1531.2,0 | |
| 02/10/2020,1527.59,1544.5,1498.11,1539.3,0 | |
| 05/10/2020,1541.2,1582.66,1541.2,1581.96,0 | |
| 06/10/2020,1584.49,1619.21,1577.29,1577.29,0 | |
| 07/10/2020,1581.12,1614.61,1581.12,1611.04,0 | |
| 08/10/2020,1615.27,1630.33,1615.27,1628.55,0 | |
| 09/10/2020,1630.71,1645.04,1630.71,1637.55,0 | |
| 12/10/2020,1642.46,1652.05,1637.35,1649.05,0 | |
| 13/10/2020,1647.57,1647.57,1631.6,1636.85,0 | |
| 14/10/2020,1637.97,1647.99,1621.56,1621.65,0 | |
| 15/10/2020,1618.88,1641,1598.49,1638.88,0 | |
| 16/10/2020,1638.48,1646.25,1633.8,1633.81,0 | |
| 19/10/2020,1636.84,1647.05,1612.22,1613.63,0 | |
| 20/10/2020,1620.57,1632.76,1615.99,1617.71,0 | |
| 21/10/2020,1618.34,1621.88,1603.77,1603.78,0 | |
| 22/10/2020,1604.95,1631.97,1603.96,1630.25,0 | |
| 23/10/2020,1634.06,1641.48,1626.32,1640.5,0 | |
| 26/10/2020,1635.22,1635.22,1586.89,1605.21,0 | |
| 27/10/2020,1605.68,1609.53,1590.71,1590.71,0 | |
| 28/10/2020,1586.77,1586.77,1542.54,1543.28,0 | |
| 29/10/2020,1543.06,1566.39,1532.23,1561.58,0 | |
| 30/10/2020,1559.69,1559.69,1526.22,1538.48,0 | |
| 02/11/2020,1540.86,1568.59,1540.86,1568.59,0 | |
| 03/11/2020,1571.95,1620.77,1571.95,1614.3,0 | |
| 04/11/2020,1612.98,1631.31,1598.56,1615.08,0 | |
| 05/11/2020,1616.65,1664.12,1616.65,1660.05,0 | |
| 06/11/2020,1660.78,1667.15,1644.16,1644.16,0 | |
| 09/11/2020,1652.11,1745.69,1652.11,1705.04,0 | |
| 10/11/2020,1706.45,1741.83,1706.45,1737.01,0 | |
| 11/11/2020,1738.88,1746.31,1722.22,1736.94,0 | |
| 12/11/2020,1735.99,1735.99,1696.65,1708.47,0 | |
| 13/11/2020,1710.05,1749.36,1710.05,1744.04,0 | |
| 16/11/2020,1747.02,1785.34,1747.02,1785.34,0 | |
| 17/11/2020,1783.09,1795.89,1755.34,1791.91,0 | |
| 18/11/2020,1792.76,1805.2,1769.32,1769.32,0 | |
| 19/11/2020,1769.25,1784.64,1764.2,1784.13,0 | |
| 20/11/2020,1782.15,1787.39,1771.13,1785.34,0 | |
| 23/11/2020,1787.24,1827.6,1787.24,1818.3,0 | |
| 24/11/2020,1819.52,1862.17,1819.52,1853.53,0 | |
| 25/11/2020,1852.62,1852.62,1831.95,1845.02,0 | |
| 27/11/2020,1846.26,1855.27,1845.5,1855.27,0 | |
| 30/11/2020,1854.87,1854.87,1813.56,1819.82,0 | |
| 01/12/2020,1822.92,1848.02,1822.92,1836.05,0 | |
| 02/12/2020,1833.08,1842.53,1817.02,1838.03,0 | |
| 03/12/2020,1838.52,1860.35,1838.52,1848.7,0 | |
| 04/12/2020,1849.98,1892.45,1849.98,1892.45,0 | |
| 07/12/2020,1892.72,1897.44,1886.78,1891.25,0 | |
| 08/12/2020,1890.57,1918.01,1881.7,1917.78,0 | |
| 09/12/2020,1919.16,1935.27,1889.33,1902.15,0 | |
| 10/12/2020,1901.34,1924.12,1887.69,1922.7,0 | |
| 11/12/2020,1921.27,1926.73,1896.02,1911.7,0 | |
| 14/12/2020,1914.15,1944.12,1913.86,1913.86,0 | |
| 15/12/2020,1915.9,1960.81,1915.9,1959.76,0 | |
| 16/12/2020,1961.26,1966.11,1947.05,1952.72,0 | |
| 17/12/2020,1953.76,1978.05,1953.76,1978.05,0 | |
| 18/12/2020,1978.89,1992.72,1965.67,1969.99,0 | |
| 21/12/2020,1967.93,1970.67,1934.66,1970.33,0 | |
| 22/12/2020,1971.18,1992.5,1971.18,1989.88,0 | |
| 23/12/2020,1991.1,2011.84,1991.1,2007.1,0 | |
| 24/12/2020,2013.18,2013.97,1997.18,2003.95,0 | |
| 28/12/2020,2013.49,2026.24,1996.25,1996.25,0 | |
| 29/12/2020,1996.73,2001.7,1950.82,1959.36,0 | |
| 30/12/2020,1961.72,1987.78,1961.72,1979.99,0 |
This file contains bidirectional Unicode text that may be interpreted or compiled differently than what appears below. To review, open the file in an editor that reveals hidden Unicode characters.
Learn more about bidirectional Unicode characters
| date,open-es,high-es,low-es,close-es,volume-es | |
| 03/01/2000,1464.47,1478,1438.36,1455.17,145593744 | |
| 04/01/2000,1449,1449,1397.43,1399.42,157656256 | |
| 05/01/2000,1399.42,1413.27,1377.68,1402.11,169609376 | |
| 06/01/2000,1402.11,1411.9,1392.02,1403.45,170671872 | |
| 07/01/2000,1403.45,1441.47,1400.73,1441.47,191437504 | |
| 10/01/2000,1441.47,1464.36,1441.47,1457.6,166375008 | |
| 11/01/2000,1457.6,1458.66,1434.42,1438.56,158437504 | |
| 12/01/2000,1438.56,1442.6,1427.08,1432.25,152281248 | |
| 13/01/2000,1432.25,1454.2,1432.25,1449.68,161000000 | |
| 14/01/2000,1449.68,1473,1449.68,1465.15,169671872 | |
| 18/01/2000,1465.15,1465.15,1451.3,1455.14,165109376 | |
| 19/01/2000,1455.14,1461.39,1448.68,1455.9,169968752 | |
| 20/01/2000,1455.9,1465.71,1438.54,1445.57,171984368 | |
| 21/01/2000,1445.57,1452.73,1439.6,1441.36,189031248 | |
| 24/01/2000,1447.11,1454.09,1395.42,1401.53,174343744 | |
| 25/01/2000,1401.53,1414.26,1388.49,1410.03,167765632 | |
| 26/01/2000,1410.03,1412.73,1400.16,1404.09,174578128 | |
| 27/01/2000,1404.09,1418.86,1380.87,1398.56,176484368 | |
| 28/01/2000,1397.72,1397.73,1356.2,1360.16,171218752 | |
| 31/01/2000,1360.16,1394.5,1350.05,1394.46,155281248 | |
| 01/02/2000,1394.46,1412.49,1384.79,1409.28,153281248 | |
| 02/02/2000,1409.28,1420.61,1403.49,1409.12,162281248 | |
| 03/02/2000,1409.12,1425.78,1398.52,1424.97,179140624 | |
| 04/02/2000,1424.97,1435.91,1420.63,1424.37,163296880 | |
| 07/02/2000,1424.37,1427.15,1413.33,1423,143453120 | |
| 08/02/2000,1424.24,1441.83,1424.24,1441.75,163703120 | |
| 09/02/2000,1441.72,1444.55,1411.65,1411.71,164140624 | |
| 10/02/2000,1411.7,1422.1,1406.43,1416.83,165437504 | |
| 11/02/2000,1416.83,1416.83,1378.89,1387.12,160265632 | |
| 14/02/2000,1387.12,1394.79,1380.53,1389.94,144890624 | |
| 15/02/2000,1389.94,1407.72,1376.25,1402.05,170640624 | |
| 16/02/2000,1402.05,1404.55,1385.58,1387.67,159187504 | |
| 17/02/2000,1387.67,1399.88,1380.07,1388.25,161687504 | |
| 18/02/2000,1388.26,1388.59,1345.32,1346.09,162859376 | |
| 22/02/2000,1346.09,1358.11,1331.88,1352.17,153124992 | |
| 23/02/2000,1352.17,1370.11,1342.44,1360.69,155265632 | |
| 24/02/2000,1360.69,1364.8,1329.88,1353.43,189843744 | |
| 25/02/2000,1353.43,1362.14,1329.15,1333.36,166437504 | |
| 28/02/2000,1333.36,1360.82,1325.02,1348.05,160390624 | |
| 29/02/2000,1348.05,1369.63,1348.05,1366.42,188171872 | |
| 01/03/2000,1366.42,1383.46,1366.42,1379.19,199078128 | |
| 02/03/2000,1379.19,1386.56,1370.35,1381.76,187281248 | |
| 03/03/2000,1381.76,1410.77,1381.76,1409.17,179734368 | |
| 06/03/2000,1409.17,1409.74,1384.75,1391.28,160781248 | |
| 07/03/2000,1391.28,1399.21,1349.99,1355.62,205328128 | |
| 08/03/2000,1355.62,1373.79,1346.62,1366.7,187968752 | |
| 09/03/2000,1366.7,1401.82,1357.59,1401.69,175468752 | |
| 10/03/2000,1401.69,1413.45,1392.07,1395.07,177937504 | |
| 13/03/2000,1395.07,1398.39,1364.84,1383.62,158765632 | |
| 14/03/2000,1383.62,1395.38,1359.15,1359.15,170937504 | |
| 15/03/2000,1359.15,1397.99,1356.99,1392.14,203562496 | |
| 16/03/2000,1395.13,1458.47,1394.9,1458.47,231609376 | |
| 17/03/2000,1458.47,1477.33,1453.27,1464.47,202359376 | |
| 20/03/2000,1464.47,1470.74,1448.43,1456.63,143875008 | |
| 21/03/2000,1456.63,1493.92,1446.06,1493.87,166546880 | |
| 22/03/2000,1493.87,1505.08,1487.33,1500.64,167968752 | |
| 23/03/2000,1500.64,1532.5,1492.39,1527.35,168484368 | |
| 24/03/2000,1527.35,1552.87,1516.83,1527.46,164406256 | |
| 27/03/2000,1527.46,1533.81,1518.46,1523.86,140781248 | |
| 28/03/2000,1523.86,1527.36,1507.09,1507.73,149859376 | |
| 29/03/2000,1521.45,1521.45,1497.45,1508.52,165921872 | |
| 30/03/2000,1508.52,1517.38,1474.63,1487.92,186468752 | |
| 31/03/2000,1487.92,1519.81,1484.38,1498.58,191781248 | |
| 03/04/2000,1498.58,1507.19,1487.63,1505.97,159640624 | |
| 04/04/2000,1505.98,1526.45,1416.41,1494.73,236790624 | |
| 05/04/2000,1494.73,1506.55,1478.05,1487.37,173484368 | |
| 06/04/2000,1487.37,1511.76,1487.37,1501.34,157500000 | |
| 07/04/2000,1503.1,1518.68,1503.05,1516.35,139312496 | |
| 10/04/2000,1516.35,1527.19,1503.35,1504.46,133390624 | |
| 11/04/2000,1504.46,1512.8,1486.84,1500.59,151781248 | |
| 12/04/2000,1500.59,1509.1,1466.15,1467.17,183734368 | |
| 13/04/2000,1467.17,1477.52,1439.34,1440.51,161250000 | |
| 14/04/2000,1440.51,1440.51,1339.4,1357.31,199953120 | |
| 17/04/2000,1356.56,1401.53,1346.5,1401.44,188234368 | |
| 18/04/2000,1401.44,1441.61,1397.81,1441.61,173343744 | |
| 19/04/2000,1441.61,1447.69,1424.26,1427.47,156468752 | |
| 20/04/2000,1427.47,1435.49,1422.08,1434.54,140031248 | |
| 24/04/2000,1434.54,1434.54,1407.13,1429.86,135734368 | |
| 25/04/2000,1439.33,1477.67,1438.42,1477.14,167359376 | |
| 26/04/2000,1477.44,1482.94,1456.98,1460.99,156187504 | |
| 27/04/2000,1460.99,1469.21,1434.81,1464.92,173593744 | |
| 28/04/2000,1464.92,1473.62,1448.15,1452.43,153843744 | |
| 01/05/2000,1452.43,1481.51,1452.43,1468.25,150984368 | |
| 02/05/2000,1468.25,1468.25,1445.22,1446.29,158046880 | |
| 03/05/2000,1446.29,1446.29,1398.36,1415.1,154937504 | |
| 04/05/2000,1415.1,1420.99,1404.94,1409.57,144656256 | |
| 05/05/2000,1409.57,1436.03,1405.08,1432.63,125859376 | |
| 08/05/2000,1432.63,1432.63,1417.05,1424.17,123062496 | |
| 09/05/2000,1424.17,1430.28,1401.85,1412.14,140093744 | |
| 10/05/2000,1412.14,1412.14,1375.14,1383.05,157250000 | |
| 11/05/2000,1383.05,1410.26,1383.05,1407.81,149000000 | |
| 12/05/2000,1407.81,1430.13,1407.81,1420.96,134093752 | |
| 15/05/2000,1420.96,1452.39,1416.54,1452.36,133531248 | |
| 16/05/2000,1452.36,1470.4,1450.76,1466.04,149296880 | |
| 17/05/2000,1466.04,1466.04,1441.67,1447.8,128203128 | |
| 18/05/2000,1447.8,1458.04,1436.59,1437.21,126234376 | |
| 19/05/2000,1437.21,1437.21,1401.74,1406.95,133390624 | |
| 22/05/2000,1406.95,1410.55,1368.73,1400.72,135781248 | |
| 23/05/2000,1400.72,1404.04,1373.6,1373.86,135921872 | |
| 24/05/2000,1373.86,1401.75,1361.09,1399.05,180046880 | |
| 25/05/2000,1405.89,1409.39,1373.93,1381.52,153828128 | |
| 26/05/2000,1381.52,1391.42,1369.75,1378.02,112906248 | |
| 30/05/2000,1378.02,1422.45,1378.02,1422.45,131906248 | |
| 31/05/2000,1422.44,1434.49,1415.5,1420.6,150078128 | |
| 01/06/2000,1420.6,1448.81,1420.6,1448.81,150015632 | |
| 02/06/2000,1448.81,1483.23,1448.81,1477.26,181624992 | |
| 05/06/2000,1477.26,1477.28,1464.68,1467.63,131031248 | |
| 06/06/2000,1467.63,1471.36,1454.74,1457.84,148453120 | |
| 07/06/2000,1457.84,1474.64,1455.06,1471.36,133531248 | |
| 08/06/2000,1471.36,1475.65,1456.49,1461.67,133484376 | |
| 09/06/2000,1461.67,1472.67,1454.96,1456.95,122812496 | |
| 12/06/2000,1456.95,1462.93,1445.99,1446,120953128 | |
| 13/06/2000,1446,1470.42,1442.38,1469.44,146234368 | |
| 14/06/2000,1469.44,1483.62,1467.71,1470.54,145265632 | |
| 15/06/2000,1470.54,1482.04,1464.62,1478.6,158031248 | |
| 16/06/2000,1478.73,1480.77,1460.42,1464.46,195437504 | |
| 19/06/2000,1464.46,1488.93,1459.05,1486,144015632 | |
| 20/06/2000,1486,1487.32,1470.18,1476.28,161171872 | |
| 21/06/2000,1475.95,1482.19,1468,1479.13,157750000 | |
| 22/06/2000,1479.13,1479.13,1448.03,1452.18,159796880 | |
| 23/06/2000,1452.18,1459.94,1438.31,1441.48,132437504 | |
| 26/06/2000,1441.48,1459.66,1441.48,1455.25,138906256 | |
| 27/06/2000,1455.31,1463.44,1450.55,1450.55,162890624 | |
| 28/06/2000,1452.57,1467.6,1451.51,1454.82,171109376 | |
| 29/06/2000,1454.82,1455.14,1434.63,1442.39,173578128 | |
| 30/06/2000,1442.39,1454.68,1438.71,1454.6,228078128 | |
| 03/07/2000,1454.6,1469.58,1450.85,1469.32,70609376 | |
| 05/07/2000,1469.54,1469.54,1442.45,1446.23,159265632 | |
| 06/07/2000,1446.23,1461.65,1439.56,1456.67,148015632 | |
| 07/07/2000,1456.67,1484.12,1456.67,1478.9,145578128 | |
| 10/07/2000,1478.9,1486.56,1474.76,1475.62,131046872 | |
| 11/07/2000,1475.62,1488.77,1470.48,1480.88,153203120 | |
| 12/07/2000,1480.88,1497.69,1480.88,1492.92,156437504 | |
| 13/07/2000,1492.92,1501.39,1489.65,1495.84,160437504 | |
| 14/07/2000,1495.2,1509.99,1494.8,1509.98,150093744 | |
| 17/07/2000,1509.98,1517.22,1505.26,1510.49,141562496 | |
| 18/07/2000,1510.49,1510.49,1491.35,1493.74,141921872 | |
| 19/07/2000,1494.99,1494.99,1479.92,1481.96,142093744 | |
| 20/07/2000,1481.96,1501.92,1481.96,1495.47,166343744 | |
| 21/07/2000,1495.57,1495.57,1477.91,1480.19,151296880 | |
| 24/07/2000,1485.88,1485.88,1463.8,1464.29,137546880 | |
| 25/07/2000,1464.29,1476.23,1464.29,1474.47,151468752 | |
| 26/07/2000,1471.55,1472.08,1452.42,1452.42,193093744 | |
| 27/07/2000,1464.91,1464.91,1445.43,1449.63,180687504 | |
| 28/07/2000,1449.62,1456.68,1413.89,1419.89,153124992 | |
| 31/07/2000,1437.65,1437.65,1418.71,1430.83,148843744 | |
| 01/08/2000,1430.83,1443.54,1428.96,1438.1,146671872 | |
| 02/08/2000,1434.08,1451.59,1434.08,1438.69,155390624 | |
| 03/08/2000,1426.25,1454.19,1425.43,1452.56,171187504 | |
| 04/08/2000,1452.06,1462.93,1452.06,1462.93,149375008 | |
| 07/08/2000,1460.72,1480.8,1460.72,1479.32,133562496 | |
| 08/08/2000,1479.32,1484.4,1472.53,1482.81,155031248 | |
| 09/08/2000,1482.8,1490.37,1471.32,1472.87,164687504 | |
| 10/08/2000,1472.87,1475.19,1459.85,1460.25,147000000 | |
| 11/08/2000,1460.25,1475.72,1453.06,1471.84,130546872 | |
| 14/08/2000,1471.84,1491.64,1468.56,1491.56,122468752 | |
| 15/08/2000,1491.56,1493.12,1482.74,1484.43,139984368 | |
| 16/08/2000,1484.43,1496.09,1475.74,1479.85,145281248 | |
| 17/08/2000,1479.85,1499.32,1479.85,1496.07,144124992 | |
| 18/08/2000,1496.07,1499.47,1488.99,1491.72,128343752 | |
| 21/08/2000,1491.72,1502.84,1491.13,1499.48,114312496 | |
| 22/08/2000,1499.48,1508.45,1497.42,1498.13,127937504 | |
| 23/08/2000,1498.13,1507.2,1489.52,1505.97,136093744 | |
| 24/08/2000,1505.97,1511.16,1501.25,1508.31,130796872 | |
| 25/08/2000,1508.31,1513.47,1505.09,1506.46,107125000 | |
| 28/08/2000,1506.45,1523.95,1506.45,1514.09,114625000 | |
| 29/08/2000,1514.09,1514.89,1505.48,1509.84,124312496 | |
| 30/08/2000,1509.84,1510.49,1500.09,1502.59,127875000 | |
| 31/08/2000,1502.59,1525.21,1502.59,1517.68,165093744 | |
| 01/09/2000,1517.68,1530.09,1515.53,1520.77,119953128 | |
| 05/09/2000,1520.77,1520.77,1503.75,1507.08,131015624 | |
| 06/09/2000,1507.08,1512.61,1492.12,1492.25,155484368 | |
| 07/09/2000,1492.25,1505.34,1492.25,1502.51,153984368 | |
| 08/09/2000,1502.51,1502.51,1489.88,1494.5,150156256 | |
| 11/09/2000,1494.5,1506.76,1483.01,1487.85,140515632 | |
| 12/09/2000,1489.26,1496.93,1479.67,1481.99,154875008 | |
| 13/09/2000,1481.99,1487.45,1473.61,1484.91,166921872 | |
| 14/09/2000,1484.91,1494.16,1476.73,1480.87,158437504 | |
| 15/09/2000,1480.87,1480.96,1460.22,1465.81,198187504 | |
| 18/09/2000,1465.81,1467.77,1441.92,1444.51,150390624 | |
| 19/09/2000,1444.51,1461.16,1444.51,1459.9,160140624 | |
| 20/09/2000,1459.9,1460.49,1430.95,1451.34,172500000 | |
| 21/09/2000,1451.34,1452.77,1436.3,1449.05,172718752 | |
| 22/09/2000,1449.05,1449.05,1421.08,1448.72,185234368 | |
| 25/09/2000,1448.72,1457.42,1435.93,1439.03,153500000 | |
| 26/09/2000,1439.03,1448.04,1425.25,1427.21,172906256 | |
| 27/09/2000,1427.21,1437.22,1419.44,1426.57,183546880 | |
| 28/09/2000,1426.57,1461.69,1425.78,1458.29,188468752 | |
| 29/09/2000,1458.29,1458.29,1436.29,1436.51,187046880 | |
| 02/10/2000,1436.52,1445.6,1429.83,1436.23,164250000 | |
| 03/10/2000,1436.23,1454.82,1425.28,1426.46,171578128 | |
| 04/10/2000,1426.46,1439.99,1416.31,1434.32,182406256 | |
| 05/10/2000,1434.32,1444.17,1431.8,1436.28,183765632 | |
| 06/10/2000,1436.28,1443.3,1397.06,1408.99,179703120 | |
| 09/10/2000,1408.99,1409.69,1392.48,1402.03,111968752 | |
| 10/10/2000,1402.03,1408.83,1383.85,1385.94,163124992 | |
| 11/10/2000,1387.02,1387.02,1349.67,1364.59,216796880 | |
| 12/10/2000,1364.59,1374.93,1328.06,1329.78,216968752 | |
| 13/10/2000,1329.78,1374.17,1326.81,1374.17,191234368 | |
| 16/10/2000,1374.17,1379.48,1365.06,1374.62,157093744 | |
| 17/10/2000,1374.62,1380.99,1342.34,1349.97,181484368 | |
| 18/10/2000,1349.97,1356.65,1305.79,1342.13,225265632 | |
| 19/10/2000,1342.13,1389.93,1342.13,1388.76,202796880 | |
| 20/10/2000,1388.76,1408.47,1382.19,1396.93,183968752 | |
| 23/10/2000,1396.93,1406.96,1387.75,1395.78,163562496 | |
| 24/10/2000,1395.78,1415.64,1388.13,1398.13,181031248 | |
| 25/10/2000,1393.29,1393.29,1362.21,1364.9,205562496 | |
| 26/10/2000,1364.9,1372.72,1337.77,1364.44,203718752 | |
| 27/10/2000,1364.44,1384.57,1364.13,1379.58,169734368 | |
| 30/10/2000,1379.58,1406.36,1376.86,1398.66,185390624 | |
| 31/10/2000,1398.66,1432.22,1398.66,1429.4,213500000 | |
| 01/11/2000,1429.4,1429.6,1410.45,1421.22,188562496 | |
| 02/11/2000,1421.22,1433.27,1421.13,1428.32,182453120 | |
| 03/11/2000,1428.32,1433.21,1420.92,1426.69,155890624 | |
| 06/11/2000,1428.76,1438.46,1427.72,1432.19,145453120 | |
| 07/11/2000,1432.19,1436.22,1423.26,1431.87,137640624 | |
| 08/11/2000,1431.87,1437.28,1408.78,1409.28,142078128 | |
| 09/11/2000,1409.28,1409.28,1369.68,1400.14,173593744 | |
| 10/11/2000,1393.22,1393.22,1365.97,1365.98,150390624 | |
| 13/11/2000,1365.98,1365.98,1328.62,1351.26,176453120 | |
| 14/11/2000,1351.26,1390.06,1351.26,1382.95,174812496 | |
| 15/11/2000,1382.95,1395.96,1374.75,1390.04,166687504 | |
| 16/11/2000,1389.81,1394.68,1370.4,1372.32,149421872 | |
| 17/11/2000,1372.32,1384.85,1355.55,1367.72,167250000 | |
| 20/11/2000,1367.72,1367.72,1341.67,1342.62,149343744 | |
| 21/11/2000,1342.62,1355.8,1333.62,1347.35,177671872 | |
| 22/11/2000,1347.35,1347.35,1321.89,1322.36,150500000 | |
| 24/11/2000,1338.59,1343.83,1328.84,1341.77,63260936 | |
| 27/11/2000,1341.77,1362.5,1341.77,1348.97,147828128 | |
| 28/11/2000,1348.97,1358.81,1334.97,1336.09,160656256 | |
| 29/11/2000,1336.09,1352.38,1329.28,1341.93,62828124 | |
| 30/11/2000,1341.91,1341.91,1294.9,1314.95,185395312 | |
| 01/12/2000,1314.95,1334.67,1307.02,1315.23,186750000 | |
| 04/12/2000,1315.18,1332.06,1310.23,1324.97,172343744 | |
| 05/12/2000,1333.48,1376.56,1333.47,1376.54,140671872 | |
| 06/12/2000,1376,1376.01,1346.15,1351.46,218640624 | |
| 07/12/2000,1351.46,1353.5,1339.26,1343.55,176250000 | |
| 08/12/2000,1353.1,1380.33,1353.1,1369.89,212234368 | |
| 11/12/2000,1369.89,1389.05,1364.14,1380.2,187875008 | |
| 12/12/2000,1380.2,1380.27,1370.27,1371.18,169281248 | |
| 13/12/2000,1371.18,1385.82,1358.48,1359.99,186734368 | |
| 14/12/2000,1359.99,1359.99,1340.48,1340.93,165828128 | |
| 15/12/2000,1336.59,1336.59,1305.38,1312.15,243921872 | |
| 18/12/2000,1316.32,1332.32,1316.32,1322.74,185921872 | |
| 19/12/2000,1322.96,1346.44,1305.2,1322.74,207015632 | |
| 20/12/2000,1305.6,1305.6,1261.16,1264.74,222124992 | |
| 21/12/2000,1263.7,1285.31,1254.07,1274.86,226546880 | |
| 22/12/2000,1279.47,1305.97,1279.47,1305.95,169859376 | |
| 26/12/2000,1305.93,1315.94,1301.64,1315.19,126015624 | |
| 27/12/2000,1314.27,1332.03,1310.96,1328.92,170734368 | |
| 28/12/2000,1326.52,1335.93,1325.78,1334.22,158640624 | |
| 29/12/2000,1333.15,1340.1,1317.51,1320.28,161796880 | |
| 02/01/2001,1320.28,1320.28,1276.05,1283.27,176468752 | |
| 03/01/2001,1280.21,1347.76,1274.62,1347.56,293859360 | |
| 04/01/2001,1345.82,1350.24,1329.14,1333.34,332968736 | |
| 05/01/2001,1334.26,1334.77,1294.95,1298.35,223562496 | |
| 08/01/2001,1296.33,1296.97,1276.29,1295.86,174296880 | |
| 09/01/2001,1298.96,1311.72,1295.14,1300.8,186140624 | |
| 10/01/2001,1297.57,1313.76,1287.28,1313.27,202578128 | |
| 11/01/2001,1309.72,1332.19,1300.8,1326.82,220500000 | |
| 12/01/2001,1326.52,1333.21,1311.59,1318.55,199375008 | |
| 16/01/2001,1318.54,1327.81,1313.33,1326.65,188390624 | |
| 17/01/2001,1326.65,1346.92,1325.41,1329.47,210796880 | |
| 18/01/2001,1329.89,1352.71,1327.41,1347.97,225781248 | |
| 19/01/2001,1354.55,1354.55,1336.74,1342.55,219968752 | |
| 22/01/2001,1341.36,1353.62,1333.84,1342.9,181875008 | |
| 23/01/2001,1342.9,1362.9,1339.63,1360.4,192593744 | |
| 24/01/2001,1361.74,1369.75,1357.28,1364.3,204531248 | |
| 25/01/2001,1361.74,1369.75,1354.63,1357.51,196562496 | |
| 26/01/2001,1353.47,1357.48,1342.75,1354.95,171562496 | |
| 29/01/2001,1351.03,1365.54,1350.36,1364.17,164546880 | |
| 30/01/2001,1364.42,1375.68,1356.2,1373.73,179656256 | |
| 31/01/2001,1374.56,1383.37,1364.66,1366.01,202390624 | |
| 01/02/2001,1365.67,1373.5,1359.34,1373.47,174812496 | |
| 02/02/2001,1373.21,1376.38,1348.72,1349.47,163812496 | |
| 05/02/2001,1347.08,1354.56,1344.48,1354.31,158281248 | |
| 06/02/2001,1354.4,1363.55,1350.04,1352.26,165562496 | |
| 07/02/2001,1351.8,1351.8,1334.26,1340.89,180984368 | |
| 08/02/2001,1342.37,1350.32,1332.42,1332.53,173000000 | |
| 09/02/2001,1329.81,1330.39,1309.98,1314.76,168046880 | |
| 12/02/2001,1314.18,1330.96,1313.64,1330.31,162359376 | |
| 13/02/2001,1332.07,1336.62,1317.51,1318.8,168000000 | |
| 14/02/2001,1319.64,1320.73,1304.72,1315.92,179734368 | |
| 15/02/2001,1315.92,1331.29,1315.92,1326.61,180265632 | |
| 16/02/2001,1314.31,1314.31,1293.18,1301.53,196437504 | |
| 20/02/2001,1301.53,1307.16,1278.44,1278.94,173781248 | |
| 21/02/2001,1275.09,1282.97,1253.16,1255.27,188828128 | |
| 22/02/2001,1255.99,1259.94,1228.33,1252.82,213421872 | |
| 23/02/2001,1249.59,1250.06,1215.44,1245.86,192390624 | |
| 26/02/2001,1245.86,1267.69,1241.71,1267.65,176687504 | |
| 27/02/2001,1265.72,1272.76,1252.26,1257.94,174078128 | |
| 28/02/2001,1257.94,1263.47,1229.65,1239.94,191453120 | |
| 01/03/2001,1237.39,1241.36,1214.5,1241.23,202328128 | |
| 02/03/2001,1241.23,1251.01,1219.74,1234.18,202187504 | |
| 05/03/2001,1234.18,1242.55,1234.04,1241.41,145187504 | |
| 06/03/2001,1243.88,1267.42,1243.88,1253.8,170593744 | |
| 07/03/2001,1253.8,1263.86,1253.8,1261.89,176906256 | |
| 08/03/2001,1260.62,1266.5,1257.6,1264.76,174078128 | |
| 09/03/2001,1262.1,1262.1,1228.42,1233.42,169671872 | |
| 12/03/2001,1228.88,1228.88,1176.78,1180.16,192031248 | |
| 13/03/2001,1182.88,1197.83,1171.5,1197.66,212640624 | |
| 14/03/2001,1197.45,1197.45,1155.35,1166.71,218343744 | |
| 15/03/2001,1171.29,1182.04,1170.83,1173.56,196796880 | |
| 16/03/2001,1170.96,1170.96,1148.64,1150.53,241181248 | |
| 19/03/2001,1151.68,1173.5,1147.18,1170.81,175968752 | |
| 20/03/2001,1172.28,1180.56,1142.19,1142.62,193109376 | |
| 21/03/2001,1142.33,1149.39,1118.74,1122.14,210359376 | |
| 22/03/2001,1122.14,1124.27,1081.19,1117.58,269367200 | |
| 23/03/2001,1122.14,1141.83,1081.19,1139.83,213265632 | |
| 26/03/2001,1140.15,1160.02,1140.15,1152.69,174062496 | |
| 27/03/2001,1152.98,1183.35,1150.96,1182.17,205343744 | |
| 28/03/2001,1178.04,1178.04,1147.83,1153.29,208343744 | |
| 29/03/2001,1151.59,1161.69,1136.26,1147.95,192890624 | |
| 30/03/2001,1147.95,1162.8,1143.83,1160.33,200124992 | |
| 02/04/2001,1160.2,1169.51,1137.51,1145.87,196078128 | |
| 03/04/2001,1144.04,1144.04,1100.19,1106.46,216578128 | |
| 04/04/2001,1105.92,1117.5,1091.99,1103.25,222748432 | |
| 05/04/2001,1109.98,1151.47,1109.98,1151.44,213750000 | |
| 06/04/2001,1148.44,1148.44,1119.29,1128.43,197937504 | |
| 09/04/2001,1129.88,1146.13,1126.38,1137.59,166062496 | |
| 10/04/2001,1137.59,1173.92,1137.59,1168.38,210875008 | |
| 11/04/2001,1173.9,1182.24,1160.26,1165.89,201609376 | |
| 12/04/2001,1165.51,1183.51,1157.73,1183.5,172187504 | |
| 16/04/2001,1180.39,1184.64,1167.38,1179.68,142796880 | |
| 17/04/2001,1179.68,1192.25,1168.9,1191.53,173375008 | |
| 18/04/2001,1200.58,1248.42,1200.58,1238.16,299828128 | |
| 19/04/2001,1239.58,1253.71,1233.39,1253.69,232312496 | |
| 20/04/2001,1252.88,1252.88,1234.41,1242.98,209171872 | |
| 23/04/2001,1242.98,1242.98,1217.47,1224.36,158218752 | |
| 24/04/2001,1224.36,1233.54,1208.89,1209.47,190078128 | |
| 25/04/2001,1209.11,1232.36,1207.38,1228.75,188062496 | |
| 26/04/2001,1231.64,1248.3,1231.64,1234.52,210187504 | |
| 27/04/2001,1238.28,1253.07,1238.28,1253.05,170515632 | |
| 30/04/2001,1257.01,1269.3,1243.99,1249.46,197937504 | |
| 01/05/2001,1249.55,1266.47,1243.55,1266.44,184578128 | |
| 02/05/2001,1269.97,1272.93,1257.7,1267.43,209718752 | |
| 03/05/2001,1264.43,1264.43,1239.88,1248.58,177796880 | |
| 04/05/2001,1248.58,1267.51,1232,1266.61,169078128 | |
| 07/05/2001,1266.61,1270,1259.19,1263.51,148281248 | |
| 08/05/2001,1266.71,1267.01,1253,1261.2,157234368 | |
| 09/05/2001,1261.2,1261.65,1247.83,1255.54,176937504 | |
| 10/05/2001,1255.54,1268.14,1254.56,1255.18,165109376 | |
| 11/05/2001,1255.39,1259.84,1240.79,1245.67,141593744 | |
| 14/05/2001,1245.67,1249.68,1241.02,1248.92,134093752 | |
| 15/05/2001,1249.28,1257.45,1245.36,1249.44,167468752 | |
| 16/05/2001,1247.95,1286.39,1243.02,1284.99,219578128 | |
| 17/05/2001,1285.24,1296.48,1282.65,1288.49,211812496 | |
| 18/05/2001,1287.13,1292.06,1281.15,1291.96,176687504 | |
| 21/05/2001,1291.96,1312.95,1287.87,1312.83,183578128 | |
| 22/05/2001,1314.16,1315.93,1306.92,1309.38,196937504 | |
| 23/05/2001,1308.36,1308.36,1288.7,1289.05,177312496 | |
| 24/05/2001,1289.05,1295.04,1281.22,1293.17,171984368 | |
| 25/05/2001,1293.17,1293.17,1276.42,1277.89,129390624 | |
| 29/05/2001,1277.89,1278.42,1265.41,1267.93,160312496 | |
| 30/05/2001,1263.51,1265.44,1245.96,1248.08,181031248 | |
| 31/05/2001,1248.7,1261.91,1248.07,1255.82,191656256 | |
| 01/06/2001,1257.5,1265.34,1246.88,1260.67,158593744 | |
| 04/06/2001,1262.62,1267.17,1256.36,1267.11,130703128 | |
| 05/06/2001,1268.31,1286.62,1267.28,1283.57,174500000 | |
| 06/06/2001,1283.85,1283.85,1269.01,1270.03,165921872 | |
| 07/06/2001,1269.4,1277.08,1265.08,1276.96,170250000 | |
| 08/06/2001,1277.11,1277.11,1259.99,1264.96,113468752 | |
| 11/06/2001,1264.96,1264.96,1249.23,1254.39,135953120 | |
| 12/06/2001,1252.6,1261,1235.75,1255.85,177578128 | |
| 13/06/2001,1255.85,1259.75,1241.59,1241.6,166187504 | |
| 14/06/2001,1241.6,1241.6,1218.9,1219.87,194203120 | |
| 15/06/2001,1219.87,1221.5,1203.03,1214.36,255554688 | |
| 18/06/2001,1214.36,1221.23,1208.33,1208.43,173687504 | |
| 19/06/2001,1208.43,1226.11,1207.71,1212.58,185140624 | |
| 20/06/2001,1210.67,1225.61,1210.07,1223.14,210953120 | |
| 21/06/2001,1222.66,1240.24,1220.25,1237.04,241690624 | |
| 22/06/2001,1237.59,1237.73,1221.41,1225.35,185812496 | |
| 25/06/2001,1225.35,1231.5,1213.6,1218.6,164078128 | |
| 26/06/2001,1215.31,1220.7,1204.64,1216.76,187328128 | |
| 27/06/2001,1216.77,1219.92,1207.29,1211.07,181578128 | |
| 28/06/2001,1211.08,1234.44,1211.08,1226.2,207390624 | |
| 29/06/2001,1226.2,1237.29,1221.14,1224.38,286306240 | |
| 02/07/2001,1225,1239.78,1224.03,1236.72,176296880 | |
| 03/07/2001,1235.91,1236.21,1229.43,1234.45,97204688 | |
| 05/07/2001,1234.05,1234.05,1219.15,1219.24,146078128 | |
| 06/07/2001,1219.1,1219.1,1188.74,1190.59,165109376 | |
| 09/07/2001,1191.1,1201.76,1189.75,1198.78,163390624 | |
| 10/07/2001,1198.78,1203.43,1179.93,1181.52,197468752 | |
| 11/07/2001,1181.54,1184.93,1168.46,1180.18,216265632 | |
| 12/07/2001,1187.55,1210.25,1187.55,1208.14,217812496 | |
| 13/07/2001,1207.61,1218.54,1203.61,1215.68,175265632 | |
| 16/07/2001,1214.59,1219.63,1200.05,1202.45,162468752 | |
| 17/07/2001,1201.42,1215.36,1196.14,1214.44,193453120 | |
| 18/07/2001,1210.62,1211.16,1198.33,1207.71,205671872 | |
| 19/07/2001,1210.68,1225.04,1205.8,1215.02,209921872 | |
| 20/07/2001,1210.69,1215.69,1207.04,1210.85,182953120 | |
| 23/07/2001,1210.85,1215.22,1190.5,1191.03,154203120 | |
| 24/07/2001,1190.14,1190.14,1165.54,1171.65,187296880 | |
| 25/07/2001,1171.65,1190.52,1171.28,1190.49,200109376 | |
| 26/07/2001,1189.95,1204.18,1182.65,1202.93,189671872 | |
| 27/07/2001,1202.55,1209.26,1195.99,1205.82,158640624 | |
| 30/07/2001,1206.48,1209.05,1200.41,1204.52,142046880 | |
| 31/07/2001,1205.35,1222.74,1205.32,1211.23,176437504 | |
| 01/08/2001,1214.3,1223.04,1212.33,1215.93,209421872 | |
| 02/08/2001,1225.6,1226.38,1215.31,1220.75,190359376 | |
| 03/08/2001,1220.75,1220.75,1205.31,1214.35,146859376 | |
| 06/08/2001,1211.9,1211.9,1197.35,1200.48,126828128 | |
| 07/08/2001,1199.48,1207.56,1195.64,1204.4,158124992 | |
| 08/08/2001,1203.02,1206.79,1181.27,1183.53,175718752 | |
| 09/08/2001,1182.76,1184.71,1174.68,1183.43,172531248 | |
| 10/08/2001,1182.7,1193.33,1169.55,1190.16,150140624 | |
| 13/08/2001,1190.84,1193.82,1185.12,1191.29,130875000 | |
| 14/08/2001,1191.5,1198.79,1184.26,1186.73,150718752 | |
| 15/08/2001,1187.17,1191.21,1177.61,1178.02,166500000 | |
| 16/08/2001,1176.38,1181.8,1166.08,1181.66,164906256 | |
| 17/08/2001,1173.54,1173.54,1156.07,1161.97,152234368 | |
| 20/08/2001,1161.99,1171.41,1160.94,1171.41,140171872 | |
| 21/08/2001,1171.48,1179.85,1156.56,1157.26,162750000 | |
| 22/08/2001,1159.31,1168.56,1153.34,1165.31,173562496 | |
| 23/08/2001,1165.18,1169.86,1160.96,1162.09,154093744 | |
| 24/08/2001,1164.19,1185.12,1162.79,1184.93,163062496 | |
| 27/08/2001,1184.41,1186.85,1178.07,1179.21,131656248 | |
| 28/08/2001,1179.21,1179.66,1161.17,1161.51,154234368 | |
| 29/08/2001,1162.83,1166.97,1147.38,1148.56,150578128 | |
| 30/08/2001,1145.36,1151.75,1124.87,1129.03,180781248 | |
| 31/08/2001,1128.21,1141.83,1126.38,1133.58,143765632 | |
| 04/09/2001,1133.38,1155.4,1129.06,1132.94,184109376 | |
| 05/09/2001,1133.38,1155.4,1114.86,1131.74,216328128 | |
| 06/09/2001,1128.95,1128.95,1105.83,1106.4,212453120 | |
| 07/09/2001,1104.79,1105.82,1082.12,1085.78,222546880 | |
| 10/09/2001,1084.49,1096.94,1073.15,1092.54,199468752 | |
| 11/09/2001,1092.54,1092.54,1092.54,1092.54,0 | |
| 17/09/2001,1092.54,1092.54,1037.46,1038.77,364192192 | |
| 18/09/2001,1038.77,1046.42,1029.25,1032.74,257876560 | |
| 19/09/2001,1032.74,1038.91,984.62,1016.1,331335936 | |
| 20/09/2001,994.23,998.47,984.49,984.54,313249984 | |
| 21/09/2001,975.98,984.54,944.75,965.8,362078112 | |
| 24/09/2001,969.73,1008.44,969.73,1003.45,272906240 | |
| 25/09/2001,1003.88,1017.14,998.33,1012.27,252156256 | |
| 26/09/2001,1013.53,1020.29,1002.62,1007.04,237359376 | |
| 27/09/2001,1006.29,1018.92,998.24,1018.61,229218752 | |
| 28/09/2001,1019.73,1040.94,1019.73,1040.94,254921872 | |
| 01/10/2001,1040.2,1040.2,1026.76,1038.55,183687504 | |
| 02/10/2001,1038.44,1051.33,1034.47,1051.33,201531248 | |
| 03/10/2001,1051.33,1075.38,1041.48,1072.28,257906256 | |
| 04/10/2001,1075.29,1084.12,1067.82,1069.62,251421872 | |
| 05/10/2001,1069.62,1072.35,1053.5,1071.38,203390624 | |
| 08/10/2001,1071.37,1071.37,1056.88,1062.44,152968752 | |
| 09/10/2001,1062.1,1063.37,1053.83,1056.75,191843744 | |
| 10/10/2001,1056.71,1081.62,1052.7,1080.99,205062496 | |
| 11/10/2001,1082.44,1099.16,1082.44,1097.43,266340624 | |
| 12/10/2001,1095.96,1095.96,1072.15,1091.65,208031248 | |
| 15/10/2001,1088.83,1090.54,1078.19,1089.98,160109376 | |
| 16/10/2001,1090.91,1101.66,1087.13,1097.54,189140624 | |
| 17/10/2001,1097.54,1107.12,1076.57,1077.09,226906256 | |
| 18/10/2001,1077.39,1077.94,1064.54,1068.61,197328128 | |
| 19/10/2001,1067.84,1075.52,1057.24,1073.48,202328128 | |
| 22/10/2001,1072.35,1090.57,1070.32,1089.9,172765632 | |
| 23/10/2001,1089.9,1098.99,1081.53,1084.78,205828128 | |
| 24/10/2001,1085.43,1090.26,1079.98,1085.2,208781248 | |
| 25/10/2001,1085.2,1100.09,1065.64,1100.09,213187504 | |
| 26/10/2001,1099.23,1110.61,1094.24,1104.61,194453120 | |
| 29/10/2001,1103.95,1103.95,1078.3,1078.3,172828128 | |
| 30/10/2001,1075.56,1075.56,1053.61,1059.79,202718752 | |
| 31/10/2001,1062.29,1074.79,1057.55,1059.78,211328128 | |
| 01/11/2001,1060.98,1085.61,1054.31,1084.1,205843744 | |
| 02/11/2001,1083.55,1089.63,1075.58,1087.22,175296880 | |
| 05/11/2001,1087.45,1106.72,1087.45,1102.84,198078128 | |
| 06/11/2001,1102.01,1119.73,1095.36,1118.86,211875008 | |
| 07/11/2001,1116.29,1126.62,1112.98,1115.8,220515632 | |
| 08/11/2001,1115.8,1135.75,1115.42,1118.54,237109376 | |
| 09/11/2001,1118.18,1123.02,1111.13,1120.31,170906256 | |
| 12/11/2001,1119.71,1121.71,1098.32,1118.33,154937504 | |
| 13/11/2001,1122.23,1139.14,1122.23,1139.09,214078128 | |
| 14/11/2001,1139.09,1148.28,1132.87,1141.21,225531248 | |
| 15/11/2001,1141.21,1146.46,1135.06,1142.24,227265632 | |
| 16/11/2001,1142.49,1143.52,1129.92,1138.65,208968752 | |
| 19/11/2001,1140.45,1151.06,1140.08,1151.06,205750000 | |
| 20/11/2001,1149.95,1152.45,1142.17,1142.66,207843744 | |
| 21/11/2001,1141.32,1141.32,1129.78,1137.03,160828128 | |
| 23/11/2001,1137.62,1151.05,1135.9,1150.34,64109376 | |
| 26/11/2001,1150.34,1157.88,1146.17,1157.42,176531248 | |
| 27/11/2001,1156.07,1163.38,1140.81,1149.5,201250000 | |
| 28/11/2001,1148.1,1148.1,1128.29,1128.52,222453120 | |
| 29/11/2001,1130.02,1140.4,1125.51,1140.2,214953120 | |
| 30/11/2001,1140.19,1143.57,1135.89,1139.45,209937504 | |
| 03/12/2001,1137.53,1137.53,1125.78,1129.9,187953120 | |
| 04/12/2001,1131.75,1144.8,1128.86,1144.8,206015632 | |
| 05/12/2001,1145.05,1173.62,1145.05,1170.35,275828128 | |
| 06/12/2001,1170.35,1173.35,1164.43,1167.1,232484368 | |
| 07/12/2001,1166.81,1166.81,1152.66,1158.31,195031248 | |
| 10/12/2001,1156.54,1158.14,1139.66,1139.93,190421872 | |
| 11/12/2001,1141.18,1150.89,1134.32,1136.76,213624992 | |
| 12/12/2001,1136.83,1141.58,1126.01,1137.07,226515632 | |
| 13/12/2001,1133.2,1133.2,1117.85,1119.38,236171872 | |
| 14/12/2001,1119.01,1128.28,1104.5,1123.07,204187504 | |
| 17/12/2001,1122.34,1137.36,1122.34,1134.36,196937504 | |
| 18/12/2001,1135.41,1145.1,1135.41,1142.92,211562496 | |
| 19/12/2001,1140.12,1152.44,1134.75,1149.56,232015632 | |
| 20/12/2001,1147.86,1151.42,1139.93,1139.93,232890624 | |
| 21/12/2001,1139.93,1147.83,1139.93,1144.89,264687504 | |
| 24/12/2001,1145.19,1147.83,1144.62,1144.65,68698440 | |
| 26/12/2001,1145.06,1159.18,1145.06,1149.37,123609376 | |
| 27/12/2001,1145.06,1159.18,1145.06,1157.13,136921872 | |
| 28/12/2001,1158.35,1164.64,1157.8,1161.02,143343744 | |
| 31/12/2001,1160.19,1161.16,1148.04,1148.08,147437504 | |
| 02/01/2002,1149.97,1154.67,1136.23,1154.67,182968752 | |
| 03/01/2002,1155.72,1165.27,1154.01,1165.27,218578128 | |
| 04/01/2002,1167.1,1176.55,1163.42,1172.51,236406256 | |
| 07/01/2002,1173.96,1176.97,1163.55,1164.89,204421872 | |
| 08/01/2002,1165.22,1167.6,1157.46,1160.71,196687504 | |
| 09/01/2002,1162.29,1174.26,1151.89,1155.14,226875008 | |
| 10/01/2002,1155.17,1159.93,1150.85,1156.55,202968752 | |
| 11/01/2002,1156.55,1159.41,1145.45,1145.6,189359376 | |
| 14/01/2002,1144.4,1145.34,1138.15,1138.41,201000000 | |
| 15/01/2002,1138.74,1148.81,1136.88,1146.19,216703120 | |
| 16/01/2002,1143.72,1143.72,1127.49,1127.57,231640624 | |
| 17/01/2002,1130.31,1139.27,1130.31,1138.88,215640624 | |
| 18/01/2002,1138.88,1138.88,1124.45,1127.58,208328128 | |
| 22/01/2002,1132.77,1135.26,1117.91,1119.31,204937504 | |
| 23/01/2002,1120.13,1131.94,1117.43,1128.18,231124992 | |
| 24/01/2002,1130.42,1139.5,1130.42,1132.15,242624992 | |
| 25/01/2002,1131.35,1138.31,1127.82,1133.28,210171872 | |
| 28/01/2002,1134.94,1138.63,1126.66,1133.06,185437504 | |
| 29/01/2002,1133.23,1137.47,1098.74,1100.64,283124992 | |
| 30/01/2002,1100.64,1113.79,1081.66,1113.57,315562496 | |
| 31/01/2002,1114.78,1130.21,1113.3,1130.2,243281248 | |
| 01/02/2002,1129.4,1129.4,1118.51,1122.2,213624992 | |
| 04/02/2002,1122.09,1122.09,1092.25,1094.44,224624992 | |
| 05/02/2002,1093.34,1100.96,1082.58,1090.02,277859360 | |
| 06/02/2002,1091.95,1093.58,1077.78,1083.51,260281248 | |
| 07/02/2002,1083.2,1094.03,1078.44,1080.17,225250000 | |
| 08/02/2002,1081.63,1096.3,1079.91,1096.22,214359376 | |
| 11/02/2002,1095.52,1112.01,1094.68,1111.94,181156256 | |
| 12/02/2002,1110.58,1112.68,1102.98,1108.8,170968752 | |
| 13/02/2002,1107.5,1120.56,1107.5,1118.51,189984368 | |
| 14/02/2002,1118.51,1124.72,1112.3,1116.48,198828128 | |
| 15/02/2002,1116.72,1117.09,1103.23,1104.18,212375008 | |
| 19/02/2002,1102.16,1102.16,1082.24,1083.34,185921872 | |
| 20/02/2002,1084.68,1098.32,1074.36,1097.98,224828128 | |
| 21/02/2002,1096.28,1101.5,1080.24,1080.95,215875008 | |
| 22/02/2002,1080.95,1093.93,1074.39,1089.84,220468752 | |
| 25/02/2002,1090.83,1112.71,1090.83,1109.43,213656256 | |
| 26/02/2002,1110.35,1115.05,1101.72,1109.38,204562496 | |
| 27/02/2002,1111.23,1123.06,1102.26,1109.89,217781248 | |
| 28/02/2002,1110.8,1121.57,1106.73,1106.73,217531248 | |
| 01/03/2002,1108.74,1131.79,1108.74,1131.78,227578128 | |
| 04/03/2002,1130.93,1153.84,1130.93,1153.84,249109376 | |
| 05/03/2002,1153.02,1157.74,1144.78,1146.14,242078128 | |
| 06/03/2002,1145.86,1165.29,1145.11,1162.77,240828128 | |
| 07/03/2002,1164.65,1167.94,1150.69,1157.54,237093744 | |
| 08/03/2002,1161.14,1172.76,1159.77,1164.31,220624992 | |
| 11/03/2002,1164,1173.03,1159.58,1168.26,189093744 | |
| 12/03/2002,1168.26,1168.26,1154.34,1165.58,203812496 | |
| 13/03/2002,1162.98,1164.31,1151.01,1164.31,211562496 | |
| 14/03/2002,1154.18,1157.83,1151.08,1153.04,188875008 | |
| 15/03/2002,1153.45,1166.48,1153.45,1166.16,233421872 | |
| 18/03/2002,1166.16,1172.73,1159.14,1165.55,182734368 | |
| 19/03/2002,1165.55,1173.94,1165.55,1170.29,196093744 | |
| 20/03/2002,1170.19,1170.19,1151.61,1151.85,203890624 | |
| 21/03/2002,1151.55,1155.1,1139.48,1153.59,209250000 | |
| 22/03/2002,1153.33,1156.49,1144.6,1148.7,194265632 | |
| 25/03/2002,1149.28,1151.04,1131.87,1131.87,165296880 | |
| 26/03/2002,1131.61,1147,1131.61,1138.49,191187504 | |
| 27/03/2002,1137.45,1146.95,1135.33,1144.58,184390624 | |
| 28/03/2002,1146.29,1154.45,1144.98,1147.39,179312496 | |
| 01/04/2002,1145.96,1147.84,1132.87,1146.54,164203120 | |
| 02/04/2002,1143.01,1143.01,1135.71,1136.76,183859376 | |
| 03/04/2002,1137.55,1138.85,1119.68,1125.4,190578128 | |
| 04/04/2002,1124.96,1130.45,1120.06,1126.34,200593744 | |
| 05/04/2002,1127.67,1133.31,1119.49,1122.73,173468752 | |
| 08/04/2002,1122.73,1125.41,1111.79,1125.29,171140624 | |
| 09/04/2002,1125.53,1128.29,1116.73,1117.8,193031248 | |
| 10/04/2002,1119.14,1131.76,1118.41,1130.47,226234368 | |
| 11/04/2002,1130.35,1130.35,1102.42,1103.69,235250000 | |
| 12/04/2002,1105.38,1112.77,1102.74,1111.01,200328128 | |
| 15/04/2002,1111.68,1114.77,1099.41,1102.55,175062496 | |
| 16/04/2002,1102.55,1129.4,1102.55,1128.37,209578128 | |
| 17/04/2002,1130.17,1133,1123.37,1126.07,215140624 | |
| 18/04/2002,1125.87,1130.49,1109.29,1124.47,212390624 | |
| 19/04/2002,1127.44,1128.82,1122.59,1125.17,185156256 | |
| 22/04/2002,1122.68,1122.68,1105.62,1107.83,184656256 | |
| 23/04/2002,1107.89,1111.17,1098.94,1100.96,216953120 | |
| 24/04/2002,1101.93,1108.46,1092.51,1093.14,214562496 | |
| 25/04/2002,1091.94,1094.36,1084.81,1091.48,237093744 | |
| 26/04/2002,1092.79,1096.77,1076.31,1076.32,214718752 | |
| 29/04/2002,1076.89,1078.95,1063.62,1065.45,205421872 | |
| 30/04/2002,1065.45,1082.62,1063.46,1076.92,254468752 | |
| 01/05/2002,1076.4,1088.32,1065.29,1086.46,226781248 | |
| 02/05/2002,1086.12,1091.42,1079.46,1084.56,213124992 | |
| 03/05/2002,1084.2,1084.2,1068.89,1073.43,200703120 | |
| 06/05/2002,1073.01,1075.96,1052.65,1052.67,175406256 | |
| 07/05/2002,1052.67,1058.67,1048.96,1049.49,211671872 | |
| 08/05/2002,1055.97,1088.92,1055.97,1088.85,234687504 | |
| 09/05/2002,1088.85,1088.85,1072.23,1073.01,180156256 | |
| 10/05/2002,1074.25,1075.43,1053.93,1054.99,183109376 | |
| 13/05/2002,1056.26,1074.84,1053.9,1074.56,170093744 | |
| 14/05/2002,1076.15,1097.71,1076.15,1097.28,221015632 | |
| 15/05/2002,1096.83,1104.23,1088.94,1091.07,221906256 | |
| 16/05/2002,1091,1099.29,1089.17,1098.23,196343744 | |
| 17/05/2002,1099.78,1106.59,1096.77,1106.59,199124992 | |
| 20/05/2002,1104.1,1104.1,1090.61,1091.88,154656256 | |
| 21/05/2002,1092.46,1099.55,1079.08,1079.88,187578128 | |
| 22/05/2002,1078.83,1086.02,1075.64,1086.02,177546880 | |
| 23/05/2002,1086.62,1097.1,1080.55,1097.08,186390624 | |
| 24/05/2002,1094.66,1095.99,1082.19,1083.82,138343744 | |
| 28/05/2002,1084.58,1085.98,1070.31,1074.55,155703120 | |
| 29/05/2002,1074.55,1074.83,1067.66,1067.66,169031248 | |
| 30/05/2002,1067.66,1069.5,1054.26,1064.66,201031248 | |
| 31/05/2002,1065.82,1079.93,1065.82,1067.14,199578128 | |
| 03/06/2002,1066.77,1070.74,1039.9,1040.68,206921872 | |
| 04/06/2002,1040.43,1046.06,1030.52,1040.69,229156256 | |
| 05/06/2002,1041.12,1050.11,1038.84,1049.9,203140624 | |
| 06/06/2002,1049.33,1049.33,1026.91,1029.15,250234368 | |
| 07/06/2002,1025.06,1033.02,1012.49,1027.53,209578128 | |
| 10/06/2002,1027.16,1038.18,1025.45,1030.74,191593744 | |
| 11/06/2002,1031.54,1039.04,1012.94,1013.6,189437504 | |
| 12/06/2002,1012.91,1021.85,1002.58,1020.26,280581248 | |
| 13/06/2002,1019.45,1023.47,1008.12,1009.56,219609376 | |
| 14/06/2002,1007.48,1009.13,981.63,1007.27,242031248 | |
| 17/06/2002,1007.27,1036.17,1007.27,1036.17,193218752 | |
| 18/06/2002,1035.11,1040.83,1030.92,1037.14,186421872 | |
| 19/06/2002,1035.76,1037.61,1017.88,1019.99,208765632 | |
| 20/06/2002,1019.76,1023.33,1004.59,1006.29,217140624 | |
| 21/06/2002,1004.48,1005.89,985.65,989.14,233937504 | |
| 24/06/2002,988.82,1002.11,970.85,992.72,242593744 | |
| 25/06/2002,994.31,1005.88,974.21,976.14,236515632 | |
| 26/06/2002,970.61,977.43,952.92,973.53,314732800 | |
| 27/06/2002,974.56,990.67,963.74,990.64,298218752 | |
| 28/06/2002,990.19,1001.79,988.31,989.82,330781248 | |
| 01/07/2002,989.15,994.46,967.43,968.65,222734368 | |
| 02/07/2002,967.97,968.59,945.54,948.09,284843744 | |
| 03/07/2002,946.03,954.3,934.87,953.99,238718752 | |
| 05/07/2002,956.03,989.07,956.03,989.03,109281248 | |
| 08/07/2002,987.88,993.56,972.91,976.98,185062496 | |
| 09/07/2002,976.91,979.63,951.71,952.83,210765632 | |
| 10/07/2002,954.63,956.34,920.29,920.47,283890624 | |
| 11/07/2002,919.86,929.16,900.94,927.37,325075008 | |
| 12/07/2002,929.06,934.31,913.71,921.39,251156256 | |
| 15/07/2002,920.99,920.99,876.46,917.93,402312512 | |
| 16/07/2002,916.96,918.65,897.13,900.94,288078112 | |
| 17/07/2002,904.19,926.52,895.03,906.04,401015616 | |
| 18/07/2002,905.25,907.8,880.6,881.56,271296864 | |
| 19/07/2002,877.75,877.75,842.07,847.75,414703136 | |
| 22/07/2002,846.6,854.13,813.26,819.85,351259360 | |
| 23/07/2002,819.9,827.69,796.13,797.7,381409376 | |
| 24/07/2002,794.11,844.32,775.68,843.43,433681248 | |
| 25/07/2002,841.11,853.83,816.11,838.68,378859360 | |
| 26/07/2002,840.67,852.85,835.92,852.84,280640640 | |
| 29/07/2002,855.2,898.96,855.2,898.96,277914048 | |
| 30/07/2002,898.96,909.81,884.7,902.78,285326560 | |
| 31/07/2002,901.2,911.64,889.88,911.62,320212512 | |
| 01/08/2002,910.7,910.7,882.48,884.66,261281248 | |
| 02/08/2002,884.4,884.72,853.95,864.24,240328128 | |
| 05/08/2002,863.6,864.07,833.44,834.6,222734368 | |
| 06/08/2002,837.09,874.44,837.09,859.57,236578128 | |
| 07/08/2002,863.57,878.74,854.15,876.77,232875008 | |
| 08/08/2002,876.77,905.84,875.17,905.46,257296880 | |
| 09/08/2002,902.53,913.95,890.77,908.64,202328128 | |
| 12/08/2002,908.54,908.54,892.38,903.8,161953120 | |
| 13/08/2002,902.82,911.71,883.62,884.21,202765632 | |
| 14/08/2002,884.21,920.21,876.2,919.62,239656256 | |
| 15/08/2002,920.25,933.29,918.17,930.25,235171872 | |
| 16/08/2002,928.64,935.38,916.21,928.77,197703120 | |
| 19/08/2002,928.71,951.17,927.21,950.7,203093744 | |
| 20/08/2002,949.05,949.05,931.86,937.43,204453120 | |
| 21/08/2002,939.03,951.59,931.32,949.36,211421872 | |
| 22/08/2002,949.52,965,946.43,962.7,214531248 | |
| 23/08/2002,960.59,960.59,937.17,940.86,167421872 | |
| 26/08/2002,941.77,950.8,930.42,947.95,158890624 | |
| 27/08/2002,947.96,955.82,930.36,934.82,204328128 | |
| 28/08/2002,932.72,932.72,915.35,917.07,179156256 | |
| 29/08/2002,917.87,924.59,903.33,917.8,198609376 | |
| 30/08/2002,916.49,928.15,910.17,916.07,145296880 | |
| 03/09/2002,916.07,916.07,877.51,878.02,201531248 | |
| 04/09/2002,878.65,896.1,875.73,893.4,214390624 | |
| 05/09/2002,890.32,890.32,870.5,879.15,218953120 | |
| 06/09/2002,883.2,899.07,883.2,893.92,185078128 | |
| 09/09/2002,893.39,907.34,882.92,902.96,176656256 | |
| 10/09/2002,903.33,909.89,900.5,909.58,185375008 | |
| 11/09/2002,910.63,924.02,908.47,909.45,132281248 | |
| 12/09/2002,908.36,908.36,884.84,886.91,186187504 | |
| 13/09/2002,885.59,892.75,877.05,889.81,198593744 | |
| 16/09/2002,889.08,891.84,878.91,891.1,156468752 | |
| 17/09/2002,893.12,902.68,872.38,873.52,226343744 | |
| 18/09/2002,870.71,878.45,857.39,869.46,234531248 | |
| 19/09/2002,867.14,867.14,843.09,843.32,238124992 | |
| 20/09/2002,843.32,849.32,839.09,845.39,280124992 | |
| 23/09/2002,843.68,843.68,825.76,833.7,215796880 | |
| 24/09/2002,832.05,833.32,817.38,819.29,260975008 | |
| 25/09/2002,822.47,844.22,818.46,839.66,258046880 | |
| 26/09/2002,841.26,856.6,841.26,854.95,257812496 | |
| 27/09/2002,853.75,853.75,826.84,827.37,235515632 | |
| 30/09/2002,825.77,825.77,800.2,815.28,269042176 | |
| 01/10/2002,816.78,847.93,812.82,847.91,278265632 | |
| 02/10/2002,843.77,851.93,826.5,827.91,260765632 | |
| 03/10/2002,827.71,840.02,817.25,818.95,261640624 | |
| 04/10/2002,820.21,825.9,794.1,800.58,286864064 | |
| 07/10/2002,799.98,808.21,782.96,785.28,246328128 | |
| 08/10/2002,785.57,808.86,779.5,796.32,302879680 | |
| 09/10/2002,796.92,796.92,775.8,776.76,294535936 | |
| 10/10/2002,777.07,806.51,768.63,803.92,326598432 | |
| 11/10/2002,806.05,843.27,806.05,835.32,289707808 | |
| 14/10/2002,833.86,844.39,828.37,841.44,187546880 | |
| 15/10/2002,847.62,881.27,847.62,881.12,305624992 | |
| 16/10/2002,875.37,875.37,856.28,860.02,247656256 | |
| 17/10/2002,862.22,885.35,862.22,879.2,278185952 | |
| 18/10/2002,879.05,886.68,866.58,884.39,222359376 | |
| 21/10/2002,884.39,899.72,873.18,899.72,226093744 | |
| 22/10/2002,896.45,896.45,882.4,890.16,242062496 | |
| 23/10/2002,889.59,896.14,873.82,896.14,249046880 | |
| 24/10/2002,896.95,902.94,879,882.5,265714064 | |
| 25/10/2002,882.48,897.71,877.03,897.65,209437504 | |
| 28/10/2002,900.82,907.44,886.15,890.23,216031248 | |
| 29/10/2002,889.88,890.64,867.91,882.15,239015632 | |
| 30/10/2002,883.13,895.28,879.19,890.71,222234368 | |
| 31/10/2002,891.1,898.83,879.75,885.76,256453120 | |
| 01/11/2002,884.33,903.42,877.71,900.96,226624992 | |
| 04/11/2002,905.57,924.58,905.45,908.35,257171872 | |
| 05/11/2002,906.79,915.83,904.91,915.39,211578128 | |
| 06/11/2002,916.51,925.66,905,923.76,261562496 | |
| 07/11/2002,923.19,923.19,898.68,902.65,229203120 | |
| 08/11/2002,902.2,910.11,891.62,894.74,226015632 | |
| 11/11/2002,894.09,894.09,874.63,876.19,173906256 | |
| 12/11/2002,877.39,894.3,877.39,882.95,215171872 | |
| 13/11/2002,882.06,892.51,872.05,882.53,228656256 | |
| 14/11/2002,887.29,904.27,887.29,904.27,237343744 | |
| 15/11/2002,904.27,910.21,895.35,909.83,218765632 | |
| 18/11/2002,909.84,915.91,899.48,900.36,200406256 | |
| 19/11/2002,899.37,905.45,893.09,896.74,208968752 | |
| 20/11/2002,897.1,915.01,894.93,914.15,237078128 | |
| 21/11/2002,914.4,935.13,914.4,933.76,377359360 | |
| 22/11/2002,932.83,937.28,928.41,930.55,254187504 | |
| 25/11/2002,930.55,937.15,923.31,932.87,245937504 | |
| 26/11/2002,929.95,929.95,912.1,913.31,241187504 | |
| 27/11/2002,917.34,940.41,917.34,938.87,210984368 | |
| 29/11/2002,939.83,941.82,935.58,936.31,100540624 | |
| 02/12/2002,941.57,954.28,927.72,934.53,251875008 | |
| 03/12/2002,932.89,932.89,918.73,920.75,232562496 | |
| 04/12/2002,917.51,925.25,909.51,917.58,248265632 | |
| 05/12/2002,919.59,921.49,905.9,906.55,195343744 | |
| 06/12/2002,903.9,915.48,895.96,912.23,193921872 | |
| 09/12/2002,910.96,910.96,891.97,892,206375008 | |
| 10/12/2002,893.42,904.95,892.71,904.45,201031248 | |
| 11/12/2002,903.57,909.94,896.48,904.96,200796880 | |
| 12/12/2002,906.34,908.37,897,901.58,196140624 | |
| 13/12/2002,901.58,901.58,888.48,889.48,207937504 | |
| 16/12/2002,890.31,910.42,890.31,910.4,198687504 | |
| 17/12/2002,910.21,911.22,901.74,902.99,195593744 | |
| 18/12/2002,900.9,900.9,887.82,891.12,225968752 | |
| 19/12/2002,889.21,899.19,880.32,884.25,216546880 | |
| 20/12/2002,884.36,897.79,884.36,895.76,278551552 | |
| 23/12/2002,895.18,902.43,892.26,897.38,173765632 | |
| 24/12/2002,896.2,896.6,892.29,892.47,71610936 | |
| 26/12/2002,893.28,903.89,887.48,889.66,112671872 | |
| 27/12/2002,889.66,890.46,873.62,875.4,118500000 | |
| 30/12/2002,875.44,882.1,870.23,879.39,165281248 | |
| 31/12/2002,879.08,881.93,869.45,879.82,170078128 | |
| 02/01/2003,881.44,909.03,881.44,909.03,122920000 | |
| 03/01/2003,908.49,911.25,903.07,908.59,113080000 | |
| 06/01/2003,909.04,931.77,909.04,929.01,143590000 | |
| 07/01/2003,929.57,930.81,919.93,922.93,154520000 | |
| 08/01/2003,922.93,922.93,908.32,909.93,146760000 | |
| 09/01/2003,912.86,928.31,912.86,927.57,156030000 | |
| 10/01/2003,927.51,932.89,917.66,927.57,148540000 | |
| 13/01/2003,929.29,935.05,922.05,926.26,139630000 | |
| 14/01/2003,926.15,931.66,921.72,931.66,137940000 | |
| 15/01/2003,932.17,932.59,916.7,918.22,143210000 | |
| 16/01/2003,918.41,926.03,911.98,914.6,153460000 | |
| 17/01/2003,914.6,914.6,899.02,901.78,135820000 | |
| 21/01/2003,901.79,906,887.62,887.62,133520000 | |
| 22/01/2003,887.6,889.74,877.64,878.36,156080000 | |
| 23/01/2003,880.81,890.25,876.89,887.34,174455008 | |
| 24/01/2003,886.28,886.28,859.71,861.4,157480000 | |
| 27/01/2003,858.71,863.95,844.25,847.48,143590000 | |
| 28/01/2003,848.34,860.76,848.34,858.54,145910000 | |
| 29/01/2003,857.78,868.72,845.86,864.36,159540000 | |
| 30/01/2003,864.73,865.48,843.74,844.61,151030000 | |
| 31/01/2003,842.6,858.33,840.34,855.7,157852992 | |
| 03/02/2003,855.7,864.64,855.7,860.32,125850000 | |
| 04/02/2003,858.02,858.02,840.19,848.2,145160000 | |
| 05/02/2003,849.96,861.63,842.11,843.59,145080000 | |
| 06/02/2003,843,843.69,833.25,838.15,143090000 | |
| 07/02/2003,839.29,845.73,826.7,829.69,127680000 | |
| 10/02/2003,830.08,837.16,823.53,835.97,123820000 | |
| 11/02/2003,836.53,843.02,825.09,829.2,130700000 | |
| 12/02/2003,828.96,832.12,818.49,818.68,126050000 | |
| 13/02/2003,818.75,821.25,806.29,817.37,148930000 | |
| 14/02/2003,818.32,834.89,815.03,834.89,140460000 | |
| 18/02/2003,836.43,852.87,836.43,851.17,125080000 | |
| 19/02/2003,851.17,851.17,838.79,845.13,107560000 | |
| 20/02/2003,845.13,849.37,836.56,837.1,119410000 | |
| 21/02/2003,837.81,852.28,837.11,848.17,139820000 | |
| 24/02/2003,847.29,847.29,832.16,832.58,122920000 | |
| 25/02/2003,830.54,839.55,818.54,838.57,148370000 | |
| 26/02/2003,837.73,840.1,826.68,827.55,137440000 | |
| 27/02/2003,829.24,842.19,827.71,837.28,128780000 | |
| 28/02/2003,837.7,847,837.31,841.15,137330000 | |
| 03/03/2003,841.96,852.34,832.74,834.81,120890000 | |
| 04/03/2003,834.87,835.43,821.96,821.99,125660000 | |
| 05/03/2003,821.99,829.87,819,829.85,133270000 | |
| 06/03/2003,828.82,829.56,819.85,822.1,129920000 | |
| 07/03/2003,819.82,829.55,811.23,828.89,136850000 | |
| 10/03/2003,826.12,826.12,806.57,807.48,125500000 | |
| 11/03/2003,808.34,814.25,800.3,800.73,142770000 | |
| 12/03/2003,799.89,804.19,788.9,804.19,162000000 | |
| 13/03/2003,806.48,832.02,806.48,831.9,181630000 | |
| 14/03/2003,831.89,841.39,828.26,833.27,154190000 | |
| 17/03/2003,832.09,862.79,827.17,862.79,170042000 | |
| 18/03/2003,862.78,866.94,857.36,866.45,155510000 | |
| 19/03/2003,865.85,874.99,861.21,874.02,147340000 | |
| 20/03/2003,872.8,879.6,859.01,875.84,143910000 | |
| 21/03/2003,879.12,895.89,877.65,895.89,188371008 | |
| 24/03/2003,890.91,890.91,862.02,864.23,129300000 | |
| 25/03/2003,864.89,879.87,862.59,874.74,133340000 | |
| 26/03/2003,874.54,875.8,866.47,869.95,131970000 | |
| 27/03/2003,868.56,874.15,858.09,868.52,123290000 | |
| 28/03/2003,866.71,869.88,860.83,863.5,122700000 | |
| 31/03/2003,863.18,863.18,843.68,848.18,149550000 | |
| 01/04/2003,849.05,861.28,847.85,858.48,146160000 | |
| 02/04/2003,858.48,884.57,858.48,880.9,158980000 | |
| 03/04/2003,882.07,885.89,876.12,876.45,133950000 | |
| 04/04/2003,877.06,882.73,874.23,878.85,124120000 | |
| 07/04/2003,884.48,904.89,879.78,879.93,149400000 | |
| 08/04/2003,880.01,883.11,874.68,878.29,123540000 | |
| 09/04/2003,878.65,887.35,865.72,865.99,129370000 | |
| 10/04/2003,866.61,871.78,862.76,871.58,127530000 | |
| 11/04/2003,871.58,883.34,865.92,868.3,114160000 | |
| 14/04/2003,868.51,885.26,868.51,885.23,113100000 | |
| 15/04/2003,884.78,891.27,881.85,890.81,146020000 | |
| 16/04/2003,890.81,896.77,877.93,879.91,158760000 | |
| 17/04/2003,879.2,893.83,879.2,893.58,143060000 | |
| 21/04/2003,893.66,898.01,888.17,892.01,111870000 | |
| 22/04/2003,890.63,911.74,886.7,911.37,163120000 | |
| 23/04/2003,911.5,919.74,909.89,919.02,166720000 | |
| 24/04/2003,917.21,917.21,906.69,911.43,164810000 | |
| 25/04/2003,910.57,911.13,897.52,898.81,133580000 | |
| 28/04/2003,899.19,918.15,899.19,914.84,127300000 | |
| 29/04/2003,914.84,924.24,911.1,917.84,152560000 | |
| 30/04/2003,917.34,922.01,911.7,916.92,178851008 | |
| 01/05/2003,916.8,919.68,902.83,916.3,139750000 | |
| 02/05/2003,915.08,930.56,912.35,930.08,155430000 | |
| 05/05/2003,930.57,933.88,924.55,926.55,144630000 | |
| 06/05/2003,926.38,939.61,926.38,934.39,164960000 | |
| 07/05/2003,932.75,937.22,926.41,929.62,153190000 | |
| 08/05/2003,929.62,929.62,919.72,920.27,137960000 | |
| 09/05/2003,921.85,933.77,921.85,933.41,132610000 | |
| 12/05/2003,933.05,946.84,929.3,945.11,137880000 | |
| 13/05/2003,945.11,947.51,938.91,942.3,141810000 | |
| 14/05/2003,943.18,947.29,935.24,939.28,140180000 | |
| 15/05/2003,940.47,948.23,938.79,946.67,150870000 | |
| 16/05/2003,946.5,948.65,938.6,944.3,150550000 | |
| 19/05/2003,942.46,942.46,920.23,920.77,137570000 | |
| 20/05/2003,921.62,925.34,912.05,919.73,150530000 | |
| 21/05/2003,919.01,923.85,914.91,923.42,145780000 | |
| 22/05/2003,923.53,935.3,922.54,931.87,144850000 | |
| 23/05/2003,931.68,935.2,927.42,933.22,120100000 | |
| 27/05/2003,932.16,952.76,927.33,951.48,153200000 | |
| 28/05/2003,951.78,959.39,950.12,953.22,155900000 | |
| 29/05/2003,953.22,962.08,946.23,949.64,168580000 | |
| 30/05/2003,950.7,965.38,950.7,963.59,168880000 | |
| 02/06/2003,965.31,979.11,965.31,967,166250000 | |
| 03/06/2003,967.07,973.02,964.47,971.56,145020000 | |
| 04/06/2003,971.69,987.85,970.72,986.24,161870000 | |
| 05/06/2003,983.94,990.14,978.13,990.14,169310000 | |
| 06/06/2003,990.14,1007.69,986.01,987.76,183720000 | |
| 09/06/2003,986.82,986.82,972.59,975.93,130700000 | |
| 10/06/2003,975.93,984.84,975.93,984.84,127540000 | |
| 11/06/2003,984.84,997.48,981.61,997.48,152000000 | |
| 12/06/2003,997.48,1002.74,991.27,998.51,155310000 | |
| 13/06/2003,999.02,1000.92,984.27,988.61,127160000 | |
| 16/06/2003,988.61,1010.86,988.61,1010.74,134590000 | |
| 17/06/2003,1011.35,1015.33,1007.04,1011.66,147970000 | |
| 18/06/2003,1011.14,1015.12,1004.61,1010.09,148890000 | |
| 19/06/2003,1010.05,1011.22,993.08,994.7,153010000 | |
| 20/06/2003,996.13,1002.09,993.36,995.69,169800000 | |
| 23/06/2003,995.25,995.25,977.4,981.64,139810000 | |
| 24/06/2003,980.68,987.84,979.08,983.45,138830000 | |
| 25/06/2003,983.58,991.64,974.86,975.32,145920000 | |
| 26/06/2003,976.42,986.53,973.8,985.82,138740000 | |
| 27/06/2003,985.82,988.88,974.03,976.22,126780000 | |
| 30/06/2003,977.35,983.61,973.6,974.5,158720000 | |
| 01/07/2003,973.83,983.26,962.1,982.32,146020000 | |
| 02/07/2003,983.34,993.78,983.34,993.75,151930000 | |
| 03/07/2003,992.55,995,983.34,985.7,37590000 | |
| 07/07/2003,985.7,1005.56,985.7,1004.42,142910000 | |
| 08/07/2003,1004.44,1008.92,998.73,1007.84,156570000 | |
| 09/07/2003,1007.76,1010.43,998.17,1002.21,161800000 | |
| 10/07/2003,1000.24,1000.24,983.63,988.7,146570000 | |
| 11/07/2003,989.53,1000.86,989.53,998.14,121270000 | |
| 14/07/2003,1001.08,1015.41,1001.08,1003.86,144890000 | |
| 15/07/2003,1003.86,1009.61,996.67,1000.42,151860000 | |
| 16/07/2003,1002.64,1003.47,989.3,994.09,166200000 | |
| 17/07/2003,994,994,978.6,981.73,166140000 | |
| 18/07/2003,981.73,994.25,981.7,993.32,136520000 | |
| 21/07/2003,992.91,992.91,975.63,978.8,125420000 | |
| 22/07/2003,980.42,990.29,976.08,988.11,143970000 | |
| 23/07/2003,988.68,989.86,979.79,988.61,136270000 | |
| 24/07/2003,988.61,998.89,981.07,981.6,155900000 | |
| 25/07/2003,981.81,998.71,977.42,998.68,139750000 | |
| 28/07/2003,999,1000.68,993.59,996.52,132860000 | |
| 29/07/2003,996.52,998.64,984.15,989.28,150890000 | |
| 30/07/2003,989.5,992.62,985.96,987.49,139190000 | |
| 31/07/2003,990.12,1004.59,988.85,990.31,160800000 | |
| 01/08/2003,989.73,989.9,978.86,980.15,139060000 | |
| 04/08/2003,979.92,985.75,966.79,982.82,131870000 | |
| 05/08/2003,982.41,982.61,964.97,965.46,135170000 | |
| 06/08/2003,964.25,975.74,960.84,967.08,149100000 | |
| 07/08/2003,966.93,974.89,963.82,974.12,138930000 | |
| 08/08/2003,974.12,980.57,973.83,977.59,108660000 | |
| 11/08/2003,977.59,985.46,974.21,980.59,102220000 | |
| 12/08/2003,981.34,990.41,979.9,990.35,113230000 | |
| 13/08/2003,991.2,992.5,980.85,984.03,120880000 | |
| 14/08/2003,984.3,991.91,980.36,990.51,118680000 | |
| 15/08/2003,990.19,992.39,986.44,990.67,63637000 | |
| 18/08/2003,991.47,1000.35,991.47,999.74,112760000 | |
| 19/08/2003,1000.65,1003.3,995.3,1002.35,130060000 | |
| 20/08/2003,1000.84,1003.54,996.62,1000.3,121080000 | |
| 21/08/2003,1001.67,1009.53,999.33,1003.27,140710000 | |
| 22/08/2003,1005.43,1011.01,992.62,993.06,130890000 | |
| 25/08/2003,992.94,993.71,987.91,993.71,47170000 | |
| 26/08/2003,992.47,997.93,983.57,996.73,117870000 | |
| 27/08/2003,995.95,998.05,993.33,996.79,105140000 | |
| 28/08/2003,997.43,1004.12,991.42,1002.84,116520000 | |
| 29/08/2003,1002.2,1008.85,999.52,1008.01,44510000 | |
| 02/09/2003,1008.96,1022.59,1005.67,1021.99,147050000 | |
| 03/09/2003,1023.33,1029.34,1022.45,1026.27,167560000 | |
| 04/09/2003,1026.27,1029.17,1022.19,1027.97,145390000 | |
| 05/09/2003,1027.11,1029.21,1018.19,1021.39,146520000 | |
| 08/09/2003,1021.93,1032.41,1021.93,1031.64,129930000 | |
| 09/09/2003,1031.15,1031.15,1021.14,1023.17,141480000 | |
| 10/09/2003,1021.51,1021.51,1009.74,1010.92,158210000 | |
| 11/09/2003,1011.58,1020.88,1011.58,1016.42,133590000 | |
| 12/09/2003,1014.55,1019.65,1007.71,1018.63,123670000 | |
| 15/09/2003,1018.68,1019.79,1013.59,1014.81,115130000 | |
| 16/09/2003,1015.03,1029.66,1015.03,1029.2,140320000 | |
| 17/09/2003,1028.98,1031.34,1024.53,1025.97,133821000 | |
| 18/09/2003,1025.84,1040.16,1025.75,1039.58,149880000 | |
| 19/09/2003,1039.58,1040.29,1031.89,1036.3,151860000 | |
| 22/09/2003,1036.3,1036.3,1018.3,1022.82,127880000 | |
| 23/09/2003,1022.82,1030.12,1021.54,1029.03,130170000 | |
| 24/09/2003,1029.16,1029.83,1008.93,1009.38,155600000 | |
| 25/09/2003,1010.19,1015.97,1003.26,1003.27,153000000 | |
| 26/09/2003,1003.45,1003.45,996.08,996.85,147250000 | |
| 29/09/2003,998.09,1006.89,995.31,1006.58,136650000 | |
| 30/09/2003,1005.14,1005.14,990.36,995.97,159050000 | |
| 01/10/2003,997.12,1018.22,997.12,1018.22,156630000 | |
| 02/10/2003,1017.78,1021.87,1013.38,1020.24,126930000 | |
| 03/10/2003,1024.93,1039.31,1024.93,1029.85,157050000 | |
| 06/10/2003,1030.25,1036.48,1029.15,1034.35,102580000 | |
| 07/10/2003,1032.81,1039.25,1026.19,1039.25,127950000 | |
| 08/10/2003,1040.05,1040.08,1030.96,1033.78,126250000 | |
| 09/10/2003,1036.42,1048.28,1034.92,1038.73,157870000 | |
| 10/10/2003,1038.83,1040.84,1035.74,1038.06,110810000 | |
| 13/10/2003,1039.29,1048.9,1039.29,1045.35,104050000 | |
| 14/10/2003,1045.35,1049.49,1040.84,1049.48,127190000 | |
| 15/10/2003,1052.82,1053.79,1043.15,1046.76,152110000 | |
| 16/10/2003,1045.47,1052.94,1044.04,1050.07,141770000 | |
| 17/10/2003,1050.07,1051.9,1036.57,1039.32,135200000 | |
| 20/10/2003,1039.4,1044.69,1036.13,1044.68,117260000 | |
| 21/10/2003,1045.24,1048.57,1042.5,1046.03,149800000 | |
| 22/10/2003,1046.02,1046.02,1028.39,1030.36,164720000 | |
| 23/10/2003,1030.36,1035.44,1025.87,1033.77,160430000 | |
| 24/10/2003,1030.79,1030.79,1018.32,1028.91,142030000 | |
| 27/10/2003,1030.57,1037.75,1029.19,1031.13,137180000 | |
| 28/10/2003,1032.75,1046.79,1032.75,1046.79,162920000 | |
| 29/10/2003,1046.79,1049.83,1043.35,1048.11,156260000 | |
| 30/10/2003,1050.3,1052.82,1043.82,1046.94,162970000 | |
| 31/10/2003,1046.94,1053.09,1046.94,1050.71,149890000 | |
| 03/11/2003,1051.84,1061.44,1051.84,1059.02,137820000 | |
| 04/11/2003,1059.02,1059.02,1051.7,1053.25,141760000 | |
| 05/11/2003,1053.31,1054.54,1044.88,1051.81,140180000 | |
| 06/11/2003,1053.51,1058.94,1046.93,1058.05,145390000 | |
| 07/11/2003,1059.69,1062.39,1052.17,1053.21,144050000 | |
| 10/11/2003,1053.44,1053.65,1045.58,1047.11,124360000 | |
| 11/11/2003,1046.88,1048.23,1043.46,1046.57,116250000 | |
| 12/11/2003,1047.02,1059.1,1046.74,1058.53,134930000 | |
| 13/11/2003,1057.54,1059.62,1052.96,1058.41,138300000 | |
| 14/11/2003,1058.41,1063.65,1048.11,1050.35,135610000 | |
| 17/11/2003,1049.04,1049.04,1035.28,1043.63,137430000 | |
| 18/11/2003,1043.7,1048.77,1034,1034.15,135430000 | |
| 19/11/2003,1034.15,1043.95,1034.15,1042.44,132620000 | |
| 20/11/2003,1041.13,1046.48,1033.42,1033.65,132670000 | |
| 21/11/2003,1035.25,1037.57,1031.2,1035.28,127380000 | |
| 24/11/2003,1036.44,1052.08,1036.44,1052.08,130280000 | |
| 25/11/2003,1052.11,1058.05,1049.31,1053.89,133370000 | |
| 26/11/2003,1055.25,1058.45,1048.28,1058.45,109770000 | |
| 28/11/2003,1057.89,1060.63,1056.77,1058.2,48722000 | |
| 01/12/2003,1058.2,1070.47,1058.2,1070.12,137500000 | |
| 02/12/2003,1070.12,1071.22,1065.22,1066.62,138320000 | |
| 03/12/2003,1066.62,1074.3,1064.63,1064.73,144170000 | |
| 04/12/2003,1064.73,1070.37,1063.15,1069.72,146310000 | |
| 05/12/2003,1069.72,1069.72,1060.09,1061.5,126590000 | |
| 08/12/2003,1061.5,1069.59,1060.93,1069.29,121890000 | |
| 09/12/2003,1069.3,1071.94,1059.16,1060.18,146550000 | |
| 10/12/2003,1060.18,1063.02,1053.41,1059.05,144400000 | |
| 11/12/2003,1059.05,1073.63,1059.05,1071.22,144110000 | |
| 12/12/2003,1071.21,1074.76,1067.64,1074.14,122310000 | |
| 15/12/2003,1074.14,1082.79,1068,1068.04,152080000 | |
| 16/12/2003,1068.04,1075.94,1068.04,1075.13,154790000 | |
| 17/12/2003,1075.13,1076.54,1071.14,1076.48,144170000 | |
| 18/12/2003,1076.48,1089.5,1076.48,1089.18,157990000 | |
| 19/12/2003,1089.18,1091.06,1084.19,1088.67,165730000 | |
| 22/12/2003,1088.66,1092.94,1086.14,1092.94,125170000 | |
| 23/12/2003,1092.94,1096.95,1091.73,1096.01,114530000 | |
| 24/12/2003,1096.02,1096.4,1092.73,1094.04,51806000 | |
| 26/12/2003,1094.04,1098.47,1094.04,1095.89,35607000 | |
| 29/12/2003,1095.89,1109.48,1095.89,1109.48,105880000 | |
| 30/12/2003,1109.48,1109.75,1106.41,1109.64,101260000 | |
| 31/12/2003,1109.64,1112.56,1106.21,1111.91,102750000 | |
| 02/01/2004,1111.92,1118.85,1105.08,1108.49,115320000 | |
| 05/01/2004,1108.48,1122.21,1108.48,1122.21,157820000 | |
| 06/01/2004,1122.22,1124.46,1118.44,1123.67,149450000 | |
| 07/01/2004,1123.67,1126.33,1116.45,1126.33,170490000 | |
| 08/01/2004,1126.33,1131.91,1124.91,1131.91,186840000 | |
| 09/01/2004,1131.92,1131.92,1120.9,1121.86,172070000 | |
| 12/01/2004,1121.86,1127.85,1120.9,1127.23,151020000 | |
| 13/01/2004,1127.23,1129.07,1115.19,1121.22,159590000 | |
| 14/01/2004,1124.65,1130.75,1123.97,1130.52,151460000 | |
| 15/01/2004,1130.52,1137.11,1124.5,1132.05,169500000 | |
| 16/01/2004,1132.05,1139.82,1132.05,1139.82,172110000 | |
| 20/01/2004,1139.83,1142.54,1135.4,1138.77,169820000 | |
| 21/01/2004,1138.77,1148.77,1134.62,1147.62,175760000 | |
| 22/01/2004,1147.62,1150.51,1143.01,1143.94,169370000 | |
| 23/01/2004,1143.94,1150.31,1136.85,1141.55,156120000 | |
| 26/01/2004,1141.55,1155.38,1141,1155.37,148060000 | |
| 27/01/2004,1155.37,1155.37,1144.05,1144.06,167310000 | |
| 28/01/2004,1144.05,1149.14,1126.5,1128.48,184200000 | |
| 29/01/2004,1128.48,1134.39,1122.38,1134.11,192190000 | |
| 30/01/2004,1134.11,1134.17,1127.73,1131.12,163500000 | |
| 02/02/2004,1131.13,1142.45,1127.87,1135.26,159920000 | |
| 03/02/2004,1134.36,1137.44,1131.64,1136.03,147690000 | |
| 04/02/2004,1136.03,1136.03,1124.74,1126.53,163480000 | |
| 05/02/2004,1126.52,1131.17,1124.44,1128.61,156660000 | |
| 06/02/2004,1128.59,1142.79,1128.39,1142.76,147760000 | |
| 09/02/2004,1142.76,1144.46,1139.21,1139.81,130350000 | |
| 10/02/2004,1139.81,1147.02,1138.7,1145.54,140390000 | |
| 11/02/2004,1145.54,1158.89,1142.33,1157.76,169930000 | |
| 12/02/2004,1157.76,1157.76,1151.44,1152.11,146430000 | |
| 13/02/2004,1152.11,1156.88,1143.23,1145.81,132920000 | |
| 17/02/2004,1145.81,1158.98,1145.81,1156.99,139650000 | |
| 18/02/2004,1156.99,1157.4,1149.42,1151.82,138240000 | |
| 19/02/2004,1151.82,1158.57,1146.83,1147.06,156280000 | |
| 20/02/2004,1147.06,1149.81,1139,1144.11,147960000 | |
| 23/02/2004,1144.11,1146.69,1136.98,1140.99,138040000 | |
| 24/02/2004,1140.99,1144.54,1134.43,1139.1,154360000 | |
| 25/02/2004,1139.09,1145.24,1138.71,1143.67,136070000 | |
| 26/02/2004,1143.67,1147.23,1138.62,1144.91,138390000 | |
| 27/02/2004,1145.8,1151.68,1141.8,1144.94,154040000 | |
| 01/03/2004,1144.94,1157.45,1144.94,1155.97,149710000 | |
| 02/03/2004,1155.97,1156.54,1147.31,1149.1,147600000 | |
| 03/03/2004,1149.1,1149.1,1143.78,1145.98,133450000 | |
| 04/03/2004,1151.03,1154.97,1149.81,1154.87,126580000 | |
| 05/03/2004,1154.87,1163.23,1148.71,1156.86,139820000 | |
| 08/03/2004,1156.86,1159.94,1146.97,1147.2,125440000 | |
| 09/03/2004,1147.2,1147.32,1136.84,1140.57,149940000 | |
| 10/03/2004,1140.58,1141.45,1122.53,1123.91,164840000 | |
| 11/03/2004,1123.89,1125.96,1105.87,1106.79,188990000 | |
| 12/03/2004,1106.78,1120.63,1106.78,1120.6,138850000 | |
| 15/03/2004,1120.57,1120.57,1103.36,1104.43,160060000 | |
| 16/03/2004,1104.49,1113.82,1102.61,1110.7,150070000 | |
| 17/03/2004,1110.7,1125.76,1110.7,1123.78,149010000 | |
| 18/03/2004,1123.75,1125.5,1113.25,1122.31,136920000 | |
| 19/03/2004,1122.32,1122.72,1109.69,1109.74,145740000 | |
| 22/03/2004,1109.78,1109.78,1089.49,1095.44,145230000 | |
| 23/03/2004,1095.4,1101.52,1091.57,1093.9,145820000 | |
| 24/03/2004,1093.95,1098.39,1087.06,1091.32,152780000 | |
| 25/03/2004,1091.33,1110.38,1091.33,1109.28,147170000 | |
| 26/03/2004,1109.19,1115.27,1106.13,1108.02,131910000 | |
| 29/03/2004,1108.06,1124.37,1108.06,1122.47,140550000 | |
| 30/03/2004,1122.47,1127.6,1119.66,1127,133240000 | |
| 31/03/2004,1127,1130.83,1121.46,1126.21,156070000 | |
| 01/04/2004,1126.21,1135.67,1126.2,1132.17,156070000 | |
| 02/04/2004,1132.17,1144.81,1132.17,1141.8,162920000 | |
| 05/04/2004,1141.81,1150.54,1141.64,1150.54,141370000 | |
| 06/04/2004,1150.57,1150.57,1143.3,1148.17,139770000 | |
| 07/04/2004,1148.16,1148.16,1138.41,1140.48,145880000 | |
| 08/04/2004,1140.53,1148.97,1134.52,1139.33,119980000 | |
| 12/04/2004,1139.32,1147.29,1139.32,1145.22,110240000 | |
| 13/04/2004,1145.2,1147.81,1127.7,1129.42,142320000 | |
| 14/04/2004,1129.44,1132.52,1122.15,1128.17,154770000 | |
| 15/04/2004,1128.17,1134.08,1120.75,1128.84,156870000 | |
| 16/04/2004,1128.84,1136.8,1126.79,1134.56,148780000 | |
| 19/04/2004,1134.56,1136.18,1129.84,1135.84,119490000 | |
| 20/04/2004,1135.82,1139.26,1118.09,1118.09,150850000 | |
| 21/04/2004,1118.15,1125.72,1116.03,1124.12,173810000 | |
| 22/04/2004,1124.09,1142.77,1121.92,1139.95,182670000 | |
| 23/04/2004,1139.93,1141.92,1134.81,1140.6,139610000 | |
| 26/04/2004,1140.6,1145.08,1132.91,1135.5,129060000 | |
| 27/04/2004,1135.53,1146.84,1135.53,1138.12,151800000 | |
| 28/04/2004,1138.11,1138.11,1121.7,1122.41,185560000 | |
| 29/04/2004,1122.41,1128.8,1108.02,1113.88,185900000 | |
| 30/04/2004,1113.89,1119.26,1107.23,1107.24,163470000 | |
| 03/05/2004,1107.3,1118.72,1107.3,1117.56,157160000 | |
| 04/05/2004,1117.49,1127.74,1112.89,1119.51,166210000 | |
| 05/05/2004,1119.55,1125.07,1117.86,1121.58,146900000 | |
| 06/05/2004,1121.53,1121.53,1106.3,1113.95,150930000 | |
| 07/05/2004,1113.99,1117.33,1098.63,1098.69,165360000 | |
| 10/05/2004,1098.7,1098.7,1080.67,1080.67,191840000 | |
| 11/05/2004,1087.12,1095.69,1087.12,1095.49,153380000 | |
| 12/05/2004,1095.45,1097.55,1076.32,1097.26,169760000 | |
| 13/05/2004,1097.28,1102.77,1091.76,1096.47,141110000 | |
| 14/05/2004,1096.44,1102.37,1088.24,1095.66,133590000 | |
| 17/05/2004,1095.7,1095.7,1079.36,1084.08,143010000 | |
| 18/05/2004,1084.1,1094.14,1084.1,1091.53,135300000 | |
| 19/05/2004,1091.49,1105.93,1088.49,1088.67,154860000 | |
| 20/05/2004,1088.68,1092.62,1085.43,1089.18,121100000 | |
| 21/05/2004,1089.19,1099.7,1089.19,1093.59,125860000 | |
| 24/05/2004,1093.56,1101.71,1091.77,1095.34,122750000 | |
| 25/05/2004,1095.41,1113.8,1090.74,1113.08,154570000 | |
| 26/05/2004,1113.05,1116.71,1109.91,1114.95,136940000 | |
| 27/05/2004,1114.94,1123.95,1114.86,1121.26,144750000 | |
| 28/05/2004,1121.28,1122.69,1118.1,1120.63,117260000 | |
| 01/06/2004,1120.68,1122.7,1113.32,1121.24,123800000 | |
| 02/06/2004,1121.2,1128.1,1118.64,1124.99,125170000 | |
| 03/06/2004,1124.99,1125.31,1116.56,1116.63,123240000 | |
| 04/06/2004,1116.64,1129.17,1116.64,1122.51,111530000 | |
| 07/06/2004,1122.5,1140.54,1122.5,1140.53,121180000 | |
| 08/06/2004,1140.42,1142.16,1135.45,1142.12,119030000 | |
| 09/06/2004,1142.18,1142.18,1131.11,1131.3,127680000 | |
| 10/06/2004,1131.33,1136.47,1131.33,1136.47,116060000 | |
| 14/06/2004,1136.47,1136.47,1122.16,1125.26,117940000 | |
| 15/06/2004,1125.29,1137.36,1125.29,1132,134590000 | |
| 16/06/2004,1132.01,1135.28,1130.55,1133.6,116840000 | |
| 17/06/2004,1133.56,1133.56,1126.88,1132.03,129670000 | |
| 18/06/2004,1132.05,1139.08,1129.82,1135.21,150060000 | |
| 21/06/2004,1135.02,1138.05,1129.64,1130.32,112390000 | |
| 22/06/2004,1130.3,1135.05,1124.37,1134.41,138230000 | |
| 23/06/2004,1134.41,1145.16,1131.79,1144.04,144420000 | |
| 24/06/2004,1144.06,1146.34,1139.94,1140.62,139490000 | |
| 25/06/2004,1140.65,1145.97,1135.54,1135.54,181290000 | |
| 28/06/2004,1134.43,1142.6,1131.62,1133.52,135460000 | |
| 29/06/2004,1133.35,1138.26,1131.81,1136.23,137500000 | |
| 30/06/2004,1136.2,1144.22,1133.62,1140.76,147380000 | |
| 01/07/2004,1140.84,1140.84,1123.06,1128.98,149570000 | |
| 02/07/2004,1128.94,1129.18,1123.26,1125.38,108500000 | |
| 06/07/2004,1125.38,1125.38,1113.21,1116.19,128330000 | |
| 07/07/2004,1116.21,1122.37,1115.13,1118.33,132860000 | |
| 08/07/2004,1118.33,1119.12,1108.72,1109.1,140110000 | |
| 09/07/2004,1109.11,1115.57,1109.11,1112.81,118630000 | |
| 12/07/2004,1112.81,1116.11,1106.71,1114.35,111460000 | |
| 13/07/2004,1114.35,1116.3,1112.99,1115.14,119970000 | |
| 14/07/2004,1115.14,1119.6,1107.83,1111.47,146200000 | |
| 15/07/2004,1111.47,1114.63,1106.67,1106.69,140870000 | |
| 16/07/2004,1106.69,1112.17,1101.07,1101.27,145030000 | |
| 19/07/2004,1101.39,1105.52,1096.55,1100.91,131990000 | |
| 20/07/2004,1100.9,1108.88,1099.1,1108.67,144580000 | |
| 21/07/2004,1108.67,1116.27,1093.88,1093.88,167950000 | |
| 22/07/2004,1093.88,1099.69,1084.16,1096.85,168080000 | |
| 23/07/2004,1096.84,1096.84,1083.49,1086.2,133750000 | |
| 26/07/2004,1086.2,1089.82,1078.78,1084.07,141340000 | |
| 27/07/2004,1084.07,1096.65,1084.07,1094.83,161080000 | |
| 28/07/2004,1094.83,1098.84,1082.17,1095.43,155430000 | |
| 29/07/2004,1095.42,1103.71,1095.42,1100.43,153010000 | |
| 30/07/2004,1100.43,1103.73,1096.96,1101.72,129820000 | |
| 02/08/2004,1101.72,1108.6,1097.34,1106.62,127600000 | |
| 03/08/2004,1106.62,1106.62,1099.2,1099.69,133830000 | |
| 04/08/2004,1099.69,1102.45,1092.4,1098.63,136920000 | |
| 05/08/2004,1098.63,1098.83,1079.98,1080.7,139740000 | |
| 06/08/2004,1080.7,1080.7,1062.23,1063.97,152100000 | |
| 09/08/2004,1063.97,1069.46,1063.97,1065.22,108600000 | |
| 10/08/2004,1065.22,1079.04,1065.22,1079.04,124560000 | |
| 11/08/2004,1079.04,1079.04,1065.92,1075.79,141040000 | |
| 12/08/2004,1075.79,1075.79,1062.82,1063.23,140510000 | |
| 13/08/2004,1063.23,1067.58,1060.72,1064.8,117510000 | |
| 16/08/2004,1064.8,1080.66,1064.8,1079.34,120620000 | |
| 17/08/2004,1079.34,1086.96,1079.34,1081.71,126780000 | |
| 18/08/2004,1081.71,1095.17,1078.93,1095.17,128250000 | |
| 19/08/2004,1095.17,1095.17,1086.28,1091.23,124940000 | |
| 20/08/2004,1091.23,1100.26,1089.57,1098.37,119990000 | |
| 23/08/2004,1098.35,1101.4,1094.73,1095.68,102190000 | |
| 24/08/2004,1095.68,1100.94,1092.82,1096.19,109250000 | |
| 25/08/2004,1096.19,1106.29,1093.24,1104.96,119220000 | |
| 26/08/2004,1104.96,1106.78,1102.43,1105.09,102360000 | |
| 27/08/2004,1105.09,1109.68,1104.61,1107.77,34540000 | |
| 30/08/2004,1107.77,1107.77,1099.15,1099.15,34310000 | |
| 31/08/2004,1099.15,1104.24,1094.72,1104.24,113820000 | |
| 01/09/2004,1104.24,1109.25,1099.11,1105.92,114210000 | |
| 02/09/2004,1105.91,1119.11,1105.6,1118.31,111840000 | |
| 03/09/2004,1118.31,1120.8,1113.57,1113.63,42417000 | |
| 07/09/2004,1113.63,1124.08,1113.63,1121.29,121440000 | |
| 08/09/2004,1121.3,1123.05,1116.27,1116.27,124630000 | |
| 09/09/2004,1116.27,1121.3,1113.62,1118.38,137130000 | |
| 10/09/2004,1118.38,1125.26,1114.39,1123.92,126120000 | |
| 13/09/2004,1123.92,1129.78,1123.35,1125.81,129980000 | |
| 14/09/2004,1125.82,1129.46,1124.72,1128.31,120450000 | |
| 15/09/2004,1128.33,1128.33,1119.74,1120.37,125600000 | |
| 16/09/2004,1120.37,1126.06,1120.37,1123.5,111390000 | |
| 17/09/2004,1123.5,1130.48,1123.5,1128.55,142260000 | |
| 20/09/2004,1128.55,1128.55,1120.34,1122.2,119760000 | |
| 21/09/2004,1122.2,1131.54,1122.2,1129.3,132500000 | |
| 22/09/2004,1129.3,1129.3,1112.67,1113.56,137990000 | |
| 23/09/2004,1113.56,1113.61,1108.05,1108.36,128630000 | |
| 24/09/2004,1108.36,1113.81,1108.36,1110.11,125540000 | |
| 27/09/2004,1110.11,1110.11,1103.24,1103.56,126350000 | |
| 28/09/2004,1103.52,1111.77,1101.29,1110.06,139660000 | |
| 29/09/2004,1110.06,1114.8,1107.36,1114.8,140290000 | |
| 30/09/2004,1114.8,1116.31,1109.61,1114.56,174800000 | |
| 01/10/2004,1114.58,1131.64,1114.58,1131.5,158220000 | |
| 04/10/2004,1131.5,1140.19,1131.5,1135.17,153400000 | |
| 05/10/2004,1135.17,1137.87,1132.03,1134.48,141840000 | |
| 06/10/2004,1134.48,1142.05,1132.94,1142.05,141670000 | |
| 07/10/2004,1142.05,1142.05,1130.46,1130.65,144750000 | |
| 08/10/2004,1130.65,1132.92,1120.19,1122.14,129160000 | |
| 11/10/2004,1122.14,1126.2,1122.14,1124.39,44380000 | |
| 12/10/2004,1124.39,1124.39,1115.77,1121.84,132010000 | |
| 13/10/2004,1121.84,1127.01,1109.63,1113.64,154620000 | |
| 14/10/2004,1113.65,1114.97,1102.06,1103.29,148950000 | |
| 15/10/2004,1103.29,1113.17,1102.14,1108.2,164510000 | |
| 18/10/2004,1108.2,1114.46,1103.33,1114.04,137330000 | |
| 19/10/2004,1114.02,1118.03,1103.15,1103.24,173750000 | |
| 20/10/2004,1103.23,1104.09,1094.25,1103.66,168570000 | |
| 21/10/2004,1103.66,1108.96,1098.47,1106.49,167300000 | |
| 22/10/2004,1106.49,1108.32,1095.29,1095.74,146960000 | |
| 25/10/2004,1095.74,1096.81,1090.19,1094.8,138050000 | |
| 26/10/2004,1094.81,1111.09,1094.81,1111.09,168540000 | |
| 27/10/2004,1111.09,1126.29,1107.43,1125.4,174190000 | |
| 28/10/2004,1125.34,1130.67,1120.57,1127.43,162820000 | |
| 29/10/2004,1127.44,1131.44,1124.62,1130.17,150080000 | |
| 01/11/2004,1130.2,1133.43,1127.53,1130.51,139590000 | |
| 02/11/2004,1130.51,1140.48,1128.12,1130.58,165900000 | |
| 03/11/2004,1130.54,1147.6,1130.54,1143.19,176750000 | |
| 04/11/2004,1143.2,1161.67,1142.34,1161.67,178270000 | |
| 05/11/2004,1161.67,1170.87,1160.36,1166.17,172440000 | |
| 08/11/2004,1166.17,1166.86,1162.32,1164.89,135870000 | |
| 09/11/2004,1164.89,1168.97,1162.48,1164.08,145080000 | |
| 10/11/2004,1164.08,1169.35,1162.51,1162.91,150430000 | |
| 11/11/2004,1162.91,1174.82,1162.91,1173.48,139300000 | |
| 12/11/2004,1173.48,1184.17,1171.39,1184.17,153160000 | |
| 15/11/2004,1184.17,1184.48,1179.85,1183.82,145330000 | |
| 16/11/2004,1183.81,1183.81,1175.32,1175.43,136440000 | |
| 17/11/2004,1175.43,1188.46,1175.43,1181.94,168420000 | |
| 18/11/2004,1181.94,1184.9,1180.15,1183.55,145670000 | |
| 19/11/2004,1183.55,1184,1169.17,1170.34,152660000 | |
| 22/11/2004,1170.34,1178.18,1167.89,1177.24,139270000 | |
| 23/11/2004,1177.24,1179.52,1171.41,1176.94,142830000 | |
| 24/11/2004,1176.94,1182.46,1176.94,1181.76,114960000 | |
| 26/11/2004,1181.76,1186.62,1181.08,1182.65,50458000 | |
| 29/11/2004,1182.65,1186.94,1172.37,1178.57,137850000 | |
| 30/11/2004,1178.57,1178.66,1173.81,1173.81,155350000 | |
| 01/12/2004,1173.78,1191.37,1173.78,1191.37,177280000 | |
| 02/12/2004,1191.37,1194.81,1186.66,1190.33,177490000 | |
| 03/12/2004,1190.33,1197.46,1187.7,1191.17,156670000 | |
| 06/12/2004,1191.17,1192.41,1185.18,1190.25,135440000 | |
| 07/12/2004,1190.25,1192.19,1177.07,1177.08,153390000 | |
| 08/12/2004,1177.07,1184.05,1176.8,1182.81,152520000 | |
| 09/12/2004,1182.81,1190.51,1173.76,1189.24,162470000 | |
| 10/12/2004,1189.24,1191.45,1185.24,1188,144370000 | |
| 13/12/2004,1188,1198.77,1188,1198.68,143610000 | |
| 14/12/2004,1198.68,1205.29,1197.84,1203.38,154440000 | |
| 15/12/2004,1203.38,1206.61,1199.44,1205.72,169580000 | |
| 16/12/2004,1205.72,1207.97,1198.41,1203.18,179390000 | |
| 17/12/2004,1203.21,1203.21,1193.44,1194.22,233500000 | |
| 20/12/2004,1194.2,1203.64,1193.36,1194.66,142280000 | |
| 21/12/2004,1194.65,1205.93,1194.65,1205.43,148370000 | |
| 22/12/2004,1205.45,1211.42,1203.81,1209.57,139080000 | |
| 23/12/2004,1209.57,1213.66,1208.71,1210.13,45610000 | |
| 27/12/2004,1210.13,1214.17,1204.92,1204.92,42200000 | |
| 28/12/2004,1204.92,1213.54,1204.92,1213.54,48300000 | |
| 29/12/2004,1213.54,1213.95,1210.95,1213.45,42590000 | |
| 30/12/2004,1213.45,1216.47,1213.41,1213.55,32980000 | |
| 31/12/2004,1213.55,1217.33,1211.65,1211.92,38690000 | |
| 03/01/2005,1211.92,1217.9,1200.3,1202.07,151080000 | |
| 04/01/2005,1202.08,1205.84,1185.39,1188.04,172100000 | |
| 05/01/2005,1188.05,1192.75,1183.72,1183.72,173890000 | |
| 06/01/2005,1183.74,1191.63,1183.23,1187.88,156910000 | |
| 07/01/2005,1187.89,1192.2,1182.11,1186.19,147790000 | |
| 10/01/2005,1186.19,1194.78,1184.8,1190.24,149040000 | |
| 11/01/2005,1190.25,1190.25,1180.43,1182.99,148880000 | |
| 12/01/2005,1182.99,1187.98,1175.64,1187.7,156210000 | |
| 13/01/2005,1187.7,1187.7,1175.61,1177.44,151030000 | |
| 14/01/2005,1177.45,1185.21,1177.45,1184.51,133540000 | |
| 18/01/2005,1184.52,1195.98,1180.1,1195.98,159680000 | |
| 19/01/2005,1195.98,1195.98,1184.57,1184.63,149870000 | |
| 20/01/2005,1184.63,1184.63,1173.39,1175.41,169200000 | |
| 21/01/2005,1175.41,1179.55,1167.82,1167.82,164350000 | |
| 24/01/2005,1167.87,1173.17,1163.75,1163.75,149460000 | |
| 25/01/2005,1163.75,1174.3,1163.75,1168.41,161040000 | |
| 26/01/2005,1168.41,1175.99,1168.41,1174.07,163590000 | |
| 27/01/2005,1174.07,1177.5,1170.15,1174.55,160060000 | |
| 28/01/2005,1174.55,1175.63,1166.3,1171.36,164180000 | |
| 31/01/2005,1171.36,1182.07,1171.36,1181.26,167980000 | |
| 01/02/2005,1181.27,1190.39,1180.95,1189.4,168198000 | |
| 02/02/2005,1189.41,1195.25,1188.92,1193.19,156174000 | |
| 03/02/2005,1193.19,1193.19,1185.63,1189.89,155446000 | |
| 04/02/2005,1189.89,1203.47,1189.73,1203.03,164816000 | |
| 07/02/2005,1203.03,1204.15,1199.27,1201.72,134727008 | |
| 08/02/2005,1201.72,1205.11,1200.16,1202.3,141616992 | |
| 09/02/2005,1202.3,1203.83,1191.54,1191.99,151104000 | |
| 10/02/2005,1191.99,1198.75,1191.54,1197.01,149167008 | |
| 11/02/2005,1197.01,1208.34,1193.28,1205.3,156230000 | |
| 14/02/2005,1205.3,1206.93,1203.59,1206.14,129018000 | |
| 15/02/2005,1206.14,1212.44,1205.52,1210.12,152708000 | |
| 16/02/2005,1210.12,1212.44,1205.06,1210.34,149010000 | |
| 17/02/2005,1210.34,1211.33,1200.74,1200.75,158012000 | |
| 18/02/2005,1200.75,1202.92,1197.35,1201.58,155120000 | |
| 22/02/2005,1201.59,1202.48,1184.17,1184.17,174494000 | |
| 23/02/2005,1184.16,1193.52,1184.16,1190.8,150108992 | |
| 24/02/2005,1190.8,1200.42,1187.8,1200.2,151875008 | |
| 25/02/2005,1200.2,1212.15,1199.64,1211.37,152368000 | |
| 28/02/2005,1211.37,1211.37,1198.13,1203.6,179548000 | |
| 01/03/2005,1203.6,1212.25,1203.6,1210.41,170806000 | |
| 02/03/2005,1210.41,1215.79,1204.22,1210.08,156854000 | |
| 03/03/2005,1210.08,1215.68,1204.45,1210.47,161624000 | |
| 04/03/2005,1210.47,1224.76,1210.47,1222.12,163682000 | |
| 07/03/2005,1222.12,1229.11,1222.12,1225.31,148883008 | |
| 08/03/2005,1225.31,1225.69,1218.57,1219.43,152308992 | |
| 09/03/2005,1219.43,1219.43,1206.66,1207.01,170496992 | |
| 10/03/2005,1207.01,1211.23,1201.41,1209.25,160402000 | |
| 11/03/2005,1209.25,1213.04,1198.15,1200.09,144982000 | |
| 14/03/2005,1200.08,1206.82,1199.51,1206.82,143743008 | |
| 15/03/2005,1206.83,1210.54,1197.75,1197.75,151352992 | |
| 16/03/2005,1197.75,1197.75,1185.61,1188.07,165319008 | |
| 17/03/2005,1188.07,1193.28,1186.34,1190.21,158192992 | |
| 18/03/2005,1190.21,1191.98,1182.78,1189.62,234436992 | |
| 21/03/2005,1189.65,1189.65,1178.82,1183.78,181944000 | |
| 22/03/2005,1183.78,1189.5,1171.63,1171.71,211447008 | |
| 23/03/2005,1171.71,1176.26,1168.7,1172.53,224687008 | |
| 24/03/2005,1172.53,1180.11,1171.42,1171.42,172172000 | |
| 28/03/2005,1171.42,1179.91,1171.42,1174.28,174622000 | |
| 29/03/2005,1174.28,1179.37,1163.69,1165.36,222324992 | |
| 30/03/2005,1165.36,1181.54,1165.36,1181.41,209711008 | |
| 31/03/2005,1181.41,1184.53,1179.49,1180.57,221423008 | |
| 01/04/2005,1180.59,1189.8,1169.91,1172.92,216868992 | |
| 04/04/2005,1172.79,1178.61,1167.72,1176.12,207976992 | |
| 05/04/2005,1176.12,1183.56,1176.12,1181.39,187080000 | |
| 06/04/2005,1181.39,1189.34,1181.39,1184.06,179740000 | |
| 07/04/2005,1184.07,1191.88,1183.81,1191.14,190062000 | |
| 08/04/2005,1191.14,1191.75,1181.13,1181.2,166132992 | |
| 11/04/2005,1181.2,1184.07,1178.69,1181.21,152531008 | |
| 12/04/2005,1181.21,1190.17,1170.85,1187.76,197983008 | |
| 13/04/2005,1187.76,1187.76,1171.4,1173.79,204974000 | |
| 14/04/2005,1173.79,1174.67,1161.7,1162.05,235504000 | |
| 15/04/2005,1162.05,1162.05,1141.92,1143.43,268996000 | |
| 18/04/2005,1142.62,1148.92,1139.8,1145.98,218067008 | |
| 19/04/2005,1145.98,1154.67,1145.98,1152.78,214270000 | |
| 20/04/2005,1152.78,1155.5,1136.15,1137.5,221704992 | |
| 21/04/2005,1137.5,1159.95,1137.5,1159.95,230856000 | |
| 22/04/2005,1159.95,1159.95,1142.95,1152.11,204588000 | |
| 25/04/2005,1152.12,1164.05,1152.12,1162.1,179503008 | |
| 26/04/2005,1162.1,1164.8,1151.74,1151.74,195974000 | |
| 27/04/2005,1151.74,1159.87,1144.42,1156.38,215152000 | |
| 28/04/2005,1156.38,1156.38,1143.22,1143.22,218227008 | |
| 29/04/2005,1143.22,1156.97,1139.19,1156.85,236236000 | |
| 02/05/2005,1156.85,1162.87,1154.71,1162.16,198004000 | |
| 03/05/2005,1162.16,1166.89,1156.71,1161.17,216702000 | |
| 04/05/2005,1161.17,1176.01,1161.17,1175.65,230648000 | |
| 05/05/2005,1175.65,1178.62,1166.77,1172.63,199710000 | |
| 06/05/2005,1172.63,1177.75,1170.5,1171.35,170720000 | |
| 09/05/2005,1171.35,1178.87,1169.38,1178.84,185702000 | |
| 10/05/2005,1178.84,1178.84,1162.98,1166.22,188966000 | |
| 11/05/2005,1166.22,1171.77,1157.71,1171.11,183496992 | |
| 12/05/2005,1171.11,1173.37,1157.76,1159.36,199528992 | |
| 13/05/2005,1159.36,1163.75,1146.18,1154.05,218859008 | |
| 16/05/2005,1154.05,1165.75,1153.64,1165.69,185686000 | |
| 17/05/2005,1165.69,1174.35,1159.86,1173.8,188726000 | |
| 18/05/2005,1173.8,1187.9,1173.8,1185.56,226632000 | |
| 19/05/2005,1185.56,1191.09,1184.49,1191.08,177586000 | |
| 20/05/2005,1191.08,1191.22,1185.19,1189.28,163175008 | |
| 23/05/2005,1189.28,1197.44,1188.76,1193.86,168116992 | |
| 24/05/2005,1193.86,1195.29,1189.87,1194.07,168100000 | |
| 25/05/2005,1194.07,1194.07,1185.96,1190.01,174218000 | |
| 26/05/2005,1190.01,1198.95,1190.01,1197.62,165411008 | |
| 27/05/2005,1197.62,1199.56,1195.28,1198.78,138143008 | |
| 31/05/2005,1198.78,1198.78,1191.5,1191.5,184068000 | |
| 01/06/2005,1191.5,1205.64,1191.03,1202.22,181010000 | |
| 02/06/2005,1202.27,1204.67,1198.42,1204.29,181379008 | |
| 03/06/2005,1204.29,1205.09,1194.55,1196.02,162752000 | |
| 06/06/2005,1196.02,1198.78,1192.75,1197.51,154712000 | |
| 07/06/2005,1197.51,1208.85,1197.26,1197.26,185136992 | |
| 08/06/2005,1197.26,1201.97,1193.33,1194.67,171548992 | |
| 09/06/2005,1194.67,1201.86,1191.09,1200.93,182412000 | |
| 10/06/2005,1200.93,1202.79,1192.64,1198.11,166418000 | |
| 13/06/2005,1198.11,1206.03,1194.51,1200.82,166135008 | |
| 14/06/2005,1200.82,1207.53,1200.18,1203.91,169815008 | |
| 15/06/2005,1203.91,1208.08,1198.66,1206.58,184044000 | |
| 16/06/2005,1206.55,1212.1,1205.47,1210.96,177604000 | |
| 17/06/2005,1210.93,1219.55,1210.93,1216.96,240736992 | |
| 20/06/2005,1216.96,1219.1,1210.65,1216.1,171452992 | |
| 21/06/2005,1216.1,1217.13,1211.86,1213.61,172070000 | |
| 22/06/2005,1213.61,1219.59,1211.69,1213.88,182324992 | |
| 23/06/2005,1213.88,1216.45,1200.72,1200.73,202992000 | |
| 24/06/2005,1200.73,1200.9,1191.45,1191.57,241880000 | |
| 27/06/2005,1191.57,1194.33,1188.3,1190.69,173862000 | |
| 28/06/2005,1190.69,1202.54,1190.69,1201.57,177240992 | |
| 29/06/2005,1201.57,1204.07,1198.7,1199.85,176928000 | |
| 30/06/2005,1199.85,1203.27,1190.51,1191.33,210948992 | |
| 01/07/2005,1191.33,1197.89,1191.33,1194.44,159382000 | |
| 05/07/2005,1194.44,1206.34,1192.49,1204.99,180582000 | |
| 06/07/2005,1204.99,1206.11,1194.78,1194.94,188347008 | |
| 07/07/2005,1194.94,1198.46,1183.55,1197.87,195244000 | |
| 08/07/2005,1197.87,1212.73,1197.2,1211.86,190080992 | |
| 11/07/2005,1211.86,1220.03,1211.86,1219.44,184630000 | |
| 12/07/2005,1219.44,1225.54,1216.6,1222.21,193200992 | |
| 13/07/2005,1222.21,1224.46,1219.64,1223.29,181250000 | |
| 14/07/2005,1223.29,1233.16,1223.29,1226.5,204871008 | |
| 15/07/2005,1226.5,1229.53,1223.5,1227.92,171640000 | |
| 18/07/2005,1227.92,1227.92,1221.13,1221.13,158210000 | |
| 19/07/2005,1221.13,1230.34,1221.13,1229.35,204128000 | |
| 20/07/2005,1229.35,1236.56,1222.91,1235.2,206334000 | |
| 21/07/2005,1235.2,1235.83,1224.7,1227.04,212984000 | |
| 22/07/2005,1227.04,1234.19,1226.15,1233.68,176699008 | |
| 25/07/2005,1233.68,1238.36,1228.15,1229.03,171758000 | |
| 26/07/2005,1229.03,1234.42,1229.03,1231.16,193418000 | |
| 27/07/2005,1231.16,1237.64,1230.15,1236.79,194580000 | |
| 28/07/2005,1236.79,1245.15,1235.81,1243.72,200168000 | |
| 29/07/2005,1243.72,1245.04,1234.18,1234.18,178960000 | |
| 01/08/2005,1234.18,1239.1,1233.8,1235.35,171687008 | |
| 02/08/2005,1235.35,1244.69,1235.35,1244.12,204312000 | |
| 03/08/2005,1244.12,1245.86,1240.57,1245.04,199998000 | |
| 04/08/2005,1245.04,1245.04,1235.15,1235.86,198122000 | |
| 05/08/2005,1235.86,1235.86,1225.62,1226.42,193028000 | |
| 08/08/2005,1226.42,1232.28,1222.67,1223.13,180414000 | |
| 09/08/2005,1223.13,1234.11,1223.13,1231.38,189752000 | |
| 10/08/2005,1231.38,1242.69,1226.58,1229.13,217232000 | |
| 11/08/2005,1229.13,1237.81,1228.33,1237.81,194156000 | |
| 12/08/2005,1237.81,1237.81,1225.87,1230.39,170930000 | |
| 15/08/2005,1230.4,1236.24,1226.2,1233.87,156288000 | |
| 16/08/2005,1233.87,1233.87,1219.05,1219.34,182040992 | |
| 17/08/2005,1219.34,1225.63,1218.28,1220.24,185915008 | |
| 18/08/2005,1220.24,1222.64,1215.93,1219.02,180816992 | |
| 19/08/2005,1219.02,1225.08,1219.02,1219.71,155879008 | |
| 22/08/2005,1219.71,1228.96,1216.47,1221.73,162132992 | |
| 23/08/2005,1221.73,1223.04,1214.44,1217.59,167862000 | |
| 24/08/2005,1217.57,1224.15,1209.37,1209.59,193080000 | |
| 25/08/2005,1209.59,1213.73,1209.57,1212.37,157111008 | |
| 26/08/2005,1212.4,1212.4,1204.23,1205.1,154108992 | |
| 29/08/2005,1205.1,1214.28,1201.53,1212.28,159944992 | |
| 30/08/2005,1212.28,1212.28,1201.07,1208.41,191647008 | |
| 31/08/2005,1208.41,1220.36,1204.4,1220.33,236551008 | |
| 01/09/2005,1220.33,1227.16,1216.18,1221.59,222986000 | |
| 02/09/2005,1221.59,1224.45,1217.75,1218.02,164016000 | |
| 06/09/2005,1218.02,1233.57,1218.02,1233.39,193208992 | |
| 07/09/2005,1233.39,1237.06,1230.93,1236.36,206770000 | |
| 08/09/2005,1236.36,1236.36,1229.51,1231.67,195538000 | |
| 09/09/2005,1231.67,1243.13,1231.67,1241.48,199256000 | |
| 12/09/2005,1241.48,1242.5,1239.15,1240.56,193804992 | |
| 13/09/2005,1240.57,1240.57,1231.2,1231.2,208236000 | |
| 14/09/2005,1231.2,1234.74,1226.16,1227.16,198675008 | |
| 15/09/2005,1227.16,1231.88,1224.85,1227.73,207934000 | |
| 16/09/2005,1228.42,1237.95,1228.42,1237.91,315247008 | |
| 19/09/2005,1237.91,1237.91,1227.65,1231.02,207654000 | |
| 20/09/2005,1231.02,1236.49,1220.07,1221.34,231924992 | |
| 21/09/2005,1221.34,1221.52,1209.89,1210.2,254815008 | |
| 22/09/2005,1210.2,1216.64,1205.35,1214.62,242472000 | |
| 23/09/2005,1214.62,1218.83,1209.8,1215.29,197302000 | |
| 26/09/2005,1215.29,1222.56,1211.84,1215.63,202222000 | |
| 27/09/2005,1215.63,1220.17,1211.11,1215.66,197627008 | |
| 28/09/2005,1215.66,1220.98,1212.72,1216.89,210698000 | |
| 29/09/2005,1216.89,1228.7,1211.54,1227.68,217612000 | |
| 30/09/2005,1227.68,1229.57,1225.22,1228.81,209752000 | |
| 03/10/2005,1228.81,1233.27,1225.15,1226.7,209748992 | |
| 04/10/2005,1226.7,1229.88,1214.02,1214.47,234142000 | |
| 05/10/2005,1214.47,1214.47,1196.25,1196.39,254678000 | |
| 06/10/2005,1196.39,1202.14,1181.92,1191.49,279203008 | |
| 07/10/2005,1191.49,1199.71,1191.46,1195.9,212608000 | |
| 10/10/2005,1195.9,1196.42,1186.12,1187.33,219599008 | |
| 11/10/2005,1187.33,1193.02,1183.16,1184.87,229904000 | |
| 12/10/2005,1184.87,1190.02,1173.65,1177.68,249128000 | |
| 13/10/2005,1177.68,1179.56,1168.2,1176.84,235115008 | |
| 14/10/2005,1176.84,1187.13,1175.44,1186.57,218894000 | |
| 17/10/2005,1186.57,1191.21,1184.48,1190.1,205456992 | |
| 18/10/2005,1190.1,1190.1,1178.13,1178.14,219700992 | |
| 19/10/2005,1178.14,1195.76,1170.55,1195.76,270359008 | |
| 20/10/2005,1195.76,1197.3,1173.35,1177.8,261724992 | |
| 21/10/2005,1177.8,1186.46,1174.92,1179.59,247092000 | |
| 24/10/2005,1179.59,1199.39,1179.59,1199.38,219779008 | |
| 25/10/2005,1199.38,1201.3,1189.29,1196.54,231247008 | |
| 26/10/2005,1196.54,1204.01,1191.38,1191.38,246775008 | |
| 27/10/2005,1191.38,1192.65,1178.89,1178.9,239536992 | |
| 28/10/2005,1178.9,1198.41,1178.9,1198.41,237940000 | |
| 31/10/2005,1198.41,1211.43,1198.41,1207.01,256747008 | |
| 01/11/2005,1207.01,1207.34,1201.77,1202.76,245784992 | |
| 02/11/2005,1202.76,1215.08,1201.07,1214.76,264808992 | |
| 03/11/2005,1214.76,1224.7,1214.76,1219.94,271663008 | |
| 04/11/2005,1219.94,1222.52,1214.45,1220.14,205051008 | |
| 07/11/2005,1220.14,1224.18,1217.35,1222.81,198758000 | |
| 08/11/2005,1222.81,1222.81,1216.08,1218.59,196504992 | |
| 09/11/2005,1218.59,1226.59,1216.53,1220.65,221446000 | |
| 10/11/2005,1220.65,1232.41,1215.05,1230.96,237846000 | |
| 11/11/2005,1230.96,1235.7,1230.72,1234.72,177314000 | |
| 14/11/2005,1234.72,1237.2,1231.78,1233.71,189978000 | |
| 15/11/2005,1233.76,1237.94,1226.41,1229.01,235936992 | |
| 16/11/2005,1229.01,1232.24,1227.18,1231.21,212158000 | |
| 17/11/2005,1231.21,1242.96,1231.21,1242.8,229804000 | |
| 18/11/2005,1242.8,1249.52,1240.71,1248.27,245328992 | |
| 21/11/2005,1248.27,1255.89,1246.9,1254.85,211735008 | |
| 22/11/2005,1254.85,1261.9,1251.4,1261.23,229142000 | |
| 23/11/2005,1261.23,1270.64,1259.51,1265.61,198540000 | |
| 25/11/2005,1265.61,1268.78,1265.54,1268.25,32494000 | |
| 28/11/2005,1268.25,1268.42,1257.17,1257.46,201690000 | |
| 29/11/2005,1257.46,1266.18,1257.46,1257.48,226834000 | |
| 30/11/2005,1257.48,1260.93,1249.39,1249.48,237468992 | |
| 01/12/2005,1249.48,1266.17,1249.48,1264.67,261483008 | |
| 02/12/2005,1264.67,1266.83,1261.42,1265.08,212558000 | |
| 05/12/2005,1265.08,1265.08,1258.12,1262.09,232584000 | |
| 06/12/2005,1262.09,1272.89,1262.09,1263.7,211074000 | |
| 07/12/2005,1263.7,1264.85,1253.02,1257.37,209383008 | |
| 08/12/2005,1257.37,1263.36,1250.91,1255.84,217830000 | |
| 09/12/2005,1255.84,1263.08,1254.24,1259.37,189628992 | |
| 12/12/2005,1259.37,1263.86,1255.52,1260.43,187655008 | |
| 13/12/2005,1260.43,1272.11,1258.56,1267.43,239002000 | |
| 14/12/2005,1267.43,1275.8,1267.07,1272.74,214552000 | |
| 15/12/2005,1272.74,1275.17,1267.86,1270.94,218059008 | |
| 16/12/2005,1270.94,1275.24,1267.32,1267.32,258419008 | |
| 19/12/2005,1267.32,1270.51,1259.28,1259.92,220880992 | |
| 20/12/2005,1259.92,1263.86,1257.21,1259.62,199668992 | |
| 21/12/2005,1259.62,1269.37,1259.62,1262.79,206516992 | |
| 22/12/2005,1262.79,1268.19,1262.5,1268.12,188850000 | |
| 23/12/2005,1268.12,1269.76,1265.92,1268.66,128581000 | |
| 27/12/2005,1268.66,1271.83,1256.54,1256.54,154047008 | |
| 28/12/2005,1256.54,1261.1,1256.54,1258.17,142236000 | |
| 29/12/2005,1258.17,1260.61,1254.18,1254.42,138254000 | |
| 30/12/2005,1254.42,1254.42,1246.59,1248.29,144350000 | |
| 03/01/2006,1248.29,1270.22,1245.77,1268.8,0 | |
| 04/01/2006,1268.8,1275.37,1267.74,1273.46,0 | |
| 05/01/2006,1273.46,1276.83,1270.3,1273.48,0 | |
| 06/01/2006,1273.48,1285.94,1273.48,1285.45,0 | |
| 09/01/2006,1285.45,1290.78,1284.82,1290.15,0 | |
| 10/01/2006,1290.15,1290.15,1283.76,1289.69,0 | |
| 11/01/2006,1289.72,1294.9,1288.12,1294.18,0 | |
| 12/01/2006,1294.18,1294.18,1285.04,1286.06,0 | |
| 13/01/2006,1286.06,1288.96,1282.96,1287.61,0 | |
| 17/01/2006,1287.61,1287.61,1278.61,1282.93,0 | |
| 18/01/2006,1282.93,1282.93,1272.08,1277.93,0 | |
| 19/01/2006,1277.93,1287.79,1277.93,1285.04,0 | |
| 20/01/2006,1285.04,1285.04,1260.92,1261.49,0 | |
| 23/01/2006,1261.49,1268.19,1261.49,1263.82,0 | |
| 24/01/2006,1263.82,1271.47,1263.82,1266.86,0 | |
| 25/01/2006,1266.86,1271.87,1259.42,1264.68,0 | |
| 26/01/2006,1264.68,1276.44,1264.68,1273.83,0 | |
| 27/01/2006,1273.83,1286.38,1273.83,1283.72,0 | |
| 30/01/2006,1283.72,1287.94,1283.51,1285.2,0 | |
| 31/01/2006,1285.2,1285.2,1276.85,1280.08,0 | |
| 01/02/2006,1280.08,1283.33,1277.57,1282.46,0 | |
| 02/02/2006,1282.46,1282.46,1267.72,1270.84,0 | |
| 03/02/2006,1270.84,1270.87,1261.02,1264.03,0 | |
| 06/02/2006,1264.03,1267.04,1261.62,1265.02,0 | |
| 07/02/2006,1265.02,1265.78,1253.61,1254.78,0 | |
| 08/02/2006,1254.78,1266.47,1254.78,1265.65,0 | |
| 09/02/2006,1265.65,1274.56,1262.8,1263.78,0 | |
| 10/02/2006,1263.82,1269.59,1255.04,1266.99,0 | |
| 13/02/2006,1266.99,1266.99,1258.34,1262.86,0 | |
| 14/02/2006,1262.86,1278.21,1260.8,1275.53,0 | |
| 15/02/2006,1275.53,1281,1271.06,1280,0 | |
| 16/02/2006,1280,1289.39,1280,1289.38,0 | |
| 17/02/2006,1289.38,1289.47,1284.07,1287.24,0 | |
| 21/02/2006,1287.24,1291.92,1281.33,1283.04,0 | |
| 22/02/2006,1283.03,1294.16,1283.03,1292.67,0 | |
| 23/02/2006,1292.67,1293.84,1285.14,1287.79,0 | |
| 24/02/2006,1287.79,1292.11,1285.62,1289.43,0 | |
| 27/02/2006,1289.43,1297.57,1289.43,1294.12,0 | |
| 28/02/2006,1294.12,1294.12,1278.66,1280.66,0 | |
| 01/03/2006,1280.66,1291.8,1280.66,1291.24,0 | |
| 02/03/2006,1291.24,1291.24,1283.21,1289.14,0 | |
| 03/03/2006,1289.14,1297.33,1284.2,1287.23,0 | |
| 06/03/2006,1287.23,1288.23,1275.67,1278.26,0 | |
| 07/03/2006,1278.26,1278.26,1271.11,1275.88,0 | |
| 08/03/2006,1275.88,1280.33,1268.42,1278.47,0 | |
| 09/03/2006,1278.47,1282.74,1272.23,1272.23,0 | |
| 10/03/2006,1272.23,1284.37,1271.11,1281.58,0 | |
| 13/03/2006,1281.58,1287.37,1281.58,1284.13,0 | |
| 14/03/2006,1284.13,1298.14,1282.67,1297.48,0 | |
| 15/03/2006,1297.48,1304.4,1294.97,1303.02,0 | |
| 16/03/2006,1303.02,1310.45,1303.02,1305.33,0 | |
| 17/03/2006,1305.33,1309.79,1305.32,1307.25,0 | |
| 20/03/2006,1307.25,1310,1303.59,1305.08,0 | |
| 21/03/2006,1305.08,1310.88,1295.82,1297.23,0 | |
| 22/03/2006,1297.23,1305.97,1296.13,1305.04,0 | |
| 23/03/2006,1305.04,1305.04,1298.11,1301.67,0 | |
| 24/03/2006,1301.67,1306.53,1298.89,1302.95,0 | |
| 27/03/2006,1302.95,1303.74,1299.09,1301.61,0 | |
| 28/03/2006,1301.61,1306.24,1291.84,1293.23,0 | |
| 29/03/2006,1293.23,1305.6,1293.23,1302.89,0 | |
| 30/03/2006,1302.89,1310.15,1296.72,1300.25,0 | |
| 31/03/2006,1300.25,1303,1294.83,1294.83,0 | |
| 03/04/2006,1302.88,1309.19,1296.65,1297.81,0 | |
| 04/04/2006,1297.81,1307.55,1294.71,1305.93,0 | |
| 05/04/2006,1305.93,1312.81,1304.82,1311.56,0 | |
| 06/04/2006,1311.56,1311.99,1302.44,1309.04,0 | |
| 07/04/2006,1309.04,1313.86,1294.18,1295.5,0 | |
| 10/04/2006,1295.51,1300.74,1293.33,1296.62,0 | |
| 11/04/2006,1296.6,1300.69,1282.96,1286.57,0 | |
| 12/04/2006,1286.57,1290.93,1286.45,1288.12,0 | |
| 13/04/2006,1288.12,1292.09,1283.42,1289.12,0 | |
| 14/04/2006,1271.17,1271.35,1270.4,1270.52,0 | |
| 17/04/2006,1289.12,1292.45,1280.74,1285.33,0 | |
| 18/04/2006,1285.33,1309.02,1285.33,1307.65,0 | |
| 19/04/2006,1307.65,1310.39,1302.79,1309.93,0 | |
| 20/04/2006,1309.93,1318.16,1306.38,1311.46,0 | |
| 21/04/2006,1311.46,1317.67,1306.59,1311.28,0 | |
| 24/04/2006,1311.28,1311.28,1303.79,1308.11,0 | |
| 25/04/2006,1308.11,1310.79,1299.17,1301.74,0 | |
| 26/04/2006,1301.74,1310.97,1301.74,1305.41,0 | |
| 27/04/2006,1305.41,1315,1295.57,1309.72,0 | |
| 28/04/2006,1309.72,1315.85,1306.38,1310.61,0 | |
| 01/05/2006,1310.61,1317.21,1303.46,1305.19,0 | |
| 02/05/2006,1305.19,1313.66,1305.19,1313.21,0 | |
| 03/05/2006,1313.21,1313.34,1303.92,1307.85,0 | |
| 04/05/2006,1307.85,1315.14,1307.85,1312.25,0 | |
| 05/05/2006,1312.25,1326.53,1312.25,1325.76,0 | |
| 08/05/2006,1325.76,1326.7,1322.87,1324.66,0 | |
| 09/05/2006,1324.66,1326.6,1322.48,1325.14,0 | |
| 10/05/2006,1324.57,1325.51,1317.44,1322.85,0 | |
| 11/05/2006,1322.63,1322.63,1303.45,1305.92,0 | |
| 12/05/2006,1305.88,1305.88,1290.38,1291.24,0 | |
| 15/05/2006,1291.19,1294.81,1284.51,1294.5,0 | |
| 16/05/2006,1294.5,1297.88,1288.51,1292.08,0 | |
| 17/05/2006,1291.73,1291.73,1267.31,1270.32,0 | |
| 18/05/2006,1270.25,1274.89,1261.75,1261.81,0 | |
| 19/05/2006,1261.81,1272.15,1256.28,1267.03,0 | |
| 22/05/2006,1267.03,1268.77,1253.06,1262.07,0 | |
| 23/05/2006,1262.06,1273.67,1256.2,1256.58,0 | |
| 24/05/2006,1256.56,1264.53,1245.34,1258.57,0 | |
| 25/05/2006,1264.66,1273.26,1261.82,1272.88,0 | |
| 26/05/2006,1272.71,1280.54,1272.5,1280.16,0 | |
| 30/05/2006,1280.04,1280.04,1259.84,1259.84,0 | |
| 31/05/2006,1259.38,1270.09,1259.38,1270.09,0 | |
| 01/06/2006,1270.05,1285.71,1269.19,1285.71,0 | |
| 02/06/2006,1285.71,1290.68,1280.22,1288.22,0 | |
| 05/06/2006,1288.16,1288.16,1264.92,1265.29,0 | |
| 06/06/2006,1265.23,1269.88,1254.66,1263.85,0 | |
| 07/06/2006,1263.61,1272.47,1255.77,1256.15,0 | |
| 08/06/2006,1256.08,1259.85,1235.18,1257.93,0 | |
| 09/06/2006,1257.93,1262.58,1250.03,1252.3,0 | |
| 12/06/2006,1252.27,1254.81,1236.2,1236.4,0 | |
| 13/06/2006,1236.08,1243.37,1222.52,1223.69,0 | |
| 14/06/2006,1223.66,1231.46,1219.29,1230.04,0 | |
| 15/06/2006,1230.01,1258.62,1230.01,1256.16,0 | |
| 16/06/2006,1256.16,1256.27,1246.33,1251.54,0 | |
| 19/06/2006,1251.54,1255.93,1237.22,1240.14,0 | |
| 20/06/2006,1240.12,1249.01,1238.87,1240.12,0 | |
| 21/06/2006,1240.09,1257.96,1240.09,1252.2,0 | |
| 22/06/2006,1251.92,1251.92,1241.63,1245.6,0 | |
| 23/06/2006,1245.59,1252.85,1241.43,1244.5,0 | |
| 26/06/2006,1244.5,1250.92,1243.68,1250.56,0 | |
| 27/06/2006,1250.55,1253.37,1238.94,1239.2,0 | |
| 28/06/2006,1238.99,1247.06,1237.59,1246,0 | |
| 29/06/2006,1245.94,1272.88,1245.94,1272.87,0 | |
| 30/06/2006,1272.86,1276.3,1270.2,1270.2,0 | |
| 03/07/2006,1270.06,1280.38,1270.06,1280.19,0 | |
| 05/07/2006,1280.05,1280.05,1265.91,1270.91,0 | |
| 06/07/2006,1270.58,1278.32,1270.58,1274.08,0 | |
| 07/07/2006,1274.08,1275.38,1263.13,1265.48,0 | |
| 10/07/2006,1265.46,1274.06,1264.46,1267.34,0 | |
| 11/07/2006,1267.26,1273.64,1259.65,1272.52,0 | |
| 12/07/2006,1272.39,1273.31,1257.29,1258.6,0 | |
| 13/07/2006,1258.58,1258.58,1241.43,1242.29,0 | |
| 14/07/2006,1242.29,1242.7,1228.45,1236.2,0 | |
| 17/07/2006,1236.2,1240.07,1231.49,1234.49,0 | |
| 18/07/2006,1234.48,1239.86,1224.65,1236.86,0 | |
| 19/07/2006,1236.74,1261.81,1236.74,1259.81,0 | |
| 20/07/2006,1259.81,1262.44,1249.13,1249.13,0 | |
| 21/07/2006,1249.12,1250.96,1238.92,1240.29,0 | |
| 24/07/2006,1240.25,1262.49,1240.25,1260.91,0 | |
| 25/07/2006,1260.91,1272.39,1257.19,1268.88,0 | |
| 26/07/2006,1268.87,1273.89,1261.94,1268.4,0 | |
| 27/07/2006,1268.2,1275.85,1261.93,1263.2,0 | |
| 28/07/2006,1263.15,1280.42,1263.15,1278.55,0 | |
| 31/07/2006,1278.53,1278.63,1274.31,1276.66,0 | |
| 01/08/2006,1276.66,1276.66,1265.84,1270.92,0 | |
| 02/08/2006,1270.73,1283.42,1270.73,1278.55,0 | |
| 03/08/2006,1278.22,1283.96,1271.25,1280.27,0 | |
| 04/08/2006,1280.26,1292.92,1273.82,1279.36,0 | |
| 07/08/2006,1279.31,1279.31,1273,1275.77,0 | |
| 08/08/2006,1275.67,1282.05,1268.37,1271.48,0 | |
| 09/08/2006,1271.13,1283.74,1264.73,1265.95,0 | |
| 10/08/2006,1265.72,1272.55,1261.3,1271.81,0 | |
| 11/08/2006,1271.64,1271.64,1262.08,1266.74,0 | |
| 14/08/2006,1266.67,1278.9,1266.67,1268.21,0 | |
| 15/08/2006,1268.19,1286.23,1268.19,1285.58,0 | |
| 16/08/2006,1285.27,1296.21,1285.27,1295.43,0 | |
| 17/08/2006,1295.37,1300.78,1292.71,1297.48,0 | |
| 18/08/2006,1297.48,1302.3,1293.57,1302.3,0 | |
| 21/08/2006,1302.3,1302.3,1295.51,1297.52,0 | |
| 22/08/2006,1297.52,1302.49,1294.44,1298.82,0 | |
| 23/08/2006,1298.73,1301.5,1289.49,1292.99,0 | |
| 24/08/2006,1292.97,1297.23,1291.4,1296.06,0 | |
| 25/08/2006,1295.92,1298.88,1292.39,1295.09,0 | |
| 28/08/2006,1295.09,1305.02,1293.97,1301.78,0 | |
| 29/08/2006,1301.57,1305.02,1295.29,1304.28,0 | |
| 30/08/2006,1303.7,1306.74,1302.15,1304.27,0 | |
| 31/08/2006,1304.25,1306.11,1302.51,1303.82,0 | |
| 01/09/2006,1303.8,1312.03,1303.8,1311.01,0 | |
| 05/09/2006,1310.94,1314.67,1308.82,1313.25,0 | |
| 06/09/2006,1313.04,1313.04,1299.28,1300.26,0 | |
| 07/09/2006,1300.21,1301.25,1292.13,1294.02,0 | |
| 08/09/2006,1294.02,1300.14,1294.02,1298.92,0 | |
| 11/09/2006,1298.86,1302.36,1290.93,1299.54,0 | |
| 12/09/2006,1299.53,1314.28,1299.53,1313.11,0 | |
| 13/09/2006,1312.74,1319.92,1311.12,1318.07,0 | |
| 14/09/2006,1318,1318,1313.25,1316.28,0 | |
| 15/09/2006,1316.28,1324.65,1316.28,1319.87,0 | |
| 18/09/2006,1319.85,1324.87,1318.16,1321.18,0 | |
| 19/09/2006,1321.17,1322.04,1312.17,1318.31,0 | |
| 20/09/2006,1318.28,1328.53,1318.28,1325.18,0 | |
| 21/09/2006,1324.89,1328.19,1315.45,1318.03,0 | |
| 22/09/2006,1318.03,1318.03,1310.94,1314.78,0 | |
| 25/09/2006,1314.78,1329.35,1311.58,1326.37,0 | |
| 26/09/2006,1326.35,1336.6,1325.3,1336.34,0 | |
| 27/09/2006,1336.12,1340.08,1333.54,1336.59,0 | |
| 28/09/2006,1336.56,1340.28,1333.75,1339.15,0 | |
| 29/09/2006,1339.15,1339.88,1335.64,1335.85,0 | |
| 02/10/2006,1335.82,1338.54,1330.28,1331.32,0 | |
| 03/10/2006,1331.32,1338.31,1327.1,1334.11,0 | |
| 04/10/2006,1333.81,1350.22,1331.48,1350.22,0 | |
| 05/10/2006,1349.84,1353.79,1347.75,1353.22,0 | |
| 06/10/2006,1353.22,1353.22,1344.21,1349.58,0 | |
| 09/10/2006,1349.58,1352.69,1346.55,1350.66,0 | |
| 10/10/2006,1350.62,1354.23,1348.6,1353.42,0 | |
| 11/10/2006,1353.28,1353.97,1343.78,1349.95,0 | |
| 12/10/2006,1349.94,1363.76,1349.94,1362.83,0 | |
| 13/10/2006,1362.82,1366.63,1360.5,1365.62,0 | |
| 16/10/2006,1365.61,1370.2,1364.48,1369.05,0 | |
| 17/10/2006,1369.05,1369.05,1356.87,1364.05,0 | |
| 18/10/2006,1363.93,1372.87,1360.95,1365.96,0 | |
| 19/10/2006,1365.95,1368.09,1362.06,1366.96,0 | |
| 20/10/2006,1366.94,1368.66,1362.1,1368.6,0 | |
| 23/10/2006,1368.58,1377.4,1363.94,1377.02,0 | |
| 24/10/2006,1377.02,1377.78,1372.42,1377.38,0 | |
| 25/10/2006,1377.36,1383.61,1376,1382.22,0 | |
| 26/10/2006,1382.21,1389.45,1379.47,1389.08,0 | |
| 27/10/2006,1388.89,1388.89,1375.85,1377.34,0 | |
| 30/10/2006,1377.3,1381.22,1373.46,1377.93,0 | |
| 31/10/2006,1377.93,1381.21,1372.19,1377.94,0 | |
| 01/11/2006,1377.76,1381.95,1366.26,1367.81,0 | |
| 02/11/2006,1367.44,1368.39,1362.21,1367.34,0 | |
| 03/11/2006,1367.31,1371.68,1360.98,1364.3,0 | |
| 06/11/2006,1364.27,1381.4,1364.27,1379.78,0 | |
| 07/11/2006,1379.75,1388.19,1379.19,1382.84,0 | |
| 08/11/2006,1382.5,1388.61,1376.29,1385.72,0 | |
| 09/11/2006,1385.43,1388.92,1377.31,1378.33,0 | |
| 10/11/2006,1378.33,1381.04,1375.6,1380.9,0 | |
| 13/11/2006,1380.58,1387.61,1378.8,1384.42,0 | |
| 14/11/2006,1384.36,1394.49,1379.07,1393.22,0 | |
| 15/11/2006,1392.91,1401.35,1392.13,1396.57,0 | |
| 16/11/2006,1396.53,1403.76,1396.53,1399.76,0 | |
| 17/11/2006,1399.76,1401.21,1394.55,1401.2,0 | |
| 20/11/2006,1401.17,1404.37,1397.85,1400.5,0 | |
| 21/11/2006,1401.85,1403.46,1399.99,1402.81,0 | |
| 22/11/2006,1402.69,1407.89,1402.26,1406.09,0 | |
| 24/11/2006,1405.94,1405.94,1399.25,1400.95,0 | |
| 27/11/2006,1400.95,1400.95,1381.44,1381.9,0 | |
| 28/11/2006,1381.61,1387.91,1377.83,1386.72,0 | |
| 29/11/2006,1386.11,1401.14,1386.11,1399.48,0 | |
| 30/11/2006,1399.47,1406.3,1393.83,1400.63,0 | |
| 01/12/2006,1400.63,1402.46,1385.93,1396.71,0 | |
| 04/12/2006,1396.67,1411.23,1396.67,1409.12,0 | |
| 05/12/2006,1409.1,1415.27,1408.78,1414.76,0 | |
| 06/12/2006,1414.4,1415.93,1411.05,1412.9,0 | |
| 07/12/2006,1412.86,1418.27,1406.8,1407.29,0 | |
| 08/12/2006,1407.27,1414.09,1403.67,1409.84,0 | |
| 11/12/2006,1409.81,1415.6,1408.56,1413.04,0 | |
| 12/12/2006,1413,1413.78,1404.75,1411.56,0 | |
| 13/12/2006,1411.32,1416.64,1411.05,1413.21,0 | |
| 14/12/2006,1413.16,1427.23,1413.16,1425.49,0 | |
| 15/12/2006,1425.48,1431.63,1425.48,1427.09,0 | |
| 18/12/2006,1427.08,1431.81,1420.65,1422.48,0 | |
| 19/12/2006,1422.42,1428.3,1414.88,1425.55,0 | |
| 20/12/2006,1425.51,1429.05,1423.51,1423.53,0 | |
| 21/12/2006,1423.2,1426.4,1415.9,1418.3,0 | |
| 22/12/2006,1418.1,1418.82,1410.28,1410.76,0 | |
| 26/12/2006,1410.75,1417.91,1410.45,1416.9,0 | |
| 27/12/2006,1416.63,1427.72,1416.63,1426.84,0 | |
| 28/12/2006,1426.77,1427.26,1422.05,1424.73,0 | |
| 29/12/2006,1424.71,1427,1416.72,1418.3,0 | |
| 03/01/2007,1418.03,1429.42,1407.86,1416.63,0 | |
| 04/01/2007,1416.6,1421.84,1408.22,1418.34,0 | |
| 05/01/2007,1418.34,1418.34,1405.75,1409.71,0 | |
| 08/01/2007,1409.26,1414.98,1403.97,1412.84,0 | |
| 09/01/2007,1412.84,1415.61,1405.42,1412.11,0 | |
| 10/01/2007,1411.94,1415.99,1404.33,1414.85,0 | |
| 11/01/2007,1414.84,1427.12,1414.84,1423.82,0 | |
| 12/01/2007,1423.82,1431.23,1422.58,1430.73,0 | |
| 16/01/2007,1430.73,1433.93,1428.62,1431.9,0 | |
| 17/01/2007,1431.77,1435.27,1428.57,1430.62,0 | |
| 18/01/2007,1427.14,1430.7,1424.21,1426.37,0 | |
| 19/01/2007,1426.35,1431.57,1425.19,1430.5,0 | |
| 22/01/2007,1430.47,1431.39,1420.4,1422.95,0 | |
| 23/01/2007,1422.95,1431.33,1421.66,1427.99,0 | |
| 24/01/2007,1427.96,1440.14,1427.96,1440.13,0 | |
| 25/01/2007,1440.12,1440.69,1422.34,1423.9,0 | |
| 26/01/2007,1423.9,1427.27,1416.96,1422.18,0 | |
| 29/01/2007,1422.03,1426.94,1418.46,1420.62,0 | |
| 30/01/2007,1420.61,1428.82,1420.61,1428.82,0 | |
| 31/01/2007,1428.65,1441.61,1424.78,1438.24,0 | |
| 01/02/2007,1437.9,1446.64,1437.9,1445.94,0 | |
| 02/02/2007,1445.94,1449.33,1444.49,1448.39,0 | |
| 05/02/2007,1448.33,1449.38,1443.85,1446.99,0 | |
| 06/02/2007,1446.98,1450.19,1443.4,1448,0 | |
| 07/02/2007,1447.41,1452.99,1446.44,1450.02,0 | |
| 08/02/2007,1449.99,1450.45,1442.81,1448.31,0 | |
| 09/02/2007,1448.25,1452.45,1433.44,1438.06,0 | |
| 12/02/2007,1438,1439.11,1431.44,1433.37,0 | |
| 13/02/2007,1433.22,1444.41,1433.22,1444.26,0 | |
| 14/02/2007,1443.91,1457.65,1443.91,1455.3,0 | |
| 15/02/2007,1455.15,1457.97,1453.19,1456.81,0 | |
| 16/02/2007,1456.77,1456.77,1451.57,1455.54,0 | |
| 20/02/2007,1455.53,1460.53,1449.2,1459.68,0 | |
| 21/02/2007,1459.6,1459.6,1452.02,1457.63,0 | |
| 22/02/2007,1457.29,1461.57,1450.51,1456.38,0 | |
| 23/02/2007,1456.22,1456.22,1448.36,1451.19,0 | |
| 26/02/2007,1451.04,1456.95,1445.48,1449.37,0 | |
| 27/02/2007,1449.25,1449.25,1389.42,1399.04,0 | |
| 28/02/2007,1398.64,1415.89,1396.65,1406.82,0 | |
| 01/03/2007,1406.8,1409.46,1380.87,1403.17,0 | |
| 02/03/2007,1403.16,1403.4,1386.87,1387.17,0 | |
| 05/03/2007,1387.11,1391.86,1373.97,1374.12,0 | |
| 06/03/2007,1374.06,1397.9,1374.06,1395.41,0 | |
| 07/03/2007,1395.02,1401.16,1390.64,1391.97,0 | |
| 08/03/2007,1391.88,1407.93,1391.88,1401.89,0 | |
| 09/03/2007,1401.89,1410.15,1397.3,1402.85,0 | |
| 12/03/2007,1402.8,1409.34,1398.4,1406.6,0 | |
| 13/03/2007,1406.23,1406.23,1377.71,1377.95,0 | |
| 14/03/2007,1377.86,1388.09,1363.98,1387.17,0 | |
| 15/03/2007,1387.11,1395.73,1385.16,1392.28,0 | |
| 16/03/2007,1392.28,1397.51,1383.63,1386.95,0 | |
| 19/03/2007,1386.95,1403.2,1386.95,1402.06,0 | |
| 20/03/2007,1402.04,1411.53,1400.7,1410.94,0 | |
| 21/03/2007,1410.92,1437.77,1409.75,1435.04,0 | |
| 22/03/2007,1435.04,1437.66,1429.88,1434.54,0 | |
| 23/03/2007,1434.54,1438.89,1433.21,1436.11,0 | |
| 26/03/2007,1436.11,1437.65,1423.28,1437.5,0 | |
| 27/03/2007,1437.49,1437.49,1425.54,1428.61,0 | |
| 28/03/2007,1428.35,1428.35,1414.07,1417.23,0 | |
| 29/03/2007,1417.17,1426.24,1413.27,1422.53,0 | |
| 30/03/2007,1422.52,1429.22,1408.9,1420.86,0 | |
| 02/04/2007,1420.83,1425.49,1416.37,1424.55,0 | |
| 03/04/2007,1424.27,1440.57,1424.27,1437.77,0 | |
| 04/04/2007,1437.75,1440.16,1435.08,1439.37,0 | |
| 05/04/2007,1438.94,1444.88,1436.67,1443.76,0 | |
| 06/04/2007,1436.86,1441.87,1436.86,1437.34,0 | |
| 09/04/2007,1443.77,1448.1,1443.28,1444.61,0 | |
| 10/04/2007,1444.58,1448.73,1443.99,1448.39,0 | |
| 11/04/2007,1448.23,1448.39,1436.15,1438.87,0 | |
| 12/04/2007,1438.87,1448.02,1433.91,1447.8,0 | |
| 13/04/2007,1447.8,1453.11,1444.15,1452.85,0 | |
| 16/04/2007,1452.84,1468.62,1452.84,1468.47,0 | |
| 17/04/2007,1468.47,1474.35,1467.15,1471.48,0 | |
| 18/04/2007,1471.47,1476.57,1466.41,1472.5,0 | |
| 19/04/2007,1472.48,1474.23,1464.47,1470.73,0 | |
| 20/04/2007,1470.69,1484.74,1470.69,1484.35,0 | |
| 23/04/2007,1484.33,1487.32,1480.19,1480.93,0 | |
| 24/04/2007,1480.93,1483.82,1473.74,1480.41,0 | |
| 25/04/2007,1480.28,1496.59,1480.28,1495.42,0 | |
| 26/04/2007,1495.27,1498.02,1491.17,1494.25,0 | |
| 27/04/2007,1494.21,1497.32,1488.67,1494.07,0 | |
| 30/04/2007,1494.07,1497.16,1482.29,1482.37,0 | |
| 01/05/2007,1482.37,1487.27,1476.7,1486.3,0 | |
| 02/05/2007,1486.13,1499.1,1486.13,1495.92,0 | |
| 03/05/2007,1495.56,1503.34,1495.56,1502.39,0 | |
| 04/05/2007,1502.35,1510.34,1501.8,1505.62,0 | |
| 07/05/2007,1505.57,1511,1505.54,1509.48,0 | |
| 08/05/2007,1509.36,1509.36,1500.66,1507.72,0 | |
| 09/05/2007,1507.32,1513.8,1503.77,1512.58,0 | |
| 10/05/2007,1512.33,1512.33,1491.42,1491.47,0 | |
| 11/05/2007,1491.47,1506.24,1491.47,1505.85,0 | |
| 14/05/2007,1505.76,1510.9,1498.34,1503.15,0 | |
| 15/05/2007,1503.11,1514.83,1500.43,1501.19,0 | |
| 16/05/2007,1500.75,1514.15,1500.75,1514.14,0 | |
| 17/05/2007,1514.01,1517.14,1509.29,1512.75,0 | |
| 18/05/2007,1512.74,1522.75,1512.74,1522.75,0 | |
| 21/05/2007,1522.75,1529.87,1522.75,1525.1,0 | |
| 22/05/2007,1525.1,1529.24,1522.05,1524.12,0 | |
| 23/05/2007,1524.09,1532.43,1521.9,1522.28,0 | |
| 24/05/2007,1522.1,1529.31,1505.18,1507.51,0 | |
| 25/05/2007,1507.5,1517.41,1507.5,1515.73,0 | |
| 29/05/2007,1515.55,1521.8,1512.02,1518.11,0 | |
| 30/05/2007,1517.6,1530.23,1510.06,1530.23,0 | |
| 31/05/2007,1530.19,1535.56,1528.26,1530.62,0 | |
| 01/06/2007,1530.62,1540.56,1530.62,1536.34,0 | |
| 04/06/2007,1536.28,1540.53,1532.31,1539.18,0 | |
| 05/06/2007,1539.12,1539.12,1525.62,1530.95,0 | |
| 06/06/2007,1530.57,1530.57,1514.13,1517.38,0 | |
| 07/06/2007,1517.36,1517.36,1490.37,1490.72,0 | |
| 08/06/2007,1490.71,1507.76,1487.41,1507.67,0 | |
| 11/06/2007,1507.64,1515.53,1503.35,1509.12,0 | |
| 12/06/2007,1509.12,1511.33,1492.97,1493,0 | |
| 13/06/2007,1492.65,1515.7,1492.65,1515.67,0 | |
| 14/06/2007,1515.58,1526.45,1515.58,1522.97,0 | |
| 15/06/2007,1522.97,1538.71,1522.97,1532.91,0 | |
| 18/06/2007,1532.9,1535.44,1529.31,1531.05,0 | |
| 19/06/2007,1531.02,1535.85,1525.67,1533.7,0 | |
| 20/06/2007,1533.68,1537.32,1512.36,1512.84,0 | |
| 21/06/2007,1512.5,1522.9,1504.75,1522.19,0 | |
| 22/06/2007,1522.19,1522.19,1500.74,1502.56,0 | |
| 25/06/2007,1502.56,1514.29,1492.68,1497.74,0 | |
| 26/06/2007,1497.68,1506.12,1490.54,1492.89,0 | |
| 27/06/2007,1492.62,1506.8,1484.18,1506.34,0 | |
| 28/06/2007,1506.32,1514.84,1503.41,1505.71,0 | |
| 29/06/2007,1505.7,1517.53,1493.61,1503.35,0 | |
| 02/07/2007,1504.66,1519.45,1504.66,1519.43,0 | |
| 03/07/2007,1519.12,1526.01,1519.12,1524.87,0 | |
| 05/07/2007,1524.86,1526.57,1517.72,1525.4,0 | |
| 06/07/2007,1524.96,1532.4,1520.47,1530.44,0 | |
| 09/07/2007,1530.43,1534.26,1527.45,1531.85,0 | |
| 10/07/2007,1531.85,1531.85,1510.01,1510.12,0 | |
| 11/07/2007,1509.93,1519.34,1506.1,1518.76,0 | |
| 12/07/2007,1518.74,1547.92,1518.74,1547.7,0 | |
| 13/07/2007,1547.68,1555.1,1544.85,1552.5,0 | |
| 16/07/2007,1552.5,1555.9,1546.69,1549.52,0 | |
| 17/07/2007,1549.52,1555.32,1547.74,1549.37,0 | |
| 18/07/2007,1549.2,1549.2,1533.67,1546.17,0 | |
| 19/07/2007,1546.13,1555.2,1546.13,1553.08,0 | |
| 20/07/2007,1553.19,1553.19,1529.2,1534.1,0 | |
| 23/07/2007,1534.06,1547.23,1534.06,1541.57,0 | |
| 24/07/2007,1541.57,1541.57,1508.62,1511.04,0 | |
| 25/07/2007,1511.03,1524.31,1503.74,1518.09,0 | |
| 26/07/2007,1518.09,1518.09,1465.3,1482.66,0 | |
| 27/07/2007,1482.44,1488.53,1458.95,1458.95,0 | |
| 30/07/2007,1461.04,1477.88,1454.39,1473.91,0 | |
| 31/07/2007,1473.9,1488.3,1454.25,1455.27,0 | |
| 01/08/2007,1455.18,1468.12,1439.59,1465.81,0 | |
| 02/08/2007,1465.46,1476.43,1460.58,1472.2,0 | |
| 03/08/2007,1472.18,1473.23,1432.8,1433.06,0 | |
| 06/08/2007,1433.04,1467.67,1427.39,1467.67,0 | |
| 07/08/2007,1467.62,1488.3,1455.8,1476.71,0 | |
| 08/08/2007,1476.22,1503.89,1476.22,1497.49,0 | |
| 09/08/2007,1497.21,1497.21,1453.09,1453.09,0 | |
| 10/08/2007,1453.09,1461.97,1429.74,1453.64,0 | |
| 13/08/2007,1453.42,1466.29,1451.71,1452.92,0 | |
| 14/08/2007,1452.87,1456.74,1426.2,1426.54,0 | |
| 15/08/2007,1426.15,1440.78,1404.36,1406.7,0 | |
| 16/08/2007,1406.64,1415.74,1370.69,1411.27,0 | |
| 17/08/2007,1411.26,1450.33,1411.26,1445.94,0 | |
| 20/08/2007,1445.94,1451.75,1430.54,1445.55,0 | |
| 21/08/2007,1445.55,1455.32,1439.78,1447.12,0 | |
| 22/08/2007,1447.03,1464.86,1447.03,1464.07,0 | |
| 23/08/2007,1464.05,1472.06,1453.88,1462.5,0 | |
| 24/08/2007,1462.34,1479.4,1460.54,1479.37,0 | |
| 27/08/2007,1479.36,1479.36,1465.98,1466.79,0 | |
| 28/08/2007,1466.72,1466.72,1432.01,1432.36,0 | |
| 29/08/2007,1432.01,1463.76,1432.01,1463.76,0 | |
| 30/08/2007,1463.67,1468.43,1451.25,1457.64,0 | |
| 31/08/2007,1457.61,1481.47,1457.61,1473.99,0 | |
| 04/09/2007,1473.96,1496.4,1472.15,1489.42,0 | |
| 05/09/2007,1488.76,1488.76,1466.34,1472.29,0 | |
| 06/09/2007,1472.03,1481.49,1467.41,1478.55,0 | |
| 07/09/2007,1478.55,1478.55,1449.07,1453.55,0 | |
| 10/09/2007,1453.5,1462.25,1439.29,1451.7,0 | |
| 11/09/2007,1451.69,1472.48,1451.69,1471.49,0 | |
| 12/09/2007,1475.56,1479.5,1470.14,1471.56,0 | |
| 13/09/2007,1471.47,1489.58,1471.47,1483.95,0 | |
| 14/09/2007,1483.95,1485.99,1473.18,1484.25,0 | |
| 17/09/2007,1484.24,1484.24,1471.82,1476.65,0 | |
| 18/09/2007,1476.63,1519.89,1476.63,1519.78,0 | |
| 19/09/2007,1519.75,1538.74,1519.75,1529.03,0 | |
| 20/09/2007,1528.69,1529.14,1516.42,1518.75,0 | |
| 21/09/2007,1518.75,1530.89,1518.75,1525.75,0 | |
| 24/09/2007,1525.75,1530.18,1516.15,1517.73,0 | |
| 25/09/2007,1516.34,1518.27,1507.13,1517.21,0 | |
| 26/09/2007,1518.62,1529.39,1518.62,1525.42,0 | |
| 27/09/2007,1527.32,1532.46,1525.81,1531.38,0 | |
| 28/09/2007,1531.24,1533.74,1521.99,1526.75,0 | |
| 01/10/2007,1527.29,1549.02,1527.25,1547.04,0 | |
| 02/10/2007,1546.73,1548.01,1540.37,1546.63,0 | |
| 03/10/2007,1545.8,1545.84,1536.34,1539.59,0 | |
| 04/10/2007,1539.91,1544.02,1537.63,1542.84,0 | |
| 05/10/2007,1543.84,1561.91,1543.84,1557.59,0 | |
| 08/10/2007,1556.51,1556.51,1549,1552.58,0 | |
| 09/10/2007,1553.18,1565.26,1551.82,1565.15,0 | |
| 10/10/2007,1564.98,1565.42,1555.46,1562.47,0 | |
| 11/10/2007,1564.72,1576.09,1546.72,1554.41,0 | |
| 12/10/2007,1555.41,1563.03,1554.09,1561.8,0 | |
| 15/10/2007,1562.25,1564.74,1540.81,1548.71,0 | |
| 16/10/2007,1547.81,1547.81,1536.29,1538.53,0 | |
| 17/10/2007,1544.44,1550.66,1526.01,1541.24,0 | |
| 18/10/2007,1539.29,1542.79,1531.76,1540.08,0 | |
| 19/10/2007,1540,1540,1500.26,1500.63,0 | |
| 22/10/2007,1497.79,1508.06,1490.4,1506.33,0 | |
| 23/10/2007,1509.3,1520.01,1503.61,1519.59,0 | |
| 24/10/2007,1516.61,1517.23,1489.56,1515.88,0 | |
| 25/10/2007,1516.15,1523.24,1500.46,1514.4,0 | |
| 26/10/2007,1522.17,1535.53,1520.18,1535.28,0 | |
| 29/10/2007,1536.92,1544.67,1536.43,1540.98,0 | |
| 30/10/2007,1539.42,1539.42,1529.55,1531.02,0 | |
| 31/10/2007,1532.15,1552.76,1529.4,1549.38,0 | |
| 01/11/2007,1545.79,1545.79,1506.66,1508.44,0 | |
| 02/11/2007,1511.07,1513.15,1492.53,1509.65,0 | |
| 05/11/2007,1505.61,1510.84,1489.95,1502.17,0 | |
| 06/11/2007,1505.33,1520.77,1499.07,1520.27,0 | |
| 07/11/2007,1515.46,1515.46,1475.04,1475.62,0 | |
| 08/11/2007,1475.27,1482.5,1450.31,1474.77,0 | |
| 09/11/2007,1464.44,1465.55,1452.12,1453.7,0 | |
| 12/11/2007,1452.49,1464.94,1438.53,1439.18,0 | |
| 13/11/2007,1456,1481.37,1455.59,1481.05,0 | |
| 14/11/2007,1483.4,1492.14,1466.47,1470.58,0 | |
| 15/11/2007,1468.04,1472.42,1443.49,1451.15,0 | |
| 16/11/2007,1453.09,1462.18,1443.99,1458.74,0 | |
| 19/11/2007,1456.7,1456.7,1430.42,1433.27,0 | |
| 20/11/2007,1434.51,1452.6,1419.28,1439.7,0 | |
| 21/11/2007,1434.71,1436.37,1415.64,1416.77,0 | |
| 23/11/2007,1417.62,1440.86,1417.62,1440.7,0 | |
| 26/11/2007,1440.74,1445.56,1406.1,1407.22,0 | |
| 27/11/2007,1409.59,1429.49,1407.84,1428.23,0 | |
| 28/11/2007,1432.95,1471.62,1432.95,1469.02,0 | |
| 29/11/2007,1467.41,1473.81,1458.36,1469.72,0 | |
| 30/11/2007,1471.83,1488.94,1470.89,1481.14,0 | |
| 03/12/2007,1479.63,1481,1470.08,1472.42,0 | |
| 04/12/2007,1471.34,1471.34,1460.75,1462.79,0 | |
| 05/12/2007,1465.22,1486.09,1465.22,1485.01,0 | |
| 06/12/2007,1484.59,1508.02,1482.19,1507.34,0 | |
| 07/12/2007,1508.95,1510.63,1502.66,1504.66,0 | |
| 10/12/2007,1505.11,1518.27,1504.96,1515.96,0 | |
| 11/12/2007,1516.68,1523.57,1475.99,1477.65,0 | |
| 12/12/2007,1487.58,1511.96,1468.23,1486.59,0 | |
| 13/12/2007,1483.27,1489.4,1469.21,1488.41,0 | |
| 14/12/2007,1486.19,1486.67,1467.78,1467.95,0 | |
| 17/12/2007,1465.05,1465.05,1445.43,1445.9,0 | |
| 18/12/2007,1445.92,1460.16,1435.65,1454.98,0 | |
| 19/12/2007,1454.7,1464.42,1445.31,1453,0 | |
| 20/12/2007,1456.42,1461.53,1447.22,1460.12,0 | |
| 21/12/2007,1463.19,1485.4,1463.19,1484.46,0 | |
| 24/12/2007,1484.55,1497.63,1484.55,1496.45,0 | |
| 26/12/2007,1495.12,1498.85,1488.2,1497.66,0 | |
| 27/12/2007,1495.05,1495.05,1475.86,1476.27,0 | |
| 28/12/2007,1479.83,1488.01,1471.7,1478.49,0 | |
| 31/12/2007,1475.25,1475.83,1465.13,1468.36,0 | |
| 02/01/2008,1467.97,1471.77,1442.07,1447.16,0 | |
| 03/01/2008,1447.55,1456.8,1443.73,1447.16,0 | |
| 04/01/2008,1444.01,1444.01,1411.19,1411.63,0 | |
| 07/01/2008,1414.07,1423.87,1403.45,1416.18,0 | |
| 08/01/2008,1415.71,1430.28,1388.3,1390.19,0 | |
| 09/01/2008,1390.25,1409.19,1378.7,1409.13,0 | |
| 10/01/2008,1406.78,1429.09,1395.31,1420.33,0 | |
| 11/01/2008,1419.91,1419.91,1394.83,1401.02,0 | |
| 14/01/2008,1402.91,1417.89,1402.91,1416.25,0 | |
| 15/01/2008,1411.88,1411.88,1380.6,1380.95,0 | |
| 16/01/2008,1377.41,1391.99,1364.43,1373.2,0 | |
| 17/01/2008,1374.79,1377.72,1330.67,1333.25,0 | |
| 18/01/2008,1336.61,1350.28,1312.51,1325.19,0 | |
| 22/01/2008,1312.94,1322.09,1274.29,1310.5,0 | |
| 23/01/2008,1310.41,1339.09,1270.05,1338.6,0 | |
| 24/01/2008,1340.13,1355.15,1334.31,1352.07,0 | |
| 25/01/2008,1357.32,1368.05,1327.5,1330.61,0 | |
| 28/01/2008,1330.7,1353.97,1322.43,1353.96,0 | |
| 29/01/2008,1355.94,1364.93,1350.19,1362.3,0 | |
| 30/01/2008,1362.22,1385.86,1352.95,1355.81,0 | |
| 31/01/2008,1351.98,1385.62,1334.08,1378.55,0 | |
| 01/02/2008,1378.6,1396.02,1375.93,1395.42,0 | |
| 04/02/2008,1394.89,1394.89,1379.69,1380.82,0 | |
| 05/02/2008,1380.28,1380.28,1336.64,1336.64,0 | |
| 06/02/2008,1339.48,1351.96,1324.34,1326.45,0 | |
| 07/02/2008,1324.01,1347.16,1316.75,1336.91,0 | |
| 08/02/2008,1336.88,1341.22,1321.06,1331.29,0 | |
| 11/02/2008,1331.92,1341.4,1320.32,1339.13,0 | |
| 12/02/2008,1340.55,1362.1,1339.36,1348.86,0 | |
| 13/02/2008,1353.12,1369.23,1350.78,1367.21,0 | |
| 14/02/2008,1367.33,1368.16,1347.31,1348.86,0 | |
| 15/02/2008,1347.52,1350,1338.13,1349.99,0 | |
| 19/02/2008,1355.86,1367.28,1345.72,1348.78,0 | |
| 20/02/2008,1348.39,1363.71,1336.55,1360.03,0 | |
| 21/02/2008,1362.21,1367.94,1339.34,1342.53,0 | |
| 22/02/2008,1344.22,1354.3,1327.04,1353.11,0 | |
| 25/02/2008,1352.75,1374.36,1346.03,1371.8,0 | |
| 26/02/2008,1371.76,1387.34,1363.29,1381.29,0 | |
| 27/02/2008,1378.95,1388.34,1372,1380.02,0 | |
| 28/02/2008,1378.16,1378.16,1363.16,1367.68,0 | |
| 29/02/2008,1364.07,1364.07,1325.42,1330.63,0 | |
| 03/03/2008,1330.45,1335.13,1320.04,1331.34,0 | |
| 04/03/2008,1329.58,1331.03,1307.39,1326.75,0 | |
| 05/03/2008,1327.69,1344.19,1320.22,1333.7,0 | |
| 06/03/2008,1332.2,1332.2,1303.42,1304.34,0 | |
| 07/03/2008,1301.53,1313.24,1282.43,1293.37,0 | |
| 10/03/2008,1293.16,1295.01,1272.66,1273.37,0 | |
| 11/03/2008,1280.76,1320.65,1280.76,1320.65,0 | |
| 12/03/2008,1321.13,1333.26,1307.86,1308.77,0 | |
| 13/03/2008,1305.26,1321.68,1282.11,1315.48,0 | |
| 14/03/2008,1316.05,1321.47,1274.86,1288.14,0 | |
| 17/03/2008,1283.21,1287.5,1256.98,1276.6,0 | |
| 18/03/2008,1277.16,1330.74,1277.16,1330.74,0 | |
| 19/03/2008,1330.97,1341.51,1298.42,1298.42,0 | |
| 20/03/2008,1299.67,1330.67,1295.22,1329.51,0 | |
| 24/03/2008,1330.29,1359.68,1330.29,1349.88,0 | |
| 25/03/2008,1349.07,1357.47,1341.21,1352.99,0 | |
| 26/03/2008,1350.16,1350.16,1336.41,1341.13,0 | |
| 27/03/2008,1340.34,1345.62,1325.66,1325.76,0 | |
| 28/03/2008,1327.02,1334.87,1312.95,1315.22,0 | |
| 31/03/2008,1315.92,1328.52,1312.81,1322.7,0 | |
| 01/04/2008,1326.41,1370.18,1326.41,1370.18,0 | |
| 02/04/2008,1369.96,1377.95,1361.55,1367.53,0 | |
| 03/04/2008,1365.69,1375.66,1358.68,1369.31,0 | |
| 04/04/2008,1369.85,1380.76,1362.83,1370.4,0 | |
| 07/04/2008,1373.69,1386.74,1369.02,1372.54,0 | |
| 08/04/2008,1370.16,1370.16,1360.62,1365.54,0 | |
| 09/04/2008,1365.5,1368.39,1349.97,1354.49,0 | |
| 10/04/2008,1355.37,1367.24,1350.11,1360.55,0 | |
| 11/04/2008,1357.98,1357.98,1331.21,1332.83,0 | |
| 14/04/2008,1332.2,1335.64,1326.16,1328.32,0 | |
| 15/04/2008,1331.72,1337.72,1324.35,1334.43,0 | |
| 16/04/2008,1337.02,1365.49,1337.02,1364.71,0 | |
| 17/04/2008,1363.37,1368.6,1357.25,1365.56,0 | |
| 18/04/2008,1369,1395.9,1369,1390.33,0 | |
| 21/04/2008,1387.72,1390.23,1379.25,1388.17,0 | |
| 22/04/2008,1386.43,1386.43,1369.84,1375.94,0 | |
| 23/04/2008,1378.4,1387.87,1372.24,1379.93,0 | |
| 24/04/2008,1380.52,1397.72,1371.09,1388.82,0 | |
| 25/04/2008,1387.88,1399.02,1380.25,1397.84,0 | |
| 28/04/2008,1397.96,1402.9,1394.82,1396.37,0 | |
| 29/04/2008,1395.61,1397,1386.7,1390.94,0 | |
| 30/04/2008,1391.22,1404.57,1384.27,1385.59,0 | |
| 01/05/2008,1385.97,1409.94,1383.07,1409.34,0 | |
| 02/05/2008,1409.16,1422.53,1406.35,1413.9,0 | |
| 05/05/2008,1415.34,1415.34,1404.37,1407.49,0 | |
| 06/05/2008,1405.6,1421.11,1397.1,1418.26,0 | |
| 07/05/2008,1417.49,1419.54,1391.16,1392.57,0 | |
| 08/05/2008,1394.29,1402.35,1389.39,1397.68,0 | |
| 09/05/2008,1394.9,1394.9,1384.11,1388.28,0 | |
| 12/05/2008,1389.4,1404.06,1386.2,1403.58,0 | |
| 13/05/2008,1404.4,1406.3,1396.26,1403.04,0 | |
| 14/05/2008,1405.65,1420.19,1405.65,1408.66,0 | |
| 15/05/2008,1408.36,1424.02,1406.98,1423.57,0 | |
| 16/05/2008,1423.89,1425.82,1414.35,1425.35,0 | |
| 19/05/2008,1425.28,1440.24,1421.83,1426.63,0 | |
| 20/05/2008,1424.49,1424.49,1409.09,1413.4,0 | |
| 21/05/2008,1414.06,1418.89,1388.84,1390.71,0 | |
| 22/05/2008,1390.83,1399.07,1390.23,1394.35,0 | |
| 23/05/2008,1392.2,1392.2,1373.86,1375.93,0 | |
| 27/05/2008,1375.97,1387.16,1373.07,1385.35,0 | |
| 28/05/2008,1386.54,1391.25,1378.16,1390.84,0 | |
| 29/05/2008,1390.5,1406.32,1388.59,1398.26,0 | |
| 30/05/2008,1398.36,1404.46,1398.08,1400.38,0 | |
| 02/06/2008,1399.62,1399.62,1377.79,1385.67,0 | |
| 03/06/2008,1386.42,1393.09,1370.12,1377.65,0 | |
| 04/06/2008,1376.26,1388.18,1371.74,1377.2,0 | |
| 05/06/2008,1377.48,1404.05,1377.48,1404.05,0 | |
| 06/06/2008,1400.06,1400.06,1359.9,1360.68,0 | |
| 09/06/2008,1360.83,1370.63,1350.68,1361.76,0 | |
| 10/06/2008,1358.98,1366.8,1351.72,1358.44,0 | |
| 11/06/2008,1357.09,1357.09,1335.47,1335.49,0 | |
| 12/06/2008,1335.78,1353.03,1331.6,1339.87,0 | |
| 13/06/2008,1341.81,1360.03,1341.81,1360.03,0 | |
| 16/06/2008,1358.85,1364.59,1352.07,1360.14,0 | |
| 17/06/2008,1360.71,1366.59,1350.76,1350.93,0 | |
| 18/06/2008,1349.59,1349.59,1333.4,1337.81,0 | |
| 19/06/2008,1336.89,1347.66,1330.5,1342.83,0 | |
| 20/06/2008,1341.02,1341.02,1314.46,1317.93,0 | |
| 23/06/2008,1320.52,1323.78,1315.31,1318,0 | |
| 24/06/2008,1317.23,1326.02,1305.2,1314.29,0 | |
| 25/06/2008,1314.54,1335.36,1314.54,1321.97,0 | |
| 26/06/2008,1316.29,1316.29,1283.15,1283.15,0 | |
| 27/06/2008,1283.6,1289.33,1272.24,1278.38,0 | |
| 30/06/2008,1278.06,1290.1,1275.44,1280,0 | |
| 01/07/2008,1276.69,1285.07,1260.94,1284.91,0 | |
| 02/07/2008,1285.82,1292.07,1261.52,1261.52,0 | |
| 03/07/2008,1262.96,1271.48,1253.46,1262.9,0 | |
| 07/07/2008,1262.9,1273.95,1241.16,1252.31,0 | |
| 08/07/2008,1251.84,1274.17,1242.84,1273.7,0 | |
| 09/07/2008,1273.38,1277.36,1244.61,1244.69,0 | |
| 10/07/2008,1245.25,1257.64,1236.76,1253.39,0 | |
| 11/07/2008,1248.66,1257.27,1225.35,1239.49,0 | |
| 14/07/2008,1241.61,1253.2,1225.09,1228.3,0 | |
| 15/07/2008,1226.83,1234.04,1200.99,1214.91,0 | |
| 16/07/2008,1214.65,1245.36,1211.91,1245.36,0 | |
| 17/07/2008,1246.31,1262.31,1241.65,1260.32,0 | |
| 18/07/2008,1258.22,1262.23,1251.81,1260.68,0 | |
| 21/07/2008,1261.82,1267.47,1255.7,1260,0 | |
| 22/07/2008,1257.08,1277.42,1249.19,1277,0 | |
| 23/07/2008,1278.87,1291.17,1276.28,1282.19,0 | |
| 24/07/2008,1283.22,1283.22,1251.63,1252.54,0 | |
| 25/07/2008,1253.51,1262.92,1251.75,1257.76,0 | |
| 28/07/2008,1257.76,1260.09,1234.37,1234.37,0 | |
| 29/07/2008,1236.38,1263.2,1236.38,1263.2,0 | |
| 30/07/2008,1264.52,1284.33,1264.52,1284.26,0 | |
| 31/07/2008,1281.37,1284.93,1265.97,1267.38,0 | |
| 01/08/2008,1269.42,1270.49,1254.54,1260.31,0 | |
| 04/08/2008,1260.16,1260.49,1247.54,1249.01,0 | |
| 05/08/2008,1254.87,1284.88,1254.67,1284.88,0 | |
| 06/08/2008,1283.99,1291.67,1276.02,1289.19,0 | |
| 07/08/2008,1286.51,1286.51,1264.29,1266.07,0 | |
| 08/08/2008,1266.29,1297.85,1262.11,1296.32,0 | |
| 11/08/2008,1294.42,1313.15,1291.41,1305.32,0 | |
| 12/08/2008,1304.79,1304.79,1285.64,1289.59,0 | |
| 13/08/2008,1288.64,1293.35,1274.86,1285.83,0 | |
| 14/08/2008,1282.11,1299.5,1277.12,1292.93,0 | |
| 15/08/2008,1293.85,1301.62,1291.01,1298.2,0 | |
| 18/08/2008,1298.14,1300.06,1274.51,1278.6,0 | |
| 19/08/2008,1276.65,1276.65,1263.11,1266.69,0 | |
| 20/08/2008,1267.34,1275.81,1261.32,1274.54,0 | |
| 21/08/2008,1271.07,1281.4,1265.22,1277.72,0 | |
| 22/08/2008,1277.59,1293.09,1277.59,1292.2,0 | |
| 25/08/2008,1290.47,1290.47,1264.87,1266.84,0 | |
| 26/08/2008,1267.03,1275.65,1263.21,1271.51,0 | |
| 27/08/2008,1271.29,1285.05,1270.03,1281.66,0 | |
| 28/08/2008,1283.79,1300.68,1283.79,1300.68,0 | |
| 29/08/2008,1296.49,1297.5,1282.74,1282.83,0 | |
| 02/09/2008,1287.83,1303.04,1272.2,1277.58,0 | |
| 03/09/2008,1276.61,1280.6,1265.76,1274.98,0 | |
| 04/09/2008,1271.8,1271.8,1232.83,1236.83,0 | |
| 05/09/2008,1233.21,1244.94,1217.23,1242.31,0 | |
| 08/09/2008,1249.5,1274.33,1247.12,1267.79,0 | |
| 09/09/2008,1267.98,1268.59,1224.51,1224.51,0 | |
| 10/09/2008,1227.5,1243.9,1221.6,1232.04,0 | |
| 11/09/2008,1229.04,1249.83,1211.82,1249.05,0 | |
| 12/09/2008,1245.88,1255.09,1233.81,1251.7,0 | |
| 15/09/2008,1250.92,1250.92,1192.7,1192.7,0 | |
| 16/09/2008,1188.31,1214.07,1169.28,1213.6,0 | |
| 17/09/2008,1210.34,1210.34,1155.88,1156.39,0 | |
| 18/09/2008,1157.08,1209.82,1133.5,1206.51,0 | |
| 19/09/2008,1213.11,1264.46,1213.11,1255.08,0 | |
| 22/09/2008,1255.37,1255.37,1205.88,1207.09,0 | |
| 23/09/2008,1207.61,1221.15,1187.44,1188.22,0 | |
| 24/09/2008,1188.79,1197.41,1180.71,1185.87,0 | |
| 25/09/2008,1187.87,1220.03,1187.87,1209.18,0 | |
| 26/09/2008,1194.21,1215.41,1188.05,1213.27,0 | |
| 29/09/2008,1195.18,1195.18,1106.42,1106.42,0 | |
| 30/09/2008,1126.45,1167.66,1126.45,1164.74,0 | |
| 01/10/2008,1157.54,1166.4,1141.44,1161.06,0 | |
| 02/10/2008,1150.68,1150.68,1112.11,1114.28,0 | |
| 03/10/2008,1126.26,1153.82,1099.23,1099.23,0 | |
| 06/10/2008,1097.56,1097.56,1008.93,1056.89,0 | |
| 07/10/2008,1064.97,1067.72,996.23,996.23,0 | |
| 08/10/2008,988.91,1019.08,972.16,984.94,0 | |
| 09/10/2008,995.77,1003.87,909.92,909.92,0 | |
| 10/10/2008,846.7,926.47,844.05,899.22,0 | |
| 13/10/2008,921.28,1005.78,921.28,1003.35,0 | |
| 14/10/2008,1038.37,1043.95,972.97,998.01,0 | |
| 15/10/2008,976.08,976.08,906.64,907.84,0 | |
| 16/10/2008,912.77,946.43,866.67,946.43,0 | |
| 17/10/2008,923.27,983.36,922.08,940.55,0 | |
| 20/10/2008,949.6,985.4,946.52,985.4,0 | |
| 21/10/2008,969,983.26,954.42,955.05,0 | |
| 22/10/2008,934.04,934.54,879.12,896.78,0 | |
| 23/10/2008,902.52,918.76,862.9,908.11,0 | |
| 24/10/2008,877.66,896.3,854.81,876.77,0 | |
| 27/10/2008,867.57,892.62,848.09,848.92,0 | |
| 28/10/2008,872.97,940.51,848.28,940.51,0 | |
| 29/10/2008,939.51,967.81,927.9,930.09,0 | |
| 30/10/2008,939.38,961.96,930.2,954.09,0 | |
| 31/10/2008,949.27,983.87,945.14,968.75,0 | |
| 03/11/2008,967.94,974.54,958.82,966.3,0 | |
| 04/11/2008,984.18,1007.37,981.95,1005.75,0 | |
| 05/11/2008,991.61,1000.17,952.3,952.77,0 | |
| 06/11/2008,951.8,951.8,900.07,904.88,0 | |
| 07/11/2008,913.04,930.99,909.15,930.99,0 | |
| 10/11/2008,941.19,948.42,907.61,919.21,0 | |
| 11/11/2008,902.72,914.37,885.2,898.95,0 | |
| 12/11/2008,887.79,887.79,851.57,852.3,0 | |
| 13/11/2008,855.9,912.62,821.02,911.29,0 | |
| 14/11/2008,898.13,914.35,869.91,873.29,0 | |
| 17/11/2008,863.22,881.31,850.45,850.75,0 | |
| 18/11/2008,848.4,864.66,827.83,859.12,0 | |
| 19/11/2008,855.87,863.48,806.54,806.58,0 | |
| 20/11/2008,801.19,814.56,747.88,752.44,0 | |
| 21/11/2008,766.9,800.23,744.24,800.03,0 | |
| 24/11/2008,801.2,865.6,801.2,851.81,0 | |
| 25/11/2008,853.4,868.94,834.99,857.39,0 | |
| 26/11/2008,852.9,887.68,841.37,887.68,0 | |
| 28/11/2008,886.89,896.25,881.21,896.24,0 | |
| 01/12/2008,888.61,888.61,815.69,816.21,0 | |
| 02/12/2008,817.94,850.54,817.94,848.81,0 | |
| 03/12/2008,843.6,873.12,827.6,870.74,0 | |
| 04/12/2008,869.75,875.6,833.6,845.22,0 | |
| 05/12/2008,844.43,879.42,818.41,876.07,0 | |
| 08/12/2008,882.71,918.57,882.71,909.7,0 | |
| 09/12/2008,906.48,916.26,885.38,888.67,0 | |
| 10/12/2008,892.17,908.27,885.45,899.24,0 | |
| 11/12/2008,898.35,904.63,868.73,873.59,0 | |
| 12/12/2008,871.79,883.24,851.35,879.73,0 | |
| 15/12/2008,881.07,884.63,857.72,868.57,0 | |
| 16/12/2008,871.53,914.66,871.53,913.18,0 | |
| 17/12/2008,908.16,918.85,895.94,904.42,0 | |
| 18/12/2008,905.98,911.02,877.44,885.28,0 | |
| 19/12/2008,886.96,905.47,883.02,887.88,0 | |
| 22/12/2008,887.2,887.37,857.09,871.63,0 | |
| 23/12/2008,874.31,880.44,860.1,863.16,0 | |
| 24/12/2008,863.87,869.79,861.44,868.15,0 | |
| 26/12/2008,869.51,873.74,866.52,872.8,0 | |
| 29/12/2008,872.37,873.7,857.07,869.42,0 | |
| 30/12/2008,870.58,891.12,870.58,890.64,0 | |
| 31/12/2008,890.59,910.32,889.67,903.25,0 | |
| 02/01/2009,902.99,934.73,899.35,931.8,0 | |
| 05/01/2009,929.17,936.63,919.53,927.45,0 | |
| 06/01/2009,931.17,943.85,927.28,934.7,0 | |
| 07/01/2009,927.45,927.45,902.37,906.65,0 | |
| 08/01/2009,905.73,910,896.81,909.73,0 | |
| 09/01/2009,909.91,911.93,888.31,890.35,0 | |
| 12/01/2009,890.4,890.4,864.32,870.26,0 | |
| 13/01/2009,869.79,877.02,862.02,871.79,0 | |
| 14/01/2009,867.28,867.28,836.93,842.62,0 | |
| 15/01/2009,841.99,851.59,817.04,843.74,0 | |
| 16/01/2009,844.45,858.13,830.66,850.12,0 | |
| 20/01/2009,849.64,849.64,804.47,805.22,0 | |
| 21/01/2009,806.77,841.72,804.3,840.24,0 | |
| 22/01/2009,839.74,839.74,811.29,827.5,0 | |
| 23/01/2009,822.16,838.61,806.07,831.95,0 | |
| 26/01/2009,832.5,852.53,827.69,836.57,0 | |
| 27/01/2009,837.3,850.45,835.4,845.71,0 | |
| 28/01/2009,845.73,877.86,845.73,874.09,0 | |
| 29/01/2009,868.89,868.89,844.15,845.14,0 | |
| 30/01/2009,845.69,851.66,821.67,825.88,0 | |
| 02/02/2009,823.09,830.78,812.87,825.44,0 | |
| 03/02/2009,825.69,842.6,821.98,838.51,0 | |
| 04/02/2009,837.77,851.85,829.18,832.23,0 | |
| 05/02/2009,831.75,850.55,819.91,845.85,0 | |
| 06/02/2009,846.09,870.75,845.42,868.6,0 | |
| 09/02/2009,868.24,875.01,861.65,869.89,0 | |
| 10/02/2009,866.87,868.05,822.99,827.16,0 | |
| 11/02/2009,827.41,838.22,822.3,833.74,0 | |
| 12/02/2009,829.91,835.48,808.06,835.19,0 | |
| 13/02/2009,833.95,839.43,825.21,826.84,0 | |
| 17/02/2009,818.61,818.61,789.17,789.17,0 | |
| 18/02/2009,791.06,796.17,780.43,788.42,0 | |
| 19/02/2009,787.91,797.58,777.03,778.94,0 | |
| 20/02/2009,775.87,778.69,754.25,770.05,0 | |
| 23/02/2009,773.25,777.85,742.37,743.33,0 | |
| 24/02/2009,744.69,775.49,744.69,773.14,0 | |
| 25/02/2009,770.64,780.12,752.89,764.9,0 | |
| 26/02/2009,765.76,779.42,751.75,752.83,0 | |
| 27/02/2009,749.93,751.27,734.52,735.09,0 | |
| 02/03/2009,729.57,729.57,699.7,700.82,0 | |
| 03/03/2009,704.44,711.67,692.3,696.33,0 | |
| 04/03/2009,712.86,712.87,712.86,712.87,0 | |
| 05/03/2009,708.27,708.27,677.93,682.55,0 | |
| 06/03/2009,684.04,699.09,666.79,683.38,0 | |
| 09/03/2009,680.76,695.27,672.88,676.53,0 | |
| 10/03/2009,679.28,719.6,679.28,719.6,0 | |
| 11/03/2009,719.59,731.92,713.85,721.36,0 | |
| 12/03/2009,720.89,752.63,714.76,750.74,0 | |
| 13/03/2009,751.97,758.29,742.46,756.55,0 | |
| 16/03/2009,758.84,774.53,753.37,753.89,0 | |
| 17/03/2009,753.88,778.12,749.93,778.12,0 | |
| 18/03/2009,776.01,803.04,765.64,794.35,0 | |
| 19/03/2009,797.92,803.24,781.82,784.04,0 | |
| 20/03/2009,784.58,788.91,766.2,768.54,0 | |
| 23/03/2009,772.31,823.37,772.31,822.92,0 | |
| 24/03/2009,820.6,823.65,805.48,806.25,0 | |
| 25/03/2009,806.81,826.78,791.37,813.88,0 | |
| 26/03/2009,814.06,832.98,814.06,832.86,0 | |
| 27/03/2009,828.68,828.68,813.43,815.94,0 | |
| 30/03/2009,809.07,809.07,779.81,787.53,0 | |
| 31/03/2009,795.18,810.48,792.92,797.87,0 | |
| 01/04/2009,793.59,813.62,783.32,811.08,0 | |
| 02/04/2009,814.53,845.61,814.53,834.38,0 | |
| 03/04/2009,835.13,842.5,826.7,842.5,0 | |
| 06/04/2009,839.75,839.75,822.79,835.48,0 | |
| 07/04/2009,834.12,834.12,814.53,815.55,0 | |
| 08/04/2009,816.76,828.42,814.84,825.16,0 | |
| 09/04/2009,829.29,856.91,829.29,856.56,0 | |
| 13/04/2009,855.33,864.31,845.35,858.73,0 | |
| 14/04/2009,856.88,856.88,840.25,841.5,0 | |
| 15/04/2009,839.44,852.93,835.58,852.06,0 | |
| 16/04/2009,854.54,870.35,847.04,865.3,0 | |
| 17/04/2009,865.18,875.63,860.87,869.6,0 | |
| 20/04/2009,868.27,868.27,832.39,832.39,0 | |
| 21/04/2009,831.25,850.09,826.83,850.08,0 | |
| 22/04/2009,847.26,861.78,840.57,843.55,0 | |
| 23/04/2009,844.62,852.87,835.45,851.92,0 | |
| 24/04/2009,853.91,871.8,853.91,866.23,0 | |
| 27/04/2009,862.82,868.83,854.65,857.51,0 | |
| 28/04/2009,854.48,864.48,847.12,855.16,0 | |
| 29/04/2009,856.85,882.06,856.85,873.64,0 | |
| 30/04/2009,876.59,888.7,868.51,872.81,0 | |
| 01/05/2009,872.74,880.48,866.1,877.52,0 | |
| 04/05/2009,879.21,907.85,879.21,907.24,0 | |
| 05/05/2009,906.1,907.7,897.34,903.8,0 | |
| 06/05/2009,903.95,920.28,903.95,919.53,0 | |
| 07/05/2009,919.58,929.58,901.36,907.39,0 | |
| 08/05/2009,911.73,930.17,911.73,929.23,0 | |
| 11/05/2009,922.99,922.99,908.68,909.24,0 | |
| 12/05/2009,910.52,915.57,896.46,908.35,0 | |
| 13/05/2009,905.4,905.4,882.8,883.92,0 | |
| 14/05/2009,884.24,898.36,882.52,893.07,0 | |
| 15/05/2009,892.76,896.97,878.94,882.88,0 | |
| 18/05/2009,886.07,910,886.07,909.71,0 | |
| 19/05/2009,909.67,916.39,905.22,908.13,0 | |
| 20/05/2009,908.62,924.6,901.37,903.47,0 | |
| 21/05/2009,900.42,900.42,879.61,888.33,0 | |
| 22/05/2009,888.68,896.65,883.75,887,0 | |
| 26/05/2009,887,911.76,881.46,910.33,0 | |
| 27/05/2009,909.95,913.84,891.87,893.06,0 | |
| 28/05/2009,892.96,909.45,887.6,906.83,0 | |
| 29/05/2009,907.02,920.02,903.56,919.14,0 | |
| 01/06/2009,923.26,947.77,923.26,942.87,0 | |
| 02/06/2009,942.87,949.38,938.46,944.74,0 | |
| 03/06/2009,942.51,942.51,923.85,931.76,0 | |
| 04/06/2009,932.49,942.47,929.32,942.46,0 | |
| 05/06/2009,945.67,951.69,934.13,940.09,0 | |
| 08/06/2009,938.12,946.33,926.44,939.14,0 | |
| 09/06/2009,940.35,946.92,936.15,942.43,0 | |
| 10/06/2009,942.73,949.77,927.97,939.15,0 | |
| 11/06/2009,939.04,956.23,939.04,944.89,0 | |
| 12/06/2009,943.44,946.3,935.66,946.21,0 | |
| 15/06/2009,942.45,942.45,919.65,923.72,0 | |
| 16/06/2009,925.6,928,911.6,911.97,0 | |
| 17/06/2009,911.89,918.44,903.78,910.71,0 | |
| 18/06/2009,910.86,921.93,907.94,918.37,0 | |
| 19/06/2009,919.96,927.09,915.8,921.23,0 | |
| 22/06/2009,918.13,918.13,893.04,893.04,0 | |
| 23/06/2009,893.46,898.69,888.86,895.1,0 | |
| 24/06/2009,896.31,910.85,896.31,900.94,0 | |
| 25/06/2009,899.45,921.42,896.27,920.26,0 | |
| 26/06/2009,918.84,922,913.03,918.9,0 | |
| 29/06/2009,919.86,927.99,916.18,927.23,0 | |
| 30/06/2009,927.15,930.01,912.86,919.32,0 | |
| 01/07/2009,920.82,931.92,920.82,923.33,0 | |
| 02/07/2009,921.24,921.24,896.42,896.42,0 | |
| 06/07/2009,894.27,898.72,886.36,898.72,0 | |
| 07/07/2009,898.6,898.6,879.93,881.03,0 | |
| 08/07/2009,881.9,886.8,869.32,879.56,0 | |
| 09/07/2009,881.28,887.86,878.45,882.68,0 | |
| 10/07/2009,880.03,883.57,872.81,879.13,0 | |
| 13/07/2009,879.57,901.05,875.32,901.05,0 | |
| 14/07/2009,900.77,905.84,896.5,905.84,0 | |
| 15/07/2009,910.15,933.95,910.15,932.68,0 | |
| 16/07/2009,930.17,943.96,927.45,940.74,0 | |
| 17/07/2009,940.56,941.89,934.65,940.38,0 | |
| 20/07/2009,942.07,951.62,940.99,951.13,0 | |
| 21/07/2009,951.97,956.53,943.22,954.58,0 | |
| 22/07/2009,953.4,959.83,947.75,954.07,0 | |
| 23/07/2009,954.07,979.42,953.27,976.29,0 | |
| 24/07/2009,972.16,979.79,965.95,979.26,0 | |
| 27/07/2009,978.63,982.49,972.29,982.18,0 | |
| 28/07/2009,981.48,982.35,969.35,979.62,0 | |
| 29/07/2009,977.66,977.76,968.65,975.15,0 | |
| 30/07/2009,976.01,996.68,976.01,986.75,0 | |
| 31/07/2009,986.8,993.18,982.85,987.48,0 | |
| 03/08/2009,990.22,1003.61,990.22,1002.63,0 | |
| 04/08/2009,1001.41,1007.12,996.68,1005.65,0 | |
| 05/08/2009,1005.41,1006.64,994.31,1002.72,0 | |
| 06/08/2009,1004.06,1008,992.49,997.08,0 | |
| 07/08/2009,999.83,1018,999.83,1010.48,0 | |
| 10/08/2009,1008.89,1010.12,1000.99,1007.1,0 | |
| 11/08/2009,1005.77,1005.77,992.4,994.35,0 | |
| 12/08/2009,994,1012.78,993.36,1005.81,0 | |
| 13/08/2009,1005.86,1013.14,1000.82,1012.73,0 | |
| 14/08/2009,1012.23,1012.6,994.6,1004.09,0 | |
| 17/08/2009,998.18,998.18,978.51,979.73,0 | |
| 18/08/2009,980.62,991.2,980.62,989.67,0 | |
| 19/08/2009,986.88,999.61,980.62,996.46,0 | |
| 20/08/2009,996.41,1008.92,996.39,1007.37,0 | |
| 21/08/2009,1009.06,1027.59,1009.06,1026.13,0 | |
| 24/08/2009,1026.59,1035.82,1022.48,1025.57,0 | |
| 25/08/2009,1026.63,1037.75,1026.21,1028,0 | |
| 26/08/2009,1027.35,1032.47,1021.57,1028.12,0 | |
| 27/08/2009,1027.81,1033.33,1016.2,1030.98,0 | |
| 28/08/2009,1031.62,1039.47,1023.13,1028.93,0 | |
| 31/08/2009,1025.21,1025.21,1014.62,1020.62,0 | |
| 01/09/2009,1019.52,1028.45,996.28,998.04,0 | |
| 02/09/2009,996.07,1000.34,991.97,994.75,0 | |
| 03/09/2009,996.12,1003.43,992.25,1003.24,0 | |
| 04/09/2009,1003.84,1016.48,1001.65,1016.4,0 | |
| 08/09/2009,1018.67,1026.07,1018.67,1025.39,0 | |
| 09/09/2009,1025.36,1036.34,1023.97,1033.37,0 | |
| 10/09/2009,1032.99,1044.14,1028.04,1044.14,0 | |
| 11/09/2009,1043.92,1048.18,1038.4,1042.73,0 | |
| 14/09/2009,1040.15,1049.74,1035,1049.34,0 | |
| 15/09/2009,1049.03,1056.04,1043.42,1052.63,0 | |
| 16/09/2009,1053.99,1068.76,1052.87,1068.76,0 | |
| 17/09/2009,1067.87,1074.77,1061.2,1065.49,0 | |
| 18/09/2009,1066.6,1071.52,1064.27,1068.3,0 | |
| 21/09/2009,1067.14,1067.28,1057.46,1064.66,0 | |
| 22/09/2009,1066.35,1073.81,1066.35,1071.66,0 | |
| 23/09/2009,1072.69,1080.15,1060.39,1060.87,0 | |
| 24/09/2009,1062.56,1066.29,1045.85,1050.78,0 | |
| 25/09/2009,1049.48,1053.47,1041.17,1044.38,0 | |
| 28/09/2009,1045.38,1065.13,1045.38,1062.98,0 | |
| 29/09/2009,1063.69,1069.62,1057.83,1060.61,0 | |
| 30/09/2009,1061.02,1063.4,1046.47,1057.08,0 | |
| 01/10/2009,1054.91,1054.91,1029.45,1029.85,0 | |
| 02/10/2009,1029.71,1030.6,1019.95,1025.21,0 | |
| 05/10/2009,1026.87,1042.58,1025.92,1040.46,0 | |
| 06/10/2009,1042.02,1060.55,1042.02,1054.72,0 | |
| 07/10/2009,1053.65,1058.02,1050.1,1057.58,0 | |
| 08/10/2009,1060.03,1070.67,1060.03,1065.48,0 | |
| 09/10/2009,1065.28,1071.51,1063,1071.49,0 | |
| 12/10/2009,1071.63,1079.46,1071.63,1076.19,0 | |
| 13/10/2009,1074.96,1075.3,1066.71,1073.19,0 | |
| 14/10/2009,1078.68,1093.17,1078.68,1092.02,0 | |
| 15/10/2009,1090.36,1096.56,1086.41,1096.56,0 | |
| 16/10/2009,1094.67,1094.67,1081.53,1087.68,0 | |
| 19/10/2009,1088.22,1100.17,1086.48,1097.91,0 | |
| 20/10/2009,1098.64,1098.64,1086.16,1091.06,0 | |
| 21/10/2009,1090.36,1101.36,1080.77,1081.4,0 | |
| 22/10/2009,1080.96,1095.21,1074.31,1092.91,0 | |
| 23/10/2009,1095.62,1095.83,1075.49,1079.6,0 | |
| 26/10/2009,1080.36,1091.75,1065.23,1066.95,0 | |
| 27/10/2009,1067.54,1072.48,1060.62,1063.41,0 | |
| 28/10/2009,1061.51,1063.26,1042.19,1042.63,0 | |
| 29/10/2009,1043.69,1066.83,1043.69,1066.11,0 | |
| 30/10/2009,1065.41,1065.41,1033.38,1036.19,0 | |
| 02/11/2009,1036.18,1052.18,1029.38,1042.88,0 | |
| 03/11/2009,1040.92,1046.36,1033.94,1045.41,0 | |
| 04/11/2009,1047.14,1061,1045.15,1046.5,0 | |
| 05/11/2009,1047.3,1066.65,1047.3,1066.63,0 | |
| 06/11/2009,1064.95,1071.48,1059.32,1069.3,0 | |
| 09/11/2009,1072.31,1093.19,1072.31,1093.08,0 | |
| 10/11/2009,1091.86,1096.42,1087.4,1093.01,0 | |
| 11/11/2009,1096.04,1105.37,1093.81,1098.51,0 | |
| 12/11/2009,1098.31,1101.97,1084.9,1087.24,0 | |
| 13/11/2009,1087.59,1097.79,1085.33,1093.48,0 | |
| 16/11/2009,1094.13,1113.69,1094.13,1109.3,0 | |
| 17/11/2009,1109.22,1110.52,1102.19,1110.32,0 | |
| 18/11/2009,1109.44,1111.1,1102.7,1109.8,0 | |
| 19/11/2009,1106.44,1106.44,1088.4,1094.9,0 | |
| 20/11/2009,1094.66,1094.66,1086.81,1091.38,0 | |
| 23/11/2009,1094.86,1112.38,1094.86,1106.24,0 | |
| 24/11/2009,1105.83,1107.56,1097.63,1105.65,0 | |
| 25/11/2009,1106.49,1111.18,1104.75,1110.63,0 | |
| 27/11/2009,1105.47,1105.47,1083.74,1091.49,0 | |
| 30/11/2009,1091.07,1097.24,1086.25,1095.63,0 | |
| 01/12/2009,1098.89,1112.28,1098.89,1108.86,0 | |
| 02/12/2009,1109.03,1115.58,1105.29,1109.24,0 | |
| 03/12/2009,1110.59,1117.28,1098.74,1099.92,0 | |
| 04/12/2009,1100.43,1119.13,1096.52,1105.98,0 | |
| 07/12/2009,1105.52,1110.72,1100.83,1103.25,0 | |
| 08/12/2009,1103.04,1103.04,1088.61,1091.94,0 | |
| 09/12/2009,1091.07,1097.04,1085.89,1095.95,0 | |
| 10/12/2009,1098.69,1106.25,1098.69,1102.35,0 | |
| 11/12/2009,1103.96,1108.5,1101.34,1106.41,0 | |
| 14/12/2009,1107.84,1114.76,1107.84,1114.11,0 | |
| 15/12/2009,1114.11,1114.11,1105.35,1107.93,0 | |
| 16/12/2009,1108.61,1116.21,1107.96,1109.18,0 | |
| 17/12/2009,1106.36,1106.36,1095.88,1096.08,0 | |
| 18/12/2009,1097.86,1103.74,1093.88,1102.47,0 | |
| 21/12/2009,1105.31,1117.68,1105.31,1114.05,0 | |
| 22/12/2009,1114.51,1120.27,1114.51,1118.02,0 | |
| 23/12/2009,1118.84,1121.58,1116,1120.59,0 | |
| 24/12/2009,1121.08,1126.48,1121.08,1126.48,0 | |
| 28/12/2009,1127.53,1130.38,1123.51,1127.78,0 | |
| 29/12/2009,1128.55,1130.38,1126.08,1126.2,0 | |
| 30/12/2009,1125.53,1126.42,1121.94,1126.42,0 | |
| 31/12/2009,1126.6,1127.64,1114.81,1115.1,0 | |
| 04/01/2010,1116.56,1133.87,1116.56,1132.99,0 | |
| 05/01/2010,1132.66,1136.63,1129.66,1136.52,0 | |
| 06/01/2010,1135.71,1139.19,1133.95,1135.71,0 | |
| 07/01/2010,1136.27,1142.46,1131.32,1141.69,0 | |
| 08/01/2010,1140.52,1145.39,1136.22,1144.98,0 | |
| 11/01/2010,1145.96,1149.74,1117.28,1146.98,0 | |
| 12/01/2010,1143.81,1143.81,1131.77,1136.22,0 | |
| 13/01/2010,1137.31,1148.4,1133.18,1145.68,0 | |
| 14/01/2010,1144.87,1150.41,1143.8,1144.89,0 | |
| 15/01/2010,1147.72,1147.77,1131.39,1136.03,0 | |
| 19/01/2010,1136.03,1150.45,1135.77,1150.23,0 | |
| 20/01/2010,1147.95,1147.95,1129.25,1138.04,0 | |
| 21/01/2010,1138.68,1141.58,1114.84,1116.48,0 | |
| 22/01/2010,1115.49,1115.49,1090.18,1115.49,0 | |
| 25/01/2010,1092.4,1102.97,1092.4,1096.78,0 | |
| 26/01/2010,1095.8,1103.69,1089.86,1092.17,0 | |
| 27/01/2010,1091.94,1099.51,1083.11,1097.5,0 | |
| 28/01/2010,1096.93,1100.22,1078.46,1084.53,0 | |
| 29/01/2010,1087.61,1096.45,1071.59,1073.87,0 | |
| 01/02/2010,1073.89,1089.38,1073.89,1089.19,0 | |
| 02/02/2010,1090.05,1104.73,1087.96,1103.32,0 | |
| 03/02/2010,1100.67,1102.72,1093.97,1097.28,0 | |
| 04/02/2010,1097.25,1097.25,1062.78,1063.11,0 | |
| 05/02/2010,1064.12,1067.13,1044.5,1066.19,0 | |
| 08/02/2010,1065.51,1071.2,1056.51,1056.74,0 | |
| 09/02/2010,1060.06,1079.28,1060.06,1070.52,0 | |
| 10/02/2010,1069.68,1073.67,1059.34,1068.13,0 | |
| 11/02/2010,1067.1,1080.04,1060.59,1078.47,0 | |
| 12/02/2010,1075.95,1077.81,1062.97,1075.51,0 | |
| 16/02/2010,1081.21,1095.67,1081.21,1094.87,0 | |
| 17/02/2010,1096.14,1101.03,1094.78,1099.51,0 | |
| 18/02/2010,1099.03,1108.24,1097.48,1106.75,0 | |
| 19/02/2010,1105.49,1112.42,1100.8,1109.17,0 | |
| 22/02/2010,1110,1112.29,1105.38,1108.01,0 | |
| 23/02/2010,1107.49,1108.58,1092.18,1094.6,0 | |
| 24/02/2010,1095.89,1106.42,1095.5,1105.24,0 | |
| 25/02/2010,1101.24,1103.5,1086.02,1102.94,0 | |
| 26/02/2010,1103.1,1107.24,1097.56,1104.49,0 | |
| 01/03/2010,1105.36,1116.11,1105.36,1115.71,0 | |
| 02/03/2010,1117.77,1123.46,1116.51,1118.31,0 | |
| 03/03/2010,1119.36,1125.64,1116.58,1118.79,0 | |
| 04/03/2010,1119.12,1123.73,1116.66,1122.97,0 | |
| 05/03/2010,1125.12,1139.38,1125.12,1138.7,0 | |
| 08/03/2010,1138.4,1141.05,1136.77,1138.5,0 | |
| 09/03/2010,1137.56,1145.37,1134.9,1140.45,0 | |
| 10/03/2010,1140.22,1148.26,1140.09,1145.61,0 | |
| 11/03/2010,1143.96,1150.24,1138.99,1150.24,0 | |
| 12/03/2010,1151.71,1153.41,1146.97,1149.99,0 | |
| 15/03/2010,1148.53,1150.98,1141.45,1150.51,0 | |
| 16/03/2010,1150.83,1160.28,1150.35,1159.46,0 | |
| 17/03/2010,1159.94,1169.84,1159.94,1160.74,0 | |
| 18/03/2010,1166.13,1167.77,1161.16,1165.83,0 | |
| 19/03/2010,1166.68,1169.2,1155.33,1159.9,0 | |
| 22/03/2010,1157.25,1167.82,1152.88,1165.81,0 | |
| 23/03/2010,1166.47,1174.72,1163.83,1166.47,0 | |
| 24/03/2010,1172.7,1173.04,1166.01,1167.72,0 | |
| 25/03/2010,1170.03,1180.69,1165.09,1165.73,0 | |
| 26/03/2010,1167.58,1173.93,1161.48,1166.59,0 | |
| 29/03/2010,1167.71,1174.85,1167.71,1173.22,0 | |
| 30/03/2010,1173.75,1177.83,1168.92,1173.27,0 | |
| 31/03/2010,1171.75,1174.56,1165.77,1169.43,0 | |
| 01/04/2010,1173.38,1181.43,1170.69,1178.1,0 | |
| 05/04/2010,1178.71,1187.73,1178.71,1187.44,0 | |
| 06/04/2010,1186.01,1191.8,1182.77,1189.44,0 | |
| 07/04/2010,1188.23,1189.6,1177.25,1182.45,0 | |
| 08/04/2010,1181.75,1188.55,1175.12,1186.44,0 | |
| 09/04/2010,1187.47,1194.66,1187.15,1194.37,0 | |
| 12/04/2010,1194.94,1199.2,1194.71,1196.48,0 | |
| 13/04/2010,1195.94,1199.04,1188.82,1197.3,0 | |
| 14/04/2010,1198.69,1210.65,1198.69,1210.65,0 | |
| 15/04/2010,1210.77,1213.92,1208.5,1211.67,0 | |
| 16/04/2010,1210.17,1210.17,1186.77,1192.13,0 | |
| 19/04/2010,1192.06,1197.87,1183.68,1197.52,0 | |
| 20/04/2010,1199.04,1208.58,1199.04,1207.17,0 | |
| 21/04/2010,1207.16,1210.99,1198.85,1205.94,0 | |
| 22/04/2010,1202.52,1210.27,1190.19,1208.67,0 | |
| 23/04/2010,1207.87,1217.28,1205.1,1217.28,0 | |
| 26/04/2010,1217.07,1219.8,1211.07,1212.05,0 | |
| 27/04/2010,1209.92,1211.38,1181.62,1183.71,0 | |
| 28/04/2010,1184.59,1195.05,1181.81,1191.36,0 | |
| 29/04/2010,1193.3,1209.36,1193.3,1206.78,0 | |
| 30/04/2010,1206.77,1207.99,1186.32,1186.69,0 | |
| 03/05/2010,1188.58,1205.13,1188.58,1202.26,0 | |
| 04/05/2010,1197.5,1197.5,1168.12,1173.6,0 | |
| 05/05/2010,1169.24,1175.95,1158.15,1165.87,0 | |
| 06/05/2010,1164.38,1167.58,1125.79,1128.15,0 | |
| 07/05/2010,1127.04,1135.13,1094.15,1110.88,0 | |
| 10/05/2010,1130.36,1163.85,1130.36,1159.73,0 | |
| 11/05/2010,1156.39,1170.48,1147.71,1155.79,0 | |
| 12/05/2010,1155.43,1172.87,1155.43,1171.67,0 | |
| 13/05/2010,1170.04,1173.57,1156.14,1157.44,0 | |
| 14/05/2010,1157.19,1157.19,1126.14,1135.68,0 | |
| 17/05/2010,1136.52,1141.88,1114.96,1136.94,0 | |
| 18/05/2010,1138.78,1148.66,1117.2,1120.8,0 | |
| 19/05/2010,1119.57,1124.27,1100.66,1115.05,0 | |
| 20/05/2010,1107.34,1107.34,1071.58,1071.59,0 | |
| 21/05/2010,1067.26,1090.16,1055.9,1087.69,0 | |
| 24/05/2010,1084.78,1089.95,1072.7,1073.65,0 | |
| 25/05/2010,1067.42,1074.75,1040.78,1074.03,0 | |
| 26/05/2010,1075.51,1090.75,1065.59,1067.95,0 | |
| 27/05/2010,1074.27,1103.52,1074.27,1103.06,0 | |
| 28/05/2010,1102.59,1102.59,1084.78,1089.41,0 | |
| 01/06/2010,1087.3,1094.77,1069.89,1070.71,0 | |
| 02/06/2010,1073.01,1098.56,1072.03,1098.38,0 | |
| 03/06/2010,1098.82,1105.67,1091.81,1102.83,0 | |
| 04/06/2010,1098.43,1098.43,1060.5,1064.88,0 | |
| 07/06/2010,1065.84,1071.36,1049.86,1050.47,0 | |
| 08/06/2010,1050.81,1063.15,1042.17,1062,0 | |
| 09/06/2010,1062.75,1077.74,1052.25,1055.69,0 | |
| 10/06/2010,1058.77,1087.85,1058.77,1086.84,0 | |
| 11/06/2010,1082.65,1092.25,1077.12,1091.6,0 | |
| 14/06/2010,1095,1105.91,1089.03,1089.63,0 | |
| 15/06/2010,1091.21,1115.59,1091.21,1115.23,0 | |
| 16/06/2010,1114.02,1118.74,1107.13,1114.61,0 | |
| 17/06/2010,1115.98,1117.72,1105.87,1116.04,0 | |
| 18/06/2010,1116.16,1121.01,1113.93,1117.51,0 | |
| 21/06/2010,1122.79,1131.23,1108.24,1113.2,0 | |
| 22/06/2010,1113.9,1118.5,1094.18,1095.31,0 | |
| 23/06/2010,1095.57,1099.64,1085.31,1092.04,0 | |
| 24/06/2010,1090.93,1090.93,1071.6,1073.69,0 | |
| 25/06/2010,1075.1,1083.56,1067.89,1076.76,0 | |
| 28/06/2010,1077.5,1082.6,1071.45,1074.57,0 | |
| 29/06/2010,1071.1,1071.1,1035.18,1041.24,0 | |
| 30/06/2010,1040.56,1048.08,1028.33,1030.71,0 | |
| 01/07/2010,1031.1,1033.58,1010.91,1027.37,0 | |
| 02/07/2010,1027.65,1032.95,1015.93,1022.58,0 | |
| 06/07/2010,1028.09,1042.5,1018.35,1028.06,0 | |
| 07/07/2010,1028.54,1060.89,1028.54,1060.27,0 | |
| 08/07/2010,1062.92,1071.25,1058.24,1070.25,0 | |
| 09/07/2010,1070.5,1078.16,1068.1,1077.96,0 | |
| 12/07/2010,1077.23,1080.78,1070.45,1078.75,0 | |
| 13/07/2010,1080.65,1099.46,1080.65,1095.34,0 | |
| 14/07/2010,1095.61,1099.08,1087.68,1095.17,0 | |
| 15/07/2010,1094.46,1098.66,1080.53,1096.48,0 | |
| 16/07/2010,1093.85,1093.85,1063.32,1064.88,0 | |
| 19/07/2010,1066.85,1074.7,1061.11,1071.25,0 | |
| 20/07/2010,1064.53,1083.94,1056.88,1083.48,0 | |
| 21/07/2010,1086.67,1088.96,1065.25,1069.59,0 | |
| 22/07/2010,1072.14,1097.5,1072.14,1093.67,0 | |
| 23/07/2010,1092.17,1103.73,1087.88,1102.66,0 | |
| 26/07/2010,1102.89,1115.01,1101.3,1115.01,0 | |
| 27/07/2010,1117.36,1120.95,1109.78,1113.84,0 | |
| 28/07/2010,1112.84,1114.66,1103.11,1106.13,0 | |
| 29/07/2010,1108.07,1115.9,1092.82,1101.53,0 | |
| 30/07/2010,1098.44,1106.44,1088.01,1101.6,0 | |
| 02/08/2010,1107.53,1127.3,1107.53,1125.86,0 | |
| 03/08/2010,1125.34,1125.44,1116.76,1120.46,0 | |
| 04/08/2010,1121.06,1128.75,1119.46,1127.24,0 | |
| 05/08/2010,1125.78,1126.56,1118.81,1125.81,0 | |
| 06/08/2010,1122.07,1123.06,1107.17,1121.64,0 | |
| 09/08/2010,1122.8,1129.24,1120.91,1127.79,0 | |
| 10/08/2010,1122.92,1127.16,1111.58,1121.06,0 | |
| 11/08/2010,1116.89,1116.89,1088.55,1089.47,0 | |
| 12/08/2010,1081.48,1086.72,1076.69,1083.61,0 | |
| 13/08/2010,1082.22,1086.25,1079,1079.25,0 | |
| 16/08/2010,1077.49,1082.62,1069.49,1079.38,0 | |
| 17/08/2010,1081.16,1100.14,1081.16,1092.54,0 | |
| 18/08/2010,1092.08,1099.77,1085.76,1094.16,0 | |
| 19/08/2010,1092.44,1092.44,1070.66,1075.63,0 | |
| 20/08/2010,1075.63,1075.63,1063.91,1071.69,0 | |
| 23/08/2010,1073.36,1081.58,1067.08,1067.36,0 | |
| 24/08/2010,1063.2,1063.2,1046.68,1051.87,0 | |
| 25/08/2010,1048.98,1059.38,1039.83,1055.33,0 | |
| 26/08/2010,1056.28,1061.45,1045.4,1047.22,0 | |
| 27/08/2010,1049.27,1065.21,1039.7,1064.59,0 | |
| 30/08/2010,1062.9,1064.4,1048.79,1048.92,0 | |
| 31/08/2010,1046.88,1055.14,1040.88,1049.33,0 | |
| 01/09/2010,1049.72,1081.3,1049.72,1080.29,0 | |
| 02/09/2010,1080.66,1090.1,1080.39,1090.1,0 | |
| 03/09/2010,1093.61,1105.1,1093.61,1104.51,0 | |
| 07/09/2010,1102.6,1102.6,1091.15,1091.84,0 | |
| 08/09/2010,1092.36,1103.26,1092.36,1098.87,0 | |
| 09/09/2010,1101.15,1110.27,1101.15,1104.18,0 | |
| 10/09/2010,1104.57,1110.88,1103.92,1109.55,0 | |
| 13/09/2010,1113.38,1123.87,1113.38,1121.9,0 | |
| 14/09/2010,1121.16,1127.36,1115.58,1121.1,0 | |
| 15/09/2010,1119.43,1126.46,1114.63,1125.07,0 | |
| 16/09/2010,1123.89,1125.44,1118.88,1124.66,0 | |
| 17/09/2010,1126.39,1131.47,1122.43,1125.59,0 | |
| 20/09/2010,1126.57,1144.86,1126.57,1142.71,0 | |
| 21/09/2010,1142.82,1148.59,1136.22,1139.78,0 | |
| 22/09/2010,1139.49,1144.38,1131.58,1134.28,0 | |
| 23/09/2010,1131.1,1136.77,1122.79,1124.83,0 | |
| 24/09/2010,1131.69,1148.9,1131.69,1148.67,0 | |
| 27/09/2010,1148.64,1149.92,1142,1142.16,0 | |
| 28/09/2010,1137.8,1150,1132.09,1147.7,0 | |
| 29/09/2010,1146.75,1148.63,1140.26,1144.73,0 | |
| 30/09/2010,1145.97,1157.16,1136.08,1141.2,0 | |
| 01/10/2010,1143.49,1150.3,1139.42,1146.24,0 | |
| 04/10/2010,1144.96,1148.16,1131.87,1137.03,0 | |
| 05/10/2010,1140.68,1162.76,1140.68,1160.75,0 | |
| 06/10/2010,1159.81,1162.33,1154.85,1157.18,0 | |
| 07/10/2010,1161.57,1163.87,1151.41,1158.06,0 | |
| 08/10/2010,1158.36,1167.73,1155.58,1165.15,0 | |
| 11/10/2010,1165.32,1168.68,1162.02,1165.32,0 | |
| 12/10/2010,1164.28,1172.58,1155.71,1169.77,0 | |
| 13/10/2010,1171.32,1184.38,1171.32,1178.1,0 | |
| 14/10/2010,1175.87,1178.89,1166.71,1173.81,0 | |
| 15/10/2010,1177.47,1181.2,1167.12,1176.19,0 | |
| 18/10/2010,1176.83,1185.53,1174.55,1184.71,0 | |
| 19/10/2010,1178.64,1178.64,1159.71,1165.9,0 | |
| 20/10/2010,1166.74,1182.94,1166.74,1178.17,0 | |
| 21/10/2010,1179.82,1189.43,1171.17,1180.26,0 | |
| 22/10/2010,1180.52,1183.93,1178.99,1183.08,0 | |
| 25/10/2010,1184.74,1196.14,1184.74,1185.62,0 | |
| 26/10/2010,1184.88,1187.11,1177.72,1185.64,0 | |
| 27/10/2010,1183.84,1183.84,1171.7,1182.45,0 | |
| 28/10/2010,1184.47,1189.53,1177.1,1183.78,0 | |
| 29/10/2010,1183.87,1185.46,1179.7,1183.26,0 | |
| 01/11/2010,1185.71,1195.81,1177.65,1184.38,0 | |
| 02/11/2010,1187.86,1195.88,1187.86,1193.57,0 | |
| 03/11/2010,1193.79,1198.3,1183.56,1197.96,0 | |
| 04/11/2010,1198.34,1221.25,1198.34,1221.06,0 | |
| 05/11/2010,1221.2,1227.08,1220.29,1225.85,0 | |
| 08/11/2010,1223.24,1224.57,1217.55,1223.25,0 | |
| 09/11/2010,1223.59,1226.84,1208.94,1213.4,0 | |
| 10/11/2010,1213.14,1218.75,1204.33,1218.71,0 | |
| 11/11/2010,1213.04,1215.45,1204.49,1213.54,0 | |
| 12/11/2010,1209.07,1210.5,1194.08,1199.21,0 | |
| 15/11/2010,1200.44,1207.43,1197.15,1197.75,0 | |
| 16/11/2010,1194.79,1194.79,1173,1178.34,0 | |
| 17/11/2010,1178.33,1183.56,1175.82,1178.59,0 | |
| 18/11/2010,1183.75,1200.29,1183.75,1196.69,0 | |
| 19/11/2010,1196.12,1199.97,1189.44,1199.73,0 | |
| 22/11/2010,1198.07,1198.94,1184.58,1197.84,0 | |
| 23/11/2010,1192.51,1192.51,1176.91,1180.73,0 | |
| 24/11/2010,1183.7,1198.62,1183.7,1198.35,0 | |
| 26/11/2010,1194.16,1194.16,1186.93,1189.4,0 | |
| 29/11/2010,1189.08,1190.34,1173.64,1187.76,0 | |
| 30/11/2010,1182.96,1187.4,1174.14,1180.55,0 | |
| 01/12/2010,1186.6,1207.61,1186.6,1206.07,0 | |
| 02/12/2010,1206.81,1221.89,1206.81,1221.53,0 | |
| 03/12/2010,1219.93,1225.57,1216.82,1224.71,0 | |
| 06/12/2010,1223.87,1225.8,1220.67,1223.12,0 | |
| 07/12/2010,1227.25,1235.05,1223.25,1223.75,0 | |
| 08/12/2010,1225.02,1228.93,1219.5,1228.28,0 | |
| 09/12/2010,1230.14,1234.71,1226.85,1233,0 | |
| 10/12/2010,1233.85,1240.4,1232.58,1240.4,0 | |
| 13/12/2010,1242.52,1246.73,1240.34,1240.46,0 | |
| 14/12/2010,1241.84,1246.59,1238.17,1241.59,0 | |
| 15/12/2010,1241.58,1244.25,1234.01,1235.23,0 | |
| 16/12/2010,1236.34,1243.75,1232.85,1242.87,0 | |
| 17/12/2010,1243.63,1245.81,1239.87,1243.91,0 | |
| 20/12/2010,1245.76,1250.2,1241.51,1247.08,0 | |
| 21/12/2010,1249.43,1255.82,1249.43,1254.6,0 | |
| 22/12/2010,1254.94,1259.39,1254.94,1258.84,0 | |
| 23/12/2010,1257.53,1258.59,1254.05,1256.77,0 | |
| 27/12/2010,1254.66,1258.43,1251.48,1257.54,0 | |
| 28/12/2010,1259.1,1259.9,1256.22,1258.51,0 | |
| 29/12/2010,1258.78,1262.6,1258.78,1259.78,0 | |
| 30/12/2010,1259.44,1261.09,1256.32,1257.88,0 | |
| 31/12/2010,1256.76,1259.34,1254.19,1257.64,0 | |
| 03/01/2011,1257.62,1276.17,1257.62,1271.89,0 | |
| 04/01/2011,1272.95,1274.12,1262.66,1270.2,0 | |
| 05/01/2011,1268.78,1277.63,1265.36,1276.56,0 | |
| 06/01/2011,1276.29,1278.17,1270.43,1273.85,0 | |
| 07/01/2011,1274.41,1276.83,1261.7,1271.5,0 | |
| 10/01/2011,1270.84,1271.52,1262.18,1269.75,0 | |
| 11/01/2011,1272.58,1277.25,1269.62,1274.48,0 | |
| 12/01/2011,1275.65,1286.87,1275.65,1285.96,0 | |
| 13/01/2011,1285.78,1286.7,1280.47,1283.76,0 | |
| 14/01/2011,1282.9,1293.24,1281.24,1293.24,0 | |
| 18/01/2011,1293.22,1296.06,1290.16,1295.02,0 | |
| 19/01/2011,1294.52,1294.6,1278.92,1281.92,0 | |
| 20/01/2011,1280.85,1283.35,1271.26,1280.26,0 | |
| 21/01/2011,1283.63,1291.21,1282.07,1283.35,0 | |
| 24/01/2011,1283.29,1291.93,1282.47,1290.84,0 | |
| 25/01/2011,1288.17,1291.26,1281.07,1291.18,0 | |
| 26/01/2011,1291.97,1299.74,1291.97,1296.63,0 | |
| 27/01/2011,1297.51,1301.29,1294.41,1299.54,0 | |
| 28/01/2011,1299.63,1302.67,1275.1,1276.34,0 | |
| 31/01/2011,1276.5,1287.17,1276.5,1286.12,0 | |
| 01/02/2011,1289.14,1308.86,1289.14,1307.59,0 | |
| 02/02/2011,1305.91,1307.61,1302.62,1304.03,0 | |
| 03/02/2011,1302.77,1308.6,1294.83,1307.1,0 | |
| 04/02/2011,1307.01,1311,1301.67,1310.87,0 | |
| 07/02/2011,1311.85,1322.85,1311.85,1319.05,0 | |
| 08/02/2011,1318.76,1324.87,1316.03,1324.57,0 | |
| 09/02/2011,1322.48,1324.54,1314.89,1320.88,0 | |
| 10/02/2011,1318.13,1322.78,1311.74,1321.87,0 | |
| 11/02/2011,1318.66,1330.79,1316.08,1329.15,0 | |
| 14/02/2011,1328.73,1332.96,1326.9,1332.32,0 | |
| 15/02/2011,1330.43,1330.43,1324.61,1328.01,0 | |
| 16/02/2011,1329.51,1337.61,1329.51,1336.32,0 | |
| 17/02/2011,1334.37,1341.5,1331,1340.43,0 | |
| 18/02/2011,1340.38,1344.07,1338.12,1343.01,0 | |
| 22/02/2011,1338.91,1338.91,1312.33,1315.44,0 | |
| 23/02/2011,1315.44,1317.91,1299.55,1307.4,0 | |
| 24/02/2011,1307.09,1310.91,1294.26,1306.1,0 | |
| 25/02/2011,1307.34,1320.61,1307.34,1319.88,0 | |
| 28/02/2011,1321.61,1329.38,1320.55,1327.22,0 | |
| 01/03/2011,1328.64,1332.09,1306.14,1306.33,0 | |
| 02/03/2011,1305.47,1314.19,1302.58,1308.44,0 | |
| 03/03/2011,1312.37,1332.28,1312.37,1330.97,0 | |
| 04/03/2011,1330.73,1331.08,1312.59,1321.15,0 | |
| 07/03/2011,1322.72,1327.68,1303.99,1310.13,0 | |
| 08/03/2011,1311.05,1325.74,1306.86,1321.82,0 | |
| 09/03/2011,1319.92,1323.21,1312.27,1320.02,0 | |
| 10/03/2011,1315.72,1315.72,1294.21,1295.11,0 | |
| 11/03/2011,1293.43,1308.35,1291.99,1304.28,0 | |
| 14/03/2011,1301.19,1301.19,1286.37,1296.39,0 | |
| 15/03/2011,1288.46,1288.46,1261.12,1281.87,0 | |
| 16/03/2011,1279.46,1280.91,1249.05,1256.88,0 | |
| 17/03/2011,1261.61,1278.88,1261.61,1273.72,0 | |
| 18/03/2011,1276.71,1288.88,1276.18,1279.2,0 | |
| 21/03/2011,1281.65,1300.58,1281.65,1298.38,0 | |
| 22/03/2011,1298.29,1299.35,1292.7,1293.77,0 | |
| 23/03/2011,1292.19,1300.51,1284.05,1297.54,0 | |
| 24/03/2011,1300.61,1311.34,1297.74,1309.66,0 | |
| 25/03/2011,1311.8,1319.18,1310.15,1313.8,0 | |
| 28/03/2011,1311.8,1319.74,1310.15,1310.19,0 | |
| 29/03/2011,1309.37,1319.45,1305.26,1319.44,0 | |
| 30/03/2011,1321.89,1331.74,1321.89,1328.26,0 | |
| 31/03/2011,1327.44,1329.77,1325.03,1325.83,0 | |
| 01/04/2011,1329.48,1337.85,1328.89,1332.41,0 | |
| 04/04/2011,1333.56,1336.74,1329.1,1332.87,0 | |
| 05/04/2011,1332.03,1338.21,1330.03,1332.63,0 | |
| 06/04/2011,1335.94,1339.38,1331.09,1335.54,0 | |
| 07/04/2011,1334.82,1338.8,1326.56,1333.51,0 | |
| 08/04/2011,1336.16,1339.46,1322.94,1328.17,0 | |
| 11/04/2011,1329.01,1333.77,1321.06,1324.46,0 | |
| 12/04/2011,1321.96,1321.96,1309.51,1314.16,0 | |
| 13/04/2011,1314.03,1321.35,1309.19,1314.41,0 | |
| 14/04/2011,1311.13,1316.79,1302.42,1314.52,0 | |
| 15/04/2011,1314.54,1322.88,1313.68,1319.68,0 | |
| 18/04/2011,1313.35,1313.35,1294.7,1305.14,0 | |
| 19/04/2011,1305.99,1312.7,1303.97,1312.62,0 | |
| 20/04/2011,1319.12,1332.66,1319.12,1330.36,0 | |
| 21/04/2011,1333.23,1337.49,1332.83,1337.38,0 | |
| 25/04/2011,1337.14,1337.55,1331.47,1335.25,0 | |
| 26/04/2011,1336.75,1349.55,1336.75,1347.24,0 | |
| 27/04/2011,1348.43,1357.49,1344.25,1355.66,0 | |
| 28/04/2011,1353.86,1361.71,1353.6,1360.48,0 | |
| 29/04/2011,1360.14,1364.56,1358.69,1363.61,0 | |
| 02/05/2011,1365.21,1370.58,1358.59,1361.22,0 | |
| 03/05/2011,1359.76,1360.84,1349.52,1356.62,0 | |
| 04/05/2011,1355.9,1355.9,1341.5,1347.32,0 | |
| 05/05/2011,1344.16,1348,1329.17,1335.1,0 | |
| 06/05/2011,1340.24,1354.36,1335.58,1340.2,0 | |
| 09/05/2011,1340.2,1349.44,1338.64,1346.29,0 | |
| 10/05/2011,1348.34,1359.44,1348.34,1357.16,0 | |
| 11/05/2011,1354.51,1354.51,1336.36,1342.08,0 | |
| 12/05/2011,1339.39,1351.05,1332.03,1348.65,0 | |
| 13/05/2011,1348.69,1350.47,1333.36,1337.77,0 | |
| 16/05/2011,1334.77,1343.33,1327.32,1329.47,0 | |
| 17/05/2011,1326.1,1330.42,1318.51,1328.98,0 | |
| 18/05/2011,1328.54,1341.82,1326.59,1340.68,0 | |
| 19/05/2011,1342.4,1346.82,1336.36,1343.6,0 | |
| 20/05/2011,1342,1342,1330.67,1333.27,0 | |
| 23/05/2011,1333.07,1333.07,1312.88,1317.37,0 | |
| 24/05/2011,1317.7,1323.72,1313.87,1316.28,0 | |
| 25/05/2011,1316.36,1325.86,1311.8,1320.47,0 | |
| 26/05/2011,1320.64,1328.51,1314.41,1325.69,0 | |
| 27/05/2011,1325.69,1334.62,1325.69,1331.1,0 | |
| 31/05/2011,1331.1,1345.2,1331.1,1345.2,0 | |
| 01/06/2011,1345.2,1345.2,1313.71,1314.55,0 | |
| 02/06/2011,1314.55,1318.03,1305.61,1312.94,0 | |
| 03/06/2011,1312.94,1312.94,1297.9,1300.16,0 | |
| 06/06/2011,1300.26,1300.26,1284.72,1286.17,0 | |
| 07/06/2011,1286.31,1296.22,1284.74,1284.94,0 | |
| 08/06/2011,1284.63,1287.04,1277.42,1279.56,0 | |
| 09/06/2011,1279.63,1294.54,1279.63,1289,0 | |
| 10/06/2011,1288.6,1288.6,1268.28,1270.98,0 | |
| 13/06/2011,1271.31,1277.04,1265.64,1271.83,0 | |
| 14/06/2011,1272.22,1292.5,1272.22,1287.87,0 | |
| 15/06/2011,1287.87,1287.87,1261.9,1265.42,0 | |
| 16/06/2011,1265.53,1274.11,1258.07,1267.64,0 | |
| 17/06/2011,1268.58,1279.82,1267.4,1271.5,0 | |
| 20/06/2011,1271.5,1280.42,1267.56,1278.36,0 | |
| 21/06/2011,1278.4,1297.62,1278.4,1295.52,0 | |
| 22/06/2011,1295.48,1298.61,1286.79,1287.14,0 | |
| 23/06/2011,1286.6,1286.6,1262.87,1283.5,0 | |
| 24/06/2011,1283.04,1283.93,1267.24,1268.45,0 | |
| 27/06/2011,1268.44,1284.91,1267.53,1280.1,0 | |
| 28/06/2011,1280.21,1296.8,1280.21,1296.67,0 | |
| 29/06/2011,1296.85,1309.21,1296.85,1307.41,0 | |
| 30/06/2011,1307.64,1321.97,1307.64,1320.64,0 | |
| 01/07/2011,1320.64,1341.01,1318.18,1339.67,0 | |
| 05/07/2011,1339.59,1340.89,1334.3,1337.88,0 | |
| 06/07/2011,1337.56,1340.94,1330.92,1339.22,0 | |
| 07/07/2011,1339.62,1356.48,1339.62,1353.22,0 | |
| 08/07/2011,1352.39,1352.39,1333.71,1343.8,0 | |
| 11/07/2011,1343.31,1343.31,1316.42,1319.49,0 | |
| 12/07/2011,1319.61,1327.17,1313.33,1313.64,0 | |
| 13/07/2011,1314.45,1331.48,1314.45,1317.72,0 | |
| 14/07/2011,1317.74,1326.88,1306.51,1308.87,0 | |
| 15/07/2011,1308.87,1317.7,1307.52,1316.14,0 | |
| 18/07/2011,1315.94,1315.94,1295.92,1305.44,0 | |
| 19/07/2011,1307.07,1328.14,1307.07,1326.73,0 | |
| 20/07/2011,1328.66,1330.43,1323.65,1325.84,0 | |
| 21/07/2011,1325.65,1347,1325.65,1343.8,0 | |
| 22/07/2011,1343.8,1346.1,1336.95,1345.02,0 | |
| 25/07/2011,1344.32,1344.32,1331.09,1337.43,0 | |
| 26/07/2011,1337.39,1338.51,1329.59,1331.94,0 | |
| 27/07/2011,1331.91,1331.91,1303.49,1304.89,0 | |
| 28/07/2011,1304.84,1316.32,1299.16,1300.67,0 | |
| 29/07/2011,1300.12,1304.16,1282.86,1292.28,0 | |
| 01/08/2011,1292.59,1307.38,1274.73,1286.94,0 | |
| 02/08/2011,1286.56,1286.56,1254.03,1254.05,0 | |
| 03/08/2011,1254.25,1261.2,1234.56,1260.34,0 | |
| 04/08/2011,1260.23,1260.23,1199.54,1200.07,0 | |
| 05/08/2011,1200.28,1218.11,1168.09,1199.38,0 | |
| 08/08/2011,1198.48,1198.48,1119.28,1119.46,0 | |
| 09/08/2011,1120.23,1172.88,1101.54,1172.53,0 | |
| 10/08/2011,1171.77,1171.77,1118.01,1120.76,0 | |
| 11/08/2011,1121.3,1186.29,1121.3,1172.64,0 | |
| 12/08/2011,1172.87,1189.04,1170.74,1178.81,0 | |
| 15/08/2011,1178.86,1204.49,1178.86,1204.49,0 | |
| 16/08/2011,1204.22,1204.22,1180.53,1192.76,0 | |
| 17/08/2011,1192.89,1208.47,1184.36,1193.88,0 | |
| 18/08/2011,1189.62,1189.62,1131.03,1140.65,0 | |
| 19/08/2011,1140.47,1154.54,1122.05,1123.53,0 | |
| 22/08/2011,1123.55,1145.49,1121.09,1123.82,0 | |
| 23/08/2011,1124.36,1162.35,1122.91,1162.35,0 | |
| 24/08/2011,1162.16,1178.56,1156.3,1177.6,0 | |
| 25/08/2011,1176.69,1190.68,1155.47,1159.27,0 | |
| 26/08/2011,1158.85,1181.23,1135.91,1176.8,0 | |
| 29/08/2011,1177.91,1210.28,1177.91,1210.08,0 | |
| 30/08/2011,1209.76,1220.1,1195.77,1212.92,0 | |
| 31/08/2011,1213,1230.71,1209.35,1218.89,0 | |
| 01/09/2011,1219.12,1229.29,1203.85,1204.42,0 | |
| 02/09/2011,1203.9,1203.9,1170.56,1173.97,0 | |
| 06/09/2011,1173.97,1173.97,1140.13,1165.24,0 | |
| 07/09/2011,1165.85,1198.62,1165.85,1198.62,0 | |
| 08/09/2011,1197.98,1204.4,1183.34,1185.9,0 | |
| 09/09/2011,1185.37,1185.37,1148.37,1154.23,0 | |
| 12/09/2011,1153.5,1162.52,1136.07,1162.27,0 | |
| 13/09/2011,1162.59,1176.41,1157.44,1172.87,0 | |
| 14/09/2011,1173.32,1202.38,1162.73,1188.68,0 | |
| 15/09/2011,1189.44,1209.11,1189.44,1209.11,0 | |
| 16/09/2011,1209.21,1220.06,1204.46,1216.01,0 | |
| 19/09/2011,1214.99,1214.99,1188.36,1204.09,0 | |
| 20/09/2011,1204.5,1220.39,1201.29,1202.09,0 | |
| 21/09/2011,1203.63,1206.3,1166.21,1166.76,0 | |
| 22/09/2011,1164.55,1164.55,1114.22,1129.56,0 | |
| 23/09/2011,1128.82,1141.72,1121.36,1136.43,0 | |
| 26/09/2011,1136.91,1164.19,1131.07,1162.95,0 | |
| 27/09/2011,1163.32,1195.86,1163.32,1175.38,0 | |
| 28/09/2011,1175.39,1184.71,1150.4,1151.06,0 | |
| 29/09/2011,1151.74,1175.87,1139.93,1160.4,0 | |
| 30/09/2011,1159.93,1159.93,1131.34,1131.42,0 | |
| 03/10/2011,1131.21,1138.99,1098.92,1099.23,0 | |
| 04/10/2011,1097.42,1125.12,1074.77,1123.95,0 | |
| 05/10/2011,1124.03,1146.07,1115.68,1144.04,0 | |
| 06/10/2011,1144.11,1165.55,1134.95,1164.97,0 | |
| 07/10/2011,1165.03,1171.4,1150.26,1155.46,0 | |
| 10/10/2011,1158.15,1194.91,1158.15,1194.89,0 | |
| 11/10/2011,1194.6,1199.24,1187.3,1195.54,0 | |
| 12/10/2011,1196.19,1220.25,1196.19,1207.25,0 | |
| 13/10/2011,1206.96,1207.46,1190.58,1203.66,0 | |
| 14/10/2011,1205.65,1224.61,1205.65,1224.58,0 | |
| 17/10/2011,1224.47,1224.47,1198.55,1200.86,0 | |
| 18/10/2011,1200.75,1233.1,1191.48,1225.38,0 | |
| 19/10/2011,1223.46,1229.64,1206.31,1209.88,0 | |
| 20/10/2011,1211.1,1219.53,1197.34,1215.39,0 | |
| 21/10/2011,1215.39,1239.03,1215.39,1238.25,0 | |
| 24/10/2011,1238.72,1256.55,1238.72,1254.19,0 | |
| 25/10/2011,1254.19,1254.19,1226.79,1229.05,0 | |
| 26/10/2011,1229.17,1246.28,1221.06,1242,0 | |
| 27/10/2011,1243.97,1292.66,1243.97,1284.59,0 | |
| 28/10/2011,1284.39,1287.08,1277.01,1285.08,0 | |
| 31/10/2011,1284.96,1284.96,1253.16,1253.3,0 | |
| 01/11/2011,1251,1251,1215.42,1218.28,0 | |
| 02/11/2011,1219.62,1242.48,1219.62,1237.9,0 | |
| 03/11/2011,1238.25,1263.21,1234.81,1261.15,0 | |
| 04/11/2011,1260.82,1260.82,1238.92,1253.23,0 | |
| 07/11/2011,1253.21,1261.7,1240.75,1261.12,0 | |
| 08/11/2011,1261.12,1277.55,1254.99,1275.92,0 | |
| 09/11/2011,1275.18,1275.18,1226.64,1229.1,0 | |
| 10/11/2011,1229.59,1246.22,1227.7,1239.7,0 | |
| 11/11/2011,1240.12,1266.98,1240.12,1263.85,0 | |
| 14/11/2011,1263.85,1263.85,1246.68,1251.78,0 | |
| 15/11/2011,1251.7,1264.25,1244.34,1257.81,0 | |
| 16/11/2011,1257.81,1259.61,1235.67,1236.91,0 | |
| 17/11/2011,1236.56,1237.73,1209.43,1216.13,0 | |
| 18/11/2011,1216.19,1223.51,1211.36,1215.65,0 | |
| 21/11/2011,1215.62,1215.62,1183.16,1192.98,0 | |
| 22/11/2011,1192.98,1196.81,1181.65,1188.04,0 | |
| 23/11/2011,1187.48,1187.48,1161.79,1161.79,0 | |
| 25/11/2011,1161.41,1172.66,1158.66,1158.67,0 | |
| 28/11/2011,1158.67,1197.35,1158.67,1192.55,0 | |
| 29/11/2011,1192.56,1203.67,1191.8,1195.19,0 | |
| 30/11/2011,1196.72,1247.11,1196.72,1246.96,0 | |
| 01/12/2011,1246.91,1251.09,1239.73,1244.58,0 | |
| 02/12/2011,1246.03,1260.08,1243.35,1244.28,0 | |
| 05/12/2011,1244.33,1266.73,1244.33,1257.08,0 | |
| 06/12/2011,1257.19,1266.03,1253.03,1258.47,0 | |
| 07/12/2011,1258.14,1267.06,1244.8,1261.01,0 | |
| 08/12/2011,1260.87,1260.87,1231.47,1234.35,0 | |
| 09/12/2011,1234.48,1258.25,1234.48,1255.19,0 | |
| 12/12/2011,1255.05,1255.05,1227.25,1236.47,0 | |
| 13/12/2011,1236.83,1249.86,1219.43,1225.73,0 | |
| 14/12/2011,1225.73,1225.73,1209.47,1211.82,0 | |
| 15/12/2011,1212.12,1225.6,1212.12,1215.75,0 | |
| 16/12/2011,1216.09,1231.04,1215.2,1219.66,0 | |
| 19/12/2011,1219.74,1224.57,1202.37,1205.35,0 | |
| 20/12/2011,1205.72,1242.82,1205.72,1241.3,0 | |
| 21/12/2011,1241.25,1245.09,1229.51,1243.72,0 | |
| 22/12/2011,1243.72,1255.22,1243.72,1254,0 | |
| 23/12/2011,1254,1265.42,1254,1265.33,0 | |
| 27/12/2011,1265.02,1269.37,1262.3,1265.43,0 | |
| 28/12/2011,1265.38,1265.85,1248.64,1249.64,0 | |
| 29/12/2011,1249.75,1263.54,1249.75,1263.02,0 | |
| 30/12/2011,1262.82,1264.12,1257.46,1257.6,0 | |
| 03/01/2012,1258.86,1284.62,1258.86,1277.06,0 | |
| 04/01/2012,1277.03,1278.73,1268.1,1277.3,0 | |
| 05/01/2012,1277.3,1283.05,1265.26,1281.06,0 | |
| 06/01/2012,1280.93,1281.84,1273.34,1277.81,0 | |
| 09/01/2012,1277.83,1281.99,1274.55,1280.7,0 | |
| 10/01/2012,1280.77,1296.46,1280.77,1292.08,0 | |
| 11/01/2012,1292.02,1293.8,1285.41,1292.48,0 | |
| 12/01/2012,1292.48,1296.82,1285.77,1295.5,0 | |
| 13/01/2012,1294.82,1294.82,1277.58,1289.09,0 | |
| 17/01/2012,1290.22,1303,1290.22,1293.67,0 | |
| 18/01/2012,1293.65,1308.11,1290.99,1308.04,0 | |
| 19/01/2012,1308.07,1315.49,1308.07,1314.5,0 | |
| 20/01/2012,1314.49,1315.38,1309.17,1315.38,0 | |
| 23/01/2012,1315.29,1322.28,1309.89,1316,0 | |
| 24/01/2012,1315.96,1315.96,1306.06,1314.63,0 | |
| 25/01/2012,1314.4,1328.3,1307.65,1326.06,0 | |
| 26/01/2012,1326.28,1333.47,1313.6,1318.45,0 | |
| 27/01/2012,1318.25,1320.06,1311.72,1316.32,0 | |
| 30/01/2012,1316.16,1316.16,1300.49,1313.02,0 | |
| 31/01/2012,1313.53,1321.41,1306.69,1312.4,0 | |
| 01/02/2012,1312.45,1330.52,1312.45,1324.08,0 | |
| 02/02/2012,1324.24,1329.19,1321.57,1325.54,0 | |
| 03/02/2012,1326.21,1345.34,1326.21,1344.9,0 | |
| 06/02/2012,1344.32,1344.36,1337.52,1344.33,0 | |
| 07/02/2012,1344.33,1349.24,1335.92,1347.05,0 | |
| 08/02/2012,1347.04,1351,1341.95,1349.96,0 | |
| 09/02/2012,1349.97,1354.32,1344.63,1351.95,0 | |
| 10/02/2012,1351.21,1351.21,1337.35,1342.64,0 | |
| 13/02/2012,1343.06,1353.35,1343.06,1351.77,0 | |
| 14/02/2012,1351.3,1351.3,1340.83,1350.5,0 | |
| 15/02/2012,1350.52,1355.87,1340.8,1343.23,0 | |
| 16/02/2012,1342.61,1359.02,1341.22,1358.04,0 | |
| 17/02/2012,1358.06,1363.4,1357.24,1361.23,0 | |
| 21/02/2012,1361.22,1367.76,1358.11,1362.21,0 | |
| 22/02/2012,1362.11,1362.7,1355.53,1357.66,0 | |
| 23/02/2012,1357.53,1364.24,1352.28,1363.46,0 | |
| 24/02/2012,1363.46,1368.92,1363.46,1365.74,0 | |
| 27/02/2012,1365.2,1371.94,1354.92,1367.59,0 | |
| 28/02/2012,1367.56,1373.09,1365.97,1372.18,0 | |
| 29/02/2012,1372.2,1378.04,1363.81,1365.68,0 | |
| 01/03/2012,1365.9,1376.17,1365.9,1374.09,0 | |
| 02/03/2012,1374.09,1374.53,1366.42,1369.63,0 | |
| 05/03/2012,1369.59,1369.59,1359.13,1364.33,0 | |
| 06/03/2012,1363.63,1363.63,1340.03,1343.36,0 | |
| 07/03/2012,1343.39,1354.85,1343.39,1352.63,0 | |
| 08/03/2012,1352.65,1368.72,1352.65,1365.91,0 | |
| 09/03/2012,1365.97,1374.76,1365.97,1370.87,0 | |
| 12/03/2012,1370.78,1373.04,1366.69,1371.09,0 | |
| 13/03/2012,1371.92,1396.13,1371.92,1395.96,0 | |
| 14/03/2012,1395.95,1399.42,1389.97,1394.28,0 | |
| 15/03/2012,1394.17,1402.63,1392.78,1402.6,0 | |
| 16/03/2012,1402.55,1405.88,1401.47,1404.17,0 | |
| 19/03/2012,1404.17,1414,1402.43,1409.75,0 | |
| 20/03/2012,1409.59,1409.59,1397.68,1405.52,0 | |
| 21/03/2012,1405.52,1407.75,1400.64,1402.89,0 | |
| 22/03/2012,1402.89,1402.89,1388.73,1392.78,0 | |
| 23/03/2012,1392.78,1399.18,1386.87,1397.11,0 | |
| 26/03/2012,1397.11,1416.58,1397.11,1416.51,0 | |
| 27/03/2012,1416.55,1419.15,1411.95,1412.52,0 | |
| 28/03/2012,1412.52,1413.65,1397.2,1405.54,0 | |
| 29/03/2012,1405.39,1405.39,1391.56,1403.28,0 | |
| 30/03/2012,1403.31,1410.89,1401.42,1408.47,0 | |
| 02/04/2012,1408.47,1422.38,1404.46,1418.9,0 | |
| 03/04/2012,1418.98,1419,1404.62,1413.31,0 | |
| 04/04/2012,1413.09,1413.09,1394.09,1398.96,0 | |
| 05/04/2012,1398.79,1401.6,1392.92,1398.08,0 | |
| 09/04/2012,1397.45,1397.45,1378.24,1382.2,0 | |
| 10/04/2012,1382.18,1383.01,1357.38,1358.59,0 | |
| 11/04/2012,1358.98,1374.71,1358.98,1368.71,0 | |
| 12/04/2012,1368.77,1388.13,1368.77,1387.57,0 | |
| 13/04/2012,1387.61,1387.61,1369.85,1370.26,0 | |
| 16/04/2012,1370.27,1379.66,1365.38,1369.57,0 | |
| 17/04/2012,1369.57,1392.76,1369.57,1390.78,0 | |
| 18/04/2012,1390.78,1390.78,1383.29,1385.14,0 | |
| 19/04/2012,1385.08,1390.46,1370.3,1376.92,0 | |
| 20/04/2012,1376.96,1387.4,1376.96,1378.53,0 | |
| 23/04/2012,1378.53,1378.53,1358.79,1366.94,0 | |
| 24/04/2012,1366.97,1375.57,1366.82,1371.97,0 | |
| 25/04/2012,1372.11,1391.37,1372.11,1390.69,0 | |
| 26/04/2012,1390.64,1402.09,1387.28,1399.98,0 | |
| 27/04/2012,1400.19,1406.64,1397.31,1403.36,0 | |
| 30/04/2012,1403.26,1403.26,1394,1397.91,0 | |
| 01/05/2012,1397.86,1415.32,1395.73,1405.82,0 | |
| 02/05/2012,1397.86,1415.32,1395.73,1402.31,0 | |
| 03/05/2012,1402.32,1403.07,1388.71,1391.57,0 | |
| 04/05/2012,1391.51,1391.51,1367.96,1369.1,0 | |
| 07/05/2012,1368.79,1373.91,1363.94,1369.58,0 | |
| 08/05/2012,1369.16,1369.16,1347.75,1363.72,0 | |
| 09/05/2012,1363.2,1363.73,1343.13,1354.58,0 | |
| 10/05/2012,1354.58,1365.88,1354.58,1357.99,0 | |
| 11/05/2012,1358.11,1365.66,1348.89,1353.39,0 | |
| 14/05/2012,1351.93,1351.93,1336.61,1338.35,0 | |
| 15/05/2012,1338.36,1344.94,1328.41,1330.66,0 | |
| 16/05/2012,1330.78,1341.78,1324.79,1324.8,0 | |
| 17/05/2012,1324.82,1326.36,1304.86,1304.86,0 | |
| 18/05/2012,1305.05,1312.24,1291.98,1295.22,0 | |
| 21/05/2012,1295.73,1316.39,1295.73,1315.99,0 | |
| 22/05/2012,1316.09,1328.49,1310.04,1316.63,0 | |
| 23/05/2012,1316.02,1320.71,1296.53,1318.86,0 | |
| 24/05/2012,1318.72,1324.14,1310.5,1320.68,0 | |
| 25/05/2012,1320.81,1324.2,1314.23,1317.82,0 | |
| 29/05/2012,1318.9,1334.93,1318.9,1332.42,0 | |
| 30/05/2012,1331.25,1331.25,1310.76,1313.32,0 | |
| 31/05/2012,1313.09,1319.74,1298.9,1310.33,0 | |
| 01/06/2012,1309.87,1309.87,1277.25,1278.04,0 | |
| 04/06/2012,1278.29,1282.55,1266.74,1278.18,0 | |
| 05/06/2012,1277.82,1287.62,1274.16,1285.5,0 | |
| 06/06/2012,1285.61,1315.13,1285.61,1315.13,0 | |
| 07/06/2012,1316.15,1329.05,1312.68,1314.99,0 | |
| 08/06/2012,1314.99,1325.81,1307.77,1325.66,0 | |
| 11/06/2012,1325.72,1335.52,1307.73,1308.93,0 | |
| 12/06/2012,1309.4,1324.31,1306.62,1324.18,0 | |
| 13/06/2012,1324.02,1327.28,1310.51,1314.88,0 | |
| 14/06/2012,1314.88,1333.68,1314.14,1329.1,0 | |
| 15/06/2012,1329.19,1343.32,1329.19,1342.84,0 | |
| 18/06/2012,1342.42,1348.22,1334.46,1344.78,0 | |
| 19/06/2012,1344.83,1363.46,1344.83,1357.98,0 | |
| 20/06/2012,1358.04,1361.57,1346.45,1355.69,0 | |
| 21/06/2012,1355.43,1358.27,1324.41,1325.51,0 | |
| 22/06/2012,1325.92,1337.82,1325.92,1335.02,0 | |
| 25/06/2012,1334.9,1334.9,1309.27,1313.72,0 | |
| 26/06/2012,1314.09,1324.24,1310.3,1319.99,0 | |
| 27/06/2012,1320.71,1334.4,1320.71,1331.85,0 | |
| 28/06/2012,1331.52,1331.52,1313.29,1329.04,0 | |
| 29/06/2012,1330.12,1362.17,1330.12,1362.16,0 | |
| 02/07/2012,1362.33,1366.35,1355.7,1365.51,0 | |
| 03/07/2012,1365.75,1374.81,1363.53,1374.02,0 | |
| 04/07/2012,1374.02,1374.02,1374.02,1374.02,0 | |
| 05/07/2012,1373.72,1373.85,1363.02,1367.58,0 | |
| 06/07/2012,1367.09,1367.09,1348.03,1354.68,0 | |
| 09/07/2012,1354.66,1354.87,1346.65,1352.46,0 | |
| 10/07/2012,1352.96,1361.54,1336.27,1341.47,0 | |
| 11/07/2012,1341.4,1345,1333.25,1341.45,0 | |
| 12/07/2012,1341.29,1341.29,1325.41,1334.76,0 | |
| 13/07/2012,1334.81,1357.7,1334.81,1356.78,0 | |
| 16/07/2012,1356.5,1357.26,1348.51,1353.64,0 | |
| 17/07/2012,1353.68,1365.36,1345.07,1363.67,0 | |
| 18/07/2012,1363.58,1375.26,1358.96,1372.78,0 | |
| 19/07/2012,1373.01,1380.39,1371.21,1376.51,0 | |
| 20/07/2012,1376.51,1376.51,1362.19,1362.66,0 | |
| 23/07/2012,1362.34,1362.34,1337.56,1350.52,0 | |
| 24/07/2012,1350.52,1351.53,1329.24,1338.31,0 | |
| 25/07/2012,1338.35,1343.98,1331.5,1337.89,0 | |
| 26/07/2012,1338.17,1363.13,1338.17,1360.02,0 | |
| 27/07/2012,1360.05,1389.19,1360.05,1385.97,0 | |
| 30/07/2012,1385.94,1391.74,1381.37,1385.3,0 | |
| 31/07/2012,1385.27,1387.16,1379.17,1379.32,0 | |
| 01/08/2012,1379.32,1385.03,1373.35,1375.32,0 | |
| 02/08/2012,1375.13,1375.13,1354.65,1365,0 | |
| 03/08/2012,1365.45,1394.16,1365.45,1390.99,0 | |
| 06/08/2012,1391.04,1399.63,1391.04,1394.23,0 | |
| 07/08/2012,1394.46,1407.14,1394.46,1401.35,0 | |
| 08/08/2012,1401.23,1404.14,1396.13,1402.22,0 | |
| 09/08/2012,1402.26,1405.95,1398.8,1402.8,0 | |
| 10/08/2012,1402.58,1405.98,1395.62,1405.87,0 | |
| 13/08/2012,1405.87,1405.87,1397.32,1404.11,0 | |
| 14/08/2012,1404.36,1410.03,1400.6,1403.93,0 | |
| 15/08/2012,1403.89,1407.73,1401.83,1405.53,0 | |
| 16/08/2012,1405.57,1417.44,1404.15,1415.51,0 | |
| 17/08/2012,1415.84,1418.71,1414.67,1418.16,0 | |
| 20/08/2012,1417.85,1418.13,1412.12,1418.13,0 | |
| 21/08/2012,1418.13,1426.68,1410.86,1413.17,0 | |
| 22/08/2012,1413.09,1416.12,1406.78,1413.49,0 | |
| 23/08/2012,1413.49,1413.49,1400.5,1402.08,0 | |
| 24/08/2012,1401.99,1413.46,1398.04,1411.13,0 | |
| 27/08/2012,1411.13,1416.17,1409.11,1410.44,0 | |
| 28/08/2012,1410.44,1413.63,1405.59,1409.3,0 | |
| 29/08/2012,1409.32,1413.95,1406.57,1410.49,0 | |
| 30/08/2012,1410.08,1410.08,1397.01,1399.48,0 | |
| 31/08/2012,1400.07,1413.09,1398.96,1406.58,0 | |
| 03/09/2012,1406.58,1406.58,1406.58,1406.58,0 | |
| 04/09/2012,1406.54,1409.31,1396.56,1404.94,0 | |
| 05/09/2012,1404.94,1408.81,1401.25,1403.44,0 | |
| 06/09/2012,1403.74,1432.12,1403.74,1432.12,0 | |
| 07/09/2012,1432.12,1437.92,1431.45,1437.92,0 | |
| 10/09/2012,1437.92,1438.74,1428.98,1429.08,0 | |
| 11/09/2012,1429.13,1437.76,1429.13,1433.56,0 | |
| 12/09/2012,1433.56,1439.15,1432.99,1436.56,0 | |
| 13/09/2012,1436.56,1463.76,1435.34,1459.99,0 | |
| 14/09/2012,1460.07,1474.51,1460.07,1465.77,0 | |
| 17/09/2012,1465.42,1465.63,1457.55,1461.19,0 | |
| 18/09/2012,1461.19,1461.47,1456.13,1459.32,0 | |
| 19/09/2012,1459.5,1465.15,1457.88,1461.05,0 | |
| 20/09/2012,1461.05,1461.23,1449.98,1460.26,0 | |
| 21/09/2012,1460.34,1467.07,1459.51,1460.15,0 | |
| 24/09/2012,1459.76,1460.72,1452.06,1456.89,0 | |
| 25/09/2012,1456.94,1463.24,1441.59,1441.59,0 | |
| 26/09/2012,1441.6,1441.6,1430.53,1433.32,0 | |
| 27/09/2012,1433.36,1450.2,1433.36,1447.15,0 | |
| 28/09/2012,1447.13,1447.13,1435.6,1440.67,0 | |
| 01/10/2012,1440.9,1457.14,1440.9,1444.49,0 | |
| 02/10/2012,1444.99,1451.52,1439.01,1445.75,0 | |
| 03/10/2012,1446.05,1454.3,1441.99,1450.99,0 | |
| 04/10/2012,1451.08,1463.14,1451.08,1461.4,0 | |
| 05/10/2012,1461.4,1470.96,1456.89,1460.93,0 | |
| 08/10/2012,1460.93,1460.93,1453.1,1455.88,0 | |
| 09/10/2012,1455.9,1455.9,1441.18,1441.48,0 | |
| 10/10/2012,1441.48,1442.52,1430.64,1432.56,0 | |
| 11/10/2012,1432.82,1443.9,1432.82,1432.84,0 | |
| 12/10/2012,1432.84,1438.43,1425.53,1428.59,0 | |
| 15/10/2012,1428.75,1441.31,1427.24,1440.13,0 | |
| 16/10/2012,1440.31,1455.51,1440.31,1454.92,0 | |
| 17/10/2012,1454.22,1462.2,1453.35,1460.91,0 | |
| 18/10/2012,1460.94,1464.02,1452.63,1457.34,0 | |
| 19/10/2012,1457.34,1457.34,1429.85,1433.19,0 | |
| 22/10/2012,1433.21,1435.46,1422.06,1433.82,0 | |
| 23/10/2012,1433.74,1433.74,1407.56,1413.11,0 | |
| 24/10/2012,1413.2,1420.04,1407.1,1408.75,0 | |
| 25/10/2012,1409.74,1421.12,1405.14,1412.97,0 | |
| 26/10/2012,1412.97,1417.09,1403.28,1411.94,0 | |
| 29/10/2012,1411.94,1411.94,1411.94,1411.94,0 | |
| 30/10/2012,1411.94,1411.94,1411.94,1411.94,0 | |
| 31/10/2012,1410.99,1418.76,1405.95,1412.16,0 | |
| 01/11/2012,1412.2,1428.35,1412.2,1427.59,0 | |
| 02/11/2012,1427.59,1434.27,1412.91,1414.2,0 | |
| 05/11/2012,1414.02,1419.9,1408.13,1417.26,0 | |
| 06/11/2012,1417.26,1433.38,1417.26,1428.39,0 | |
| 07/11/2012,1428.27,1428.27,1388.14,1394.53,0 | |
| 08/11/2012,1394.53,1401.23,1377.51,1377.51,0 | |
| 09/11/2012,1377.55,1391.39,1373.03,1379.85,0 | |
| 12/11/2012,1379.86,1384.87,1377.19,1380.03,0 | |
| 13/11/2012,1380.03,1388.81,1371.39,1374.53,0 | |
| 14/11/2012,1374.64,1380.13,1352.5,1355.49,0 | |
| 15/11/2012,1355.41,1360.62,1348.05,1353.33,0 | |
| 16/11/2012,1353.36,1362.03,1343.35,1359.88,0 | |
| 19/11/2012,1359.88,1386.89,1359.88,1386.89,0 | |
| 20/11/2012,1386.82,1388.13,1380.83,1384.53,0 | |
| 21/11/2012,1387.79,1391.25,1386.39,1391.03,0 | |
| 22/11/2012,1391.03,1391.03,1391.03,1391.03,0 | |
| 23/11/2012,1391.03,1409.16,1391.03,1409.15,0 | |
| 26/11/2012,1409.15,1409.15,1397.68,1406.29,0 | |
| 27/11/2012,1406.29,1409.01,1398.03,1398.94,0 | |
| 28/11/2012,1398.77,1410.31,1385.43,1409.93,0 | |
| 29/11/2012,1409.96,1419.7,1409.04,1415.95,0 | |
| 30/11/2012,1416.18,1416.18,1416.18,1416.18,0 | |
| 03/12/2012,1418.33,1418.33,1408.46,1409.46,0 | |
| 04/12/2012,1409.46,1413.14,1403.65,1407.05,0 | |
| 05/12/2012,1407.05,1415.56,1398.23,1409.28,0 | |
| 06/12/2012,1409.43,1413.95,1405.93,1413.94,0 | |
| 07/12/2012,1413.95,1420.34,1410.9,1418.07,0 | |
| 10/12/2012,1418.07,1421.64,1415.64,1418.55,0 | |
| 11/12/2012,1418.55,1434.27,1418.55,1427.84,0 | |
| 12/12/2012,1427.84,1438.59,1426.76,1428.48,0 | |
| 13/12/2012,1428.48,1431.36,1416,1419.45,0 | |
| 14/12/2012,1419.45,1419.45,1411.88,1413.58,0 | |
| 17/12/2012,1413.54,1430.67,1413.54,1430.36,0 | |
| 18/12/2012,1430.47,1448,1430.47,1446.79,0 | |
| 19/12/2012,1446.79,1447.75,1435.8,1435.81,0 | |
| 20/12/2012,1435.81,1443.7,1432.82,1443.69,0 | |
| 21/12/2012,1443.67,1443.67,1422.58,1430.15,0 | |
| 24/12/2012,1430.15,1430.15,1424.66,1426.66,0 | |
| 25/12/2012,1426.66,1426.66,1426.66,1426.66,0 | |
| 26/12/2012,1426.66,1429.42,1416.43,1419.83,0 | |
| 27/12/2012,1419.83,1422.8,1401.8,1418.09,0 | |
| 28/12/2012,1418.1,1418.1,1401.58,1402.43,0 | |
| 31/12/2012,1426.19,1426.19,1426.19,1426.19,0 | |
| 01/01/2013,1426.19,1426.19,1426.19,1426.19,0 | |
| 02/01/2013,1426.19,1462.43,1426.19,1462.42,0 | |
| 03/01/2013,1462.42,1465.47,1455.53,1459.37,0 | |
| 04/01/2013,1459.37,1467.94,1458.99,1466.47,0 | |
| 07/01/2013,1466.47,1466.47,1456.62,1461.89,0 | |
| 08/01/2013,1461.89,1461.89,1451.64,1457.15,0 | |
| 09/01/2013,1457.15,1464.73,1457.15,1461.02,0 | |
| 10/01/2013,1461.02,1472.3,1461.02,1472.12,0 | |
| 11/01/2013,1472.12,1472.75,1467.58,1472.05,0 | |
| 14/01/2013,1472.05,1472.05,1465.69,1470.68,0 | |
| 15/01/2013,1470.67,1473.31,1463.76,1472.34,0 | |
| 16/01/2013,1472.33,1473.96,1467.6,1472.63,0 | |
| 17/01/2013,1472.63,1485.16,1472.63,1480.94,0 | |
| 18/01/2013,1480.95,1485.98,1475.81,1485.98,0 | |
| 21/01/2013,1485.98,1485.98,1485.98,1485.98,0 | |
| 22/01/2013,1485.98,1492.56,1481.16,1492.56,0 | |
| 23/01/2013,1492.56,1496.13,1489.9,1494.81,0 | |
| 24/01/2013,1494.81,1502.27,1489.46,1494.82,0 | |
| 25/01/2013,1494.82,1503.26,1494.82,1502.96,0 | |
| 28/01/2013,1502.96,1503.23,1496.33,1500.18,0 | |
| 29/01/2013,1500.18,1509.35,1498.09,1507.84,0 | |
| 30/01/2013,1507.84,1509.94,1500.11,1501.96,0 | |
| 31/01/2013,1501.96,1504.19,1496.76,1498.11,0 | |
| 01/02/2013,1498.11,1514.41,1498.11,1513.17,0 | |
| 04/02/2013,1513.17,1513.17,1495.02,1495.71,0 | |
| 05/02/2013,1495.71,1514.96,1495.71,1511.29,0 | |
| 06/02/2013,1511.29,1512.53,1504.71,1512.12,0 | |
| 07/02/2013,1512.12,1512.9,1498.49,1509.39,0 | |
| 08/02/2013,1509.39,1518.31,1509.39,1517.93,0 | |
| 11/02/2013,1517.93,1518.31,1513.61,1517.01,0 | |
| 12/02/2013,1517.01,1522.29,1515.61,1519.43,0 | |
| 13/02/2013,1519.43,1524.69,1515.93,1520.33,0 | |
| 14/02/2013,1520.33,1523.14,1514.02,1521.38,0 | |
| 15/02/2013,1521.38,1524.24,1514.14,1519.79,0 | |
| 19/02/2013,1519.79,1530.94,1519.79,1530.94,0 | |
| 20/02/2013,1530.94,1530.94,1511.41,1511.95,0 | |
| 21/02/2013,1511.95,1511.95,1497.29,1502.42,0 | |
| 22/02/2013,1502.42,1515.64,1502.42,1515.6,0 | |
| 25/02/2013,1515.6,1525.84,1487.85,1487.85,0 | |
| 26/02/2013,1487.85,1498.99,1485.01,1496.94,0 | |
| 27/02/2013,1496.94,1520.08,1494.88,1515.99,0 | |
| 28/02/2013,1515.99,1525.34,1514.46,1514.68,0 | |
| 01/03/2013,1514.68,1519.99,1501.48,1518.2,0 | |
| 04/03/2013,1518.2,1525.27,1512.29,1525.2,0 | |
| 05/03/2013,1525.2,1543.47,1525.2,1539.79,0 | |
| 06/03/2013,1539.79,1545.25,1538.11,1541.46,0 | |
| 07/03/2013,1541.46,1545.78,1541.46,1544.26,0 | |
| 08/03/2013,1544.26,1552.48,1542.94,1551.18,0 | |
| 11/03/2013,1551.15,1556.27,1547.36,1556.22,0 | |
| 12/03/2013,1556.22,1556.77,1548.24,1552.48,0 | |
| 13/03/2013,1552.48,1556.39,1548.25,1554.52,0 | |
| 14/03/2013,1554.52,1563.32,1554.52,1563.23,0 | |
| 15/03/2013,1563.21,1563.62,1555.74,1560.7,0 | |
| 18/03/2013,1560.7,1560.7,1545.13,1552.1,0 | |
| 19/03/2013,1552.1,1557.25,1538.57,1548.34,0 | |
| 20/03/2013,1548.34,1561.56,1548.34,1558.71,0 | |
| 21/03/2013,1558.71,1558.71,1543.55,1545.8,0 | |
| 22/03/2013,1545.9,1557.74,1545.9,1556.89,0 | |
| 25/03/2013,1556.89,1564.91,1546.22,1551.69,0 | |
| 26/03/2013,1551.69,1563.95,1551.69,1563.77,0 | |
| 27/03/2013,1563.75,1564.07,1551.9,1562.85,0 | |
| 28/03/2013,1562.86,1570.28,1561.08,1569.19,0 | |
| 01/04/2013,1569.18,1570.57,1558.47,1562.17,0 | |
| 02/04/2013,1562.17,1573.66,1562.17,1570.25,0 | |
| 03/04/2013,1570.25,1571.47,1549.8,1553.69,0 | |
| 04/04/2013,1553.69,1562.6,1552.52,1559.98,0 | |
| 05/04/2013,1559.98,1559.98,1539.5,1553.28,0 | |
| 08/04/2013,1553.26,1563.07,1548.63,1563.07,0 | |
| 09/04/2013,1563.11,1573.89,1560.92,1568.61,0 | |
| 10/04/2013,1568.61,1589.07,1568.61,1587.73,0 | |
| 11/04/2013,1587.73,1597.35,1586.17,1593.37,0 | |
| 12/04/2013,1593.3,1593.3,1579.97,1588.85,0 | |
| 15/04/2013,1588.84,1588.84,1552.28,1552.36,0 | |
| 16/04/2013,1552.36,1575.35,1552.36,1574.57,0 | |
| 17/04/2013,1574.57,1574.57,1543.69,1552.01,0 | |
| 18/04/2013,1552.03,1554.38,1536.03,1541.61,0 | |
| 19/04/2013,1541.61,1555.89,1539.4,1555.25,0 | |
| 22/04/2013,1555.25,1565.55,1548.19,1562.5,0 | |
| 23/04/2013,1562.5,1579.58,1562.5,1578.78,0 | |
| 24/04/2013,1578.78,1583,1575.8,1578.79,0 | |
| 25/04/2013,1578.93,1592.64,1578.93,1585.16,0 | |
| 26/04/2013,1585.16,1585.78,1577.56,1582.24,0 | |
| 29/04/2013,1582.34,1596.65,1582.34,1593.61,0 | |
| 30/04/2013,1593.58,1597.57,1586.5,1597.57,0 | |
| 01/05/2013,1597.55,1597.55,1581.28,1582.7,0 | |
| 02/05/2013,1582.77,1598.6,1582.77,1597.59,0 | |
| 03/05/2013,1597.6,1618.46,1597.6,1614.42,0 | |
| 06/05/2013,1614.4,1619.77,1614.21,1617.5,0 | |
| 07/05/2013,1617.55,1626.03,1616.64,1625.96,0 | |
| 08/05/2013,1625.95,1632.78,1622.7,1632.69,0 | |
| 09/05/2013,1632.69,1635.01,1623.09,1626.67,0 | |
| 10/05/2013,1626.69,1633.7,1623.71,1633.7,0 | |
| 13/05/2013,1632.1,1636,1626.74,1633.77,0 | |
| 14/05/2013,1633.75,1651.1,1633.75,1650.34,0 | |
| 15/05/2013,1649.13,1661.49,1646.68,1658.78,0 | |
| 16/05/2013,1658.07,1660.51,1648.6,1650.47,0 | |
| 17/05/2013,1652.45,1667.38,1652.45,1666.12,0 | |
| 20/05/2013,1665.71,1672.84,1663.52,1666.29,0 | |
| 21/05/2013,1666.2,1674.93,1662.67,1669.16,0 | |
| 22/05/2013,1669.39,1687.18,1648.86,1655.35,0 | |
| 23/05/2013,1651.62,1655.5,1635.53,1650.51,0 | |
| 24/05/2013,1646.67,1649.78,1636.88,1649.6,0 | |
| 28/05/2013,1652.63,1674.21,1652.63,1660.06,0 | |
| 29/05/2013,1656.57,1656.57,1640.05,1648.36,0 | |
| 30/05/2013,1649.14,1661.91,1648.61,1654.41,0 | |
| 31/05/2013,1652.13,1658.99,1630.74,1630.74,0 | |
| 03/06/2013,1631.71,1640.42,1622.72,1640.42,0 | |
| 04/06/2013,1640.73,1646.53,1623.62,1631.38,0 | |
| 05/06/2013,1629.05,1629.31,1607.09,1608.9,0 | |
| 06/06/2013,1609.29,1622.56,1598.23,1622.56,0 | |
| 07/06/2013,1625.27,1644.4,1625.27,1643.38,0 | |
| 10/06/2013,1644.67,1648.69,1639.26,1642.81,0 | |
| 11/06/2013,1638.64,1640.13,1622.92,1626.13,0 | |
| 12/06/2013,1629.94,1637.71,1610.92,1612.52,0 | |
| 13/06/2013,1612.15,1639.25,1608.07,1636.36,0 | |
| 14/06/2013,1635.52,1640.8,1623.96,1626.73,0 | |
| 17/06/2013,1630.64,1646.5,1630.34,1639.04,0 | |
| 18/06/2013,1639.77,1654.19,1639.77,1651.81,0 | |
| 19/06/2013,1651.83,1652.45,1628.91,1628.93,0 | |
| 20/06/2013,1624.62,1624.62,1584.32,1588.19,0 | |
| 21/06/2013,1588.62,1599.19,1577.7,1592.43,0 | |
| 24/06/2013,1588.77,1588.77,1560.33,1573.09,0 | |
| 25/06/2013,1577.52,1593.79,1577.09,1588.03,0 | |
| 26/06/2013,1592.27,1606.83,1592.27,1603.26,0 | |
| 27/06/2013,1606.44,1620.07,1606.44,1613.2,0 | |
| 28/06/2013,1611.12,1615.94,1601.06,1606.28,0 | |
| 01/07/2013,1609.78,1626.61,1609.78,1614.96,0 | |
| 02/07/2013,1614.29,1624.26,1606.77,1614.08,0 | |
| 03/07/2013,1611.48,1618.97,1604.57,1615.41,0 | |
| 05/07/2013,1618.65,1632.07,1614.71,1631.89,0 | |
| 08/07/2013,1634.2,1644.68,1634.2,1640.46,0 | |
| 09/07/2013,1642.89,1654.18,1642.89,1652.32,0 | |
| 10/07/2013,1651.56,1657.92,1647.66,1652.62,0 | |
| 11/07/2013,1657.41,1676.63,1657.41,1675.02,0 | |
| 12/07/2013,1675.26,1680.19,1672.33,1680.19,0 | |
| 15/07/2013,1679.59,1684.51,1677.89,1682.5,0 | |
| 16/07/2013,1682.7,1683.73,1671.84,1676.26,0 | |
| 17/07/2013,1677.91,1684.75,1677.91,1680.91,0 | |
| 18/07/2013,1681.05,1693.12,1681.05,1689.37,0 | |
| 19/07/2013,1686.15,1692.09,1684.08,1692.09,0 | |
| 22/07/2013,1694.41,1697.61,1690.67,1695.53,0 | |
| 23/07/2013,1696.63,1698.78,1691.13,1692.39,0 | |
| 24/07/2013,1696.06,1698.38,1682.57,1685.94,0 | |
| 25/07/2013,1685.21,1690.94,1680.07,1690.25,0 | |
| 26/07/2013,1687.31,1691.85,1676.03,1691.65,0 | |
| 29/07/2013,1690.32,1690.92,1681.86,1685.33,0 | |
| 30/07/2013,1687.92,1693.19,1682.42,1685.96,0 | |
| 31/07/2013,1687.76,1698.43,1684.94,1685.73,0 | |
| 01/08/2013,1689.42,1707.85,1689.42,1706.87,0 | |
| 02/08/2013,1706.1,1709.67,1700.68,1709.67,0 | |
| 05/08/2013,1708.01,1709.24,1703.55,1707.14,0 | |
| 06/08/2013,1705.79,1705.79,1693.29,1697.37,0 | |
| 07/08/2013,1695.3,1695.3,1684.91,1690.91,0 | |
| 08/08/2013,1693.35,1700.18,1688.38,1697.48,0 | |
| 09/08/2013,1696.1,1699.42,1686.02,1691.42,0 | |
| 12/08/2013,1688.37,1691.49,1683.35,1689.47,0 | |
| 13/08/2013,1690.65,1696.81,1682.62,1694.16,0 | |
| 14/08/2013,1693.88,1695.52,1684.83,1685.39,0 | |
| 15/08/2013,1679.61,1679.61,1658.59,1661.32,0 | |
| 16/08/2013,1661.22,1663.6,1652.61,1655.83,0 | |
| 19/08/2013,1655.25,1659.18,1645.84,1646.06,0 | |
| 20/08/2013,1646.81,1658.92,1646.08,1652.35,0 | |
| 21/08/2013,1650.66,1656.99,1639.43,1642.8,0 | |
| 22/08/2013,1645.03,1659.55,1645.03,1656.96,0 | |
| 23/08/2013,1659.92,1664.85,1654.81,1663.5,0 | |
| 26/08/2013,1664.29,1669.51,1656.02,1656.78,0 | |
| 27/08/2013,1652.54,1652.54,1629.05,1630.48,0 | |
| 28/08/2013,1630.25,1641.18,1627.47,1634.96,0 | |
| 29/08/2013,1633.5,1646.41,1630.88,1638.17,0 | |
| 30/08/2013,1638.89,1640.08,1628.05,1632.97,0 | |
| 03/09/2013,1635.95,1651.35,1633.41,1639.77,0 | |
| 04/09/2013,1640.72,1655.72,1637.41,1653.08,0 | |
| 05/09/2013,1653.28,1659.17,1653.07,1655.08,0 | |
| 06/09/2013,1657.44,1664.83,1640.62,1655.17,0 | |
| 09/09/2013,1656.85,1672.4,1656.85,1671.71,0 | |
| 10/09/2013,1674.32,1684.09,1674.32,1683.99,0 | |
| 11/09/2013,1681.04,1689.13,1678.7,1689.13,0 | |
| 12/09/2013,1689.21,1689.97,1681.96,1683.42,0 | |
| 13/09/2013,1685.04,1688.73,1682.22,1687.99,0 | |
| 16/09/2013,1691.7,1704.95,1691.7,1697.6,0 | |
| 17/09/2013,1697.73,1705.52,1697.73,1704.76,0 | |
| 18/09/2013,1705.74,1729.44,1700.35,1725.52,0 | |
| 19/09/2013,1727.34,1729.86,1720.2,1722.34,0 | |
| 20/09/2013,1722.44,1725.23,1708.89,1709.91,0 | |
| 23/09/2013,1711.44,1711.44,1697.1,1701.84,0 | |
| 24/09/2013,1702.6,1707.63,1694.9,1697.42,0 | |
| 25/09/2013,1698.02,1701.71,1691.88,1692.77,0 | |
| 26/09/2013,1694.05,1703.85,1693.11,1698.67,0 | |
| 27/09/2013,1695.52,1695.52,1687.11,1691.75,0 | |
| 30/09/2013,1687.26,1687.26,1674.99,1681.55,0 | |
| 01/10/2013,1682.41,1696.55,1682.07,1695,0 | |
| 02/10/2013,1691.9,1693.87,1680.34,1693.87,0 | |
| 03/10/2013,1692.35,1692.35,1670.36,1678.66,0 | |
| 04/10/2013,1678.79,1691.94,1677.33,1690.5,0 | |
| 07/10/2013,1687.15,1687.15,1674.7,1676.12,0 | |
| 08/10/2013,1676.22,1676.79,1655.03,1655.45,0 | |
| 09/10/2013,1656.99,1662.47,1646.47,1656.4,0 | |
| 10/10/2013,1660.88,1692.56,1660.88,1692.56,0 | |
| 11/10/2013,1691.09,1703.44,1688.52,1703.2,0 | |
| 14/10/2013,1699.86,1711.03,1692.13,1710.14,0 | |
| 15/10/2013,1709.17,1711.57,1695.93,1698.06,0 | |
| 16/10/2013,1700.49,1721.76,1700.49,1721.54,0 | |
| 17/10/2013,1720.17,1733.45,1714.12,1733.15,0 | |
| 18/10/2013,1736.72,1745.31,1735.74,1744.5,0 | |
| 21/10/2013,1745.2,1747.79,1740.67,1744.66,0 | |
| 22/10/2013,1746.48,1759.33,1746.48,1754.67,0 | |
| 23/10/2013,1752.27,1752.27,1740.5,1746.38,0 | |
| 24/10/2013,1747.48,1753.94,1745.5,1752.07,0 | |
| 25/10/2013,1756.01,1759.82,1752.45,1759.77,0 | |
| 28/10/2013,1759.42,1764.99,1757.67,1762.11,0 | |
| 29/10/2013,1762.93,1772.09,1762.93,1771.95,0 | |
| 30/10/2013,1772.27,1775.22,1757.24,1763.31,0 | |
| 31/10/2013,1763.24,1768.53,1755.72,1756.54,0 | |
| 01/11/2013,1758.7,1765.67,1752.7,1761.64,0 | |
| 04/11/2013,1763.4,1768.78,1761.56,1767.93,0 | |
| 05/11/2013,1765.67,1767.03,1755.76,1762.97,0 | |
| 06/11/2013,1765,1773.74,1764.4,1770.49,0 | |
| 07/11/2013,1770.74,1774.54,1746.2,1747.15,0 | |
| 08/11/2013,1748.37,1770.78,1747.63,1770.61,0 | |
| 11/11/2013,1769.96,1773.44,1767.85,1771.89,0 | |
| 12/11/2013,1769.51,1771.78,1762.29,1767.69,0 | |
| 13/11/2013,1764.37,1782,1760.64,1782,0 | |
| 14/11/2013,1782.75,1791.53,1780.22,1790.62,0 | |
| 15/11/2013,1790.66,1798.22,1790.66,1798.18,0 | |
| 18/11/2013,1798.82,1802.33,1788,1791.53,0 | |
| 19/11/2013,1790.79,1795.51,1784.72,1787.87,0 | |
| 20/11/2013,1789.59,1795.73,1777.23,1781.37,0 | |
| 21/11/2013,1783.52,1797.16,1783.52,1795.85,0 | |
| 22/11/2013,1797.21,1804.84,1794.7,1804.76,0 | |
| 25/11/2013,1806.33,1808.1,1800.58,1802.48,0 | |
| 26/11/2013,1802.87,1808.42,1800.77,1802.75,0 | |
| 27/11/2013,1803.48,1808.27,1802.77,1807.23,0 | |
| 29/11/2013,1808.69,1813.55,1803.98,1805.81,0 | |
| 02/12/2013,1806.55,1810.02,1798.6,1800.9,0 | |
| 03/12/2013,1800.1,1800.1,1787.85,1795.15,0 | |
| 04/12/2013,1793.15,1799.8,1779.09,1792.81,0 | |
| 05/12/2013,1792.82,1792.82,1783.38,1785.03,0 | |
| 06/12/2013,1788.36,1806.04,1788.36,1805.09,0 | |
| 09/12/2013,1806.21,1811.52,1806.21,1808.37,0 | |
| 10/12/2013,1807.6,1808.52,1801.75,1802.62,0 | |
| 11/12/2013,1802.76,1802.97,1780.09,1782.22,0 | |
| 12/12/2013,1781.71,1782.99,1772.28,1775.5,0 | |
| 13/12/2013,1777.98,1780.92,1772.45,1775.32,0 | |
| 16/12/2013,1777.48,1792.22,1777.48,1786.54,0 | |
| 17/12/2013,1786.47,1786.77,1777.05,1781,0 | |
| 18/12/2013,1781.46,1811.08,1767.99,1810.65,0 | |
| 19/12/2013,1809,1810.88,1801.35,1809.6,0 | |
| 20/12/2013,1810.39,1823.75,1810.25,1818.31,0 | |
| 23/12/2013,1822.92,1829.75,1822.92,1827.99,0 | |
| 24/12/2013,1828.02,1833.32,1828.02,1833.32,0 | |
| 26/12/2013,1834.96,1842.84,1834.96,1842.02,0 | |
| 27/12/2013,1842.97,1844.89,1839.81,1841.4,0 | |
| 30/12/2013,1841.47,1842.47,1838.77,1841.07,0 | |
| 31/12/2013,1842.61,1849.44,1842.41,1848.36,0 | |
| 02/01/2014,1845.86,1845.86,1827.74,1831.98,0 | |
| 03/01/2014,1833.21,1838.24,1829.13,1831.37,0 | |
| 06/01/2014,1832.31,1837.16,1823.73,1826.77,0 | |
| 07/01/2014,1828.71,1840.1,1828.71,1837.88,0 | |
| 08/01/2014,1837.9,1840.02,1831.4,1837.49,0 | |
| 09/01/2014,1839,1843.23,1830.38,1838.13,0 | |
| 10/01/2014,1840.06,1843.15,1832.43,1842.37,0 | |
| 13/01/2014,1841.26,1843.45,1815.52,1819.2,0 | |
| 14/01/2014,1821.36,1839.26,1821.36,1838.88,0 | |
| 15/01/2014,1840.52,1850.84,1840.52,1848.38,0 | |
| 16/01/2014,1847.99,1847.99,1840.3,1845.89,0 | |
| 17/01/2014,1844.23,1846.04,1835.23,1838.7,0 | |
| 21/01/2014,1842.54,1843.81,1840.88,1843.8,0 | |
| 22/01/2014,1844.71,1846.87,1840.88,1844.86,0 | |
| 23/01/2014,1842.29,1842.29,1820.06,1828.46,0 | |
| 24/01/2014,1826.96,1826.96,1790.29,1790.29,0 | |
| 27/01/2014,1791.03,1795.98,1772.88,1781.56,0 | |
| 28/01/2014,1783,1793.87,1779.49,1792.5,0 | |
| 29/01/2014,1790.15,1790.15,1770.45,1774.2,0 | |
| 30/01/2014,1777.17,1798.77,1777.17,1794.19,0 | |
| 31/01/2014,1790.88,1793.88,1772.26,1782.59,0 | |
| 03/02/2014,1782.68,1784.83,1739.66,1741.89,0 | |
| 04/02/2014,1743.82,1758.73,1743.82,1755.2,0 | |
| 05/02/2014,1753.38,1755.79,1737.92,1751.64,0 | |
| 06/02/2014,1752.99,1774.06,1752.99,1773.43,0 | |
| 07/02/2014,1776.01,1798.03,1776.01,1797.02,0 | |
| 10/02/2014,1796.2,1799.94,1791.83,1799.84,0 | |
| 11/02/2014,1800.45,1823.54,1800.41,1819.75,0 | |
| 12/02/2014,1820.12,1826.55,1815.97,1819.26,0 | |
| 13/02/2014,1814.82,1830.25,1809.22,1829.83,0 | |
| 14/02/2014,1828.46,1841.65,1825.59,1838.63,0 | |
| 18/02/2014,1839.03,1842.87,1835.01,1840.76,0 | |
| 20/02/2014,1829.24,1842.79,1824.58,1839.78,0 | |
| 21/02/2014,1841.07,1846.13,1835.6,1836.25,0 | |
| 24/02/2014,1836.78,1858.71,1836.78,1847.61,0 | |
| 25/02/2014,1847.66,1852.91,1840.19,1845.12,0 | |
| 26/02/2014,1845.79,1852.65,1840.66,1845.16,0 | |
| 27/02/2014,1844.9,1854.53,1841.13,1854.29,0 | |
| 28/02/2014,1855.12,1867.92,1847.67,1859.45,0 | |
| 03/03/2014,1857.68,1857.68,1834.44,1845.73,0 | |
| 04/03/2014,1849.23,1876.23,1849.23,1873.91,0 | |
| 05/03/2014,1874.05,1876.53,1871.11,1873.81,0 | |
| 06/03/2014,1874.18,1881.94,1874.18,1877.03,0 | |
| 07/03/2014,1878.52,1883.57,1870.56,1878.04,0 | |
| 10/03/2014,1877.86,1877.87,1867.04,1877.17,0 | |
| 11/03/2014,1878.26,1882.35,1863.88,1867.63,0 | |
| 12/03/2014,1866.15,1868.38,1854.38,1868.2,0 | |
| 13/03/2014,1869.06,1874.4,1841.86,1846.34,0 | |
| 14/03/2014,1845.07,1852.44,1839.57,1841.13,0 | |
| 17/03/2014,1842.81,1862.3,1842.81,1858.83,0 | |
| 18/03/2014,1858.92,1873.76,1858.92,1872.25,0 | |
| 19/03/2014,1872.25,1874.14,1850.35,1860.77,0 | |
| 20/03/2014,1860.09,1873.49,1854.63,1872.01,0 | |
| 21/03/2014,1874.53,1883.97,1863.46,1866.4,0 | |
| 24/03/2014,1867.67,1873.34,1849.69,1857.44,0 | |
| 25/03/2014,1859.48,1871.87,1855.96,1865.62,0 | |
| 26/03/2014,1867.09,1875.92,1852.56,1852.56,0 | |
| 27/03/2014,1852.11,1855.55,1842.11,1849.04,0 | |
| 28/03/2014,1850.07,1866.63,1850.07,1857.62,0 | |
| 31/03/2014,1859.16,1875.18,1859.16,1872.34,0 | |
| 01/04/2014,1873.96,1885.84,1873.96,1885.52,0 | |
| 02/04/2014,1886.61,1893.17,1883.79,1890.9,0 | |
| 03/04/2014,1891.43,1893.8,1882.65,1888.77,0 | |
| 04/04/2014,1890.25,1897.28,1863.26,1865.09,0 | |
| 07/04/2014,1863.92,1864.04,1841.48,1845.04,0 | |
| 08/04/2014,1845.48,1854.95,1837.49,1851.96,0 | |
| 09/04/2014,1852.64,1872.43,1852.38,1872.18,0 | |
| 10/04/2014,1872.28,1872.53,1830.87,1833.08,0 | |
| 11/04/2014,1830.65,1835.07,1814.36,1815.69,0 | |
| 14/04/2014,1818.18,1834.19,1815.8,1830.61,0 | |
| 15/04/2014,1831.45,1844.02,1816.29,1842.98,0 | |
| 16/04/2014,1846.01,1862.31,1846.01,1862.31,0 | |
| 17/04/2014,1861.73,1869.63,1856.72,1864.85,0 | |
| 21/04/2014,1865.79,1871.89,1863.18,1871.89,0 | |
| 22/04/2014,1872.57,1884.89,1872.57,1879.55,0 | |
| 23/04/2014,1879.32,1879.75,1873.91,1875.39,0 | |
| 24/04/2014,1881.97,1884.06,1870.24,1878.61,0 | |
| 25/04/2014,1877.72,1877.72,1859.7,1863.4,0 | |
| 28/04/2014,1865,1877.01,1850.61,1869.43,0 | |
| 29/04/2014,1870.78,1880.6,1870.78,1878.33,0 | |
| 30/04/2014,1877.1,1885.2,1872.69,1883.95,0 | |
| 01/05/2014,1884.39,1888.59,1878.04,1883.68,0 | |
| 02/05/2014,1885.3,1891.33,1878.5,1881.14,0 | |
| 05/05/2014,1879.45,1885.51,1866.77,1884.66,0 | |
| 06/05/2014,1883.69,1883.69,1867.72,1867.72,0 | |
| 07/05/2014,1868.53,1878.83,1859.79,1878.21,0 | |
| 08/05/2014,1877.39,1889.07,1870.05,1875.63,0 | |
| 09/05/2014,1875.27,1878.57,1867.02,1878.48,0 | |
| 12/05/2014,1880.03,1897.13,1880.03,1896.65,0 | |
| 13/05/2014,1896.75,1902.17,1896.06,1897.45,0 | |
| 14/05/2014,1897.13,1897.13,1885.77,1888.53,0 | |
| 15/05/2014,1888.16,1888.16,1862.36,1870.85,0 | |
| 16/05/2014,1871.19,1878.28,1864.82,1877.86,0 | |
| 19/05/2014,1876.66,1886,1872.42,1885.08,0 | |
| 20/05/2014,1884.88,1884.88,1868.14,1872.83,0 | |
| 21/05/2014,1873.34,1888.8,1873.34,1888.03,0 | |
| 22/05/2014,1888.19,1896.33,1885.39,1892.49,0 | |
| 23/05/2014,1893.32,1901.26,1893.32,1900.53,0 | |
| 27/05/2014,1902.01,1912.28,1902.01,1911.91,0 | |
| 28/05/2014,1911.77,1914.46,1907.3,1909.78,0 | |
| 29/05/2014,1910.6,1920.03,1909.82,1920.03,0 | |
| 30/05/2014,1920.33,1924.03,1916.64,1923.57,0 | |
| 02/06/2014,1923.87,1925.88,1915.98,1924.97,0 | |
| 03/06/2014,1923.07,1925.07,1918.79,1924.24,0 | |
| 04/06/2014,1923.06,1928.63,1918.6,1927.88,0 | |
| 05/06/2014,1928.52,1941.74,1922.93,1940.46,0 | |
| 06/06/2014,1942.41,1949.44,1942.41,1949.44,0 | |
| 09/06/2014,1948.97,1955.55,1947.16,1951.27,0 | |
| 10/06/2014,1950.34,1950.86,1944.64,1950.79,0 | |
| 11/06/2014,1949.37,1949.37,1940.08,1943.89,0 | |
| 12/06/2014,1943.35,1943.35,1925.78,1930.11,0 | |
| 13/06/2014,1930.8,1937.3,1927.69,1936.16,0 | |
| 16/06/2014,1934.84,1941.15,1930.91,1937.78,0 | |
| 17/06/2014,1937.15,1943.69,1933.55,1941.99,0 | |
| 18/06/2014,1942.73,1957.74,1939.29,1956.98,0 | |
| 19/06/2014,1957.5,1959.87,1952.26,1959.48,0 | |
| 20/06/2014,1960.45,1963.91,1959.17,1962.87,0 | |
| 23/06/2014,1962.92,1963.74,1958.89,1962.61,0 | |
| 24/06/2014,1961.97,1968.17,1948.34,1949.98,0 | |
| 25/06/2014,1949.27,1960.83,1947.49,1959.53,0 | |
| 26/06/2014,1959.89,1959.89,1944.69,1957.22,0 | |
| 27/06/2014,1956.56,1961.47,1952.18,1960.96,0 | |
| 30/06/2014,1960.79,1964.24,1958.22,1960.23,0 | |
| 01/07/2014,1962.29,1978.58,1962.29,1973.32,0 | |
| 02/07/2014,1973.06,1976.67,1972.58,1974.62,0 | |
| 03/07/2014,1975.88,1985.59,1975.88,1985.44,0 | |
| 07/07/2014,1984.22,1984.22,1974.88,1977.65,0 | |
| 08/07/2014,1976.39,1976.39,1959.46,1963.71,0 | |
| 09/07/2014,1965.1,1974.15,1965.1,1972.83,0 | |
| 10/07/2014,1966.67,1969.84,1952.86,1964.68,0 | |
| 11/07/2014,1965.76,1968.67,1959.63,1967.57,0 | |
| 14/07/2014,1969.86,1979.85,1969.86,1977.1,0 | |
| 15/07/2014,1977.36,1982.52,1965.34,1973.28,0 | |
| 16/07/2014,1976.35,1983.94,1975.67,1981.57,0 | |
| 17/07/2014,1979.75,1981.8,1955.59,1958.12,0 | |
| 18/07/2014,1961.54,1979.91,1960.82,1978.22,0 | |
| 21/07/2014,1976.93,1976.93,1965.77,1973.63,0 | |
| 22/07/2014,1975.65,1986.24,1975.65,1983.53,0 | |
| 23/07/2014,1985.32,1989.23,1982.44,1987.01,0 | |
| 24/07/2014,1988.07,1991.39,1985.79,1987.98,0 | |
| 25/07/2014,1984.6,1984.6,1974.37,1978.34,0 | |
| 28/07/2014,1978.25,1981.52,1967.31,1978.91,0 | |
| 29/07/2014,1980.03,1984.85,1969.95,1969.95,0 | |
| 30/07/2014,1973.21,1978.9,1962.75,1970.07,0 | |
| 31/07/2014,1965.14,1965.14,1930.67,1930.67,0 | |
| 01/08/2014,1929.8,1937.35,1916.37,1925.15,0 | |
| 04/08/2014,1926.62,1942.92,1921.2,1938.99,0 | |
| 05/08/2014,1936.34,1936.34,1914.3,1920.21,0 | |
| 06/08/2014,1917.29,1927.91,1911.45,1920.24,0 | |
| 07/08/2014,1923.03,1928.89,1904.78,1909.57,0 | |
| 08/08/2014,1910.35,1932.38,1909.01,1931.59,0 | |
| 11/08/2014,1933.43,1944.9,1933.43,1936.92,0 | |
| 12/08/2014,1935.73,1939.65,1928.29,1933.75,0 | |
| 13/08/2014,1935.6,1948.41,1935.6,1946.72,0 | |
| 14/08/2014,1947.41,1955.23,1947.41,1955.18,0 | |
| 15/08/2014,1958.87,1964.04,1941.5,1955.06,0 | |
| 18/08/2014,1958.36,1971.99,1958.36,1971.74,0 | |
| 19/08/2014,1972.73,1982.57,1972.73,1981.6,0 | |
| 20/08/2014,1980.46,1988.57,1977.68,1986.51,0 | |
| 21/08/2014,1986.82,1994.76,1986.82,1992.37,0 | |
| 22/08/2014,1992.6,1993.54,1984.76,1988.4,0 | |
| 25/08/2014,1988.97,2001.95,1988.51,1997.92,0 | |
| 26/08/2014,1998.59,2005.04,1998.59,2000.02,0 | |
| 27/08/2014,2000.54,2002.14,1996.2,2000.12,0 | |
| 28/08/2014,1997.42,1998.55,1990.52,1996.74,0 | |
| 29/08/2014,1998.45,2003.38,1994.65,2003.37,0 | |
| 02/09/2014,2004.07,2006.12,1994.85,2002.28,0 | |
| 03/09/2014,2003.57,2009.28,1998.14,2000.72,0 | |
| 04/09/2014,2001.67,2011.17,1992.54,1997.65,0 | |
| 05/09/2014,1998,2007.71,1990.1,2007.71,0 | |
| 08/09/2014,2007.17,2007.17,1995.6,2001.54,0 | |
| 09/09/2014,2000.73,2001.01,1984.61,1988.44,0 | |
| 10/09/2014,1988.41,1996.66,1982.99,1995.69,0 | |
| 11/09/2014,1992.85,1997.65,1985.93,1997.45,0 | |
| 12/09/2014,1996.74,1996.74,1980.26,1985.54,0 | |
| 15/09/2014,1996.74,1996.74,1978.48,1984.13,0 | |
| 16/09/2014,1981.93,2002.28,1979.06,1998.98,0 | |
| 17/09/2014,1999.3,2010.74,1993.29,2001.57,0 | |
| 18/09/2014,2003.07,2012.34,2003.07,2011.36,0 | |
| 19/09/2014,2012.74,2019.26,2006.59,2010.4,0 | |
| 22/09/2014,2009.08,2009.08,1991.01,1994.29,0 | |
| 23/09/2014,1992.78,1995.41,1982.77,1982.77,0 | |
| 24/09/2014,1983.34,1999.79,1978.63,1998.3,0 | |
| 25/09/2014,1997.32,1997.32,1965.99,1965.99,0 | |
| 26/09/2014,1966.22,1986.37,1966.22,1982.85,0 | |
| 29/09/2014,1978.96,1981.28,1964.04,1977.8,0 | |
| 30/09/2014,1978.21,1985.17,1968.96,1972.29,0 | |
| 01/10/2014,1971.44,1971.44,1941.72,1946.16,0 | |
| 02/10/2014,1945.83,1952.32,1926.03,1946.17,0 | |
| 03/10/2014,1948.12,1971.19,1948.12,1967.9,0 | |
| 06/10/2014,1970.01,1977.84,1958.43,1964.82,0 | |
| 07/10/2014,1962.36,1962.36,1934.87,1935.1,0 | |
| 08/10/2014,1935.55,1970.36,1925.25,1968.89,0 | |
| 09/10/2014,1967.68,1967.68,1927.56,1928.21,0 | |
| 10/10/2014,1925.63,1936.98,1906.05,1906.13,0 | |
| 13/10/2014,1905.65,1912.09,1874.14,1874.74,0 | |
| 14/10/2014,1877.11,1898.71,1871.79,1877.7,0 | |
| 15/10/2014,1874.18,1874.18,1820.66,1862.49,0 | |
| 16/10/2014,1855.95,1876.01,1835.02,1862.76,0 | |
| 17/10/2014,1864.91,1898.16,1864.91,1886.76,0 | |
| 20/10/2014,1885.62,1905.03,1882.3,1904.01,0 | |
| 21/10/2014,1909.38,1942.45,1909.38,1941.28,0 | |
| 22/10/2014,1941.29,1949.31,1926.83,1927.11,0 | |
| 23/10/2014,1931.02,1961.95,1931.02,1950.82,0 | |
| 24/10/2014,1951.59,1965.27,1946.27,1964.58,0 | |
| 27/10/2014,1962.97,1964.64,1951.37,1961.63,0 | |
| 28/10/2014,1964.14,1985.05,1964.14,1985.05,0 | |
| 29/10/2014,1983.29,1991.4,1969.04,1982.3,0 | |
| 30/10/2014,1979.49,1999.4,1974.75,1994.65,0 | |
| 31/10/2014,2001.2,2018.19,2001.2,2018.05,0 | |
| 03/11/2014,2018.21,2024.46,2013.68,2017.81,0 | |
| 04/11/2014,2015.81,2015.98,2001.01,2012.1,0 | |
| 05/11/2014,2015.29,2023.77,2014.42,2023.57,0 | |
| 06/11/2014,2023.33,2031.61,2015.86,2031.21,0 | |
| 07/11/2014,2032.36,2034.26,2025.07,2031.92,0 | |
| 10/11/2014,2032.01,2038.7,2030.17,2038.26,0 | |
| 11/11/2014,2038.2,2041.28,2035.28,2039.68,0 | |
| 12/11/2014,2037.75,2040.33,2031.95,2038.25,0 | |
| 13/11/2014,2039.21,2046.18,2030.44,2039.33,0 | |
| 14/11/2014,2039.74,2042.22,2035.2,2039.82,0 | |
| 17/11/2014,2038.29,2043.07,2034.46,2041.32,0 | |
| 18/11/2014,2041.48,2056.08,2041.48,2051.8,0 | |
| 19/11/2014,2051.16,2052.14,2040.37,2048.72,0 | |
| 20/11/2014,2045.87,2053.84,2040.49,2052.75,0 | |
| 21/11/2014,2057.46,2071.46,2056.75,2063.5,0 | |
| 24/11/2014,2065.07,2070.17,2065.07,2069.41,0 | |
| 25/11/2014,2070.15,2074.21,2064.75,2067.03,0 | |
| 26/11/2014,2067.36,2073.29,2066.62,2072.83,0 | |
| 28/11/2014,2074.78,2075.76,2065.06,2067.56,0 | |
| 01/12/2014,2065.78,2065.78,2049.57,2053.44,0 | |
| 02/12/2014,2053.77,2068.77,2053.77,2066.55,0 | |
| 03/12/2014,2067.45,2076.28,2066.65,2074.33,0 | |
| 04/12/2014,2073.64,2077.34,2062.34,2071.92,0 | |
| 05/12/2014,2072.78,2079.47,2070.81,2075.37,0 | |
| 08/12/2014,2074.84,2075.78,2054.27,2060.31,0 | |
| 09/12/2014,2056.55,2060.6,2034.17,2059.82,0 | |
| 10/12/2014,2058.86,2058.86,2024.26,2026.14,0 | |
| 11/12/2014,2027.92,2055.53,2027.92,2035.33,0 | |
| 12/12/2014,2030.36,2032.25,2002.33,2002.33,0 | |
| 15/12/2014,2005.03,2018.69,1982.26,1989.63,0 | |
| 16/12/2014,1986.71,2016.89,1972.56,1972.74,0 | |
| 17/12/2014,1973.77,2016.75,1973.77,2012.89,0 | |
| 18/12/2014,2018.98,2061.23,2018.98,2061.23,0 | |
| 19/12/2014,2061.04,2077.85,2061.03,2070.65,0 | |
| 22/12/2014,2069.28,2078.76,2069.28,2078.54,0 | |
| 23/12/2014,2081.48,2086.73,2079.77,2082.17,0 | |
| 24/12/2014,2083.25,2087.56,2081.86,2081.88,0 | |
| 26/12/2014,2084.3,2092.7,2084.3,2088.77,0 | |
| 29/12/2014,2087.63,2093.55,2085.75,2090.57,0 | |
| 30/12/2014,2088.49,2088.49,2079.53,2080.35,0 | |
| 31/12/2014,2082.11,2085.58,2057.94,2058.9,0 | |
| 02/01/2015,2058.9,2072.36,2046.04,2058.2,0 | |
| 05/01/2015,2054.44,2054.44,2017.34,2020.58,0 | |
| 06/01/2015,2022.15,2030.25,1992.44,2002.61,0 | |
| 07/01/2015,2005.55,2029.61,2005.55,2025.9,0 | |
| 08/01/2015,2030.61,2064.08,2030.61,2062.14,0 | |
| 09/01/2015,2063.45,2064.43,2038.33,2044.81,0 | |
| 12/01/2015,2046.13,2049.3,2022.58,2028.26,0 | |
| 13/01/2015,2031.58,2056.93,2008.25,2023.03,0 | |
| 14/01/2015,2018.4,2018.4,1988.44,2011.27,0 | |
| 15/01/2015,2013.75,2021.35,1991.47,1992.67,0 | |
| 16/01/2015,1992.25,2020.46,1988.12,2019.42,0 | |
| 20/01/2015,2020.76,2028.94,2004.49,2022.55,0 | |
| 21/01/2015,2020.19,2038.29,2012.04,2032.12,0 | |
| 22/01/2015,2034.3,2064.62,2026.38,2063.15,0 | |
| 23/01/2015,2062.98,2062.98,2050.54,2051.82,0 | |
| 26/01/2015,2050.42,2057.62,2040.97,2057.09,0 | |
| 27/01/2015,2047.86,2047.86,2019.91,2029.55,0 | |
| 28/01/2015,2032.34,2042.49,2001.49,2002.16,0 | |
| 29/01/2015,2002.45,2024.64,1989.18,2021.25,0 | |
| 30/01/2015,2019.35,2023.32,1993.38,1994.99,0 | |
| 02/02/2015,1996.67,2021.66,1980.9,2020.85,0 | |
| 03/02/2015,2022.71,2050.3,2022.71,2050.03,0 | |
| 04/02/2015,2048.86,2054.74,2036.72,2041.51,0 | |
| 05/02/2015,2043.45,2063.55,2043.45,2062.52,0 | |
| 06/02/2015,2062.28,2072.4,2049.97,2055.47,0 | |
| 09/02/2015,2053.47,2056.16,2041.88,2046.74,0 | |
| 10/02/2015,2049.38,2070.86,2048.62,2068.59,0 | |
| 11/02/2015,2068.55,2073.48,2057.99,2068.53,0 | |
| 12/02/2015,2069.98,2088.53,2069.98,2088.48,0 | |
| 13/02/2015,2088.78,2097.03,2086.7,2096.99,0 | |
| 17/02/2015,2096.47,2101.3,2089.8,2100.34,0 | |
| 18/02/2015,2099.16,2100.23,2092.15,2099.68,0 | |
| 19/02/2015,2099.25,2102.13,2090.79,2097.45,0 | |
| 20/02/2015,2097.65,2110.61,2085.44,2110.3,0 | |
| 23/02/2015,2109.83,2110.05,2103,2109.66,0 | |
| 24/02/2015,2109.1,2117.94,2105.87,2115.48,0 | |
| 25/02/2015,2115.3,2119.59,2109.89,2113.86,0 | |
| 26/02/2015,2113.91,2113.91,2103.76,2110.74,0 | |
| 27/02/2015,2110.88,2112.74,2103.75,2104.5,0 | |
| 02/03/2015,2105.23,2117.52,2104.5,2117.39,0 | |
| 03/03/2015,2115.76,2115.76,2098.26,2107.78,0 | |
| 04/03/2015,2107.72,2107.72,2087.62,2098.53,0 | |
| 05/03/2015,2098.54,2104.25,2095.22,2101.04,0 | |
| 06/03/2015,2100.91,2100.91,2067.27,2071.26,0 | |
| 09/03/2015,2072.25,2083.49,2072.21,2079.43,0 | |
| 10/03/2015,2076.14,2076.14,2044.16,2044.16,0 | |
| 11/03/2015,2044.69,2050.08,2039.69,2040.24,0 | |
| 12/03/2015,2041.1,2066.41,2041.1,2065.95,0 | |
| 13/03/2015,2064.56,2064.56,2041.17,2053.4,0 | |
| 16/03/2015,2055.35,2081.41,2055.35,2081.19,0 | |
| 17/03/2015,2080.59,2080.59,2065.08,2074.28,0 | |
| 18/03/2015,2072.84,2106.85,2061.23,2099.5,0 | |
| 19/03/2015,2098.69,2098.69,2085.56,2089.27,0 | |
| 20/03/2015,2090.32,2113.92,2090.32,2108.1,0 | |
| 23/03/2015,2107.99,2114.86,2104.42,2104.42,0 | |
| 24/03/2015,2103.94,2107.63,2091.5,2091.5,0 | |
| 25/03/2015,2093.1,2097.43,2061.05,2061.05,0 | |
| 26/03/2015,2059.94,2067.15,2045.5,2056.15,0 | |
| 27/03/2015,2055.78,2062.83,2052.96,2061.02,0 | |
| 30/03/2015,2064.11,2088.97,2064.11,2086.24,0 | |
| 31/03/2015,2084.05,2084.05,2067.04,2067.89,0 | |
| 01/04/2015,2067.63,2067.63,2048.38,2059.69,0 | |
| 02/04/2015,2060.03,2072.17,2057.32,2066.96,0 | |
| 06/04/2015,2064.87,2086.99,2056.52,2080.62,0 | |
| 07/04/2015,2080.79,2089.81,2076.1,2076.33,0 | |
| 08/04/2015,2076.94,2086.69,2073.3,2081.9,0 | |
| 09/04/2015,2081.29,2093.31,2074.29,2091.18,0 | |
| 10/04/2015,2091.51,2102.61,2091.51,2102.06,0 | |
| 13/04/2015,2102.03,2107.65,2092.33,2092.43,0 | |
| 14/04/2015,2092.28,2098.62,2083.24,2095.84,0 | |
| 15/04/2015,2097.82,2111.91,2097.82,2106.63,0 | |
| 16/04/2015,2105.96,2111.3,2100.02,2104.99,0 | |
| 17/04/2015,2102.58,2102.58,2072.37,2081.18,0 | |
| 20/04/2015,2084.11,2103.94,2084.11,2100.4,0 | |
| 21/04/2015,2102.82,2109.64,2094.38,2097.29,0 | |
| 22/04/2015,2098.27,2109.98,2091.05,2107.96,0 | |
| 23/04/2015,2107.21,2120.49,2103.19,2112.93,0 | |
| 24/04/2015,2112.8,2120.92,2112.8,2117.69,0 | |
| 27/04/2015,2119.29,2125.92,2107.04,2108.92,0 | |
| 28/04/2015,2108.35,2116.09,2094.89,2114.76,0 | |
| 29/04/2015,2112.49,2113.65,2097.41,2106.85,0 | |
| 30/04/2015,2105.52,2105.52,2077.59,2085.51,0 | |
| 01/05/2015,2087.38,2108.41,2087.38,2108.29,0 | |
| 04/05/2015,2110.23,2120.95,2110.23,2114.49,0 | |
| 05/05/2015,2112.63,2115.24,2088.46,2089.46,0 | |
| 06/05/2015,2091.26,2098.42,2067.93,2080.15,0 | |
| 07/05/2015,2079.96,2092.9,2074.99,2088,0 | |
| 08/05/2015,2092.13,2117.66,2092.13,2116.1,0 | |
| 11/05/2015,2115.56,2117.69,2104.58,2105.33,0 | |
| 12/05/2015,2102.87,2105.06,2085.57,2099.12,0 | |
| 13/05/2015,2099.62,2110.19,2096.04,2098.48,0 | |
| 14/05/2015,2100.43,2121.45,2100.43,2121.1,0 | |
| 15/05/2015,2122.07,2123.89,2116.79,2122.73,0 | |
| 18/05/2015,2121.3,2131.78,2120.01,2129.2,0 | |
| 19/05/2015,2129.45,2133.02,2124.5,2127.83,0 | |
| 20/05/2015,2127.79,2134.72,2122.59,2125.85,0 | |
| 21/05/2015,2125.55,2134.28,2122.95,2130.82,0 | |
| 22/05/2015,2130.36,2132.15,2126.06,2126.06,0 | |
| 26/05/2015,2125.34,2125.34,2099.18,2104.2,0 | |
| 27/05/2015,2105.13,2126.22,2105.13,2123.48,0 | |
| 28/05/2015,2122.27,2122.27,2112.86,2120.79,0 | |
| 29/05/2015,2120.66,2120.66,2104.89,2107.39,0 | |
| 01/06/2015,2108.64,2119.15,2102.54,2111.73,0 | |
| 02/06/2015,2110.41,2117.59,2099.14,2109.6,0 | |
| 03/06/2015,2110.64,2121.92,2109.61,2114.07,0 | |
| 04/06/2015,2112.35,2112.89,2093.23,2095.84,0 | |
| 05/06/2015,2095.09,2100.99,2085.67,2092.83,0 | |
| 08/06/2015,2092.34,2093.01,2079.11,2079.28,0 | |
| 09/06/2015,2079.07,2085.62,2072.14,2080.15,0 | |
| 10/06/2015,2081.12,2108.5,2081.12,2105.2,0 | |
| 11/06/2015,2106.24,2115.02,2106.24,2108.86,0 | |
| 12/06/2015,2107.43,2107.43,2091.33,2094.11,0 | |
| 15/06/2015,2091.34,2091.34,2072.49,2084.43,0 | |
| 16/06/2015,2084.26,2097.4,2082.1,2096.29,0 | |
| 17/06/2015,2097.4,2106.79,2088.86,2100.44,0 | |
| 18/06/2015,2101.58,2126.65,2101.58,2121.24,0 | |
| 19/06/2015,2121.06,2121.64,2109.45,2109.99,0 | |
| 22/06/2015,2112.5,2129.87,2112.5,2122.85,0 | |
| 23/06/2015,2123.16,2128.03,2119.89,2124.2,0 | |
| 24/06/2015,2123.65,2125.1,2108.58,2108.58,0 | |
| 25/06/2015,2109.96,2116.04,2101.78,2102.31,0 | |
| 26/06/2015,2102.62,2108.92,2095.38,2101.49,0 | |
| 29/06/2015,2098.63,2098.63,2056.64,2057.64,0 | |
| 30/06/2015,2061.19,2074.28,2056.32,2063.11,0 | |
| 01/07/2015,2067,2082.78,2067,2077.42,0 | |
| 02/07/2015,2078.03,2085.06,2071.02,2076.78,0 | |
| 06/07/2015,2073.95,2078.61,2058.4,2068.76,0 | |
| 07/07/2015,2069.52,2083.74,2044.02,2081.34,0 | |
| 08/07/2015,2077.66,2077.66,2044.66,2046.68,0 | |
| 09/07/2015,2049.73,2074.28,2049.73,2051.31,0 | |
| 10/07/2015,2052.74,2081.31,2052.74,2076.62,0 | |
| 13/07/2015,2080.03,2100.67,2080.03,2099.6,0 | |
| 14/07/2015,2099.72,2111.98,2098.18,2108.95,0 | |
| 15/07/2015,2109.01,2114.14,2102.49,2107.4,0 | |
| 16/07/2015,2110.55,2124.42,2110.55,2124.29,0 | |
| 17/07/2015,2126.8,2128.91,2119.88,2126.64,0 | |
| 20/07/2015,2126.85,2132.82,2123.65,2128.28,0 | |
| 21/07/2015,2127.55,2128.49,2115.4,2119.21,0 | |
| 22/07/2015,2118.21,2118.51,2110,2114.15,0 | |
| 23/07/2015,2114.16,2116.87,2098.63,2102.15,0 | |
| 24/07/2015,2102.24,2106.01,2077.09,2079.65,0 | |
| 27/07/2015,2078.19,2078.19,2063.52,2067.64,0 | |
| 28/07/2015,2070.75,2095.6,2069.09,2093.25,0 | |
| 29/07/2015,2094.7,2110.6,2094.08,2108.57,0 | |
| 30/07/2015,2106.78,2110.48,2094.97,2108.63,0 | |
| 31/07/2015,2111.6,2114.24,2102.07,2103.84,0 | |
| 03/08/2015,2104.49,2105.7,2087.31,2098.04,0 | |
| 04/08/2015,2097.68,2102.51,2088.6,2093.32,0 | |
| 05/08/2015,2095.27,2112.66,2095.27,2099.84,0 | |
| 06/08/2015,2100.75,2103.32,2075.53,2083.56,0 | |
| 07/08/2015,2082.61,2082.61,2067.91,2077.57,0 | |
| 10/08/2015,2080.98,2105.35,2080.98,2104.18,0 | |
| 11/08/2015,2102.66,2102.66,2076.49,2084.07,0 | |
| 12/08/2015,2081.1,2089.06,2052.09,2086.05,0 | |
| 13/08/2015,2086.19,2092.93,2078.26,2083.39,0 | |
| 14/08/2015,2083.15,2092.45,2080.61,2091.54,0 | |
| 17/08/2015,2089.7,2102.87,2079.3,2102.44,0 | |
| 18/08/2015,2101.99,2103.47,2094.14,2096.92,0 | |
| 19/08/2015,2095.69,2096.17,2070.53,2079.61,0 | |
| 20/08/2015,2076.61,2076.61,2035.73,2035.73,0 | |
| 21/08/2015,2034.08,2034.08,1970.89,1970.89,0 | |
| 24/08/2015,1965.15,1965.15,1867.01,1893.21,0 | |
| 25/08/2015,1898.08,1948.04,1867.08,1867.61,0 | |
| 26/08/2015,1872.75,1943.09,1872.75,1940.51,0 | |
| 27/08/2015,1942.77,1989.6,1942.77,1987.66,0 | |
| 28/08/2015,1986.06,1993.48,1975.19,1988.87,0 | |
| 31/08/2015,1986.73,1986.73,1965.98,1972.18,0 | |
| 01/09/2015,1970.09,1970.09,1903.07,1913.85,0 | |
| 02/09/2015,1916.52,1948.91,1916.52,1948.86,0 | |
| 03/09/2015,1950.79,1975.01,1944.72,1951.13,0 | |
| 04/09/2015,1947.76,1947.76,1911.21,1921.22,0 | |
| 08/09/2015,1927.3,1970.42,1927.3,1969.41,0 | |
| 09/09/2015,1971.45,1988.63,1937.88,1942.04,0 | |
| 10/09/2015,1941.59,1965.29,1937.19,1952.29,0 | |
| 11/09/2015,1951.45,1961.05,1939.19,1961.05,0 | |
| 14/09/2015,1963.06,1963.06,1948.27,1953.03,0 | |
| 15/09/2015,1955.1,1983.19,1954.3,1978.09,0 | |
| 16/09/2015,1978.02,1997.26,1977.93,1995.31,0 | |
| 17/09/2015,1995.33,2020.86,1986.73,1990.2,0 | |
| 18/09/2015,1989.66,1989.66,1953.45,1958.03,0 | |
| 21/09/2015,1960.84,1979.64,1955.8,1966.97,0 | |
| 22/09/2015,1961.39,1961.39,1929.22,1942.74,0 | |
| 23/09/2015,1943.24,1949.52,1932.57,1938.76,0 | |
| 24/09/2015,1934.81,1937.17,1908.92,1932.24,0 | |
| 25/09/2015,1935.93,1952.89,1921.5,1931.34,0 | |
| 28/09/2015,1929.18,1929.18,1879.21,1881.77,0 | |
| 29/09/2015,1881.9,1899.48,1871.91,1884.09,0 | |
| 30/09/2015,1887.14,1920.53,1887.14,1920.03,0 | |
| 01/10/2015,1919.65,1927.21,1900.7,1923.82,0 | |
| 02/10/2015,1921.77,1951.36,1893.7,1951.36,0 | |
| 05/10/2015,1954.33,1989.17,1954.33,1987.05,0 | |
| 06/10/2015,1986.63,1991.62,1971.99,1979.92,0 | |
| 07/10/2015,1982.34,1999.31,1976.44,1995.83,0 | |
| 08/10/2015,1994.01,2016.5,1987.53,2013.43,0 | |
| 09/10/2015,2013.73,2020.13,2007.61,2014.89,0 | |
| 12/10/2015,2015.65,2018.66,2010.55,2017.46,0 | |
| 13/10/2015,2015,2022.34,2001.78,2003.69,0 | |
| 14/10/2015,2003.66,2009.56,1990.73,1994.24,0 | |
| 15/10/2015,1996.47,2024.15,1996.47,2023.86,0 | |
| 16/10/2015,2024.37,2033.54,2020.46,2033.11,0 | |
| 19/10/2015,2031.73,2034.45,2022.31,2033.66,0 | |
| 20/10/2015,2033.13,2039.12,2026.61,2030.77,0 | |
| 21/10/2015,2033.47,2037.97,2017.22,2018.94,0 | |
| 22/10/2015,2021.88,2055.2,2021.88,2052.51,0 | |
| 23/10/2015,2058.19,2079.74,2058.19,2075.15,0 | |
| 26/10/2015,2075.08,2075.14,2066.53,2071.18,0 | |
| 27/10/2015,2068.75,2070.37,2058.84,2065.89,0 | |
| 28/10/2015,2066.48,2090.35,2063.11,2090.35,0 | |
| 29/10/2015,2088.35,2092.52,2082.63,2089.41,0 | |
| 30/10/2015,2090,2094.32,2079.34,2079.36,0 | |
| 02/11/2015,2080.76,2106.2,2080.76,2104.05,0 | |
| 03/11/2015,2102.63,2116.48,2097.51,2109.79,0 | |
| 04/11/2015,2110.6,2114.59,2096.98,2102.31,0 | |
| 05/11/2015,2101.68,2108.78,2090.41,2099.93,0 | |
| 06/11/2015,2098.6,2101.91,2083.74,2099.2,0 | |
| 09/11/2015,2096.56,2096.56,2068.24,2078.58,0 | |
| 10/11/2015,2077.19,2083.67,2069.91,2081.72,0 | |
| 11/11/2015,2083.41,2086.94,2074.85,2075,0 | |
| 12/11/2015,2072.29,2072.29,2045.66,2045.97,0 | |
| 13/11/2015,2044.64,2044.64,2022.02,2023.04,0 | |
| 16/11/2015,2022.08,2053.22,2019.39,2053.19,0 | |
| 17/11/2015,2053.67,2066.69,2045.9,2050.44,0 | |
| 18/11/2015,2051.99,2085.31,2051.99,2083.58,0 | |
| 19/11/2015,2083.7,2086.74,2078.76,2081.24,0 | |
| 20/11/2015,2082.82,2097.06,2082.82,2089.17,0 | |
| 23/11/2015,2089.41,2095.61,2081.39,2086.59,0 | |
| 24/11/2015,2084.42,2094.12,2070.29,2089.14,0 | |
| 25/11/2015,2089.3,2093,2086.3,2088.87,0 | |
| 27/11/2015,2088.82,2093.29,2084.13,2090.11,0 | |
| 30/11/2015,2090.95,2093.81,2080.41,2080.41,0 | |
| 01/12/2015,2082.93,2103.37,2082.93,2102.63,0 | |
| 02/12/2015,2101.71,2104.27,2077.11,2079.51,0 | |
| 03/12/2015,2080.71,2085,2042.35,2049.62,0 | |
| 04/12/2015,2051.24,2093.84,2051.24,2091.69,0 | |
| 07/12/2015,2090.42,2090.42,2066.78,2077.07,0 | |
| 08/12/2015,2073.39,2073.85,2052.32,2063.59,0 | |
| 09/12/2015,2061.17,2080.33,2036.53,2047.62,0 | |
| 10/12/2015,2047.93,2067.65,2045.67,2052.23,0 | |
| 11/12/2015,2047.27,2047.27,2008.8,2012.37,0 | |
| 14/12/2015,2013.37,2022.92,1993.26,2021.94,0 | |
| 15/12/2015,2025.55,2053.87,2025.55,2043.41,0 | |
| 16/12/2015,2046.5,2076.72,2042.43,2073.07,0 | |
| 17/12/2015,2073.76,2076.37,2041.66,2041.89,0 | |
| 18/12/2015,2040.81,2040.81,2005.33,2005.55,0 | |
| 21/12/2015,2010.27,2022.9,2005.93,2021.15,0 | |
| 22/12/2015,2023.15,2042.74,2020.49,2038.97,0 | |
| 23/12/2015,2042.2,2064.73,2042.2,2064.29,0 | |
| 24/12/2015,2063.52,2067.36,2058.73,2060.99,0 | |
| 28/12/2015,2057.77,2057.77,2044.2,2056.5,0 | |
| 29/12/2015,2060.54,2081.56,2060.54,2078.36,0 | |
| 30/12/2015,2077.34,2077.34,2061.97,2063.36,0 | |
| 31/12/2015,2060.59,2062.54,2043.62,2043.94,0 | |
| 04/01/2016,2038.2,2038.2,1989.68,2012.66,0 | |
| 05/01/2016,2013.78,2021.94,2004.17,2016.71,0 | |
| 06/01/2016,2011.71,2011.71,1979.05,1990.26,0 | |
| 07/01/2016,1985.32,1985.32,1938.83,1943.09,0 | |
| 08/01/2016,1945.97,1960.4,1918.46,1922.03,0 | |
| 11/01/2016,1926.12,1935.65,1901.1,1923.67,0 | |
| 12/01/2016,1927.83,1947.38,1914.35,1938.68,0 | |
| 13/01/2016,1940.34,1950.33,1886.41,1890.28,0 | |
| 14/01/2016,1891.68,1934.47,1878.93,1921.84,0 | |
| 15/01/2016,1916.68,1916.68,1857.83,1880.33,0 | |
| 19/01/2016,1888.66,1901.44,1864.6,1881.33,0 | |
| 20/01/2016,1876.18,1876.18,1812.29,1859.33,0 | |
| 21/01/2016,1861.46,1889.85,1848.98,1868.99,0 | |
| 22/01/2016,1877.4,1908.85,1877.4,1906.9,0 | |
| 25/01/2016,1906.28,1906.28,1875.97,1877.08,0 | |
| 26/01/2016,1878.79,1906.73,1878.79,1903.63,0 | |
| 27/01/2016,1902.52,1916.99,1872.7,1882.95,0 | |
| 28/01/2016,1885.22,1902.96,1873.65,1893.36,0 | |
| 29/01/2016,1894,1940.24,1894,1940.24,0 | |
| 01/02/2016,1936.94,1947.2,1920.3,1939.38,0 | |
| 02/02/2016,1935.26,1935.26,1897.29,1903.03,0 | |
| 03/02/2016,1907.07,1918.01,1872.23,1912.53,0 | |
| 04/02/2016,1911.67,1927.35,1900.52,1915.45,0 | |
| 05/02/2016,1913.07,1913.07,1872.65,1880.05,0 | |
| 08/02/2016,1873.25,1873.25,1828.46,1853.44,0 | |
| 09/02/2016,1848.46,1868.25,1834.94,1852.21,0 | |
| 10/02/2016,1857.1,1881.6,1850.32,1851.86,0 | |
| 11/02/2016,1847,1847,1810.1,1829.08,0 | |
| 12/02/2016,1833.4,1864.78,1833.4,1864.78,0 | |
| 16/02/2016,1871.44,1895.77,1871.44,1895.58,0 | |
| 17/02/2016,1898.8,1930.68,1898.8,1926.82,0 | |
| 18/02/2016,1927.57,1930,1915.09,1917.83,0 | |
| 19/02/2016,1916.74,1918.78,1902.17,1917.78,0 | |
| 22/02/2016,1924.44,1946.7,1924.44,1945.5,0 | |
| 23/02/2016,1942.38,1942.38,1919.44,1921.27,0 | |
| 24/02/2016,1917.56,1932.08,1891,1929.8,0 | |
| 25/02/2016,1931.87,1951.83,1925.41,1951.7,0 | |
| 26/02/2016,1954.95,1962.96,1945.78,1948.05,0 | |
| 29/02/2016,1947.13,1958.27,1931.81,1932.23,0 | |
| 01/03/2016,1937.09,1978.35,1937.09,1978.35,0 | |
| 02/03/2016,1976.6,1986.51,1968.8,1986.45,0 | |
| 03/03/2016,1985.6,1993.69,1977.37,1993.4,0 | |
| 04/03/2016,1994.01,2009.13,1986.77,1999.99,0 | |
| 07/03/2016,1996.11,2006.12,1989.38,2001.76,0 | |
| 08/03/2016,1996.88,1996.88,1977.43,1979.26,0 | |
| 09/03/2016,1981.44,1992.69,1979.84,1989.26,0 | |
| 10/03/2016,1990.97,2005.08,1969.25,1989.57,0 | |
| 11/03/2016,1994.71,2022.37,1994.71,2022.19,0 | |
| 14/03/2016,2019.27,2024.57,2012.05,2019.64,0 | |
| 15/03/2016,2015.27,2015.94,2005.23,2015.93,0 | |
| 16/03/2016,2014.24,2032.02,2010.04,2027.22,0 | |
| 17/03/2016,2026.9,2046.24,2022.16,2040.59,0 | |
| 18/03/2016,2041.16,2052.36,2041.16,2049.58,0 | |
| 21/03/2016,2047.88,2053.91,2043.14,2051.6,0 | |
| 22/03/2016,2048.64,2056.6,2040.57,2049.8,0 | |
| 23/03/2016,2048.55,2048.55,2034.86,2036.71,0 | |
| 24/03/2016,2032.48,2036.04,2022.49,2035.94,0 | |
| 28/03/2016,2037.89,2042.67,2031.96,2037.05,0 | |
| 29/03/2016,2035.75,2055.91,2028.31,2055.01,0 | |
| 30/03/2016,2058.27,2072.21,2058.27,2063.95,0 | |
| 31/03/2016,2063.77,2067.92,2057.46,2059.74,0 | |
| 01/04/2016,2056.62,2075.07,2043.98,2072.78,0 | |
| 04/04/2016,2073.19,2074.02,2062.57,2066.13,0 | |
| 05/04/2016,2062.5,2062.5,2042.56,2045.17,0 | |
| 06/04/2016,2045.56,2067.33,2043.09,2066.66,0 | |
| 07/04/2016,2063.01,2063.01,2033.8,2041.91,0 | |
| 08/04/2016,2045.54,2060.63,2041.69,2047.6,0 | |
| 11/04/2016,2050.23,2062.93,2041.88,2041.99,0 | |
| 12/04/2016,2043.72,2065.05,2039.74,2061.72,0 | |
| 13/04/2016,2065.92,2083.18,2065.92,2082.42,0 | |
| 14/04/2016,2082.89,2087.84,2078.13,2082.78,0 | |
| 15/04/2016,2083.1,2083.22,2076.31,2080.73,0 | |
| 18/04/2016,2078.83,2094.66,2073.65,2094.34,0 | |
| 19/04/2016,2096.05,2104.05,2091.68,2100.8,0 | |
| 20/04/2016,2101.52,2111.05,2096.32,2102.4,0 | |
| 21/04/2016,2102.09,2103.78,2088.52,2091.48,0 | |
| 22/04/2016,2091.49,2094.32,2081.2,2091.58,0 | |
| 25/04/2016,2089.37,2089.37,2077.52,2087.79,0 | |
| 26/04/2016,2089.84,2096.87,2085.8,2091.7,0 | |
| 27/04/2016,2092.33,2099.89,2082.31,2095.15,0 | |
| 28/04/2016,2090.93,2099.3,2071.62,2075.81,0 | |
| 29/04/2016,2071.82,2073.85,2052.28,2065.3,0 | |
| 02/05/2016,2067.17,2083.42,2066.11,2081.43,0 | |
| 03/05/2016,2077.18,2077.18,2054.89,2063.37,0 | |
| 04/05/2016,2060.3,2060.3,2045.55,2051.12,0 | |
| 05/05/2016,2052.95,2060.23,2045.77,2050.63,0 | |
| 06/05/2016,2047.77,2057.72,2039.45,2057.14,0 | |
| 09/05/2016,2057.55,2064.15,2054.31,2058.69,0 | |
| 10/05/2016,2062.63,2084.87,2062.63,2084.39,0 | |
| 11/05/2016,2083.29,2083.29,2064.46,2064.46,0 | |
| 12/05/2016,2067.17,2073.99,2053.13,2064.11,0 | |
| 13/05/2016,2062.5,2066.79,2043.13,2046.61,0 | |
| 16/05/2016,2046.53,2071.88,2046.53,2066.66,0 | |
| 17/05/2016,2065.04,2065.69,2040.82,2047.21,0 | |
| 18/05/2016,2044.38,2060.61,2034.49,2047.63,0 | |
| 19/05/2016,2044.21,2044.21,2025.91,2040.04,0 | |
| 20/05/2016,2041.88,2058.35,2041.88,2052.32,0 | |
| 23/05/2016,2052.23,2055.58,2047.26,2048.04,0 | |
| 24/05/2016,2052.65,2079.67,2052.65,2076.06,0 | |
| 25/05/2016,2078.93,2094.73,2078.93,2090.54,0 | |
| 26/05/2016,2091.44,2094.3,2087.08,2090.1,0 | |
| 27/05/2016,2090.06,2099.06,2090.06,2099.06,0 | |
| 31/05/2016,2100.13,2103.48,2088.66,2096.96,0 | |
| 01/06/2016,2093.94,2100.97,2085.1,2099.33,0 | |
| 02/06/2016,2097.71,2105.26,2088.59,2105.26,0 | |
| 03/06/2016,2104.07,2104.07,2085.36,2099.13,0 | |
| 06/06/2016,2100.83,2113.36,2100.83,2109.41,0 | |
| 07/06/2016,2110.18,2119.22,2110.18,2112.13,0 | |
| 08/06/2016,2112.71,2120.55,2112.71,2119.12,0 | |
| 09/06/2016,2115.65,2117.64,2107.73,2115.48,0 | |
| 10/06/2016,2109.57,2109.57,2089.96,2096.07,0 | |
| 13/06/2016,2091.75,2098.12,2078.46,2079.06,0 | |
| 14/06/2016,2076.65,2081.3,2064.1,2075.32,0 | |
| 15/06/2016,2078.62,2085.65,2069.8,2071.5,0 | |
| 16/06/2016,2066.36,2079.62,2050.37,2077.99,0 | |
| 17/06/2016,2078.2,2078.2,2062.84,2071.22,0 | |
| 20/06/2016,2075.58,2100.66,2075.58,2083.25,0 | |
| 21/06/2016,2085.19,2093.66,2083.02,2088.9,0 | |
| 22/06/2016,2089.75,2099.71,2084.36,2085.45,0 | |
| 23/06/2016,2092.8,2113.32,2092.8,2113.32,0 | |
| 24/06/2016,2103.81,2103.81,2032.57,2037.41,0 | |
| 27/06/2016,2031.45,2031.45,1991.68,2000.54,0 | |
| 28/06/2016,2006.67,2036.09,2006.67,2036.09,0 | |
| 29/06/2016,2042.69,2073.13,2042.69,2070.77,0 | |
| 30/06/2016,2073.17,2098.94,2070,2098.86,0 | |
| 01/07/2016,2099.34,2108.71,2097.9,2102.95,0 | |
| 05/07/2016,2095.05,2095.05,2080.86,2088.55,0 | |
| 06/07/2016,2084.43,2100.72,2074.02,2099.73,0 | |
| 07/07/2016,2100.42,2109.08,2089.39,2097.9,0 | |
| 08/07/2016,2106.97,2131.71,2106.97,2129.9,0 | |
| 11/07/2016,2131.72,2143.16,2131.72,2137.16,0 | |
| 12/07/2016,2139.5,2155.4,2139.5,2152.14,0 | |
| 13/07/2016,2153.81,2156.45,2146.21,2152.43,0 | |
| 14/07/2016,2157.88,2168.99,2157.88,2163.75,0 | |
| 15/07/2016,2165.13,2169.05,2155.79,2161.74,0 | |
| 18/07/2016,2162.04,2168.35,2159.63,2166.89,0 | |
| 19/07/2016,2163.79,2164.63,2159.01,2163.78,0 | |
| 20/07/2016,2166.1,2175.63,2164.89,2173.02,0 | |
| 21/07/2016,2172.91,2174.56,2159.75,2165.17,0 | |
| 22/07/2016,2166.47,2175.11,2163.24,2175.03,0 | |
| 25/07/2016,2173.71,2173.71,2161.95,2168.48,0 | |
| 26/07/2016,2168.97,2173.54,2160.18,2169.18,0 | |
| 27/07/2016,2169.81,2174.98,2159.07,2166.58,0 | |
| 28/07/2016,2166.05,2172.85,2159.74,2170.06,0 | |
| 29/07/2016,2168.83,2177.09,2163.49,2173.6,0 | |
| 01/08/2016,2173.15,2178.29,2166.21,2170.84,0 | |
| 02/08/2016,2169.94,2170.2,2147.58,2157.03,0 | |
| 03/08/2016,2156.81,2163.79,2152.56,2163.79,0 | |
| 04/08/2016,2163.51,2168.19,2159.07,2164.25,0 | |
| 05/08/2016,2168.79,2182.87,2168.79,2182.87,0 | |
| 08/08/2016,2183.76,2185.44,2177.85,2180.89,0 | |
| 09/08/2016,2182.24,2187.66,2178.61,2181.74,0 | |
| 10/08/2016,2182.81,2183.41,2172,2175.49,0 | |
| 11/08/2016,2177.97,2188.45,2177.97,2185.79,0 | |
| 12/08/2016,2183.74,2186.28,2179.42,2184.05,0 | |
| 15/08/2016,2186.08,2193.81,2186.08,2190.15,0 | |
| 16/08/2016,2186.24,2186.24,2178.14,2178.15,0 | |
| 17/08/2016,2177.84,2183.08,2168.5,2182.22,0 | |
| 18/08/2016,2181.9,2187.03,2180.46,2187.02,0 | |
| 19/08/2016,2184.24,2185,2175.13,2183.87,0 | |
| 22/08/2016,2181.58,2185.15,2175.96,2182.64,0 | |
| 23/08/2016,2187.81,2193.42,2186.8,2186.9,0 | |
| 24/08/2016,2185.09,2186.66,2171.25,2175.44,0 | |
| 25/08/2016,2173.29,2179,2169.74,2172.47,0 | |
| 26/08/2016,2175.1,2187.85,2160.39,2169.04,0 | |
| 29/08/2016,2170.19,2183.48,2170.19,2180.38,0 | |
| 30/08/2016,2179.45,2182.27,2170.41,2176.12,0 | |
| 31/08/2016,2173.56,2173.79,2161.35,2170.95,0 | |
| 01/09/2016,2171.33,2173.56,2157.09,2170.86,0 | |
| 02/09/2016,2177.49,2184.87,2173.59,2179.98,0 | |
| 06/09/2016,2181.61,2186.57,2175.1,2186.48,0 | |
| 07/09/2016,2185.17,2187.87,2179.07,2186.16,0 | |
| 08/09/2016,2182.76,2184.94,2177.49,2181.3,0 | |
| 09/09/2016,2169.08,2169.08,2127.81,2127.81,0 | |
| 12/09/2016,2120.86,2163.3,2119.12,2159.04,0 | |
| 13/09/2016,2150.47,2150.47,2120.27,2127.02,0 | |
| 14/09/2016,2127.86,2141.33,2119.9,2125.77,0 | |
| 15/09/2016,2125.36,2151.31,2122.36,2147.26,0 | |
| 16/09/2016,2146.48,2146.48,2131.2,2139.16,0 | |
| 19/09/2016,2143.99,2153.61,2135.91,2139.12,0 | |
| 20/09/2016,2145.94,2150.8,2139.17,2139.76,0 | |
| 21/09/2016,2144.58,2165.11,2139.57,2163.12,0 | |
| 22/09/2016,2170.94,2179.99,2170.94,2177.18,0 | |
| 23/09/2016,2173.29,2173.75,2163.97,2164.69,0 | |
| 26/09/2016,2158.54,2158.54,2145.04,2146.1,0 | |
| 27/09/2016,2146.04,2161.13,2141.55,2159.93,0 | |
| 28/09/2016,2161.85,2172.4,2151.79,2171.37,0 | |
| 29/09/2016,2168.9,2172.67,2145.2,2151.13,0 | |
| 30/09/2016,2156.51,2175.3,2156.51,2168.27,0 | |
| 03/10/2016,2164.33,2164.41,2154.77,2161.2,0 | |
| 04/10/2016,2163.37,2165.46,2144.01,2150.49,0 | |
| 05/10/2016,2155.15,2163.95,2155.15,2159.73,0 | |
| 06/10/2016,2158.22,2162.93,2150.28,2160.77,0 | |
| 07/10/2016,2164.19,2165.86,2144.85,2153.74,0 | |
| 10/10/2016,2160.39,2169.6,2160.39,2163.66,0 | |
| 11/10/2016,2161.35,2161.56,2128.84,2136.73,0 | |
| 12/10/2016,2137.67,2145.36,2132.77,2139.18,0 | |
| 13/10/2016,2130.26,2138.19,2114.72,2132.55,0 | |
| 14/10/2016,2139.68,2149.19,2132.98,2132.98,0 | |
| 17/10/2016,2132.95,2135.61,2124.43,2126.5,0 | |
| 18/10/2016,2138.31,2144.38,2135.49,2139.6,0 | |
| 19/10/2016,2140.81,2148.44,2138.15,2144.29,0 | |
| 20/10/2016,2142.51,2147.18,2133.44,2141.34,0 | |
| 21/10/2016,2139.43,2142.63,2130.09,2141.16,0 | |
| 24/10/2016,2148.5,2154.79,2146.91,2151.33,0 | |
| 25/10/2016,2149.72,2151.44,2141.93,2143.16,0 | |
| 26/10/2016,2136.97,2145.73,2131.59,2139.43,0 | |
| 27/10/2016,2144.06,2147.13,2132.52,2133.04,0 | |
| 28/10/2016,2132.23,2140.72,2119.36,2126.41,0 | |
| 31/10/2016,2129.78,2133.25,2125.53,2126.15,0 | |
| 01/11/2016,2128.68,2131.45,2097.85,2111.72,0 | |
| 02/11/2016,2109.43,2111.76,2094,2097.94,0 | |
| 03/11/2016,2098.8,2102.56,2085.23,2088.66,0 | |
| 04/11/2016,2083.79,2099.07,2083.79,2085.18,0 | |
| 07/11/2016,2100.59,2132,2100.59,2131.52,0 | |
| 08/11/2016,2129.92,2146.87,2123.56,2139.56,0 | |
| 09/11/2016,2131.56,2170.1,2125.35,2163.26,0 | |
| 10/11/2016,2167.49,2182.3,2151.17,2167.48,0 | |
| 11/11/2016,2162.71,2165.92,2152.49,2164.45,0 | |
| 14/11/2016,2165.64,2171.36,2156.08,2164.2,0 | |
| 15/11/2016,2168.29,2180.84,2166.38,2180.39,0 | |
| 16/11/2016,2177.53,2179.22,2172.2,2176.94,0 | |
| 17/11/2016,2178.61,2188.06,2176.65,2187.12,0 | |
| 18/11/2016,2186.85,2189.89,2180.38,2181.9,0 | |
| 21/11/2016,2186.43,2198.7,2186.43,2198.18,0 | |
| 22/11/2016,2201.56,2204.8,2194.51,2202.94,0 | |
| 23/11/2016,2198.55,2204.72,2194.51,2204.72,0 | |
| 25/11/2016,2206.27,2213.35,2206.27,2213.35,0 | |
| 28/11/2016,2210.21,2211.14,2200.36,2201.72,0 | |
| 29/11/2016,2200.76,2210.46,2198.15,2204.66,0 | |
| 30/11/2016,2204.97,2214.1,2198.81,2198.81,0 | |
| 01/12/2016,2200.17,2202.6,2187.44,2191.08,0 | |
| 02/12/2016,2191.12,2197.95,2188.37,2191.95,0 | |
| 05/12/2016,2200.65,2209.42,2199.97,2204.71,0 | |
| 06/12/2016,2207.26,2212.78,2202.21,2212.23,0 | |
| 07/12/2016,2210.72,2241.63,2208.93,2241.35,0 | |
| 08/12/2016,2241.13,2251.69,2237.57,2246.19,0 | |
| 09/12/2016,2249.73,2259.8,2249.23,2259.53,0 | |
| 12/12/2016,2258.83,2264.03,2252.37,2256.96,0 | |
| 13/12/2016,2263.32,2277.53,2263.32,2271.72,0 | |
| 14/12/2016,2268.35,2276.2,2248.44,2253.28,0 | |
| 15/12/2016,2253.77,2272.12,2253.77,2262.03,0 | |
| 16/12/2016,2266.81,2268.05,2254.24,2258.07,0 | |
| 19/12/2016,2259.24,2267.47,2258.21,2262.53,0 | |
| 20/12/2016,2266.5,2272.56,2266.14,2270.76,0 | |
| 21/12/2016,2270.54,2271.23,2265.15,2265.18,0 | |
| 22/12/2016,2262.93,2263.18,2256.08,2260.96,0 | |
| 23/12/2016,2260.25,2263.79,2258.84,2263.79,0 | |
| 27/12/2016,2266.23,2273.82,2266.15,2268.88,0 | |
| 28/12/2016,2270.23,2271.31,2249.11,2249.92,0 | |
| 29/12/2016,2249.5,2254.51,2244.56,2249.26,0 | |
| 30/12/2016,2251.61,2253.58,2233.62,2238.83,0 | |
| 03/01/2017,2251.57,2263.88,2245.13,2257.83,0 | |
| 04/01/2017,2261.6,2272.82,2261.6,2270.75,0 | |
| 05/01/2017,2268.18,2271.5,2260.45,2269,0 | |
| 06/01/2017,2271.14,2282.1,2264.06,2276.98,0 | |
| 09/01/2017,2273.59,2275.49,2268.9,2268.9,0 | |
| 10/01/2017,2269.72,2279.27,2265.27,2268.9,0 | |
| 11/01/2017,2268.6,2275.32,2260.83,2275.32,0 | |
| 12/01/2017,2271.14,2271.78,2254.25,2270.44,0 | |
| 13/01/2017,2272.74,2278.68,2271.51,2274.64,0 | |
| 17/01/2017,2269.14,2272.08,2262.81,2267.89,0 | |
| 18/01/2017,2269.14,2272.01,2263.35,2271.89,0 | |
| 19/01/2017,2271.9,2274.33,2258.41,2263.69,0 | |
| 20/01/2017,2269.96,2276.96,2265.01,2271.31,0 | |
| 23/01/2017,2267.78,2271.78,2257.02,2265.2,0 | |
| 24/01/2017,2267.88,2284.63,2266.68,2280.07,0 | |
| 25/01/2017,2288.88,2299.55,2288.88,2298.37,0 | |
| 26/01/2017,2298.63,2300.99,2294.08,2296.68,0 | |
| 27/01/2017,2299.02,2299.02,2291.62,2294.69,0 | |
| 30/01/2017,2286.01,2286.01,2268.04,2280.9,0 | |
| 31/01/2017,2274.02,2279.09,2267.21,2278.87,0 | |
| 01/02/2017,2285.59,2289.14,2272.44,2279.55,0 | |
| 02/02/2017,2276.69,2283.97,2271.65,2280.85,0 | |
| 03/02/2017,2288.54,2298.31,2287.88,2297.42,0 | |
| 06/02/2017,2294.28,2296.18,2288.57,2292.56,0 | |
| 07/02/2017,2295.87,2299.4,2290.16,2293.08,0 | |
| 08/02/2017,2289.55,2295.91,2285.38,2294.67,0 | |
| 09/02/2017,2296.7,2311.08,2296.61,2307.87,0 | |
| 10/02/2017,2312.27,2319.23,2311.1,2316.1,0 | |
| 13/02/2017,2321.72,2331.58,2321.42,2328.25,0 | |
| 14/02/2017,2326.12,2337.58,2322.17,2337.58,0 | |
| 15/02/2017,2335.58,2351.3,2334.81,2349.25,0 | |
| 16/02/2017,2349.64,2351.31,2338.87,2347.22,0 | |
| 17/02/2017,2343.01,2351.16,2339.58,2351.16,0 | |
| 21/02/2017,2354.91,2366.71,2354.91,2365.38,0 | |
| 22/02/2017,2361.11,2365.13,2358.34,2362.82,0 | |
| 23/02/2017,2367.5,2368.26,2355.09,2363.81,0 | |
| 24/02/2017,2355.73,2367.34,2352.87,2367.34,0 | |
| 27/02/2017,2365.23,2371.54,2361.87,2369.75,0 | |
| 28/02/2017,2366.08,2367.79,2358.96,2363.64,0 | |
| 01/03/2017,2380.13,2400.98,2380.13,2395.96,0 | |
| 02/03/2017,2394.75,2394.75,2380.17,2381.92,0 | |
| 03/03/2017,2380.92,2383.89,2375.39,2383.12,0 | |
| 06/03/2017,2375.23,2378.8,2367.98,2375.31,0 | |
| 07/03/2017,2370.74,2375.12,2365.51,2368.39,0 | |
| 08/03/2017,2369.81,2373.09,2361.01,2362.98,0 | |
| 09/03/2017,2363.49,2369.08,2354.54,2364.87,0 | |
| 10/03/2017,2372.52,2376.86,2363.04,2372.6,0 | |
| 13/03/2017,2371.56,2374.42,2368.52,2373.47,0 | |
| 14/03/2017,2368.55,2368.55,2358.18,2365.45,0 | |
| 15/03/2017,2370.34,2390.01,2368.94,2385.26,0 | |
| 16/03/2017,2387.71,2388.1,2377.18,2381.38,0 | |
| 17/03/2017,2383.71,2385.71,2377.64,2378.25,0 | |
| 20/03/2017,2378.24,2379.55,2369.66,2373.47,0 | |
| 21/03/2017,2379.32,2381.93,2341.9,2344.02,0 | |
| 22/03/2017,2343,2351.81,2336.45,2348.45,0 | |
| 23/03/2017,2345.97,2358.92,2342.13,2345.96,0 | |
| 24/03/2017,2350.42,2356.22,2335.74,2343.98,0 | |
| 27/03/2017,2329.11,2344.9,2322.25,2341.59,0 | |
| 28/03/2017,2339.79,2363.78,2337.63,2358.57,0 | |
| 29/03/2017,2356.54,2363.36,2352.94,2361.13,0 | |
| 30/03/2017,2361.31,2370.42,2358.58,2368.06,0 | |
| 31/03/2017,2364.82,2370.35,2362.6,2362.72,0 | |
| 03/04/2017,2362.34,2365.87,2344.73,2358.84,0 | |
| 04/04/2017,2354.76,2360.53,2350.72,2360.16,0 | |
| 05/04/2017,2366.59,2378.36,2350.52,2352.95,0 | |
| 06/04/2017,2353.79,2364.16,2348.9,2357.49,0 | |
| 07/04/2017,2356.59,2363.76,2350.74,2355.54,0 | |
| 10/04/2017,2357.16,2366.37,2351.5,2357.16,0 | |
| 11/04/2017,2353.92,2355.22,2337.25,2353.78,0 | |
| 12/04/2017,2352.15,2352.72,2341.18,2344.93,0 | |
| 13/04/2017,2341.98,2348.26,2328.95,2328.95,0 | |
| 17/04/2017,2332.62,2349.14,2332.51,2349.01,0 | |
| 18/04/2017,2342.53,2348.35,2334.54,2342.19,0 | |
| 19/04/2017,2346.79,2352.63,2335.05,2338.17,0 | |
| 20/04/2017,2342.69,2361.37,2340.91,2355.84,0 | |
| 21/04/2017,2354.74,2356.18,2344.51,2348.69,0 | |
| 24/04/2017,2370.33,2376.98,2369.19,2374.15,0 | |
| 25/04/2017,2381.51,2392.48,2381.15,2388.61,0 | |
| 26/04/2017,2388.98,2398.16,2386.76,2387.45,0 | |
| 27/04/2017,2389.7,2392.1,2382.68,2388.77,0 | |
| 28/04/2017,2393.68,2393.68,2382.36,2384.2,0 | |
| 01/05/2017,2388.5,2394.49,2384.83,2388.33,0 | |
| 02/05/2017,2391.05,2392.93,2385.82,2391.17,0 | |
| 03/05/2017,2386.5,2389.82,2379.75,2388.13,0 | |
| 04/05/2017,2389.79,2391.43,2380.35,2389.52,0 | |
| 05/05/2017,2392.37,2399.29,2389.38,2399.29,0 | |
| 08/05/2017,2399.94,2401.36,2393.92,2399.38,0 | |
| 09/05/2017,2401.58,2403.87,2392.44,2396.92,0 | |
| 10/05/2017,2396.79,2399.74,2392.79,2399.63,0 | |
| 11/05/2017,2394.84,2395.72,2381.74,2394.44,0 | |
| 12/05/2017,2392.44,2392.44,2387.19,2390.9,0 | |
| 15/05/2017,2393.98,2404.05,2393.94,2402.32,0 | |
| 16/05/2017,2404.55,2405.77,2396.05,2400.67,0 | |
| 17/05/2017,2382.95,2384.87,2356.21,2357.03,0 | |
| 18/05/2017,2354.69,2375.74,2352.72,2365.72,0 | |
| 19/05/2017,2371.37,2389.06,2370.43,2381.73,0 | |
| 22/05/2017,2387.21,2395.46,2386.92,2394.02,0 | |
| 23/05/2017,2397.04,2400.85,2393.88,2398.42,0 | |
| 24/05/2017,2401.41,2405.58,2397.99,2404.39,0 | |
| 25/05/2017,2409.54,2418.71,2408.01,2415.07,0 | |
| 26/05/2017,2414.5,2416.68,2412.2,2415.82,0 | |
| 30/05/2017,2411.67,2415.26,2409.43,2412.91,0 | |
| 31/05/2017,2415.63,2415.99,2403.59,2411.8,0 | |
| 01/06/2017,2415.65,2430.06,2413.54,2430.06,0 | |
| 02/06/2017,2431.28,2440.23,2427.71,2439.07,0 | |
| 05/06/2017,2437.83,2439.55,2434.32,2436.1,0 | |
| 06/06/2017,2431.92,2436.21,2428.12,2429.33,0 | |
| 07/06/2017,2432.03,2435.28,2424.75,2433.14,0 | |
| 08/06/2017,2434.27,2439.27,2427.94,2433.79,0 | |
| 09/06/2017,2436.39,2446.2,2415.7,2431.77,0 | |
| 12/06/2017,2425.88,2430.38,2419.97,2429.39,0 | |
| 13/06/2017,2434.15,2441.49,2431.28,2440.35,0 | |
| 14/06/2017,2443.75,2443.75,2428.34,2437.92,0 | |
| 15/06/2017,2424.14,2433.95,2418.53,2432.46,0 | |
| 16/06/2017,2431.24,2433.15,2422.88,2433.15,0 | |
| 19/06/2017,2442.55,2453.82,2441.79,2453.46,0 | |
| 20/06/2017,2450.66,2450.66,2436.6,2437.03,0 | |
| 21/06/2017,2439.31,2442.23,2430.74,2435.61,0 | |
| 22/06/2017,2437.4,2441.62,2433.27,2434.5,0 | |
| 23/06/2017,2434.65,2441.4,2431.11,2438.3,0 | |
| 26/06/2017,2443.32,2450.42,2437.03,2439.07,0 | |
| 27/06/2017,2436.34,2440.15,2419.38,2419.38,0 | |
| 28/06/2017,2428.7,2442.97,2428.02,2440.69,0 | |
| 29/06/2017,2442.38,2442.73,2405.7,2419.7,0 | |
| 30/06/2017,2428.51,2432.71,2421.65,2423.41,0 | |
| 03/07/2017,2431.39,2439.17,2428.69,2429.01,0 | |
| 05/07/2017,2430.78,2434.9,2422.05,2432.54,0 | |
| 06/07/2017,2423.44,2424.28,2407.7,2409.75,0 | |
| 07/07/2017,2413.52,2426.92,2413.52,2425.18,0 | |
| 10/07/2017,2424.51,2432,2422.27,2427.43,0 | |
| 11/07/2017,2427.35,2429.3,2412.79,2425.53,0 | |
| 12/07/2017,2435.75,2445.76,2435.75,2443.25,0 | |
| 13/07/2017,2444.99,2449.32,2441.69,2447.83,0 | |
| 14/07/2017,2449.16,2463.54,2446.69,2459.27,0 | |
| 17/07/2017,2459.5,2462.82,2457.16,2459.14,0 | |
| 18/07/2017,2455.88,2460.92,2450.34,2460.61,0 | |
| 19/07/2017,2463.85,2473.83,2463.85,2473.83,0 | |
| 20/07/2017,2475.56,2477.62,2468.43,2473.45,0 | |
| 21/07/2017,2467.4,2472.54,2465.06,2472.54,0 | |
| 24/07/2017,2472.04,2473.1,2466.32,2469.91,0 | |
| 25/07/2017,2477.88,2481.24,2474.91,2477.13,0 | |
| 26/07/2017,2479.97,2481.69,2474.94,2477.83,0 | |
| 27/07/2017,2482.76,2484.04,2459.93,2475.42,0 | |
| 28/07/2017,2469.12,2473.53,2464.66,2472.1,0 | |
| 31/07/2017,2475.94,2477.96,2468.53,2470.3,0 | |
| 01/08/2017,2477.1,2478.51,2471.14,2476.35,0 | |
| 02/08/2017,2480.38,2480.38,2466.48,2477.57,0 | |
| 03/08/2017,2476.03,2476.03,2468.85,2472.16,0 | |
| 04/08/2017,2476.88,2480,2472.08,2476.83,0 | |
| 07/08/2017,2477.14,2480.95,2475.88,2480.91,0 | |
| 08/08/2017,2478.35,2490.87,2470.32,2474.92,0 | |
| 09/08/2017,2465.35,2474.41,2462.08,2474.02,0 | |
| 10/08/2017,2465.38,2465.38,2437.75,2438.21,0 | |
| 11/08/2017,2441.04,2448.09,2437.85,2441.32,0 | |
| 14/08/2017,2454.96,2468.22,2454.96,2465.84,0 | |
| 15/08/2017,2468.66,2468.9,2461.61,2464.61,0 | |
| 16/08/2017,2468.63,2474.93,2463.86,2468.11,0 | |
| 17/08/2017,2462.95,2465.02,2430.01,2430.01,0 | |
| 18/08/2017,2427.64,2440.27,2420.69,2425.55,0 | |
| 21/08/2017,2425.5,2430.58,2417.35,2428.37,0 | |
| 22/08/2017,2433.75,2454.77,2433.67,2452.51,0 | |
| 23/08/2017,2444.88,2448.91,2441.42,2444.04,0 | |
| 24/08/2017,2447.91,2450.39,2436.31,2438.97,0 | |
| 25/08/2017,2444.72,2453.96,2442.22,2443.05,0 | |
| 28/08/2017,2447.35,2449.12,2439.03,2444.24,0 | |
| 29/08/2017,2431.94,2449.19,2428.2,2446.3,0 | |
| 30/08/2017,2446.06,2460.31,2443.77,2457.59,0 | |
| 31/08/2017,2462.65,2475.01,2462.65,2471.65,0 | |
| 01/09/2017,2474.42,2480.38,2473.85,2476.55,0 | |
| 05/09/2017,2470.35,2471.97,2446.55,2457.85,0 | |
| 06/09/2017,2463.83,2469.64,2459.2,2465.54,0 | |
| 07/09/2017,2468.06,2468.62,2460.29,2465.1,0 | |
| 08/09/2017,2462.25,2467.11,2459.4,2461.43,0 | |
| 11/09/2017,2474.52,2488.95,2474.52,2488.11,0 | |
| 12/09/2017,2491.94,2496.77,2490.37,2496.48,0 | |
| 13/09/2017,2493.89,2498.37,2492.14,2498.37,0 | |
| 14/09/2017,2494.56,2498.43,2491.35,2495.62,0 | |
| 15/09/2017,2495.67,2500.23,2493.16,2500.23,0 | |
| 18/09/2017,2502.51,2508.32,2499.92,2503.87,0 | |
| 19/09/2017,2506.29,2507.84,2503.19,2506.65,0 | |
| 20/09/2017,2506.84,2508.85,2496.67,2508.24,0 | |
| 21/09/2017,2507.16,2507.16,2499,2500.6,0 | |
| 22/09/2017,2497.26,2503.47,2496.54,2502.22,0 | |
| 25/09/2017,2499.39,2502.54,2488.03,2496.66,0 | |
| 26/09/2017,2501.04,2503.51,2495.12,2496.84,0 | |
| 27/09/2017,2503.3,2511.75,2495.91,2507.04,0 | |
| 28/09/2017,2503.41,2510.81,2502.93,2510.06,0 | |
| 29/09/2017,2509.96,2519.44,2509.11,2519.36,0 | |
| 02/10/2017,2521.2,2529.23,2520.4,2529.12,0 | |
| 03/10/2017,2530.34,2535.13,2528.85,2534.58,0 | |
| 04/10/2017,2533.48,2540.53,2531.8,2537.74,0 | |
| 05/10/2017,2540.86,2552.51,2540.02,2552.07,0 | |
| 06/10/2017,2547.44,2549.41,2543.79,2549.33,0 | |
| 09/10/2017,2551.39,2551.82,2541.6,2544.73,0 | |
| 10/10/2017,2549.99,2555.23,2544.86,2550.64,0 | |
| 11/10/2017,2550.62,2555.24,2547.95,2555.24,0 | |
| 12/10/2017,2552.88,2555.33,2548.31,2550.93,0 | |
| 13/10/2017,2555.66,2557.65,2552.09,2553.17,0 | |
| 16/10/2017,2555.57,2559.47,2552.64,2557.64,0 | |
| 17/10/2017,2557.17,2559.71,2554.69,2559.36,0 | |
| 18/10/2017,2562.87,2564.11,2559.67,2561.26,0 | |
| 19/10/2017,2553.39,2562.36,2547.92,2562.1,0 | |
| 20/10/2017,2567.56,2575.44,2567.56,2575.21,0 | |
| 23/10/2017,2578.08,2578.29,2564.33,2564.98,0 | |
| 24/10/2017,2568.66,2572.18,2565.58,2569.13,0 | |
| 25/10/2017,2566.52,2567.4,2544,2557.15,0 | |
| 26/10/2017,2560.08,2567.07,2559.8,2560.4,0 | |
| 27/10/2017,2570.26,2582.98,2565.94,2581.07,0 | |
| 30/10/2017,2577.75,2580.03,2568.25,2572.83,0 | |
| 31/10/2017,2575.99,2578.29,2572.15,2575.26,0 | |
| 01/11/2017,2583.21,2588.4,2574.92,2579.36,0 | |
| 02/11/2017,2579.46,2581.11,2566.17,2579.85,0 | |
| 03/11/2017,2581.93,2588.42,2576.77,2587.84,0 | |
| 06/11/2017,2587.47,2593.38,2585.66,2591.13,0 | |
| 07/11/2017,2592.11,2597.02,2584.35,2590.64,0 | |
| 08/11/2017,2588.71,2595.47,2585.02,2594.38,0 | |
| 09/11/2017,2584,2586.5,2566.33,2584.62,0 | |
| 10/11/2017,2580.18,2583.81,2575.57,2582.3,0 | |
| 13/11/2017,2576.53,2587.66,2574.48,2584.84,0 | |
| 14/11/2017,2577.75,2579.66,2566.56,2578.87,0 | |
| 15/11/2017,2569.45,2572.84,2557.45,2564.62,0 | |
| 16/11/2017,2572.95,2590.09,2572.95,2585.64,0 | |
| 17/11/2017,2582.94,2583.96,2577.62,2578.85,0 | |
| 20/11/2017,2579.49,2584.64,2578.24,2582.14,0 | |
| 21/11/2017,2589.17,2601.19,2589.17,2599.03,0 | |
| 22/11/2017,2600.31,2600.94,2595.23,2597.08,0 | |
| 24/11/2017,2600.42,2604.21,2600.42,2602.42,0 | |
| 27/11/2017,2602.66,2606.41,2598.87,2601.42,0 | |
| 28/11/2017,2605.94,2627.69,2605.44,2627.04,0 | |
| 29/11/2017,2627.82,2634.89,2620.32,2626.07,0 | |
| 30/11/2017,2633.93,2657.74,2633.93,2647.58,0 | |
| 01/12/2017,2645.1,2650.62,2605.52,2642.22,0 | |
| 04/12/2017,2657.19,2665.19,2639.03,2639.44,0 | |
| 05/12/2017,2639.78,2648.72,2627.73,2629.57,0 | |
| 06/12/2017,2626.24,2634.41,2624.83,2629.27,0 | |
| 07/12/2017,2628.38,2640.99,2626.53,2636.98,0 | |
| 08/12/2017,2646.21,2651.65,2644.1,2651.5,0 | |
| 11/12/2017,2652.19,2660.33,2651.47,2659.99,0 | |
| 12/12/2017,2661.73,2669.72,2659.78,2664.11,0 | |
| 13/12/2017,2667.59,2671.88,2662.85,2662.85,0 | |
| 14/12/2017,2665.87,2668.09,2652.01,2652.01,0 | |
| 15/12/2017,2660.63,2679.63,2659.14,2675.81,0 | |
| 18/12/2017,2685.92,2694.97,2685.92,2690.16,0 | |
| 19/12/2017,2692.71,2694.44,2680.74,2681.47,0 | |
| 20/12/2017,2688.18,2691.01,2676.11,2679.25,0 | |
| 21/12/2017,2683.02,2692.64,2682.4,2684.57,1948410028 | |
| 22/12/2017,2684.22,2685.35,2678.13,2683.34,1426879392 | |
| 26/12/2017,2679.09,2682.74,2677.96,2680.5,1100330515 | |
| 27/12/2017,2682.1,2685.64,2678.91,2682.62,1187070868 | |
| 28/12/2017,2686.1,2687.66,2682.69,2687.54,1131233959 | |
| 29/12/2017,2689.15,2692.12,2673.61,2673.61,1354524997 | |
| 02/01/2018,2683.73,2695.89,2682.36,2695.81,1892676821 | |
| 03/01/2018,2697.85,2714.37,2697.77,2713.06,0 | |
| 04/01/2018,2719.31,2729.29,2719.07,2723.99,0 | |
| 05/01/2018,2731.33,2743.45,2727.92,2743.15,0 | |
| 08/01/2018,2742.67,2748.51,2737.6,2747.71,0 | |
| 09/01/2018,2751.15,2759.14,2747.86,2751.29,0 | |
| 10/01/2018,2745.55,2750.8,2736.06,2748.23,0 | |
| 11/01/2018,2752.97,2767.56,2752.78,2767.56,0 | |
| 12/01/2018,2770.18,2787.85,2769.64,2786.24,0 | |
| 16/01/2018,2798.96,2807.54,2768.64,2776.42,0 | |
| 17/01/2018,2784.99,2807.04,2778.38,2802.56,0 | |
| 18/01/2018,2802.4,2805.83,2792.56,2798.03,0 | |
| 19/01/2018,2802.6,2810.33,2798.08,2810.3,0 | |
| 22/01/2018,2809.16,2833.03,2808.12,2832.97,0 | |
| 23/01/2018,2835.05,2842.24,2830.59,2839.13,0 | |
| 24/01/2018,2845.42,2852.97,2824.81,2837.54,0 | |
| 25/01/2018,2846.24,2848.56,2830.94,2839.25,0 | |
| 26/01/2018,2847.48,2872.87,2846.18,2872.87,0 | |
| 29/01/2018,2867.23,2870.62,2851.48,2853.53,0 | |
| 30/01/2018,2832.74,2837.75,2818.27,2822.43,0 | |
| 31/01/2018,2832.41,2839.26,2813.04,2823.81,0 | |
| 01/02/2018,2816.45,2835.96,2812.7,2821.98,0 | |
| 02/02/2018,2808.92,2808.92,2759.97,2762.13,0 | |
| 05/02/2018,2741.06,2763.39,2638.17,2648.94,0 | |
| 06/02/2018,2614.78,2701.04,2593.6,2695.14,0 | |
| 07/02/2018,2690.95,2727.67,2681.33,2681.66,0 | |
| 08/02/2018,2685.01,2685.27,2580.56,2581,0 | |
| 09/02/2018,2601.78,2638.67,2532.69,2619.55,0 | |
| 12/02/2018,2636.75,2672.61,2622.45,2656,0 | |
| 13/02/2018,2646.27,2668.84,2637.08,2662.94,0 | |
| 14/02/2018,2651.21,2702.1,2648.89,2698.63,0 | |
| 15/02/2018,2713.46,2731.51,2689.82,2731.2,0 | |
| 16/02/2018,2727.14,2754.42,2725.11,2732.22,0 | |
| 20/02/2018,2722.99,2737.6,2706.76,2716.26,0 | |
| 21/02/2018,2720.53,2747.75,2701.29,2701.33,0 | |
| 22/02/2018,2710.42,2731.26,2697.77,2703.96,0 | |
| 23/02/2018,2715.8,2747.76,2713.74,2747.3,0 | |
| 26/02/2018,2757.37,2780.64,2753.78,2779.6,0 | |
| 27/02/2018,2780.45,2789.15,2744.22,2744.28,0 | |
| 28/02/2018,2753.78,2761.52,2713.54,2713.83,0 | |
| 01/03/2018,2715.22,2730.89,2659.65,2677.67,0 | |
| 02/03/2018,2658.89,2696.25,2647.32,2691.25,0 | |
| 05/03/2018,2681.06,2728.09,2675.75,2720.94,0 | |
| 06/03/2018,2730.18,2732.08,2711.26,2728.12,0 | |
| 07/03/2018,2710.18,2730.6,2701.74,2726.8,0 | |
| 08/03/2018,2732.75,2740.45,2722.65,2738.97,0 | |
| 09/03/2018,2752.91,2786.57,2751.54,2786.57,0 | |
| 12/03/2018,2790.54,2796.98,2779.26,2783.02,0 | |
| 13/03/2018,2792.31,2801.9,2758.68,2765.31,0 | |
| 14/03/2018,2774.06,2777.11,2744.38,2749.48,0 | |
| 15/03/2018,2754.27,2763.03,2741.47,2747.33,0 | |
| 16/03/2018,2750.57,2761.85,2749.97,2752.01,0 | |
| 19/03/2018,2741.38,2741.38,2694.59,2712.92,0 | |
| 20/03/2018,2715.05,2724.22,2710.05,2716.94,0 | |
| 21/03/2018,2714.99,2739.14,2709.79,2711.93,0 | |
| 22/03/2018,2691.36,2695.68,2641.59,2643.69,0 | |
| 23/03/2018,2646.71,2657.67,2585.89,2588.26,0 | |
| 26/03/2018,2619.35,2661.36,2601.81,2658.55,0 | |
| 27/03/2018,2667.57,2674.78,2596.12,2612.62,0 | |
| 28/03/2018,2611.3,2632.65,2593.06,2605,0 | |
| 29/03/2018,2614.41,2659.07,2609.72,2640.87,0 | |
| 02/04/2018,2633.45,2638.3,2553.8,2581.88,0 | |
| 03/04/2018,2592.17,2619.14,2575.49,2614.45,0 | |
| 04/04/2018,2584.04,2649.86,2573.61,2644.69,0 | |
| 05/04/2018,2657.36,2672.08,2649.58,2662.84,0 | |
| 06/04/2018,2645.82,2656.88,2586.27,2604.47,0 | |
| 09/04/2018,2617.18,2653.55,2610.79,2613.16,0 | |
| 10/04/2018,2638.41,2665.45,2635.78,2656.87,0 | |
| 11/04/2018,2643.89,2661.43,2639.25,2642.19,0 | |
| 12/04/2018,2653.83,2674.72,2653.83,2663.99,0 | |
| 13/04/2018,2676.9,2680.26,2645.05,2656.3,0 | |
| 16/04/2018,2670.1,2686.49,2665.16,2677.84,0 | |
| 17/04/2018,2692.74,2713.34,2692.05,2706.39,0 | |
| 18/04/2018,2710.11,2717.49,2703.63,2708.64,0 | |
| 19/04/2018,2701.16,2702.84,2681.9,2693.13,0 | |
| 20/04/2018,2692.56,2693.94,2660.61,2670.14,0 | |
| 23/04/2018,2675.4,2682.86,2657.99,2670.29,0 | |
| 24/04/2018,2680.8,2683.55,2617.32,2634.56,0 | |
| 25/04/2018,2634.92,2645.3,2612.67,2639.4,0 | |
| 26/04/2018,2651.65,2676.48,2647.16,2666.94,0 | |
| 27/04/2018,2675.47,2677.35,2659.01,2669.91,0 | |
| 30/04/2018,2675.05,2682.92,2648.04,2648.05,0 | |
| 01/05/2018,2643.64,2655.27,2625.41,2654.8,0 | |
| 02/05/2018,2654.24,2660.87,2631.7,2635.67,0 | |
| 03/05/2018,2628.08,2637.14,2594.62,2629.73,0 | |
| 04/05/2018,2621.45,2670.93,2615.32,2663.42,0 | |
| 07/05/2018,2669.36,2683.35,2664.7,2672.63,0 | |
| 08/05/2018,2670.26,2676.34,2655.2,2671.92,0 | |
| 09/05/2018,2678.12,2701.27,2674.14,2697.79,0 | |
| 10/05/2018,2705.02,2726.11,2704.54,2723.07,0 | |
| 11/05/2018,2722.7,2732.86,2717.45,2727.72,0 | |
| 14/05/2018,2733.37,2742.1,2725.47,2730.13,0 | |
| 15/05/2018,2718.59,2718.59,2701.91,2711.45,0 | |
| 16/05/2018,2712.62,2727.76,2712.17,2722.46,0 | |
| 17/05/2018,2719.71,2731.96,2711.36,2720.13,0 | |
| 18/05/2018,2717.35,2719.5,2709.18,2712.97,0 | |
| 21/05/2018,2725.95,2739.19,2725.7,2733.01,0 | |
| 22/05/2018,2738.34,2742.24,2721.88,2724.44,0 | |
| 23/05/2018,2713.98,2733.33,2709.54,2733.29,0 | |
| 24/05/2018,2730.94,2731.97,2707.38,2727.76,0 | |
| 25/05/2018,2723.6,2727.36,2714.99,2721.33,0 | |
| 29/05/2018,2705.11,2710.67,2676.81,2689.86,0 | |
| 30/05/2018,2702.43,2729.34,2702.43,2724.01,0 | |
| 31/05/2018,2720.98,2722.5,2700.68,2705.27,0 | |
| 01/06/2018,2718.7,2736.93,2718.7,2734.62,0 | |
| 04/06/2018,2741.67,2749.16,2740.54,2746.87,0 | |
| 05/06/2018,2748.46,2752.61,2739.51,2748.8,0 | |
| 06/06/2018,2753.25,2772.39,2748.46,2772.35,0 | |
| 07/06/2018,2774.84,2779.9,2760.16,2770.37,0 | |
| 08/06/2018,2765.84,2779.39,2763.59,2779.03,0 | |
| 11/06/2018,2780.18,2790.21,2780.17,2782,0 | |
| 12/06/2018,2785.6,2789.8,2778.78,2786.85,0 | |
| 13/06/2018,2787.94,2791.47,2774.65,2775.63,0 | |
| 14/06/2018,2783.21,2789.06,2776.52,2782.49,0 | |
| 15/06/2018,2777.78,2782.81,2761.73,2779.66,0 | |
| 18/06/2018,2765.79,2774.99,2757.12,2773.75,0 | |
| 19/06/2018,2752.01,2765.05,2743.19,2762.59,0 | |
| 20/06/2018,2769.73,2774.86,2763.91,2767.32,0 | |
| 21/06/2018,2769.28,2769.28,2744.39,2749.76,0 | |
| 22/06/2018,2760.79,2764.17,2752.68,2754.88,0 | |
| 25/06/2018,2742.94,2742.94,2698.67,2717.07,0 | |
| 26/06/2018,2722.12,2732.91,2715.6,2723.06,0 | |
| 27/06/2018,2728.45,2746.09,2699.38,2699.63,0 | |
| 28/06/2018,2698.69,2724.34,2691.99,2716.31,0 | |
| 29/06/2018,2727.13,2743.26,2718.03,2718.37,0 | |
| 02/07/2018,2704.95,2727.26,2698.95,2726.71,0 | |
| 03/07/2018,2733.27,2736.58,2711.16,2713.22,0 | |
| 05/07/2018,2724.19,2737.83,2716.02,2736.61,0 | |
| 06/07/2018,2737.68,2764.41,2733.52,2759.82,0 | |
| 09/07/2018,2768.51,2784.65,2768.51,2784.17,0 | |
| 10/07/2018,2788.56,2795.58,2786.24,2793.84,0 | |
| 11/07/2018,2779.82,2785.91,2770.77,2774.02,0 | |
| 12/07/2018,2783.14,2799.22,2781.53,2798.29,0 | |
| 13/07/2018,2796.93,2804.53,2791.69,2801.31,0 | |
| 16/07/2018,2801.43,2803.71,2793.39,2798.43,0 | |
| 17/07/2018,2789.34,2814.19,2789.24,2809.55,0 | |
| 18/07/2018,2811.35,2816.76,2805.89,2815.62,0 | |
| 19/07/2018,2809.37,2812.05,2799.77,2804.49,0 | |
| 20/07/2018,2804.55,2809.7,2800.01,2801.83,0 | |
| 23/07/2018,2799.17,2808.61,2795.14,2806.98,0 | |
| 24/07/2018,2820.68,2829.99,2811.12,2820.4,0 | |
| 25/07/2018,2817.73,2848.03,2817.73,2846.07,0 | |
| 26/07/2018,2835.49,2845.57,2835.26,2837.44,0 | |
| 27/07/2018,2842.35,2843.17,2808.34,2818.82,0 | |
| 30/07/2018,2819,2821.74,2798.11,2802.6,0 | |
| 31/07/2018,2809.73,2824.46,2808.06,2816.29,0 | |
| 01/08/2018,2821.17,2825.83,2805.85,2813.36,0 | |
| 02/08/2018,2800.48,2829.91,2796.34,2827.22,0 | |
| 03/08/2018,2829.62,2840.38,2827.37,2840.35,0 | |
| 06/08/2018,2840.29,2853.29,2835.98,2850.4,0 | |
| 07/08/2018,2855.92,2863.43,2855.92,2858.45,0 | |
| 08/08/2018,2856.79,2862.44,2853.09,2857.7,0 | |
| 09/08/2018,2857.19,2862.48,2851.98,2853.58,0 | |
| 10/08/2018,2839.64,2842.2,2825.81,2833.28,0 | |
| 13/08/2018,2835.46,2843.4,2819.88,2821.93,0 | |
| 14/08/2018,2827.88,2843.11,2826.58,2839.96,0 | |
| 15/08/2018,2827.95,2827.95,2802.49,2818.37,0 | |
| 16/08/2018,2831.44,2850.49,2831.44,2840.69,0 | |
| 17/08/2018,2838.32,2855.63,2833.73,2850.13,0 | |
| 20/08/2018,2853.93,2859.76,2850.62,2857.05,0 | |
| 21/08/2018,2861.51,2873.23,2861.32,2862.96,0 | |
| 22/08/2018,2860.99,2867.54,2856.05,2861.82,0 | |
| 23/08/2018,2860.29,2868.78,2854.03,2856.98,0 | |
| 24/08/2018,2862.35,2876.16,2862.35,2874.69,0 | |
| 27/08/2018,2884.69,2898.25,2884.69,2896.74,0 | |
| 28/08/2018,2901.45,2903.77,2893.5,2897.52,0 | |
| 29/08/2018,2900.62,2916.5,2898.4,2914.04,0 | |
| 30/08/2018,2908.94,2912.46,2895.22,2901.13,0 | |
| 31/08/2018,2898.37,2906.32,2891.73,2901.52,0 | |
| 04/09/2018,2896.96,2900.18,2885.13,2896.72,0 | |
| 05/09/2018,2891.59,2894.21,2876.92,2888.6,0 | |
| 06/09/2018,2888.64,2892.05,2867.29,2878.05,0 | |
| 07/09/2018,2868.26,2883.81,2864.12,2871.68,0 | |
| 10/09/2018,2881.39,2886.93,2875.94,2877.13,0 | |
| 11/09/2018,2871.57,2892.52,2866.78,2887.89,0 | |
| 12/09/2018,2888.29,2894.65,2879.2,2888.92,0 | |
| 13/09/2018,2896.85,2906.76,2896.39,2904.18,0 | |
| 14/09/2018,2906.38,2908.3,2895.77,2904.98,0 | |
| 17/09/2018,2903.83,2904.65,2886.16,2888.8,0 | |
| 18/09/2018,2890.74,2911.17,2890.43,2904.31,0 | |
| 19/09/2018,2906.6,2912.36,2903.82,2907.95,0 | |
| 20/09/2018,2919.73,2934.8,2919.73,2930.75,0 | |
| 21/09/2018,2936.76,2940.91,2927.11,2929.67,0 | |
| 24/09/2018,2921.83,2923.79,2912.63,2919.37,0 | |
| 25/09/2018,2921.75,2923.95,2913.7,2915.56,0 | |
| 26/09/2018,2916.98,2931.15,2903.28,2905.97,0 | |
| 27/09/2018,2911.65,2927.22,2909.27,2914,0 | |
| 28/09/2018,2910.03,2920.53,2907.5,2913.98,0 | |
| 01/10/2018,2926.29,2937.06,2917.91,2924.59,0 | |
| 02/10/2018,2923.8,2931.42,2919.37,2923.43,0 | |
| 03/10/2018,2931.69,2939.86,2921.36,2925.51,0 | |
| 04/10/2018,2919.35,2919.78,2883.92,2901.61,0 | |
| 05/10/2018,2902.54,2909.64,2869.29,2885.57,0 | |
| 08/10/2018,2877.53,2889.45,2862.08,2884.43,0 | |
| 09/10/2018,2882.51,2894.83,2874.27,2880.34,0 | |
| 10/10/2018,2873.9,2874.02,2784.86,2785.68,0 | |
| 11/10/2018,2776.87,2795.14,2710.51,2728.37,0 | |
| 12/10/2018,2770.54,2775.77,2729.44,2767.13,0 | |
| 15/10/2018,2763.83,2775.99,2749.03,2750.79,0 | |
| 16/10/2018,2767.05,2813.46,2766.91,2809.92,0 | |
| 17/10/2018,2811.67,2816.94,2781.81,2809.21,0 | |
| 18/10/2018,2802,2806.04,2755.18,2768.78,0 | |
| 19/10/2018,2775.66,2797.77,2760.27,2767.78,0 | |
| 22/10/2018,2773.94,2778.94,2749.22,2755.88,0 | |
| 23/10/2018,2721.03,2753.59,2691.43,2740.69,0 | |
| 24/10/2018,2737.87,2742.59,2651.89,2656.1,0 | |
| 25/10/2018,2674.88,2722.7,2667.84,2705.57,0 | |
| 26/10/2018,2667.86,2692.38,2628.16,2658.69,0 | |
| 29/10/2018,2682.65,2706.85,2603.54,2641.25,0 | |
| 30/10/2018,2640.68,2685.43,2635.34,2682.63,0 | |
| 31/10/2018,2705.6,2736.69,2705.6,2711.74,0 | |
| 01/11/2018,2717.58,2741.67,2708.85,2740.37,0 | |
| 02/11/2018,2745.45,2756.55,2700.44,2723.06,0 | |
| 05/11/2018,2726.37,2744.27,2717.94,2738.31,0 | |
| 06/11/2018,2738.4,2756.82,2737.08,2755.45,0 | |
| 07/11/2018,2774.13,2815.15,2774.13,2813.89,0 | |
| 08/11/2018,2806.38,2814.75,2794.99,2806.83,0 | |
| 09/11/2018,2794.1,2794.1,2764.24,2781.01,0 | |
| 12/11/2018,2773.93,2775.99,2722,2726.22,0 | |
| 13/11/2018,2730.05,2754.6,2714.98,2722.18,0 | |
| 14/11/2018,2737.9,2746.8,2685.75,2701.58,0 | |
| 15/11/2018,2693.52,2735.38,2670.75,2730.2,0 | |
| 16/11/2018,2718.54,2746.75,2712.16,2736.27,0 | |
| 19/11/2018,2730.74,2733.16,2681.09,2690.73,0 | |
| 20/11/2018,2654.6,2669.44,2631.52,2641.89,0 | |
| 21/11/2018,2657.74,2670.73,2649.82,2649.93,0 | |
| 23/11/2018,2633.36,2647.55,2631.09,2632.56,0 | |
| 26/11/2018,2649.97,2674.35,2649.97,2673.45,0 | |
| 27/11/2018,2663.75,2682.53,2655.89,2682.17,0 | |
| 28/11/2018,2691.45,2744,2684.38,2743.79,0 | |
| 29/11/2018,2736.97,2753.75,2722.94,2737.76,0 | |
| 30/11/2018,2737.76,2760.88,2732.76,2760.17,0 | |
| 03/12/2018,2790.5,2800.18,2773.38,2790.37,0 | |
| 04/12/2018,2782.43,2785.93,2697.18,2700.06,0 | |
| 06/12/2018,2663.51,2696.15,2621.53,2695.95,0 | |
| 07/12/2018,2691.26,2708.54,2623.14,2633.08,0 | |
| 10/12/2018,2630.86,2647.51,2583.23,2637.72,0 | |
| 11/12/2018,2664.44,2674.35,2621.3,2636.78,0 | |
| 12/12/2018,2658.23,2685.44,2650.26,2651.07,0 | |
| 13/12/2018,2658.7,2670.19,2637.27,2650.54,0 | |
| 14/12/2018,2629.68,2635.07,2593.84,2599.95,0 | |
| 17/12/2018,2590.75,2601.13,2530.54,2545.94,0 | |
| 18/12/2018,2559.9,2573.99,2528.71,2546.16,0 | |
| 19/12/2018,2547.05,2585.29,2488.96,2506.96,0 | |
| 20/12/2018,2496.77,2509.63,2441.18,2467.42,0 | |
| 21/12/2018,2465.38,2504.41,2408.55,2416.62,0 | |
| 24/12/2018,2400.56,2410.34,2351.1,2351.1,0 | |
| 26/12/2018,2363.12,2467.76,2346.58,2467.7,0 | |
| 27/12/2018,2442.5,2489.1,2397.94,2488.83,0 | |
| 28/12/2018,2498.77,2520.27,2472.89,2485.74,0 | |
| 31/12/2018,2498.94,2509.24,2482.82,2506.85,0 | |
| 02/01/2019,2476.96,2519.49,2467.47,2510.03,0 | |
| 03/01/2019,2491.92,2493.14,2443.96,2447.89,0 | |
| 04/01/2019,2474.33,2538.07,2474.33,2531.94,0 | |
| 07/01/2019,2535.61,2566.16,2524.56,2549.69,0 | |
| 08/01/2019,2568.11,2579.82,2547.56,2574.41,0 | |
| 09/01/2019,2580,2595.32,2568.89,2584.96,0 | |
| 10/01/2019,2573.51,2597.82,2562.02,2596.64,0 | |
| 11/01/2019,2588.11,2596.27,2577.4,2596.26,0 | |
| 14/01/2019,2580.31,2589.32,2570.41,2582.61,0 | |
| 15/01/2019,2585.1,2613.08,2585.1,2610.3,0 | |
| 16/01/2019,2614.75,2625.76,2612.68,2616.1,0 | |
| 17/01/2019,2609.28,2645.06,2606.36,2635.96,0 | |
| 18/01/2019,2651.27,2675.47,2647.58,2670.71,0 | |
| 22/01/2019,2657.88,2657.88,2617.27,2632.9,0 | |
| 23/01/2019,2643.48,2653.19,2612.86,2638.7,0 | |
| 24/01/2019,2638.84,2647.2,2627.01,2642.33,0 | |
| 25/01/2019,2657.44,2672.38,2657.33,2664.76,0 | |
| 28/01/2019,2644.97,2644.97,2624.06,2643.85,0 | |
| 29/01/2019,2644.89,2650.93,2631.05,2640,0 | |
| 30/01/2019,2653.62,2690.44,2648.34,2681.05,0 | |
| 31/01/2019,2685.49,2708.95,2678.65,2704.1,0 | |
| 01/02/2019,2702.32,2716.66,2696.88,2706.53,0 | |
| 04/02/2019,2706.49,2724.99,2698.75,2724.87,0 | |
| 05/02/2019,2728.34,2738.98,2724.03,2737.7,0 | |
| 06/02/2019,2735.05,2738.08,2724.15,2731.61,0 | |
| 07/02/2019,2717.53,2719.32,2687.26,2706.05,0 | |
| 08/02/2019,2692.36,2708.07,2681.83,2707.88,0 | |
| 11/02/2019,2712.4,2718.05,2703.79,2709.8,0 | |
| 12/02/2019,2722.61,2748.19,2722.61,2744.73,0 | |
| 13/02/2019,2750.3,2761.85,2748.63,2753.03,0 | |
| 14/02/2019,2743.5,2757.9,2731.23,2745.73,0 | |
| 15/02/2019,2760.24,2775.66,2760.24,2775.6,0 | |
| 19/02/2019,2769.28,2787.33,2767.29,2779.76,0 | |
| 20/02/2019,2779.05,2789.88,2774.06,2784.7,0 | |
| 21/02/2019,2780.24,2781.58,2764.55,2774.88,0 | |
| 22/02/2019,2780.67,2794.2,2779.11,2792.67,0 | |
| 25/02/2019,2804.35,2813.49,2794.99,2796.11,0 | |
| 26/02/2019,2792.36,2803.12,2789.47,2793.9,0 | |
| 27/02/2019,2787.5,2795.76,2775.13,2792.38,0 | |
| 28/02/2019,2788.11,2793.73,2782.51,2784.49,0 | |
| 01/03/2019,2798.22,2808.02,2787.38,2803.69,0 | |
| 04/03/2019,2814.37,2816.88,2767.66,2792.81,0 | |
| 05/03/2019,2794.41,2796.44,2782.97,2789.65,0 | |
| 06/03/2019,2790.27,2790.27,2768.69,2771.45,0 | |
| 07/03/2019,2766.53,2767.25,2739.09,2748.93,0 | |
| 08/03/2019,2730.79,2744.13,2722.27,2743.07,0 | |
| 11/03/2019,2747.61,2784,2747.61,2783.3,0 | |
| 12/03/2019,2787.34,2798.32,2786.73,2791.52,0 | |
| 13/03/2019,2799.78,2821.24,2799.78,2810.92,0 | |
| 14/03/2019,2810.38,2815,2803.46,2808.48,0 | |
| 15/03/2019,2810.79,2830.73,2810.79,2822.48,0 | |
| 18/03/2019,2822.61,2835.41,2821.99,2832.94,0 | |
| 19/03/2019,2840.76,2852.42,2823.27,2832.57,0 | |
| 20/03/2019,2831.34,2843.54,2812.43,2824.23,0 | |
| 21/03/2019,2819.72,2860.31,2817.38,2854.88,0 | |
| 22/03/2019,2844.52,2846.16,2800.47,2800.71,0 | |
| 25/03/2019,2796.01,2809.79,2785.02,2798.36,0 | |
| 26/03/2019,2812.66,2829.87,2803.99,2818.46,0 | |
| 27/03/2019,2819.72,2825.56,2787.72,2805.37,0 | |
| 28/03/2019,2809.4,2819.71,2798.77,2815.44,0 | |
| 29/03/2019,2828.27,2836.03,2819.23,2834.4,0 | |
| 01/04/2019,2848.63,2869.4,2848.63,2867.19,0 | |
| 02/04/2019,2868.24,2872.9,2858.75,2867.24,0 | |
| 03/04/2019,2876.09,2885.25,2865.17,2873.4,0 | |
| 04/04/2019,2873.99,2881.28,2867.14,2879.39,0 | |
| 05/04/2019,2884.16,2893.24,2882.99,2892.74,0 | |
| 08/04/2019,2888.46,2895.95,2880.78,2895.77,0 | |
| 09/04/2019,2886.58,2886.88,2873.33,2878.2,0 | |
| 10/04/2019,2881.37,2889.71,2879.13,2888.21,0 | |
| 11/04/2019,2891.92,2893.42,2881.99,2888.32,0 | |
| 12/04/2019,2900.86,2910.54,2898.37,2907.41,0 | |
| 15/04/2019,2908.32,2909.6,2896.48,2905.58,0 | |
| 16/04/2019,2912.26,2916.06,2900.71,2907.06,0 | |
| 17/04/2019,2916.04,2918,2895.45,2900.45,0 | |
| 18/04/2019,2904.81,2908.4,2891.9,2905.03,0 | |
| 22/04/2019,2898.78,2909.51,2896.35,2907.97,0 | |
| 23/04/2019,2909.99,2936.31,2908.53,2933.68,0 | |
| 24/04/2019,2933.6,2936.83,2926.05,2927.25,0 | |
| 25/04/2019,2928.99,2933.1,2912.84,2926.17,0 | |
| 26/04/2019,2925.81,2939.88,2917.56,2939.88,0 | |
| 29/04/2019,2940.58,2949.52,2939.35,2943.03,0 | |
| 30/04/2019,2937.14,2948.22,2924.11,2945.83,0 | |
| 01/05/2019,2952.33,2954.13,2923.36,2923.73,0 | |
| 02/05/2019,2922.16,2931.68,2900.5,2917.52,0 | |
| 03/05/2019,2929.21,2947.85,2929.21,2945.64,0 | |
| 06/05/2019,2908.89,2937.32,2898.21,2932.47,0 | |
| 07/05/2019,2913.03,2913.03,2862.6,2884.05,0 | |
| 08/05/2019,2879.61,2897.96,2873.28,2879.42,0 | |
| 09/05/2019,2859.84,2875.97,2836.4,2870.72,0 | |
| 10/05/2019,2863.1,2891.31,2825.39,2881.4,0 | |
| 13/05/2019,2840.19,2840.19,2801.43,2811.87,0 | |
| 14/05/2019,2820.12,2852.54,2820.12,2834.41,0 | |
| 15/05/2019,2820.38,2858.68,2815.08,2850.96,0 | |
| 16/05/2019,2855.8,2892.15,2855.8,2876.32,0 | |
| 17/05/2019,2858.6,2885.48,2854.23,2859.53,0 | |
| 20/05/2019,2841.94,2853.86,2831.29,2840.23,0 | |
| 21/05/2019,2854.02,2868.88,2854.02,2864.36,0 | |
| 22/05/2019,2856.06,2865.47,2851.11,2856.27,0 | |
| 23/05/2019,2836.7,2836.7,2805.49,2822.24,0 | |
| 24/05/2019,2832.41,2841.36,2820.19,2826.06,0 | |
| 28/05/2019,2830.03,2840.51,2801.58,2802.39,0 | |
| 29/05/2019,2790.25,2792.03,2766.06,2783.02,0 | |
| 30/05/2019,2786.94,2799,2776.74,2788.86,0 | |
| 31/05/2019,2766.15,2768.98,2750.52,2752.06,0 | |
| 03/06/2019,2751.53,2763.07,2728.81,2744.45,0 | |
| 04/06/2019,2762.64,2804.49,2762.64,2803.27,0 | |
| 05/06/2019,2818.09,2827.28,2800.92,2826.15,0 | |
| 06/06/2019,2828.51,2852.1,2822.45,2843.49,0 | |
| 07/06/2019,2852.87,2884.97,2852.87,2873.34,0 | |
| 10/06/2019,2885.83,2904.77,2885.51,2886.73,0 | |
| 11/06/2019,2903.27,2910.61,2878.53,2885.72,0 | |
| 12/06/2019,2882.73,2888.57,2874.68,2879.84,0 | |
| 13/06/2019,2886.24,2895.24,2881.99,2891.64,0 | |
| 14/06/2019,2886.82,2894.45,2879.62,2886.98,0 | |
| 17/06/2019,2889.75,2897.27,2887.3,2889.67,0 | |
| 18/06/2019,2906.71,2930.79,2905.44,2917.75,0 | |
| 19/06/2019,2920.55,2931.74,2911.43,2926.46,0 | |
| 20/06/2019,2949.6,2958.06,2931.5,2954.18,0 | |
| 21/06/2019,2952.71,2964.15,2946.87,2950.46,0 | |
| 24/06/2019,2951.42,2954.92,2944.05,2945.35,0 | |
| 25/06/2019,2945.78,2946.52,2916.01,2917.38,0 | |
| 26/06/2019,2926.07,2932.59,2912.99,2913.78,0 | |
| 27/06/2019,2919.66,2929.3,2918.85,2924.92,0 | |
| 28/06/2019,2932.94,2943.98,2929.05,2941.76,0 | |
| 01/07/2019,2971.41,2977.93,2952.22,2964.33,0 | |
| 02/07/2019,2964.66,2973.21,2955.92,2973.01,0 | |
| 03/07/2019,2978.08,2995.84,2977.96,2995.82,0 | |
| 05/07/2019,2978.08,2995.84,2967.97,2990.41,0 | |
| 08/07/2019,2979.77,2980.76,2970.09,2975.95,0 | |
| 09/07/2019,2965.52,2981.9,2963.44,2979.63,0 | |
| 10/07/2019,2989.3,3002.98,2984.62,2993.07,0 | |
| 11/07/2019,2999.62,3002.33,2988.8,2999.91,0 | |
| 12/07/2019,3003.36,3013.92,3001.87,3013.77,0 | |
| 15/07/2019,3017.8,3017.8,3008.77,3014.3,0 | |
| 16/07/2019,3012.13,3015.02,3001.15,3004.04,0 | |
| 17/07/2019,3005.1,3005.26,2984.25,2984.42,0 | |
| 18/07/2019,2978.87,2998.28,2973.09,2995.11,0 | |
| 19/07/2019,3004.26,3006.02,2975.86,2976.61,0 | |
| 22/07/2019,2981.93,2990.71,2976.65,2985.03,0 | |
| 23/07/2019,2994.74,3005.9,2988.56,3005.47,0 | |
| 24/07/2019,2998.77,3019.59,2996.82,3019.56,0 | |
| 25/07/2019,3016.26,3016.31,2997.24,3003.67,0 | |
| 26/07/2019,3013.25,3027.98,3012.59,3025.86,0 | |
| 29/07/2019,3024.47,3025.61,3014.3,3020.97,0 | |
| 30/07/2019,3007.66,3017.19,3000.94,3013.18,0 | |
| 31/07/2019,3016.22,3017.4,2958.08,2980.38,0 | |
| 01/08/2019,2980.32,3013.59,2945.23,2953.56,0 | |
| 02/08/2019,2943.9,2945.5,2914.11,2932.05,0 | |
| 05/08/2019,2898.07,2898.07,2822.12,2844.74,0 | |
| 06/08/2019,2861.18,2884.4,2847.42,2881.77,0 | |
| 07/08/2019,2858.65,2892.17,2825.77,2883.98,0 | |
| 08/08/2019,2896.21,2938.72,2894.47,2938.09,0 | |
| 09/08/2019,2930.51,2935.75,2900.15,2918.65,0 | |
| 12/08/2019,2907.07,2907.58,2873.14,2883.09,0 | |
| 13/08/2019,2880.72,2943.31,2877.05,2926.32,0 | |
| 14/08/2019,2894.15,2894.15,2839.64,2840.6,0 | |
| 15/08/2019,2846.2,2856.67,2825.51,2847.6,0 | |
| 16/08/2019,2864.74,2893.63,2864.74,2888.68,0 | |
| 19/08/2019,2913.48,2931,2913.48,2923.65,0 | |
| 20/08/2019,2919.01,2923.63,2899.6,2900.51,0 | |
| 21/08/2019,2922.04,2928.73,2917.91,2924.43,0 | |
| 22/08/2019,2930.94,2939.08,2904.51,2922.95,0 | |
| 23/08/2019,2911.07,2927.01,2834.97,2847.11,0 | |
| 26/08/2019,2866.7,2879.27,2856,2878.38,0 | |
| 27/08/2019,2893.14,2898.79,2860.59,2869.16,0 | |
| 28/08/2019,2861.28,2890.03,2853.27,2887.94,0 | |
| 29/08/2019,2910.37,2930.5,2905.67,2924.58,0 | |
| 30/08/2019,2937.09,2940.43,2913.32,2926.46,0 | |
| 03/09/2019,2909.01,2914.39,2891.85,2906.27,0 | |
| 04/09/2019,2924.67,2938.84,2921.86,2937.78,0 | |
| 05/09/2019,2960.6,2985.86,2960.6,2976,0 | |
| 06/09/2019,2980.33,2985.03,2972.51,2978.71,0 | |
| 09/09/2019,2988.43,2989.43,2969.39,2978.43,0 | |
| 10/09/2019,2971.01,2979.39,2957.01,2979.39,0 | |
| 11/09/2019,2981.41,3000.93,2975.31,3000.93,0 | |
| 12/09/2019,3009.08,3020.74,3000.92,3009.57,0 | |
| 13/09/2019,3012.21,3017.33,3002.9,3007.39,0 | |
| 16/09/2019,2996.41,3002.19,2990.67,2997.96,0 | |
| 17/09/2019,2995.67,3006.21,2993.73,3005.7,0 | |
| 18/09/2019,3001.5,3007.83,2978.57,3006.73,0 | |
| 19/09/2019,3010.36,3021.99,3003.16,3006.79,0 | |
| 20/09/2019,3008.42,3016.37,2984.68,2992.07,0 | |
| 23/09/2019,2983.5,2999.15,2982.23,2991.78,0 | |
| 24/09/2019,3002.43,3007.98,2957.73,2966.6,0 | |
| 25/09/2019,2968.35,2989.82,2952.96,2984.87,0 | |
| 26/09/2019,2985.73,2987.28,2963.71,2977.62,0 | |
| 27/09/2019,2985.47,2987.31,2945.53,2961.79,0 | |
| 30/09/2019,2967.07,2983.85,2967.07,2976.74,0 | |
| 01/10/2019,2983.69,2992.53,2938.7,2940.25,0 | |
| 02/10/2019,2924.78,2924.78,2874.93,2887.61,0 | |
| 03/10/2019,2885.38,2911.13,2855.94,2910.63,0 | |
| 04/10/2019,2918.56,2953.74,2918.56,2952.01,0 | |
| 07/10/2019,2944.23,2959.75,2935.68,2938.79,0 | |
| 08/10/2019,2920.4,2925.47,2892.66,2893.06,0 | |
| 09/10/2019,2911.1,2929.32,2907.41,2919.4,0 | |
| 10/10/2019,2918.55,2948.46,2917.12,2938.13,0 | |
| 11/10/2019,2963.07,2993.28,2963.07,2970.27,0 | |
| 14/10/2019,2965.81,2972.84,2962.94,2966.15,0 | |
| 15/10/2019,2973.61,3003.28,2973.61,2995.68,0 | |
| 16/10/2019,2989.68,2997.54,2985.2,2989.69,0 | |
| 17/10/2019,3000.77,3008.29,2991.79,2997.95,0 | |
| 18/10/2019,2996.84,3000,2976.31,2986.2,0 | |
| 21/10/2019,2996.48,3007.33,2995.35,3006.72,0 | |
| 22/10/2019,3010.73,3014.57,2995.04,2995.99,0 | |
| 23/10/2019,2994.01,3004.78,2991.21,3004.52,0 | |
| 24/10/2019,3014.78,3016.07,3000.42,3010.29,0 | |
| 25/10/2019,3003.32,3027.39,3001.94,3022.55,0 | |
| 28/10/2019,3032.12,3044.08,3032.12,3039.42,0 | |
| 29/10/2019,3035.39,3047.87,3034.81,3036.89,0 | |
| 30/10/2019,3039.74,3050.1,3026.29,3046.77,0 | |
| 31/10/2019,3046.9,3046.9,3023.19,3037.56,0 | |
| 01/11/2019,3052.36,3066.95,3052.36,3066.91,0 | |
| 04/11/2019,3078.96,3085.2,3074.87,3078.27,0 | |
| 05/11/2019,3080.8,3083.95,3072.15,3074.62,0 | |
| 06/11/2019,3075.1,3078.34,3065.89,3076.78,0 | |
| 07/11/2019,3087.02,3097.77,3080.23,3085.18,0 | |
| 08/11/2019,3081.25,3093.09,3073.58,3093.08,0 | |
| 11/11/2019,3080.33,3088.33,3075.82,3087.01,0 | |
| 12/11/2019,3089.28,3102.61,3084.73,3091.84,0 | |
| 13/11/2019,3084.18,3098.06,3078.8,3094.04,0 | |
| 14/11/2019,3090.75,3098.2,3083.26,3096.63,0 | |
| 15/11/2019,3107.92,3120.46,3104.6,3120.46,0 | |
| 18/11/2019,3117.91,3124.17,3112.06,3122.03,0 | |
| 19/11/2019,3127.45,3127.64,3113.47,3120.18,0 | |
| 20/11/2019,3114.66,3118.97,3091.41,3108.46,0 | |
| 21/11/2019,3108.49,3110.11,3094.55,3103.54,0 | |
| 22/11/2019,3111.41,3112.87,3099.26,3110.29,0 | |
| 25/11/2019,3117.44,3133.83,3117.44,3133.64,0 | |
| 26/11/2019,3134.85,3142.69,3131,3140.52,0 | |
| 27/11/2019,3145.49,3154.26,3143.41,3153.63,0 | |
| 29/11/2019,3145.49,3154.26,3139.34,3140.98,0 | |
| 02/12/2019,3143.85,3144.31,3110.78,3113.87,0 | |
| 03/12/2019,3087.41,3094.97,3070.33,3093.2,0 | |
| 04/12/2019,3103.5,3119.38,3102.53,3112.76,0 | |
| 05/12/2019,3119.21,3119.45,3103.76,3117.43,0 | |
| 06/12/2019,3134.62,3150.6,3134.62,3145.91,0 | |
| 09/12/2019,3141.86,3148.87,3135.46,3135.96,0 | |
| 10/12/2019,3135.36,3142.12,3126.13,3132.52,0 | |
| 11/12/2019,3135.75,3143.98,3133.21,3141.63,0 | |
| 12/12/2019,3141.23,3176.28,3138.47,3168.57,0 | |
| 13/12/2019,3166.65,3182.68,3156.51,3168.8,0 | |
| 16/12/2019,3183.63,3197.71,3183.63,3191.45,0 | |
| 17/12/2019,3195.4,3198.22,3191.03,3192.52,0 | |
| 18/12/2019,3195.21,3198.48,3191.14,3191.14,0 | |
| 19/12/2019,3192.32,3205.48,3192.32,3205.37,0 | |
| 20/12/2019,3223.33,3225.65,3216.03,3221.22,0 | |
| 23/12/2019,3226.05,3227.78,3222.3,3224.01,0 | |
| 24/12/2019,3225.45,3226.43,3220.51,3223.38,0 | |
| 26/12/2019,3225.45,3240.08,3220.51,3239.91,0 | |
| 27/12/2019,3247.23,3247.93,3234.37,3240.02,0 | |
| 30/12/2019,3240.09,3240.92,3216.57,3221.29,0 | |
| 31/12/2019,3215.18,3231.72,3212.03,3230.78,0 | |
| 02/01/2020,3215.18,3258.14,3212.03,3257.85,0 | |
| 03/01/2020,3226.36,3246.15,3222.34,3234.85,0 | |
| 06/01/2020,3217.55,3246.84,3214.64,3246.28,0 | |
| 07/01/2020,3241.86,3244.91,3232.43,3237.18,0 | |
| 08/01/2020,3238.59,3267.07,3236.67,3253.05,0 | |
| 09/01/2020,3266.03,3275.58,3263.67,3274.7,0 | |
| 10/01/2020,3281.81,3282.99,3260.86,3265.35,0 | |
| 13/01/2020,3271.13,3288.13,3268.43,3288.13,0 | |
| 14/01/2020,3285.35,3294.25,3277.19,3283.15,0 | |
| 15/01/2020,3282.27,3298.66,3280.69,3289.29,0 | |
| 16/01/2020,3302.97,3317.11,3302.82,3316.81,0 | |
| 17/01/2020,3323.66,3329.88,3318.86,3329.62,0 | |
| 21/01/2020,3321.03,3329.79,3316.61,3320.79,0 | |
| 22/01/2020,3330.02,3337.77,3320.04,3321.75,0 | |
| 23/01/2020,3315.77,3326.88,3301.87,3325.54,0 | |
| 24/01/2020,3333.1,3333.18,3281.53,3295.47,0 | |
| 27/01/2020,3247.16,3258.85,3234.5,3243.63,0 | |
| 28/01/2020,3255.35,3285.78,3253.22,3276.24,0 | |
| 29/01/2020,3289.46,3293.47,3271.89,3273.4,0 | |
| 30/01/2020,3256.45,3285.91,3242.8,3283.66,0 | |
| 31/01/2020,3282.33,3282.33,3214.68,3225.52,0 | |
| 03/02/2020,3235.66,3268.44,3235.66,3248.92,0 | |
| 04/02/2020,3280.61,3306.92,3280.61,3297.59,0 | |
| 05/02/2020,3324.91,3337.58,3313.75,3334.69,0 | |
| 06/02/2020,3344.92,3347.96,3334.39,3345.78,0 | |
| 07/02/2020,3335.54,3341.42,3322.12,3327.71,0 | |
| 10/02/2020,3318.28,3352.26,3317.77,3352.09,0 | |
| 11/02/2020,3365.87,3375.63,3352.72,3357.75,0 | |
| 12/02/2020,3370.5,3381.47,3369.72,3379.45,0 | |
| 13/02/2020,3365.9,3385.09,3360.52,3373.94,0 | |
| 14/02/2020,3378.08,3380.69,3366.15,3380.16,0 | |
| 18/02/2020,3369.04,3375.01,3355.61,3370.29,0 | |
| 19/02/2020,3380.39,3393.52,3378.83,3386.15,0 | |
| 20/02/2020,3380.45,3389.15,3341.02,3373.23,0 | |
| 21/02/2020,3360.5,3360.76,3328.45,3337.75,0 | |
| 24/02/2020,3257.61,3259.81,3214.65,3225.89,0 | |
| 25/02/2020,3238.94,3246.99,3118.77,3128.21,0 | |
| 26/02/2020,3139.9,3182.51,3108.99,3116.39,0 | |
| 27/02/2020,3062.54,3097.07,2977.39,2978.76,0 | |
| 28/02/2020,2916.9,2959.72,2855.84,2954.22,0 | |
| 02/03/2020,2974.28,3090.96,2945.19,3090.23,0 | |
| 03/03/2020,3096.46,3136.72,2976.63,3003.37,0 | |
| 04/03/2020,3045.75,3130.97,3034.38,3130.12,0 | |
| 05/03/2020,3075.7,3083.04,2999.83,3023.94,0 | |
| 06/03/2020,2954.2,2985.93,2901.54,2972.37,0 | |
| 09/03/2020,2863.89,2863.89,2734.43,2746.56,0 | |
| 10/03/2020,2813.48,2882.59,2734,2882.23,0 | |
| 11/03/2020,2825.6,2825.6,2707.22,2741.38,0 | |
| 12/03/2020,2630.86,2660.95,2478.86,2480.64,0 | |
| 13/03/2020,2569.99,2711.33,2492.37,2711.02,0 | |
| 16/03/2020,2508.59,2562.98,2380.94,2386.13,0 | |
| 17/03/2020,2425.66,2553.93,2367.04,2529.19,0 | |
| 18/03/2020,2436.5,2453.57,2280.52,2398.1,0 | |
| 19/03/2020,2393.48,2466.97,2319.78,2409.39,0 | |
| 20/03/2020,2431.94,2453.01,2295.56,2304.92,0 | |
| 23/03/2020,2290.71,2300.73,2191.86,2237.4,0 | |
| 24/03/2020,2344.44,2449.71,2344.44,2447.33,0 | |
| 25/03/2020,2457.77,2571.42,2407.53,2475.56,0 | |
| 26/03/2020,2501.29,2637.01,2500.72,2630.07,0 | |
| 27/03/2020,2555.87,2615.91,2520.02,2541.47,0 | |
| 30/03/2020,2558.98,2631.8,2545.28,2626.65,0 | |
| 31/03/2020,2614.69,2641.39,2571.15,2584.59,0 | |
| 01/04/2020,2498.08,2522.75,2447.49,2470.5,0 | |
| 02/04/2020,2458.54,2533.22,2455.79,2526.9,0 | |
| 03/04/2020,2514.92,2538.18,2459.96,2488.65,0 | |
| 06/04/2020,2578.28,2676.85,2574.57,2663.68,0 | |
| 07/04/2020,2738.65,2756.89,2657.67,2659.41,0 | |
| 08/04/2020,2685,2760.75,2663.3,2749.98,0 | |
| 09/04/2020,2766.99,2818.57,2762.36,2789.82,0 | |
| 13/04/2020,2776.99,2818.57,2721.17,2761.63,0 | |
| 14/04/2020,2805.1,2851.85,2805.1,2846.06,0 | |
| 15/04/2020,2795.64,2801.88,2761.54,2783.36,0 | |
| 16/04/2020,2799.34,2806.51,2764.32,2799.55,0 | |
| 17/04/2020,2842.43,2879.22,2830.88,2874.56,0 | |
| 20/04/2020,2845.62,2868.98,2820.43,2823.16,0 | |
| 21/04/2020,2784.81,2785.54,2727.1,2736.56,0 | |
| 22/04/2020,2787.89,2815.1,2775.95,2799.31,0 | |
| 23/04/2020,2810.42,2844.9,2794.26,2797.8,0 | |
| 24/04/2020,2812.64,2842.71,2791.76,2836.74,0 | |
| 27/04/2020,2854.65,2887.72,2852.89,2878.48,0 | |
| 28/04/2020,2909.96,2921.15,2860.71,2863.39,0 | |
| 29/04/2020,2918.46,2954.86,2912.16,2939.51,0 | |
| 30/04/2020,2930.91,2930.91,2892.47,2912.43,0 | |
| 01/05/2020,2869.09,2869.09,2821.61,2830.71,0 | |
| 04/05/2020,2815.01,2844.24,2797.85,2842.74,0 | |
| 05/05/2020,2868.88,2898.23,2863.55,2868.44,0 | |
| 06/05/2020,2883.14,2891.11,2847.65,2848.42,0 | |
| 07/05/2020,2878.26,2901.92,2876.48,2881.19,0 | |
| 08/05/2020,2908.83,2932.16,2902.88,2929.8,0 | |
| 11/05/2020,2915.46,2944.25,2903.44,2930.32,0 | |
| 12/05/2020,2939.5,2945.82,2869.59,2870.12,0 | |
| 13/05/2020,2865.86,2874.14,2793.15,2820,0 | |
| 14/05/2020,2794.54,2852.8,2766.64,2852.5,0 | |
| 15/05/2020,2829.95,2865.01,2816.78,2863.7,0 | |
| 18/05/2020,2913.86,2968.09,2913.86,2953.91,0 | |
| 19/05/2020,2948.59,2964.21,2922.35,2922.94,0 | |
| 20/05/2020,2953.63,2980.29,2953.63,2971.61,0 | |
| 21/05/2020,2969.95,2978.5,2938.57,2948.51,0 | |
| 22/05/2020,2948.05,2956.76,2933.59,2955.45,0 | |
| 26/05/2020,3004.08,3021.72,2988.17,2991.77,0 | |
| 27/05/2020,3015.65,3036.25,2969.75,3036.13,0 | |
| 28/05/2020,3046.61,3068.67,3023.4,3029.73,0 | |
| 29/05/2020,3025.17,3049.17,2998.61,3044.31,0 | |
| 01/06/2020,3038.78,3062.18,3031.54,3055.73,0 | |
| 02/06/2020,3064.78,3081.07,3051.64,3080.82,0 | |
| 03/06/2020,3098.9,3130.94,3098.9,3122.87,0 | |
| 04/06/2020,3111.56,3128.91,3090.41,3112.35,0 | |
| 05/06/2020,3163.84,3211.72,3163.84,3193.93,0 | |
| 08/06/2020,3199.92,3233.13,3196,3232.39,0 | |
| 09/06/2020,3213.32,3222.71,3193.11,3207.18,0 | |
| 10/06/2020,3213.42,3223.27,3181.49,3190.14,0 | |
| 11/06/2020,3123.53,3123.53,2999.49,3002.1,0 | |
| 12/06/2020,3071.04,3088.42,2984.47,3041.31,0 | |
| 15/06/2020,2993.76,3079.76,2965.66,3066.59,0 | |
| 16/06/2020,3131,3153.45,3076.06,3124.74,0 | |
| 17/06/2020,3136.13,3141.16,3108.03,3113.49,0 | |
| 18/06/2020,3101.64,3120,3093.51,3115.34,0 | |
| 19/06/2020,3140.29,3155.53,3083.11,3097.74,0 | |
| 22/06/2020,3094.42,3120.92,3079.39,3117.86,0 | |
| 23/06/2020,3138.7,3154.9,3127.12,3131.29,0 | |
| 24/06/2020,3114.4,3115.01,3032.13,3050.33,0 | |
| 25/06/2020,3046.6,3086.25,3024.01,3083.76,0 | |
| 26/06/2020,3073.2,3073.73,3004.63,3009.05,0 | |
| 29/06/2020,3018.59,3053.89,2999.74,3053.24,0 | |
| 30/06/2020,3050.2,3111.51,3047.83,3100.29,0 | |
| 01/07/2020,3105.92,3128.44,3101.17,3115.86,0 | |
| 02/07/2020,3143.64,3165.81,3124.52,3130.01,0 | |
| 06/07/2020,3155.29,3182.59,3155.29,3179.72,0 | |
| 07/07/2020,3166.44,3184.15,3142.93,3145.32,0 | |
| 08/07/2020,3153.07,3171.8,3136.53,3169.94,0 | |
| 09/07/2020,3176.17,3179.78,3115.7,3152.05,0 | |
| 10/07/2020,3152.47,3186.82,3136.22,3185.04,0 | |
| 13/07/2020,3205.08,3235.32,3149.43,3155.22,0 | |
| 14/07/2020,3141.11,3200.95,3127.66,3197.52,0 | |
| 15/07/2020,3225.98,3238.28,3200.76,3226.56,0 | |
| 16/07/2020,3208.36,3220.39,3198.59,3215.57,0 | |
| 17/07/2020,3224.21,3233.52,3205.65,3224.73,0 | |
| 20/07/2020,3224.29,3258.61,3215.16,3251.84,0 | |
| 21/07/2020,3268.52,3277.29,3247.77,3257.3,0 | |
| 22/07/2020,3254.86,3279.32,3253.1,3276.02,0 | |
| 23/07/2020,3271.64,3279.99,3222.66,3235.66,0 | |
| 24/07/2020,3218.58,3227.26,3200.05,3215.63,0 | |
| 27/07/2020,3219.84,3241.43,3214.25,3239.41,0 | |
| 28/07/2020,3234.27,3243.72,3216.17,3218.44,0 | |
| 29/07/2020,3227.22,3264.74,3227.22,3258.44,0 | |
| 30/07/2020,3231.76,3250.92,3204.13,3246.22,0 | |
| 31/07/2020,3270.45,3272.17,3220.26,3271.12,0 | |
| 03/08/2020,3288.26,3302.73,3284.53,3294.61,0 | |
| 04/08/2020,3289.92,3306.84,3286.37,3306.51,0 | |
| 05/08/2020,3317.37,3330.77,3317.37,3327.77,0 | |
| 06/08/2020,3323.17,3351.03,3318.14,3349.16,0 | |
| 07/08/2020,3340.05,3352.54,3328.72,3351.28,0 | |
| 10/08/2020,3356.04,3363.29,3335.44,3360.47,0 | |
| 11/08/2020,3370.34,3381.01,3326.44,3333.69,0 | |
| 12/08/2020,3355.46,3387.89,3355.46,3380.35,0 | |
| 13/08/2020,3372.95,3387.24,3363.35,3373.43,0 | |
| 14/08/2020,3368.66,3378.51,3361.64,3372.85,0 | |
| 17/08/2020,3380.86,3387.59,3379.22,3381.99,0 | |
| 18/08/2020,3387.04,3395.06,3370.15,3389.78,0 | |
| 19/08/2020,3392.51,3399.54,3369.66,3374.85,0 | |
| 20/08/2020,3360.48,3390.8,3354.69,3385.51,0 | |
| 21/08/2020,3386.01,3399.96,3379.31,3397.16,0 | |
| 24/08/2020,3418.09,3432.09,3413.13,3431.28,0 | |
| 25/08/2020,3435.95,3444.21,3425.84,3443.62,0 | |
| 26/08/2020,3449.97,3481.07,3444.15,3478.73,0 | |
| 27/08/2020,3485.14,3501.38,3468.35,3484.55,0 | |
| 28/08/2020,3494.69,3509.23,3484.32,3508.01,0 | |
| 31/08/2020,3509.73,3514.77,3493.25,3500.31,0 | |
| 01/09/2020,3507.44,3528.03,3494.6,3526.65,0 | |
| 02/09/2020,3543.76,3588.11,3535.23,3580.84,0 | |
| 03/09/2020,3564.74,3564.85,3427.41,3455.06,0 | |
| 04/09/2020,3453.6,3479.15,3349.63,3426.96,0 | |
| 08/09/2020,3371.88,3379.97,3329.27,3331.84,0 | |
| 09/09/2020,3369.82,3424.77,3366.84,3398.96,0 | |
| 10/09/2020,3412.56,3425.55,3329.25,3339.19,0 | |
| 11/09/2020,3352.7,3368.95,3310.47,3340.97,0 | |
| 14/09/2020,3363.56,3402.93,3363.56,3383.54,0 | |
| 15/09/2020,3407.73,3419.48,3389.25,3401.2,0 | |
| 16/09/2020,3411.23,3428.92,3384.45,3385.49,0 | |
| 17/09/2020,3346.86,3375.17,3328.82,3357.01,0 | |
| 18/09/2020,3357.38,3362.27,3292.4,3319.47,0 | |
| 21/09/2020,3285.57,3285.57,3229.1,3281.06,0 | |
| 22/09/2020,3295.75,3320.31,3270.95,3315.57,0 | |
| 23/09/2020,3320.11,3323.35,3232.57,3236.92,0 | |
| 24/09/2020,3226.14,3278.7,3209.45,3246.59,0 | |
| 25/09/2020,3236.66,3306.88,3228.44,3298.46,0 | |
| 28/09/2020,3333.9,3360.74,3332.91,3351.6,0 | |
| 29/09/2020,3350.92,3357.92,3327.54,3335.47,0 | |
| 30/09/2020,3341.21,3393.56,3340.47,3363,0 | |
| 01/10/2020,3385.87,3397.18,3361.39,3380.8,0 | |
| 02/10/2020,3338.94,3369.1,3323.69,3348.44,0 | |
| 05/10/2020,3367.27,3409.57,3367.27,3408.63,0 | |
| 06/10/2020,3408.74,3431.56,3354.54,3360.95,0 | |
| 07/10/2020,3384.56,3426.26,3384.56,3419.45,0 | |
| 08/10/2020,3434.28,3447.28,3428.15,3446.83,0 | |
| 09/10/2020,3459.67,3482.34,3458.07,3477.13,0 | |
| 12/10/2020,3500.02,3549.85,3499.61,3534.22,0 | |
| 13/10/2020,3534.01,3534.01,3500.86,3511.93,0 | |
| 14/10/2020,3515.47,3527.94,3480.55,3488.67,0 | |
| 15/10/2020,3453.72,3489.08,3440.89,3483.34,0 | |
| 16/10/2020,3493.5,3515.76,3480.45,3483.81,0 | |
| 19/10/2020,3493.66,3502.42,3419.93,3426.92,0 | |
| 20/10/2020,3439.38,3476.93,3435.65,3443.12,0 | |
| 21/10/2020,3439.91,3464.86,3433.06,3435.56,0 | |
| 22/10/2020,3438.5,3460.53,3415.34,3453.49,0 | |
| 23/10/2020,3464.9,3466.46,3440.45,3465.39,0 | |
| 26/10/2020,3441.42,3441.42,3364.86,3400.97,0 | |
| 27/10/2020,3403.15,3409.51,3388.71,3390.68,0 | |
| 28/10/2020,3342.48,3342.48,3268.89,3271.03,0 | |
| 29/10/2020,3277.17,3341.05,3259.82,3310.11,0 | |
| 30/10/2020,3293.59,3304.93,3233.94,3269.96,0 | |
| 02/11/2020,3296.2,3330.14,3279.74,3310.24,0 | |
| 03/11/2020,3336.25,3389.49,3336.25,3369.02,0 | |
| 04/11/2020,3406.46,3486.25,3405.17,3443.44,0 | |
| 05/11/2020,3485.74,3529.05,3485.74,3510.45,0 | |
| 06/11/2020,3508.34,3521.58,3484.34,3509.44,0 | |
| 09/11/2020,3583.04,3645.99,3547.48,3550.5,0 | |
| 10/11/2020,3543.26,3557.22,3511.91,3545.53,0 | |
| 11/11/2020,3563.22,3581.16,3557,3572.66,0 | |
| 12/11/2020,3562.67,3569.02,3518.58,3537.01,0 | |
| 13/11/2020,3552.57,3593.66,3552.57,3585.15,0 | |
| 16/11/2020,3600.16,3628.51,3600.16,3626.91,0 | |
| 17/11/2020,3610.31,3623.11,3588.68,3609.53,0 | |
| 18/11/2020,3612.09,3619.09,3567.33,3567.79,0 | |
| 19/11/2020,3559.41,3585.22,3543.84,3581.87,0 | |
| 20/11/2020,3579.31,3581.23,3556.85,3557.54,0 | |
| 23/11/2020,3566.82,3589.81,3552.77,3577.59,0 | |
| 24/11/2020,3594.52,3642.31,3594.52,3635.41,0 | |
| 25/11/2020,3635.5,3635.5,3617.76,3629.65,0 | |
| 27/11/2020,3638.55,3644.31,3629.33,3638.35,0 | |
| 30/11/2020,3634.18,3634.18,3594.39,3621.63,0 | |
| 01/12/2020,3645.87,3678.45,3645.87,3662.45,0 | |
| 02/12/2020,3653.78,3670.96,3644.84,3669.01,0 | |
| 03/12/2020,3668.28,3682.73,3657.17,3666.72,0 | |
| 04/12/2020,3670.94,3699.2,3670.94,3699.12,0 | |
| 07/12/2020,3694.73,3697.41,3678.88,3691.96,0 | |
| 08/12/2020,3683.05,3708.45,3678.83,3702.25,0 | |
| 09/12/2020,3705.98,3712.39,3660.54,3672.82,0 | |
| 10/12/2020,3659.13,3678.49,3645.18,3668.1,0 | |
| 11/12/2020,3656.08,3665.91,3633.4,3663.46,0 | |
| 14/12/2020,3675.27,3697.61,3645.84,3647.49,0 | |
| 15/12/2020,3666.41,3695.29,3659.62,3694.62,0 | |
| 16/12/2020,3696.25,3711.27,3688.57,3701.17,0 | |
| 17/12/2020,3713.65,3725.12,3710.87,3722.48,0 | |
| 18/12/2020,3722.39,3726.7,3685.84,3709.41,0 | |
| 21/12/2020,3684.28,3702.9,3636.48,3694.92,0 | |
| 22/12/2020,3698.08,3698.26,3676.16,3687.26,0 | |
| 23/12/2020,3693.42,3711.24,3689.28,3690.01,0 | |
| 24/12/2020,3694.03,3703.82,3689.32,3703.06,0 | |
| 28/12/2020,3694.03,3740.51,3689.32,3735.36,0 | |
| 29/12/2020,3750.01,3756.12,3723.31,3727.04,0 | |
| 30/12/2020,3736.19,3744.63,3730.21,3732.04,0 |
This file contains bidirectional Unicode text that may be interpreted or compiled differently than what appears below. To review, open the file in an editor that reveals hidden Unicode characters.
Learn more about bidirectional Unicode characters
| date,open-nq,high-nq,low-nq,close-nq,volume-nq | |
| 03/01/2000,4186.19,4192.19,3989.71,4131.15,0 | |
| 04/01/2000,4020,4073.25,3898.23,3901.69,0 | |
| 05/01/2000,3854.35,3924.21,3734.87,3877.54,0 | |
| 06/01/2000,3834.44,3868.76,3715.62,3727.13,0 | |
| 07/01/2000,3711.09,3882.67,3711.09,3882.62,0 | |
| 10/01/2000,4002.23,4072.36,3958.83,4049.67,0 | |
| 11/01/2000,4031.38,4066.66,3904.82,3921.19,0 | |
| 12/01/2000,3950.95,3950.98,3834.53,3850.02,0 | |
| 13/01/2000,3915.14,3957.47,3858.22,3957.21,0 | |
| 14/01/2000,4045.72,4091.95,4045.72,4064.27,0 | |
| 18/01/2000,4059.65,4148,4053.21,4130.81,0 | |
| 19/01/2000,4116.27,4164.65,4084.73,4151.29,0 | |
| 20/01/2000,4205.06,4227.35,4143.61,4189.51,0 | |
| 21/01/2000,4236.65,4238,4168.3,4235.4,0 | |
| 24/01/2000,4290.38,4303.15,4095.31,4096.08,0 | |
| 25/01/2000,4124.75,4167.63,4028.51,4167.41,0 | |
| 26/01/2000,4174.72,4174.72,4069.91,4069.91,0 | |
| 27/01/2000,4120.5,4140.09,3973.59,4039.56,0 | |
| 28/01/2000,4010.14,4048.31,3856.23,3887.07,0 | |
| 31/01/2000,3873.84,3940.46,3748.03,3940.35,0 | |
| 01/02/2000,3961.07,4053.16,3911.84,4051.98,0 | |
| 02/02/2000,4059.03,4125.75,4051.44,4073.96,0 | |
| 03/02/2000,4134.65,4211.06,4085.53,4210.98,0 | |
| 04/02/2000,4242.15,4294.84,4229.2,4244.14,0 | |
| 07/02/2000,4245.23,4321.96,4244.74,4321.77,0 | |
| 08/02/2000,4370.01,4428.48,4370.01,4427.5,0 | |
| 09/02/2000,4460.18,4460.76,4362.74,4363.24,0 | |
| 10/02/2000,4390.16,4485.67,4357.69,4485.63,0 | |
| 11/02/2000,4489.33,4489.79,4360.54,4396.25,0 | |
| 14/02/2000,4434.38,4435.96,4355.54,4418.55,0 | |
| 15/02/2000,4415.52,4440.62,4291.1,4420.77,0 | |
| 16/02/2000,4427.19,4477.64,4413.66,4427.65,0 | |
| 17/02/2000,4483.01,4553.14,4444.75,4548.92,0 | |
| 18/02/2000,4563.72,4564.45,4404.61,4411.74,0 | |
| 22/02/2000,4432.83,4443.94,4291.01,4382.12,0 | |
| 23/02/2000,4406.88,4567.97,4401.38,4550.33,0 | |
| 24/02/2000,4583.89,4620.03,4495.2,4617.65,0 | |
| 25/02/2000,4618.83,4662.93,4576.19,4590.5,0 | |
| 28/02/2000,4575.07,4626.72,4466.42,4577.85,0 | |
| 29/02/2000,4653.21,4698.46,4637.17,4696.69,0 | |
| 01/03/2000,4732.82,4796.9,4732.82,4784.08,0 | |
| 02/03/2000,4816.81,4829.01,4705.45,4754.51,0 | |
| 03/03/2000,4846.01,4914.79,4813.82,4914.79,0 | |
| 06/03/2000,4887.88,4980.15,4887.88,4904.85,0 | |
| 07/03/2000,4991.97,5006.78,4829.88,4847.84,0 | |
| 08/03/2000,4920.86,4923.14,4722.14,4897.26,0 | |
| 09/03/2000,4913.08,5047.96,4857.57,5046.86,0 | |
| 10/03/2000,5060.34,5132.52,5039.35,5048.62,0 | |
| 13/03/2000,4879.03,5027.73,4839.26,4907.24,0 | |
| 14/03/2000,4997.31,5013.49,4706.62,4706.62,0 | |
| 15/03/2000,4758.44,4758.44,4553.92,4582.68,0 | |
| 16/03/2000,4658.44,4717.76,4455.1,4717.39,0 | |
| 17/03/2000,4702.03,4805.94,4702.03,4798.13,0 | |
| 20/03/2000,4812.14,4822.7,4610,4610,0 | |
| 21/03/2000,4589.52,4712.24,4467.53,4711.68,0 | |
| 22/03/2000,4750.54,4900.42,4736.9,4864.75,0 | |
| 23/03/2000,4874.17,4975.66,4865.11,4940.61,0 | |
| 24/03/2000,4986.54,5078.86,4902.83,4963.03,0 | |
| 27/03/2000,4994.42,5022.23,4946.61,4958.56,0 | |
| 28/03/2000,4939.05,4952.93,4833.97,4834,0 | |
| 29/03/2000,4860.02,4860.02,4641.01,4644.67,0 | |
| 30/03/2000,4540.44,4683.88,4355.69,4457.89,0 | |
| 31/03/2000,4550.21,4606.48,4381.38,4572.88,0 | |
| 03/04/2000,4494.89,4504.36,4193.1,4223.68,0 | |
| 04/04/2000,4283.45,4283.45,3649.11,4148.89,0 | |
| 05/04/2000,4025.9,4286.88,4009.09,4169.22,0 | |
| 06/04/2000,4266.8,4324.09,4196.51,4267.56,0 | |
| 07/04/2000,4354.13,4446.45,4323.18,4446.45,0 | |
| 10/04/2000,4475.2,4475.2,4188.17,4188.2,0 | |
| 11/04/2000,4094.61,4182.96,4009.52,4055.9,0 | |
| 12/04/2000,4050.32,4077.92,3769.17,3769.53,0 | |
| 13/04/2000,3839.56,3914.68,3676.67,3676.78,0 | |
| 14/04/2000,3597.44,3615.64,3265.98,3321.29,0 | |
| 17/04/2000,3232.94,3539.77,3227.04,3539.16,0 | |
| 18/04/2000,3584.22,3794.97,3563.83,3793.57,0 | |
| 19/04/2000,3832.65,3851.56,3698.33,3706.41,0 | |
| 20/04/2000,3735.08,3751.33,3599.68,3643.88,0 | |
| 24/04/2000,3466.69,3496.82,3345.25,3482.48,0 | |
| 25/04/2000,3592.73,3711.57,3583.92,3711.23,0 | |
| 26/04/2000,3629.36,3777.08,3629.36,3630.09,0 | |
| 27/04/2000,3519.13,3774.11,3513.76,3774.03,0 | |
| 28/04/2000,3830.61,3873.85,3810.06,3860.66,0 | |
| 01/05/2000,3930.18,3982.38,3899.71,3958.08,0 | |
| 02/05/2000,3927.92,3948.63,3784.54,3785.45,0 | |
| 03/05/2000,3755.3,3759.21,3592.79,3707.31,0 | |
| 04/05/2000,3723.27,3762.47,3679.43,3720.24,0 | |
| 05/05/2000,3694.28,3818.4,3694.28,3816.82,0 | |
| 08/05/2000,3758.46,3765.22,3669.11,3669.38,0 | |
| 09/05/2000,3704.85,3708.74,3540.82,3585.01,0 | |
| 10/05/2000,3525.02,3531.48,3367.06,3384.73,0 | |
| 11/05/2000,3450.06,3502.53,3389.87,3499.58,0 | |
| 12/05/2000,3546.24,3619.69,3523.2,3529.06,0 | |
| 15/05/2000,3533.21,3607.77,3445.13,3607.65,0 | |
| 16/05/2000,3674.89,3729.12,3626.99,3717.57,0 | |
| 17/05/2000,3649.54,3690.82,3616.27,3644.96,0 | |
| 18/05/2000,3660.24,3663.84,3538.71,3538.71,0 | |
| 19/05/2000,3480.63,3506.18,3381.73,3390.4,0 | |
| 22/05/2000,3385.77,3390.95,3172.65,3364.21,0 | |
| 23/05/2000,3346.66,3389.6,3163.97,3164.55,0 | |
| 24/05/2000,3155.14,3276.19,3042.66,3270.61,0 | |
| 25/05/2000,3308.51,3365.84,3194.59,3205.35,0 | |
| 26/05/2000,3215.28,3256.63,3150.78,3205.11,0 | |
| 30/05/2000,3293.84,3460.24,3286.54,3459.48,0 | |
| 31/05/2000,3428.25,3501.51,3399.62,3400.91,0 | |
| 01/06/2000,3471.95,3583.27,3459.85,3582.5,0 | |
| 02/06/2000,3728.95,3814.5,3728.95,3813.38,0 | |
| 05/06/2000,3773.24,3875.66,3765.6,3821.76,0 | |
| 06/06/2000,3773.24,3884.01,3749.18,3756.37,0 | |
| 07/06/2000,3766.55,3839.37,3725.87,3839.26,0 | |
| 08/06/2000,3886.04,3890.02,3797.41,3825.56,0 | |
| 09/06/2000,3892.75,3893.67,3847.71,3874.84,0 | |
| 12/06/2000,3892.05,3892.05,3767.88,3767.91,0 | |
| 13/06/2000,3743.91,3851.43,3695.35,3851.06,0 | |
| 14/06/2000,3875.04,3883.34,3797,3797.41,0 | |
| 15/06/2000,3802.19,3849.94,3763.74,3845.74,0 | |
| 16/06/2000,3877.07,3883.15,3822.34,3860.56,0 | |
| 19/06/2000,3829.56,3990.79,3825.69,3989.83,0 | |
| 20/06/2000,4003.09,4050.58,3982.23,4013.36,0 | |
| 21/06/2000,3965.37,4073.16,3961.3,4064.01,0 | |
| 22/06/2000,4073.73,4073.73,3936.84,3936.84,0 | |
| 23/06/2000,3950.05,3957.68,3830.23,3845.34,0 | |
| 26/06/2000,3854.66,3914.51,3852.41,3912.12,0 | |
| 27/06/2000,3904.4,3945.75,3858.95,3858.96,0 | |
| 28/06/2000,3877.77,3974.48,3872.17,3940.34,0 | |
| 29/06/2000,3900.29,3929.1,3838.85,3877.23,0 | |
| 30/06/2000,3889.51,3967.49,3889.33,3966.11,0 | |
| 03/07/2000,3950.59,3995.85,3942.93,3991.93,0 | |
| 05/07/2000,3949.76,3950.19,3859.2,3863.1,0 | |
| 06/07/2000,3872.91,3961.1,3820.34,3960.57,0 | |
| 07/07/2000,3978.38,4052.97,3960.81,4023.2,0 | |
| 10/07/2000,3993.62,4028.54,3976.2,3980.29,0 | |
| 11/07/2000,3970.42,4029.3,3936.75,3956.42,0 | |
| 12/07/2000,4024.59,4103.65,4001.73,4099.59,0 | |
| 13/07/2000,4117.85,4193.24,4111.16,4174.86,0 | |
| 14/07/2000,4221.8,4252.22,4174.6,4246.18,0 | |
| 17/07/2000,4243.55,4289.06,4215.86,4274.67,0 | |
| 18/07/2000,4233.49,4237.85,4161.89,4177.17,0 | |
| 19/07/2000,4154.37,4159.39,4047.43,4055.63,0 | |
| 20/07/2000,4106.63,4184.56,4106.63,4184.56,0 | |
| 21/07/2000,4154,4163.34,4093.76,4094.45,0 | |
| 24/07/2000,4109.65,4125.8,3976.51,3981.57,0 | |
| 25/07/2000,4015.41,4034.8,3955.36,4029.57,0 | |
| 26/07/2000,3998.03,4002.7,3906.55,3987.72,0 | |
| 27/07/2000,3951.39,3954.96,3841.62,3842.23,0 | |
| 28/07/2000,3863.25,3867.8,3642.28,3663,0 | |
| 31/07/2000,3692.43,3767.89,3615.79,3766.99,0 | |
| 01/08/2000,3760.95,3766.92,3682.45,3685.52,0 | |
| 02/08/2000,3684.12,3753.95,3651.81,3658.46,0 | |
| 03/08/2000,3554.68,3761.07,3521.14,3759.88,0 | |
| 04/08/2000,3812.31,3846.98,3751.22,3787.36,0 | |
| 07/08/2000,3819.38,3870.26,3795.61,3862.99,0 | |
| 08/08/2000,3850.87,3893.05,3839.58,3848.55,0 | |
| 09/08/2000,3915.26,3936.46,3849.77,3853.5,0 | |
| 10/08/2000,3843.58,3847.29,3759.99,3759.99,0 | |
| 11/08/2000,3741.62,3789.98,3686.86,3789.47,0 | |
| 14/08/2000,3804.69,3850.27,3767.37,3849.69,0 | |
| 15/08/2000,3846.83,3888.92,3831.96,3851.66,0 | |
| 16/08/2000,3878.58,3914.84,3844.17,3861.2,0 | |
| 17/08/2000,3858.88,3947.05,3857.75,3940.87,0 | |
| 18/08/2000,3958.7,3980.26,3925.95,3930.34,0 | |
| 21/08/2000,3966.23,3985.62,3917.94,3953.15,0 | |
| 22/08/2000,3970.16,4011.15,3957.85,3958.21,0 | |
| 23/08/2000,3935.51,4011.76,3902.11,4011.01,0 | |
| 24/08/2000,4020.99,4055.44,4004.77,4053.28,0 | |
| 25/08/2000,4049.84,4083.12,4025.59,4042.68,0 | |
| 28/08/2000,4049.18,4097.33,4048.01,4070.59,0 | |
| 29/08/2000,4074.21,4093.88,4056.26,4082.17,0 | |
| 30/08/2000,4076.5,4115.99,4065.82,4103.81,0 | |
| 31/08/2000,4127.19,4208.73,4127.19,4206.35,0 | |
| 01/09/2000,4252.15,4259.87,4192.89,4234.33,0 | |
| 05/09/2000,4205.94,4206.51,4143.18,4143.18,0 | |
| 06/09/2000,4136.84,4136.84,4013.34,4013.34,0 | |
| 07/09/2000,4047.02,4105.54,4035.12,4098.35,0 | |
| 08/09/2000,4081.96,4081.96,3977.47,3978.41,0 | |
| 11/09/2000,3961.16,4008.46,3880.69,3896.35,0 | |
| 12/09/2000,3925.42,3958.36,3834.34,3849.51,0 | |
| 13/09/2000,3794.92,3895.81,3794.29,3893.89,0 | |
| 14/09/2000,3963.1,3984.33,3897.18,3913.86,0 | |
| 15/09/2000,3905.09,3905.09,3806.88,3835.23,0 | |
| 18/09/2000,3838.63,3862.32,3702.54,3726.52,0 | |
| 19/09/2000,3766.04,3865.85,3740.65,3865.64,0 | |
| 20/09/2000,3863.08,3913.87,3795.08,3897.44,0 | |
| 21/09/2000,3864.6,3892.4,3813.12,3828.87,0 | |
| 22/09/2000,3616.16,3803.76,3614.66,3803.76,0 | |
| 25/09/2000,3852.53,3868.11,3737.5,3741.22,0 | |
| 26/09/2000,3762.65,3795.79,3677.73,3689.1,0 | |
| 27/09/2000,3748.75,3750.61,3622.66,3656.3,0 | |
| 28/09/2000,3638.94,3778.38,3626.55,3778.32,0 | |
| 29/09/2000,3749.27,3751.33,3670.31,3672.82,0 | |
| 02/10/2000,3714.37,3714.37,3559.84,3568.9,0 | |
| 03/10/2000,3624.93,3639.29,3454.65,3455.83,0 | |
| 04/10/2000,3440.6,3532.43,3382.53,3523.1,0 | |
| 05/10/2000,3499.96,3549.01,3459.58,3472.1,0 | |
| 06/10/2000,3477.7,3505.81,3314.91,3361.01,0 | |
| 09/10/2000,3352.15,3376.92,3233.19,3355.56,0 | |
| 10/10/2000,3326.89,3383.4,3229.01,3240.54,0 | |
| 11/10/2000,3152.33,3258.24,3103.53,3168.49,0 | |
| 12/10/2000,3241.26,3249.11,3071.25,3074.68,0 | |
| 13/10/2000,3054.55,3316.97,3054.55,3316.77,0 | |
| 16/10/2000,3315.48,3339.85,3262.37,3290.28,0 | |
| 17/10/2000,3335.4,3348.61,3173.68,3213.96,0 | |
| 18/10/2000,3106.95,3257.81,3026.11,3171.56,0 | |
| 19/10/2000,3330.25,3423.45,3314.89,3418.6,0 | |
| 20/10/2000,3402.96,3535.11,3401.88,3483.14,0 | |
| 23/10/2000,3483.38,3523.69,3432.44,3468.69,0 | |
| 24/10/2000,3495.45,3526.71,3401.05,3419.79,0 | |
| 25/10/2000,3347.24,3376.33,3210.74,3229.57,0 | |
| 26/10/2000,3245.4,3286.29,3081.36,3272.18,0 | |
| 27/10/2000,3320.69,3362.26,3231.63,3278.36,0 | |
| 30/10/2000,3243.88,3279.72,3149.24,3191.4,0 | |
| 31/10/2000,3223.44,3379.08,3223.44,3369.63,0 | |
| 01/11/2000,3316.51,3396.72,3289.46,3333.39,0 | |
| 02/11/2000,3387.28,3433.16,3370.02,3429.02,0 | |
| 03/11/2000,3447.32,3468.59,3401.77,3451.58,0 | |
| 06/11/2000,3469.35,3480.01,3412.98,3416.21,0 | |
| 07/11/2000,3399.28,3435.13,3360.26,3415.79,0 | |
| 08/11/2000,3426.29,3429.12,3231.28,3231.7,0 | |
| 09/11/2000,3174.9,3230,3087.06,3200.35,0 | |
| 10/11/2000,3122.11,3141.35,3028.92,3028.99,0 | |
| 13/11/2000,2956.09,3063.31,2859.39,2966.72,0 | |
| 14/11/2000,3069.81,3145.3,3059.88,3138.27,0 | |
| 15/11/2000,3137.61,3208.95,3104.57,3165.49,0 | |
| 16/11/2000,3121.8,3175.63,3031.76,3031.88,0 | |
| 17/11/2000,3044.45,3090.97,2967.17,3027.19,0 | |
| 20/11/2000,2943.11,2949.5,2860.49,2875.64,0 | |
| 21/11/2000,2892.03,2921.8,2845.17,2871.45,0 | |
| 22/11/2000,2828.14,2872.64,2754.14,2755.34,0 | |
| 24/11/2000,2855.49,2904.46,2820.91,2904.38,0 | |
| 27/11/2000,2979.93,2998.75,2874.71,2880.49,0 | |
| 28/11/2000,2873.73,2891.4,2734.46,2734.98,0 | |
| 29/11/2000,2748.18,2770.18,2642.89,2706.93,0 | |
| 30/11/2000,2599.04,2641.75,2523.04,2597.93,0 | |
| 01/12/2000,2644.09,2749.06,2604.27,2645.29,0 | |
| 04/12/2000,2662.56,2671.18,2567.18,2615.75,0 | |
| 05/12/2000,2702.72,2889.8,2694.41,2889.8,0 | |
| 06/12/2000,2878.87,2916.2,2781.24,2796.5,0 | |
| 07/12/2000,2748.29,2794.53,2707.96,2752.66,0 | |
| 08/12/2000,2857.93,2929.95,2844.93,2917.43,0 | |
| 11/12/2000,2936.6,3028.75,2901.48,3015.1,0 | |
| 12/12/2000,2994.06,3002.53,2930.99,2931.77,0 | |
| 13/12/2000,2996.57,3001.72,2814.13,2822.77,0 | |
| 14/12/2000,2820.48,2847.37,2727.26,2728.51,0 | |
| 15/12/2000,2688.66,2697.93,2596.03,2653.27,0 | |
| 18/12/2000,2698.72,2726.2,2597.47,2624.52,0 | |
| 19/12/2000,2617.06,2696.61,2509.76,2511.71,0 | |
| 20/12/2000,2410.96,2432.83,2312.51,2332.78,0 | |
| 21/12/2000,2315.14,2423.71,2288.16,2340.12,0 | |
| 22/12/2000,2397.67,2517.93,2397.67,2517.02,0 | |
| 26/12/2000,2518.29,2548.75,2436.19,2493.52,0 | |
| 27/12/2000,2471.33,2539.52,2450.22,2539.35,0 | |
| 28/12/2000,2517.9,2571.52,2514.56,2557.76,0 | |
| 29/12/2000,2552.68,2577.02,2456.54,2470.52,0 | |
| 02/01/2001,2474.16,2474.16,2273.07,2291.86,0 | |
| 03/01/2001,2254.56,2618.03,2251.71,2616.69,0 | |
| 04/01/2001,2593.96,2644.8,2549.83,2566.83,0 | |
| 05/01/2001,2573.11,2574.62,2395.39,2407.65,0 | |
| 08/01/2001,2388.72,2397.06,2299.65,2395.92,0 | |
| 09/01/2001,2424.69,2474.16,2406.08,2441.3,0 | |
| 10/01/2001,2392.71,2525.28,2376.49,2524.18,0 | |
| 11/01/2001,2495.59,2661.93,2495.01,2640.57,0 | |
| 12/01/2001,2639.56,2699.87,2589.63,2626.5,0 | |
| 16/01/2001,2631.49,2638.22,2576.95,2618.55,0 | |
| 17/01/2001,2710.53,2756.63,2668.48,2682.78,0 | |
| 18/01/2001,2696.74,2769.98,2661.26,2768.49,0 | |
| 19/01/2001,2838.36,2841.25,2752.06,2770.38,0 | |
| 22/01/2001,2759.1,2789.63,2722.96,2757.91,0 | |
| 23/01/2001,2812.42,2845.39,2812.42,2840.39,0 | |
| 24/01/2001,2850.74,2892.36,2828.32,2859.15,0 | |
| 25/01/2001,2836.35,2849.56,2753.37,2754.28,0 | |
| 26/01/2001,2705.39,2785.62,2686.65,2781.3,0 | |
| 29/01/2001,2757.29,2840.02,2742.5,2838.34,0 | |
| 30/01/2001,2845.01,2861.71,2817.13,2838.35,0 | |
| 31/01/2001,2848.11,2872.47,2772.35,2772.73,0 | |
| 01/02/2001,2771.57,2796.89,2742.44,2782.79,0 | |
| 02/02/2001,2782.93,2791.58,2660.11,2660.5,0 | |
| 05/02/2001,2639.65,2656.02,2596.73,2643.21,0 | |
| 06/02/2001,2641.91,2705.59,2640.23,2664.49,0 | |
| 07/02/2001,2615.94,2636.07,2554.76,2607.82,0 | |
| 08/02/2001,2625.78,2651.84,2562.02,2562.06,0 | |
| 09/02/2001,2542.24,2542.62,2455.87,2470.97,0 | |
| 12/02/2001,2458.65,2508.27,2435.36,2489.66,0 | |
| 13/02/2001,2510.84,2554.65,2427.47,2427.72,0 | |
| 14/02/2001,2437.68,2493.11,2388.4,2491.4,0 | |
| 15/02/2001,2536.63,2593.09,2536.63,2552.91,0 | |
| 16/02/2001,2444.6,2457.65,2397.43,2425.38,0 | |
| 20/02/2001,2439.57,2442.99,2317.77,2318.35,0 | |
| 21/02/2001,2281.79,2353.51,2257.15,2268.94,0 | |
| 22/02/2001,2272.13,2291.69,2185.91,2244.96,0 | |
| 23/02/2001,2221.27,2264.68,2156.29,2262.51,0 | |
| 26/02/2001,2287.88,2309.73,2238.64,2308.5,0 | |
| 27/02/2001,2286.64,2300.18,2206.72,2207.82,0 | |
| 28/02/2001,2223.88,2238.06,2127.5,2151.83,0 | |
| 01/03/2001,2126.3,2184.41,2071.03,2183.37,0 | |
| 02/03/2001,2111.23,2197.85,2091.55,2117.63,0 | |
| 05/03/2001,2142.75,2163.09,2127.96,2142.92,0 | |
| 06/03/2001,2204.3,2256.72,2202.7,2204.43,0 | |
| 07/03/2001,2241.23,2243.75,2201.41,2223.92,0 | |
| 08/03/2001,2211.3,2220.12,2161.41,2168.73,0 | |
| 09/03/2001,2124.11,2124.11,2041.78,2052.78,0 | |
| 12/03/2001,2001.68,2004.09,1922.78,1923.38,0 | |
| 13/03/2001,1948.7,2015.35,1932.63,2014.78,0 | |
| 14/03/2001,1948.56,2028.53,1933.4,1972.09,0 | |
| 15/03/2001,2023.79,2030.73,1939.38,1940.71,0 | |
| 16/03/2001,1914.58,1940.71,1877.69,1890.91,0 | |
| 19/03/2001,1901.45,1953.08,1867.58,1951.18,0 | |
| 20/03/2001,1964.45,1974.14,1857.41,1857.44,0 | |
| 21/03/2001,1862.74,1896.21,1820.75,1830.23,0 | |
| 22/03/2001,1845.34,1898.1,1794.21,1897.7,0 | |
| 23/03/2001,1938.91,1952.92,1891.99,1928.68,0 | |
| 26/03/2001,1957.71,1960.68,1909.42,1918.49,0 | |
| 27/03/2001,1922.7,1979.75,1907.16,1972.26,0 | |
| 28/03/2001,1925.3,1925.3,1852.96,1854.13,0 | |
| 29/03/2001,1838.44,1876.74,1802.76,1820.57,0 | |
| 30/03/2001,1830.42,1855.58,1794.3,1840.26,0 | |
| 02/04/2001,1835.22,1852.49,1769.66,1782.97,0 | |
| 03/04/2001,1758.18,1759.01,1660.92,1673,0 | |
| 04/04/2001,1668.37,1698.21,1619.58,1638.8,0 | |
| 05/04/2001,1709.91,1785.73,1706.1,1785,0 | |
| 06/04/2001,1756.11,1756.11,1700.2,1720.36,0 | |
| 09/04/2001,1739.66,1757.38,1710.76,1745.71,0 | |
| 10/04/2001,1771.68,1868.1,1771.68,1852.03,0 | |
| 11/04/2001,1929.93,1948.08,1884.95,1898.95,0 | |
| 12/04/2001,1881.19,1961.57,1868.76,1961.43,0 | |
| 13/04/2001,1961.43,1961.57,1868.76,1961.43,0 | |
| 16/04/2001,1934.7,1946.92,1891.88,1909.57,0 | |
| 17/04/2001,1872.35,1941.57,1869.34,1923.22,0 | |
| 18/04/2001,2005.06,2129.31,1995.91,2079.44,0 | |
| 19/04/2001,2100.88,2182.14,2082.24,2182.14,0 | |
| 20/04/2001,2171.9,2202.86,2135.32,2163.41,0 | |
| 23/04/2001,2118.36,2118.77,2046.84,2059.32,0 | |
| 24/04/2001,2055.32,2095.89,2012.37,2016.61,0 | |
| 25/04/2001,2013.42,2066.97,2000.83,2059.8,0 | |
| 26/04/2001,2086.04,2095.83,2032.38,2034.88,0 | |
| 27/04/2001,2070.24,2082.65,2046.71,2075.68,0 | |
| 30/04/2001,2113.11,2159.08,2097.58,2116.24,0 | |
| 01/05/2001,2116.24,2168.42,2088.61,2168.24,0 | |
| 02/05/2001,2205.25,2232.66,2175.13,2220.6,0 | |
| 03/05/2001,2183.07,2183.07,2129.07,2146.2,0 | |
| 04/05/2001,2102.61,2191.93,2089.23,2191.53,0 | |
| 07/05/2001,2194.04,2215.37,2166.51,2173.57,0 | |
| 08/05/2001,2210.07,2210.45,2165.37,2198.77,0 | |
| 09/05/2001,2160.13,2189.03,2141.43,2156.63,0 | |
| 10/05/2001,2195.52,2197.03,2128.69,2128.86,0 | |
| 11/05/2001,2130.74,2140.37,2097.36,2107.43,0 | |
| 14/05/2001,2105.36,2105.38,2052.41,2081.92,0 | |
| 15/05/2001,2086.98,2125.32,2077.5,2085.69,0 | |
| 16/05/2001,2067.6,2171.22,2057.99,2166.44,0 | |
| 17/05/2001,2170.01,2216.36,2167.72,2193.68,0 | |
| 18/05/2001,2182.56,2205.65,2172.48,2198.88,0 | |
| 21/05/2001,2201.45,2305.73,2198.14,2305.59,0 | |
| 22/05/2001,2319.18,2328.05,2291.91,2313.85,0 | |
| 23/05/2001,2299.75,2299.75,2243.46,2243.48,0 | |
| 24/05/2001,2250.04,2282.19,2226.26,2282.02,0 | |
| 25/05/2001,2275.59,2282.43,2242.86,2251.03,0 | |
| 29/05/2001,2239.92,2239.92,2170.58,2175.54,0 | |
| 30/05/2001,2136.95,2137.67,2077.98,2084.5,0 | |
| 31/05/2001,2092.53,2140.07,2092.48,2110.49,0 | |
| 01/06/2001,2131.12,2157.8,2101.26,2149.44,0 | |
| 04/06/2001,2164.7,2174.16,2136.63,2155.93,0 | |
| 05/06/2001,2167.31,2244.23,2167.24,2233.66,0 | |
| 06/06/2001,2239.86,2249.72,2204.88,2217.73,0 | |
| 07/06/2001,2208.03,2264.58,2205.85,2264,0 | |
| 08/06/2001,2263.75,2263.75,2202.27,2215.1,0 | |
| 11/06/2001,2205.41,2205.41,2150.75,2170.78,0 | |
| 12/06/2001,2133.56,2184.2,2105.26,2169.95,0 | |
| 13/06/2001,2175.62,2187.16,2121.38,2121.66,0 | |
| 14/06/2001,2100.74,2101.05,2043.36,2044.07,0 | |
| 15/06/2001,2017.8,2048.32,1992.39,2028.43,0 | |
| 18/06/2001,2035.34,2046.63,1987.17,1988.63,0 | |
| 19/06/2001,2046.04,2057.19,1978.25,1992.66,0 | |
| 20/06/2001,1974.11,2032.67,1973.7,2031.24,0 | |
| 21/06/2001,2026.3,2077.43,2014.33,2058.76,0 | |
| 22/06/2001,2062,2074.83,2028.07,2034.84,0 | |
| 25/06/2001,2054.34,2060.06,2026.4,2050.87,0 | |
| 26/06/2001,2022.86,2068.15,2017.34,2064.62,0 | |
| 27/06/2001,2068.29,2084.41,2048.88,2074.74,0 | |
| 28/06/2001,2096.88,2157.32,2096.88,2125.46,0 | |
| 29/06/2001,2129.89,2180.11,2118.11,2160.54,0 | |
| 02/07/2001,2156.76,2181.05,2140.65,2148.72,0 | |
| 03/07/2001,2137.1,2148.18,2123.75,2140.8,0 | |
| 05/07/2001,2122.89,2130.96,2079.83,2080.11,0 | |
| 06/07/2001,2060.73,2060.73,2001.82,2004.16,0 | |
| 09/07/2001,2010.97,2038.17,2000.08,2026.71,0 | |
| 10/07/2001,2043.61,2045.12,1960.15,1962.79,0 | |
| 11/07/2001,1954.72,1975.79,1934.67,1972.04,0 | |
| 12/07/2001,2033.22,2080.13,2031.84,2075.74,0 | |
| 13/07/2001,2068.22,2105.15,2055.56,2084.79,0 | |
| 16/07/2001,2078.53,2091.68,2025.41,2029.12,0 | |
| 17/07/2001,2017.47,2067.44,2006.8,2067.32,0 | |
| 18/07/2001,2035.09,2056.06,2003.95,2016.17,0 | |
| 19/07/2001,2042.32,2079.33,2027.11,2046.59,0 | |
| 20/07/2001,2015.23,2035.52,2009.56,2029.37,0 | |
| 23/07/2001,2043.84,2047.85,1987.51,1988.56,0 | |
| 24/07/2001,1980.37,1994.03,1939.28,1959.24,0 | |
| 25/07/2001,1962.68,1984.98,1942.58,1984.32,0 | |
| 26/07/2001,1980.03,2025.88,1963.21,2022.96,0 | |
| 27/07/2001,2020.58,2039.15,2009.94,2029.07,0 | |
| 30/07/2001,2034.11,2039.01,2009.94,2017.84,0 | |
| 31/07/2001,2023.97,2057.1,2014.06,2027.13,0 | |
| 01/08/2001,2051.56,2078.36,2045.13,2068.38,0 | |
| 02/08/2001,2092.52,2103.16,2061.75,2087.38,0 | |
| 03/08/2001,2079.15,2079.15,2047.62,2066.33,0 | |
| 06/08/2001,2047.86,2053.6,2032.51,2034.26,0 | |
| 07/08/2001,2026.84,2043.48,2013.75,2027.79,0 | |
| 08/08/2001,2015.75,2038.64,1958.67,1966.36,0 | |
| 09/08/2001,1962.48,1971.61,1941.24,1963.32,0 | |
| 10/08/2001,1957.34,1967.03,1915.99,1956.47,0 | |
| 13/08/2001,1963.04,1986.33,1951.46,1982.25,0 | |
| 14/08/2001,1990.83,1998.59,1961.53,1964.53,0 | |
| 15/08/2001,1964.2,1975.18,1918.74,1918.89,0 | |
| 16/08/2001,1899.9,1930.46,1879.07,1930.32,0 | |
| 17/08/2001,1893.03,1903.73,1862.76,1867.01,0 | |
| 20/08/2001,1866.29,1881.62,1854.96,1881.35,0 | |
| 21/08/2001,1883.44,1893.39,1831.28,1831.3,0 | |
| 22/08/2001,1851.75,1860.02,1817.7,1860.01,0 | |
| 23/08/2001,1857.52,1883.48,1842.51,1842.97,0 | |
| 24/08/2001,1863.32,1916.83,1857.73,1916.8,0 | |
| 27/08/2001,1912.7,1933.94,1897.63,1912.41,0 | |
| 28/08/2001,1912.67,1916.28,1864.72,1864.98,0 | |
| 29/08/2001,1875.44,1879.76,1833.65,1843.17,0 | |
| 30/08/2001,1817.19,1833.29,1777.11,1791.68,0 | |
| 31/08/2001,1784.26,1817.72,1782.1,1805.43,0 | |
| 04/09/2001,1802.29,1836.19,1770.76,1770.78,0 | |
| 05/09/2001,1771.75,1782.5,1715.86,1759.01,0 | |
| 06/09/2001,1736.2,1753.83,1702.92,1705.64,0 | |
| 07/09/2001,1694.02,1724.57,1676.42,1687.7,0 | |
| 10/09/2001,1673.78,1702.12,1669.94,1695.38,0 | |
| 17/09/2001,1613.83,1629.1,1579.28,1579.55,0 | |
| 18/09/2001,1591.77,1605.06,1548.85,1555.08,0 | |
| 19/09/2001,1560.52,1568.22,1451.31,1527.8,0 | |
| 20/09/2001,1494.94,1513.24,1467.1,1470.93,0 | |
| 21/09/2001,1395.79,1454.04,1387.06,1423.19,0 | |
| 24/09/2001,1459.47,1507.51,1459.47,1499.4,0 | |
| 25/09/2001,1505.52,1528.33,1480.69,1501.64,0 | |
| 26/09/2001,1514.76,1516.12,1458.34,1464.04,0 | |
| 27/09/2001,1456.8,1465.7,1418.15,1460.71,0 | |
| 28/09/2001,1472.56,1499.58,1466.78,1498.8,0 | |
| 01/10/2001,1491.45,1491.45,1458.41,1480.46,0 | |
| 02/10/2001,1479.01,1504.24,1473.13,1492.33,0 | |
| 03/10/2001,1479.27,1595.48,1473.22,1580.81,0 | |
| 04/10/2001,1602.6,1641.56,1581.08,1597.31,0 | |
| 05/10/2001,1586.4,1608.76,1548.81,1605.3,0 | |
| 08/10/2001,1582.93,1621.11,1574.65,1605.95,0 | |
| 09/10/2001,1604.11,1607.2,1565.97,1570.19,0 | |
| 10/10/2001,1563.96,1626.99,1558.81,1626.26,0 | |
| 11/10/2001,1649.55,1701.48,1649.55,1701.47,0 | |
| 12/10/2001,1690.21,1707.43,1651.24,1703.4,0 | |
| 15/10/2001,1684.04,1698.24,1663.78,1696.31,0 | |
| 16/10/2001,1704.75,1722.85,1690.54,1722.07,0 | |
| 17/10/2001,1752.94,1754.01,1646.34,1646.34,0 | |
| 18/10/2001,1648.69,1668,1634.72,1652.72,0 | |
| 19/10/2001,1644.49,1675.2,1628.24,1671.31,0 | |
| 22/10/2001,1666.08,1708.09,1660.22,1708.08,0 | |
| 23/10/2001,1720.54,1739.47,1695.22,1704.44,0 | |
| 24/10/2001,1707.52,1736.17,1697.69,1731.54,0 | |
| 25/10/2001,1708.49,1775.51,1683.61,1775.47,0 | |
| 26/10/2001,1763.78,1792.87,1763,1768.96,0 | |
| 29/10/2001,1763.42,1767.97,1699.4,1699.52,0 | |
| 30/10/2001,1682.3,1686.68,1646.3,1667.41,0 | |
| 31/10/2001,1690.12,1721.69,1677.71,1690.2,0 | |
| 01/11/2001,1705.52,1746.65,1683.99,1746.3,0 | |
| 02/11/2001,1741.37,1759.65,1726.61,1745.73,0 | |
| 05/11/2001,1768.29,1801.55,1768.29,1793.65,0 | |
| 06/11/2001,1786.92,1835.49,1777.91,1835.08,0 | |
| 07/11/2001,1821.04,1868.31,1820.28,1837.53,0 | |
| 08/11/2001,1855.68,1888.39,1816.56,1827.77,0 | |
| 09/11/2001,1824.73,1838.38,1809.29,1828.48,0 | |
| 12/11/2001,1826.25,1848,1782.48,1840.13,0 | |
| 13/11/2001,1871.47,1893.92,1867.27,1892.11,0 | |
| 14/11/2001,1910.45,1922.45,1875.27,1903.19,0 | |
| 15/11/2001,1891.36,1922.12,1882.84,1900.57,0 | |
| 16/11/2001,1903.48,1908.21,1882.53,1898.58,0 | |
| 19/11/2001,1912.48,1934.7,1905.36,1934.42,0 | |
| 20/11/2001,1926.47,1930.21,1877.79,1880.51,0 | |
| 21/11/2001,1873.6,1884.49,1853.67,1875.05,0 | |
| 23/11/2001,1878.91,1905.58,1873.64,1903.2,0 | |
| 26/11/2001,1914.53,1941.31,1906.89,1941.23,0 | |
| 27/11/2001,1931.59,1965.09,1902.89,1935.97,0 | |
| 28/11/2001,1921.6,1941.79,1887.97,1887.97,0 | |
| 29/11/2001,1898.63,1933.46,1889.29,1933.26,0 | |
| 30/11/2001,1929.29,1941.94,1916.73,1930.58,0 | |
| 03/12/2001,1915.13,1925.35,1898.98,1904.9,0 | |
| 04/12/2001,1917.66,1963.22,1913.92,1963.1,0 | |
| 05/12/2001,1980.3,2056.81,1980.3,2046.84,0 | |
| 06/12/2001,2045.22,2065.69,2037.64,2054.27,0 | |
| 07/12/2001,2043.68,2046.99,2002.34,2021.26,0 | |
| 10/12/2001,2007.67,2036.54,1989.68,1992.12,0 | |
| 11/12/2001,2009.93,2032.63,1995.09,2001.93,0 | |
| 12/12/2001,2007.48,2022.76,1975.65,2011.38,0 | |
| 13/12/2001,1979.84,1985.79,1945.29,1946.51,0 | |
| 14/12/2001,1945.18,1965.74,1934.6,1953.17,0 | |
| 17/12/2001,1951.45,1994.48,1951.45,1987.45,0 | |
| 18/12/2001,1998.36,2010.91,1989.81,2004.76,0 | |
| 19/12/2001,1981.65,2007.76,1971.07,1982.89,0 | |
| 20/12/2001,1969,1972.32,1918.5,1918.54,0 | |
| 21/12/2001,1941.55,1954.47,1931.87,1945.83,0 | |
| 24/12/2001,1946.84,1953.9,1942.07,1944.48,0 | |
| 26/12/2001,1948.77,1983.84,1948.77,1960.7,0 | |
| 27/12/2001,1967.32,1982.73,1962.12,1976.42,0 | |
| 28/12/2001,1985.71,2002.72,1982.37,1987.26,0 | |
| 31/12/2001,1984.31,1989.17,1950.4,1950.4,0 | |
| 02/01/2002,1965.18,1979.26,1936.56,1979.25,0 | |
| 03/01/2002,1987.06,2044.56,1987.06,2044.27,0 | |
| 04/01/2002,2061.83,2077.89,2033.56,2059.38,0 | |
| 07/01/2002,2075.24,2081.09,2036.86,2037.1,0 | |
| 08/01/2002,2039.42,2060.23,2027.34,2055.74,0 | |
| 09/01/2002,2074.32,2098.88,2034.09,2044.89,0 | |
| 10/01/2002,2045.13,2055.89,2026.05,2047.24,0 | |
| 11/01/2002,2049.5,2058.77,2018.68,2022.46,0 | |
| 14/01/2002,2012.59,2018.42,1979.94,1990.74,0 | |
| 15/01/2002,1994.88,2011.25,1977.28,2000.91,0 | |
| 16/01/2002,1976.42,1981.81,1944.32,1944.44,0 | |
| 17/01/2002,1968.7,1985.83,1954.06,1985.82,0 | |
| 18/01/2002,1943.56,1964.74,1922.7,1930.34,0 | |
| 22/01/2002,1946.87,1947.41,1882.14,1882.53,0 | |
| 23/01/2002,1889.53,1925.15,1879.24,1922.38,0 | |
| 24/01/2002,1937.67,1959.93,1936.34,1942.58,0 | |
| 25/01/2002,1929.15,1951.79,1923.06,1937.7,0 | |
| 28/01/2002,1951.12,1958.96,1925.43,1943.91,0 | |
| 29/01/2002,1947.09,1959.05,1883.49,1892.99,0 | |
| 30/01/2002,1897.73,1913.66,1851.49,1913.44,0 | |
| 31/01/2002,1924.56,1935.17,1906.9,1934.03,0 | |
| 01/02/2002,1928.83,1942.15,1901.21,1911.24,0 | |
| 04/02/2002,1907.58,1907.58,1849.13,1855.53,0 | |
| 05/02/2002,1844.62,1867.94,1828.67,1838.52,0 | |
| 06/02/2002,1853.13,1853.13,1805.01,1812.71,0 | |
| 07/02/2002,1809.43,1824.07,1781.73,1782.11,0 | |
| 08/02/2002,1794.05,1818.88,1772.15,1818.88,0 | |
| 11/02/2002,1816.94,1846.93,1815.38,1846.66,0 | |
| 12/02/2002,1829.53,1852.22,1817.13,1834.21,0 | |
| 13/02/2002,1844.79,1862.42,1844.12,1859.16,0 | |
| 14/02/2002,1844.79,1862.42,1844.12,1859.16,0 | |
| 15/02/2002,1844.89,1847.07,1801.67,1805.2,0 | |
| 19/02/2002,1790.94,1791.01,1745.05,1750.61,0 | |
| 20/02/2002,1762.43,1777.18,1729.2,1775.57,0 | |
| 21/02/2002,1763.82,1769.37,1716.24,1716.24,0 | |
| 22/02/2002,1718.7,1736.48,1696.55,1724.54,0 | |
| 25/02/2002,1731.43,1776.61,1730.92,1769.88,0 | |
| 26/02/2002,1777.54,1788.75,1750.36,1766.86,0 | |
| 27/02/2002,1783.29,1793.73,1741.48,1751.88,0 | |
| 28/02/2002,1759.33,1773.2,1728.65,1731.49,0 | |
| 01/03/2002,1745.49,1802.89,1742.08,1802.74,0 | |
| 04/03/2002,1799.68,1859.72,1789.72,1859.32,0 | |
| 05/03/2002,1854.71,1886.15,1849.75,1866.29,0 | |
| 06/03/2002,1859.28,1891.83,1841.31,1890.4,0 | |
| 07/03/2002,1903.24,1910.7,1865.06,1881.63,0 | |
| 08/03/2002,1908.09,1935.09,1908.09,1929.67,0 | |
| 11/03/2002,1919.73,1946.23,1905.93,1929.49,0 | |
| 12/03/2002,1888.68,1899.01,1879.42,1897.12,0 | |
| 13/03/2002,1879.97,1886.27,1858.45,1862.03,0 | |
| 14/03/2002,1863.1,1873.01,1851.38,1854.14,0 | |
| 15/03/2002,1854.34,1871.39,1845.93,1868.3,0 | |
| 18/03/2002,1882.73,1893.26,1861.11,1877.06,0 | |
| 19/03/2002,1881.13,1891.51,1873.17,1880.87,0 | |
| 20/03/2002,1860.28,1861.79,1832.87,1832.87,0 | |
| 21/03/2002,1835.21,1870.16,1825.99,1868.83,0 | |
| 22/03/2002,1865.18,1873.32,1848.15,1851.39,0 | |
| 25/03/2002,1855.65,1863.05,1812.42,1812.49,0 | |
| 26/03/2002,1808.87,1843.96,1807.47,1824.17,0 | |
| 27/03/2002,1817.22,1832.01,1811.64,1826.75,0 | |
| 28/03/2002,1836.25,1852.85,1833.33,1845.35,0 | |
| 01/04/2002,1834.59,1865.37,1817.25,1862.62,0 | |
| 02/04/2002,1836.03,1839.37,1804.4,1804.4,0 | |
| 03/04/2002,1809.59,1813.36,1770.61,1784.35,0 | |
| 04/04/2002,1776.53,1800.83,1770.16,1789.75,0 | |
| 05/04/2002,1796.92,1803.21,1769.95,1770.03,0 | |
| 08/04/2002,1741.1,1786.4,1733.84,1785.87,0 | |
| 09/04/2002,1789.14,1795.62,1742.4,1742.57,0 | |
| 10/04/2002,1751.57,1772,1733.69,1767.07,0 | |
| 11/04/2002,1757.01,1762.28,1724.15,1725.24,0 | |
| 12/04/2002,1738.96,1756.33,1728.52,1756.19,0 | |
| 15/04/2002,1761.95,1769.04,1740.61,1753.78,0 | |
| 16/04/2002,1779.29,1816.91,1779.29,1816.79,0 | |
| 17/04/2002,1829.58,1832.01,1804.65,1810.67,0 | |
| 18/04/2002,1806.28,1818.79,1778.1,1802.43,0 | |
| 19/04/2002,1816.35,1816.62,1795.27,1796.83,0 | |
| 22/04/2002,1779.18,1779.18,1747.65,1758.68,0 | |
| 23/04/2002,1757.92,1762.94,1723.93,1730.29,0 | |
| 24/04/2002,1739.13,1746.52,1711.11,1713.34,0 | |
| 25/04/2002,1705.8,1724.01,1697.27,1713.7,0 | |
| 26/04/2002,1722.83,1728.52,1663.78,1663.89,0 | |
| 29/04/2002,1668.52,1678.56,1640.97,1656.93,0 | |
| 30/04/2002,1655.02,1697.03,1652.93,1688.23,0 | |
| 01/05/2002,1683.76,1687.56,1643.24,1677.53,0 | |
| 02/05/2002,1673.72,1695.07,1640.8,1644.82,0 | |
| 03/05/2002,1643.17,1643.87,1605.97,1613.03,0 | |
| 06/05/2002,1611.05,1622.83,1577.93,1578.48,0 | |
| 07/05/2002,1589.58,1594.57,1560.29,1573.82,0 | |
| 08/05/2002,1625.73,1696.35,1625.73,1696.29,0 | |
| 09/05/2002,1684.44,1692.58,1650.46,1650.49,0 | |
| 10/05/2002,1657.18,1657.45,1599.64,1600.85,0 | |
| 13/05/2002,1611.26,1653.1,1602.6,1652.54,0 | |
| 14/05/2002,1694.15,1722.66,1691.42,1719.05,0 | |
| 15/05/2002,1705.45,1759.33,1694.34,1725.56,0 | |
| 16/05/2002,1723.69,1734.71,1713.81,1730.44,0 | |
| 17/05/2002,1745.17,1754.22,1723.06,1741.39,0 | |
| 20/05/2002,1726.78,1726.89,1696.11,1701.59,0 | |
| 21/05/2002,1708.57,1717.93,1660.22,1664.18,0 | |
| 22/05/2002,1654.34,1676.64,1643.96,1673.45,0 | |
| 23/05/2002,1678.42,1697.77,1651.89,1697.63,0 | |
| 24/05/2002,1680.66,1681.1,1658.78,1661.49,0 | |
| 28/05/2002,1670.35,1671.35,1632.75,1652.17,0 | |
| 29/05/2002,1639.27,1644.29,1624.31,1624.39,0 | |
| 30/05/2002,1613.42,1637.65,1607.3,1631.92,0 | |
| 31/05/2002,1641.1,1651.47,1615.62,1615.73,0 | |
| 03/06/2002,1613.5,1621.5,1561.17,1562.56,0 | |
| 04/06/2002,1559.25,1587.79,1548.31,1578.12,0 | |
| 05/06/2002,1580.06,1595.42,1563.55,1595.26,0 | |
| 06/06/2002,1583.65,1584.06,1550.72,1554.88,0 | |
| 07/06/2002,1500.15,1549.17,1495.81,1535.48,0 | |
| 10/06/2002,1535.78,1551.8,1526.96,1530.69,0 | |
| 11/06/2002,1542.16,1547.5,1496.66,1497.18,0 | |
| 12/06/2002,1491.36,1519.16,1474.56,1519.12,0 | |
| 13/06/2002,1512.23,1526.41,1495.64,1496.86,0 | |
| 14/06/2002,1471.97,1507.01,1445.44,1504.74,0 | |
| 17/06/2002,1519.65,1555.07,1519.26,1553.29,0 | |
| 18/06/2002,1544.19,1567.99,1542.77,1542.96,0 | |
| 19/06/2002,1531.05,1538.36,1496.08,1496.83,0 | |
| 20/06/2002,1494.8,1503.01,1461.59,1464.75,0 | |
| 21/06/2002,1456.61,1480.05,1435.85,1440.96,0 | |
| 24/06/2002,1429.56,1476.56,1414.69,1460.34,0 | |
| 25/06/2002,1472.19,1475.58,1419.25,1423.99,0 | |
| 26/06/2002,1379.87,1436.57,1375.53,1429.33,0 | |
| 27/06/2002,1446.37,1459.41,1412.96,1459.2,0 | |
| 28/06/2002,1454.98,1486.25,1454.71,1463.21,0 | |
| 01/07/2002,1457.04,1459.84,1402.51,1403.8,0 | |
| 02/07/2002,1395.37,1396.25,1356.03,1357.82,0 | |
| 03/07/2002,1348.61,1380.38,1336.06,1380.17,0 | |
| 05/07/2002,1401.03,1448.66,1401.03,1448.36,0 | |
| 08/07/2002,1439.85,1452.56,1401.28,1405.61,0 | |
| 09/07/2002,1405.37,1415.31,1379.57,1381.12,0 | |
| 10/07/2002,1396.67,1396.95,1345.22,1346.01,0 | |
| 11/07/2002,1339.65,1375.58,1323.59,1374.43,0 | |
| 12/07/2002,1391.3,1402.45,1363.11,1373.5,0 | |
| 15/07/2002,1365.79,1382.62,1315.3,1382.62,0 | |
| 16/07/2002,1371.91,1407.59,1364.88,1375.26,0 | |
| 17/07/2002,1408.1,1426.28,1370.21,1397.25,0 | |
| 18/07/2002,1390.41,1395.29,1356.8,1356.95,0 | |
| 19/07/2002,1336.39,1350.21,1309.94,1319.15,0 | |
| 22/07/2002,1309.84,1332.1,1272.46,1282.65,0 | |
| 23/07/2002,1287.59,1295.59,1228.88,1229.05,0 | |
| 24/07/2002,1203.88,1290.4,1192.42,1290.23,0 | |
| 25/07/2002,1277.16,1289.72,1220.93,1240.08,0 | |
| 26/07/2002,1250.72,1264.67,1234.46,1262.12,0 | |
| 29/07/2002,1286.81,1335.25,1286.54,1335.25,0 | |
| 30/07/2002,1322.99,1354.48,1313.49,1344.19,0 | |
| 31/07/2002,1331.82,1335.79,1307.01,1328.26,0 | |
| 01/08/2002,1322.47,1326.1,1276.88,1280,0 | |
| 02/08/2002,1279.1,1282.06,1235.57,1247.92,0 | |
| 05/08/2002,1243.38,1247.84,1205.68,1206.01,0 | |
| 06/08/2002,1224.8,1279.57,1224.8,1259.55,0 | |
| 07/08/2002,1290.23,1298.12,1243.49,1280.9,0 | |
| 08/08/2002,1278.34,1316.52,1263.31,1316.52,0 | |
| 09/08/2002,1301.83,1322.07,1290.77,1306.12,0 | |
| 12/08/2002,1293.88,1311.43,1286.91,1306.84,0 | |
| 13/08/2002,1300.73,1324.43,1268.99,1269.28,0 | |
| 14/08/2002,1273.94,1334.31,1265.19,1334.3,0 | |
| 15/08/2002,1339.6,1350.92,1322.11,1345.01,0 | |
| 16/08/2002,1333.26,1368.69,1325.99,1361.01,0 | |
| 19/08/2002,1362.29,1397.06,1359.14,1394.54,0 | |
| 20/08/2002,1384.47,1389.84,1370.98,1376.59,0 | |
| 21/08/2002,1389.56,1410.88,1378.09,1409.25,0 | |
| 22/08/2002,1410.75,1426.76,1398.83,1422.95,0 | |
| 23/08/2002,1411.75,1411.75,1377.64,1380.62,0 | |
| 26/08/2002,1387.2,1394.24,1360.43,1391.74,0 | |
| 27/08/2002,1395.04,1396.4,1346.21,1347.78,0 | |
| 28/08/2002,1339.42,1340.01,1320.84,1323.69,0 | |
| 29/08/2002,1304.21,1345.37,1295.79,1335.77,0 | |
| 30/08/2002,1326.05,1337.92,1314.69,1314.85,0 | |
| 03/09/2002,1302.67,1302.67,1263.23,1263.84,0 | |
| 04/09/2002,1268.65,1294.65,1261,1292.31,0 | |
| 05/09/2002,1274.76,1274.76,1251,1251,0 | |
| 06/09/2002,1280.27,1304.02,1280.27,1295.3,0 | |
| 09/09/2002,1286.75,1310.33,1270.73,1304.6,0 | |
| 10/09/2002,1306.13,1322.43,1299.53,1320.09,0 | |
| 11/09/2002,1328.35,1347.27,1314.96,1315.45,0 | |
| 12/09/2002,1305.72,1305.72,1279.09,1279.68,0 | |
| 13/09/2002,1272.94,1292.36,1270.59,1291.4,0 | |
| 16/09/2002,1286.85,1292.73,1267.69,1275.88,0 | |
| 17/09/2002,1292.91,1298.5,1258.85,1259.94,0 | |
| 18/09/2002,1244.52,1263.9,1233.08,1252.13,0 | |
| 19/09/2002,1233.94,1242.91,1216.19,1216.45,0 | |
| 20/09/2002,1229.47,1232.96,1216.24,1221.09,0 | |
| 23/09/2002,1209.13,1209.72,1177.41,1184.93,0 | |
| 24/09/2002,1170.95,1200.45,1169.04,1182.17,0 | |
| 25/09/2002,1195.6,1227.23,1184.12,1222.29,0 | |
| 26/09/2002,1231.85,1239.62,1206.91,1221.61,0 | |
| 27/09/2002,1213.77,1235.08,1198.12,1199.16,0 | |
| 30/09/2002,1187.48,1190.74,1160.07,1172.06,0 | |
| 01/10/2002,1180.26,1214.01,1160.71,1213.72,0 | |
| 02/10/2002,1208.03,1222.72,1183.76,1187.3,0 | |
| 03/10/2002,1183.11,1197.96,1164.51,1165.56,0 | |
| 04/10/2002,1174.58,1175.75,1135.27,1139.9,0 | |
| 07/10/2002,1135.79,1145.79,1113.36,1119.4,0 | |
| 08/10/2002,1129.82,1144.13,1109.64,1129.21,0 | |
| 09/10/2002,1117.14,1135.89,1112.08,1114.11,0 | |
| 10/10/2002,1116.76,1165.83,1108.49,1163.37,0 | |
| 11/10/2002,1179.9,1220.12,1179.9,1210.47,0 | |
| 14/10/2002,1198.5,1221.6,1193.42,1220.53,0 | |
| 15/10/2002,1259.87,1282.74,1259.87,1282.44,0 | |
| 16/10/2002,1239.54,1253.61,1229.06,1232.42,0 | |
| 17/10/2002,1272.26,1283.21,1263.46,1272.29,0 | |
| 18/10/2002,1270.13,1288.08,1253.44,1287.86,0 | |
| 21/10/2002,1276.76,1312.53,1267.76,1309.67,0 | |
| 22/10/2002,1285.54,1307.6,1280.66,1292.8,0 | |
| 23/10/2002,1288.24,1320.25,1279.46,1320.23,0 | |
| 24/10/2002,1325.08,1330.99,1296.54,1298.71,0 | |
| 25/10/2002,1297.33,1331.33,1297.17,1331.13,0 | |
| 28/10/2002,1345.72,1346.21,1310.63,1315.83,0 | |
| 29/10/2002,1313.14,1318.93,1279.19,1300.54,0 | |
| 30/10/2002,1307.49,1334.63,1300.55,1326.73,0 | |
| 31/10/2002,1330.73,1347.58,1323.09,1329.75,0 | |
| 01/11/2002,1320.95,1360.83,1313.72,1360.7,0 | |
| 04/11/2002,1394.57,1420.03,1388.68,1396.54,0 | |
| 05/11/2002,1386.87,1401.37,1379.33,1401.17,0 | |
| 06/11/2002,1408.22,1419.04,1386.52,1418.99,0 | |
| 07/11/2002,1397.54,1400.08,1371.47,1376.71,0 | |
| 08/11/2002,1376.37,1389.77,1354.28,1359.28,0 | |
| 11/11/2002,1355.1,1355.1,1319.07,1319.19,0 | |
| 12/11/2002,1328.08,1367.97,1328.08,1349.56,0 | |
| 13/11/2002,1342.22,1371.74,1334.13,1361.34,0 | |
| 14/11/2002,1378.94,1411.63,1378.94,1411.52,0 | |
| 15/11/2002,1396.11,1413.53,1386.14,1411.14,0 | |
| 18/11/2002,1422.54,1425.42,1393.66,1393.69,0 | |
| 19/11/2002,1387.11,1394.93,1367.76,1374.51,0 | |
| 20/11/2002,1375.69,1419.64,1375.41,1419.35,0 | |
| 21/11/2002,1431.13,1468.72,1430.08,1467.55,0 | |
| 22/11/2002,1453.05,1475.35,1449.5,1468.74,0 | |
| 25/11/2002,1470.64,1486.94,1461.13,1481.9,0 | |
| 26/11/2002,1473.23,1478.73,1441.12,1444.43,0 | |
| 27/11/2002,1463.27,1491.45,1462.62,1487.94,0 | |
| 29/11/2002,1495.81,1497.44,1478.72,1478.78,0 | |
| 02/12/2002,1507.94,1521.44,1474.59,1484.78,0 | |
| 03/12/2002,1474.69,1474.69,1445.23,1448.96,0 | |
| 04/12/2002,1427.05,1444.18,1412.92,1430.35,0 | |
| 05/12/2002,1444.74,1445.95,1410.58,1410.75,0 | |
| 06/12/2002,1395.18,1430.39,1391.1,1422.44,0 | |
| 09/12/2002,1411.4,1411.4,1367.07,1367.14,0 | |
| 10/12/2002,1374.56,1397.84,1373.89,1390.76,0 | |
| 11/12/2002,1382.1,1407.15,1377.71,1396.59,0 | |
| 12/12/2002,1407.02,1411.69,1388.51,1399.55,0 | |
| 13/12/2002,1387.71,1387.71,1362.42,1362.42,0 | |
| 16/12/2002,1367.74,1400.49,1365.66,1400.33,0 | |
| 17/12/2002,1396.33,1408.16,1385.37,1392.05,0 | |
| 18/12/2002,1380.02,1380.02,1355.55,1361.51,0 | |
| 19/12/2002,1358.61,1384.58,1346.18,1354.1,0 | |
| 20/12/2002,1363.39,1370.79,1358.8,1363.05,0 | |
| 23/12/2002,1359.92,1384.29,1358.29,1381.69,0 | |
| 24/12/2002,1375.96,1382.93,1372.38,1372.47,0 | |
| 26/12/2002,1375.14,1392.58,1363.61,1367.89,0 | |
| 27/12/2002,1363.64,1369.21,1346.65,1348.31,0 | |
| 30/12/2002,1349.43,1353.38,1329.64,1339.54,0 | |
| 31/12/2002,1336.83,1345.11,1327.19,1335.51,0 | |
| 02/01/2003,1346.93,1384.91,1336.98,1384.85,0 | |
| 03/01/2003,1382.36,1389.44,1374.61,1387.08,0 | |
| 06/01/2003,1390.19,1428.65,1390.09,1421.32,0 | |
| 07/01/2003,1424.26,1442.26,1416.23,1431.57,0 | |
| 08/01/2003,1423.29,1424.12,1399.06,1401.07,0 | |
| 09/01/2003,1414.47,1445.09,1414.47,1438.46,0 | |
| 10/01/2003,1423.62,1457.45,1418.79,1447.72,0 | |
| 13/01/2003,1461.73,1467.35,1436.98,1446.04,0 | |
| 14/01/2003,1445.07,1461.12,1442.63,1460.99,0 | |
| 15/01/2003,1461.04,1463.99,1435.29,1438.8,0 | |
| 16/01/2003,1440.56,1449.13,1420.11,1423.75,0 | |
| 17/01/2003,1401.37,1401.37,1376.18,1376.19,0 | |
| 21/01/2003,1380.43,1386.71,1364.25,1364.25,0 | |
| 22/01/2003,1361.01,1379.61,1358.23,1359.48,0 | |
| 23/01/2003,1377.5,1393.67,1365.11,1388.27,0 | |
| 24/01/2003,1382.35,1382.35,1340.22,1342.14,0 | |
| 27/01/2003,1329.81,1349.83,1320.32,1325.27,0 | |
| 28/01/2003,1335.43,1346.5,1321.44,1342.18,0 | |
| 29/01/2003,1335.9,1363.31,1320.35,1358.06,0 | |
| 30/01/2003,1360.55,1363.08,1322.06,1322.35,0 | |
| 31/01/2003,1308.1,1331.04,1303.64,1320.91,0 | |
| 03/02/2003,1324.74,1335.76,1318,1323.79,0 | |
| 04/02/2003,1310.48,1310.48,1292.2,1306.15,0 | |
| 05/02/2003,1314.67,1332.82,1299.35,1301.5,0 | |
| 06/02/2003,1298.7,1310.51,1291.47,1301.73,0 | |
| 07/02/2003,1310.92,1314.52,1278.54,1282.47,0 | |
| 10/02/2003,1286.51,1298.57,1275.19,1296.68,0 | |
| 11/02/2003,1301.54,1315.04,1285.77,1295.46,0 | |
| 12/02/2003,1292.08,1301.11,1278.74,1278.97,0 | |
| 13/02/2003,1280.92,1281.32,1261.79,1277.44,0 | |
| 14/02/2003,1283.41,1310.37,1279.66,1310.17,0 | |
| 18/02/2003,1319.99,1346.92,1319.52,1346.54,0 | |
| 19/02/2003,1343.37,1344.59,1322.12,1334.32,0 | |
| 20/02/2003,1339.7,1344.29,1329.09,1331.23,0 | |
| 21/02/2003,1331.33,1352.07,1316.04,1349.02,0 | |
| 24/02/2003,1342.5,1343.09,1321.44,1322.38,0 | |
| 25/02/2003,1307.39,1331.35,1291.96,1328.98,0 | |
| 26/02/2003,1323.01,1331.47,1302.83,1303.68,0 | |
| 27/02/2003,1312.13,1331.79,1305.56,1323.94,0 | |
| 28/02/2003,1327.87,1342.73,1325.15,1337.52,0 | |
| 03/03/2003,1344.21,1353.31,1316.85,1320.29,0 | |
| 04/03/2003,1320.28,1321.89,1307.27,1307.77,0 | |
| 05/03/2003,1305.28,1317.69,1302.05,1314.4,0 | |
| 06/03/2003,1306.07,1312.61,1299.81,1302.89,0 | |
| 07/03/2003,1285.3,1310.53,1280.72,1305.29,0 | |
| 10/03/2003,1295.46,1299.55,1277.18,1278.37,0 | |
| 11/03/2003,1280.73,1288.99,1269.48,1271.47,0 | |
| 12/03/2003,1266.99,1279.59,1253.22,1279.24,0 | |
| 13/03/2003,1297.74,1340.78,1290.59,1340.77,0 | |
| 14/03/2003,1344.26,1352.84,1329.97,1340.33,0 | |
| 17/03/2003,1329.95,1392.41,1326.28,1392.27,0 | |
| 18/03/2003,1392,1400.55,1378.83,1400.55,0 | |
| 19/03/2003,1396.27,1401.24,1378.57,1397.07,0 | |
| 20/03/2003,1385.66,1411.41,1371.9,1402.77,0 | |
| 21/03/2003,1422.06,1425.73,1403.15,1421.84,0 | |
| 24/03/2003,1390.04,1392.4,1368.37,1369.78,0 | |
| 25/03/2003,1374.21,1400.14,1369.32,1391.01,0 | |
| 26/03/2003,1390.27,1397.94,1383.35,1387.45,0 | |
| 27/03/2003,1375.9,1392.46,1369.31,1384.25,0 | |
| 28/03/2003,1375.26,1384.82,1367.89,1369.6,0 | |
| 31/03/2003,1351.61,1357,1336.61,1341.17,0 | |
| 01/04/2003,1347.54,1356.37,1338.23,1348.3,0 | |
| 02/04/2003,1393.23,1400.86,1391.88,1396.72,0 | |
| 03/04/2003,1404.99,1412.08,1389.95,1396.58,0 | |
| 04/04/2003,1400.97,1400.97,1378.22,1383.51,0 | |
| 07/04/2003,1425.23,1430.11,1389.51,1389.51,0 | |
| 08/04/2003,1388.53,1392.52,1376.6,1382.94,0 | |
| 09/04/2003,1385.28,1393.37,1356.6,1356.74,0 | |
| 10/04/2003,1359.43,1368.11,1351.1,1365.61,0 | |
| 11/04/2003,1379.48,1387.33,1353.74,1358.85,0 | |
| 14/04/2003,1361.35,1386.5,1359.32,1384.95,0 | |
| 15/04/2003,1381.67,1394.03,1376.03,1391.01,0 | |
| 16/04/2003,1411.7,1418.52,1391.99,1394.72,0 | |
| 17/04/2003,1395.62,1425.5,1393.13,1425.5,0 | |
| 21/04/2003,1425.96,1432.08,1413.71,1424.37,0 | |
| 22/04/2003,1417,1452.34,1414.4,1451.36,0 | |
| 23/04/2003,1453.95,1468.08,1447.65,1466.16,0 | |
| 24/04/2003,1453.23,1465.92,1448.05,1457.23,0 | |
| 25/04/2003,1451.13,1452.17,1432.02,1434.54,0 | |
| 28/04/2003,1437.86,1465.4,1436.35,1462.24,0 | |
| 29/04/2003,1468.03,1482.49,1459.48,1471.3,0 | |
| 30/04/2003,1467.84,1472.69,1459.04,1464.31,0 | |
| 01/05/2003,1463,1478.85,1451.32,1472.56,0 | |
| 02/05/2003,1470.09,1504.22,1469.84,1502.88,0 | |
| 05/05/2003,1508.31,1519.7,1502.66,1504.04,0 | |
| 06/05/2003,1503.42,1531.82,1503.31,1523.71,0 | |
| 07/05/2003,1513.48,1523.91,1503.06,1506.76,0 | |
| 08/05/2003,1492.49,1504.04,1486.91,1489.69,0 | |
| 09/05/2003,1500.65,1520.15,1500.1,1520.15,0 | |
| 12/05/2003,1518.52,1544.41,1512.72,1541.4,0 | |
| 13/05/2003,1533.14,1548.59,1529.56,1539.68,0 | |
| 14/05/2003,1545.88,1549.94,1526.14,1534.9,0 | |
| 15/05/2003,1541.43,1552.98,1536.03,1551.38,0 | |
| 16/05/2003,1544.84,1550.44,1534.35,1538.53,0 | |
| 19/05/2003,1530.38,1536.04,1492.46,1492.77,0 | |
| 20/05/2003,1498.05,1505.18,1480.13,1491.09,0 | |
| 21/05/2003,1488.27,1490.82,1478.15,1489.87,0 | |
| 22/05/2003,1493.39,1512.8,1489.08,1507.55,0 | |
| 23/05/2003,1506.64,1514.49,1501.38,1510.09,0 | |
| 27/05/2003,1504.87,1558.28,1504.22,1556.69,0 | |
| 28/05/2003,1560.11,1571.85,1553.7,1563.24,0 | |
| 29/05/2003,1565.38,1591.26,1564.14,1574.95,0 | |
| 30/05/2003,1583.23,1599.92,1582.52,1595.91,0 | |
| 02/06/2003,1612.1,1620.79,1586.48,1590.75,0 | |
| 03/06/2003,1589.72,1603.74,1584.7,1603.56,0 | |
| 04/06/2003,1604.84,1638.57,1603.17,1634.65,0 | |
| 05/06/2003,1620.79,1646.01,1613.99,1646.01,0 | |
| 06/06/2003,1670.03,1684.06,1625.18,1627.42,0 | |
| 09/06/2003,1623,1625.61,1597.32,1603.97,0 | |
| 10/06/2003,1611.17,1627.77,1606.08,1627.67,0 | |
| 11/06/2003,1625,1647.57,1612.22,1646.02,0 | |
| 12/06/2003,1653.05,1661.12,1640.12,1653.62,0 | |
| 13/06/2003,1656.61,1660.43,1624.12,1626.49,0 | |
| 16/06/2003,1633.8,1667.77,1629.59,1666.58,0 | |
| 17/06/2003,1673.1,1674.09,1656.57,1668.44,0 | |
| 18/06/2003,1663.03,1685.04,1653.25,1677.14,0 | |
| 19/06/2003,1677.05,1686.1,1646.79,1648.64,0 | |
| 20/06/2003,1657.31,1660.47,1638.93,1644.72,0 | |
| 23/06/2003,1642.33,1643.21,1601.45,1610.75,0 | |
| 24/06/2003,1605.69,1622.47,1598.25,1605.61,0 | |
| 25/06/2003,1608.5,1629.97,1600.28,1602.66,0 | |
| 26/06/2003,1611.31,1636.15,1606.47,1634.01,0 | |
| 27/06/2003,1636.03,1653.74,1621.25,1625.26,0 | |
| 30/06/2003,1634.86,1643.68,1621.44,1622.8,0 | |
| 01/07/2003,1617.3,1641.77,1598.92,1640.13,0 | |
| 02/07/2003,1648.13,1678.77,1648.13,1678.73,0 | |
| 03/07/2003,1665.95,1683.77,1660.95,1663.46,0 | |
| 07/07/2003,1685.41,1721.25,1685.41,1720.71,0 | |
| 08/07/2003,1715.99,1747.44,1713.76,1746.46,0 | |
| 09/07/2003,1743.66,1758.18,1735.3,1747.46,0 | |
| 10/07/2003,1731.35,1735.13,1707.49,1715.86,0 | |
| 11/07/2003,1720.98,1737.41,1720.98,1733.93,0 | |
| 14/07/2003,1757.43,1776.1,1748.88,1754.82,0 | |
| 15/07/2003,1769.95,1771.78,1742.1,1753.21,0 | |
| 16/07/2003,1766.35,1767.9,1734.14,1747.97,0 | |
| 17/07/2003,1727.76,1729.59,1693.47,1698.02,0 | |
| 18/07/2003,1709.09,1714.84,1688.82,1708.5,0 | |
| 21/07/2003,1706.15,1706.29,1675.18,1681.41,0 | |
| 22/07/2003,1695.02,1710.34,1686.15,1706.1,0 | |
| 23/07/2003,1710.82,1720.04,1695.2,1719.18,0 | |
| 24/07/2003,1732.19,1740.8,1700.29,1701.42,0 | |
| 25/07/2003,1703.58,1730.91,1685.89,1730.7,0 | |
| 28/07/2003,1734.68,1740.59,1726.24,1735.36,0 | |
| 29/07/2003,1740.27,1744.6,1713.21,1731.37,0 | |
| 30/07/2003,1731.57,1733.4,1717.07,1720.91,0 | |
| 31/07/2003,1735.47,1757.37,1728.34,1735.02,0 | |
| 01/08/2003,1731.63,1733.14,1714.01,1715.62,0 | |
| 04/08/2003,1714.84,1723.27,1687.77,1714.06,0 | |
| 05/08/2003,1710.69,1711.11,1671.04,1673.5,0 | |
| 06/08/2003,1664.26,1675.46,1648.42,1652.68,0 | |
| 07/08/2003,1651.46,1658.43,1641.74,1652.18,0 | |
| 08/08/2003,1659.06,1662.78,1640.88,1644.03,0 | |
| 11/08/2003,1646.95,1668.06,1646.59,1661.51,0 | |
| 12/08/2003,1666.61,1687.48,1660.66,1687.01,0 | |
| 13/08/2003,1693.36,1695.83,1681.31,1686.61,0 | |
| 14/08/2003,1688.13,1700.31,1681.52,1700.31,0 | |
| 15/08/2003,1697.75,1705.33,1693.88,1702.01,0 | |
| 18/08/2003,1707.17,1739.59,1706.93,1739.49,0 | |
| 19/08/2003,1747,1761.63,1737.37,1761.11,0 | |
| 20/08/2003,1749.08,1768.52,1747.01,1760.54,0 | |
| 21/08/2003,1771.39,1783.64,1762.97,1777.55,0 | |
| 22/08/2003,1804.81,1812.49,1765.3,1765.32,0 | |
| 25/08/2003,1763.78,1768.12,1752.12,1764.31,0 | |
| 26/08/2003,1756.08,1771.22,1737.15,1770.65,0 | |
| 27/08/2003,1767.78,1783.12,1764.63,1782.13,0 | |
| 28/08/2003,1787.77,1800.65,1772.98,1800.18,0 | |
| 29/08/2003,1796.1,1813.82,1794.83,1810.45,0 | |
| 02/09/2003,1817.92,1841.48,1804.3,1841.48,0 | |
| 03/09/2003,1852.47,1863.55,1846.51,1852.9,0 | |
| 04/09/2003,1853.12,1870,1848.95,1868.97,0 | |
| 05/09/2003,1861.29,1879.7,1850.69,1858.24,0 | |
| 08/09/2003,1863.88,1888.65,1863.88,1888.62,0 | |
| 09/09/2003,1883,1886.27,1867.81,1873.43,0 | |
| 10/09/2003,1859.21,1859.21,1823.81,1823.81,0 | |
| 11/09/2003,1830.44,1852.6,1819.42,1846.09,0 | |
| 12/09/2003,1833.97,1855.04,1821.98,1855.03,0 | |
| 15/09/2003,1857.12,1902.07,1843.79,1845.7,0 | |
| 16/09/2003,1848.41,1887.87,1848.41,1887.25,0 | |
| 17/09/2003,1884.18,1894.74,1876.24,1883.1,0 | |
| 18/09/2003,1880.91,1910.51,1874.3,1909.55,0 | |
| 19/09/2003,1913.74,1913.74,1895.93,1905.7,0 | |
| 22/09/2003,1881.42,1881.42,1866.88,1874.62,0 | |
| 23/09/2003,1877.44,1901.73,1875.15,1901.72,0 | |
| 24/09/2003,1903.81,1904.13,1843.43,1843.7,0 | |
| 25/09/2003,1849.39,1856.22,1817.2,1817.24,0 | |
| 26/09/2003,1816.75,1821.57,1792.06,1792.07,0 | |
| 29/09/2003,1801.55,1824.59,1786.57,1824.56,0 | |
| 30/09/2003,1812.81,1812.81,1783.46,1786.94,0 | |
| 01/10/2003,1797.07,1832.25,1796.09,1832.25,0 | |
| 02/10/2003,1828.94,1842.55,1823.64,1836.22,0 | |
| 03/10/2003,1864.54,1891.62,1864.54,1880.57,0 | |
| 06/10/2003,1884.64,1894.22,1876,1893.46,0 | |
| 07/10/2003,1882.92,1907.88,1878.59,1907.85,0 | |
| 08/10/2003,1913.64,1914.33,1888.53,1893.78,0 | |
| 09/10/2003,1916.95,1936.93,1899.21,1911.9,0 | |
| 10/10/2003,1915.52,1921.14,1905.49,1915.31,0 | |
| 13/10/2003,1924.06,1940.97,1921.96,1933.53,0 | |
| 14/10/2003,1929.52,1943.33,1922.82,1943.19,0 | |
| 15/10/2003,1966.38,1966.87,1933.03,1939.1,0 | |
| 16/10/2003,1931.99,1951.76,1930.28,1950.14,0 | |
| 17/10/2003,1947.2,1949.69,1910.24,1912.36,0 | |
| 20/10/2003,1913.79,1925.16,1905.39,1925.14,0 | |
| 21/10/2003,1929.31,1952.48,1922.78,1940.9,0 | |
| 22/10/2003,1923.33,1923.33,1897.36,1898.07,0 | |
| 23/10/2003,1879.12,1893.2,1874.11,1885.51,0 | |
| 24/10/2003,1863.32,1866.43,1841.62,1865.59,0 | |
| 27/10/2003,1876.03,1890.66,1873.62,1882.91,0 | |
| 28/10/2003,1893.28,1932.26,1892.43,1932.26,0 | |
| 29/10/2003,1925.61,1937.37,1923.56,1936.56,0 | |
| 30/10/2003,1955.59,1957.53,1929.77,1932.69,0 | |
| 31/10/2003,1938.22,1947.85,1928.67,1932.21,0 | |
| 03/11/2003,1941.31,1969.26,1941.31,1967.7,0 | |
| 04/11/2003,1961.45,1971.38,1953.64,1957.96,0 | |
| 05/11/2003,1957,1966.15,1938.22,1959.37,0 | |
| 06/11/2003,1971.27,1977.91,1953.34,1976.37,0 | |
| 07/11/2003,1986.56,1992.27,1968.81,1970.74,0 | |
| 10/11/2003,1972.1,1973.08,1939.73,1941.64,0 | |
| 11/11/2003,1938.85,1944.01,1923.5,1930.75,0 | |
| 12/11/2003,1935.97,1973.11,1935.86,1973.11,0 | |
| 13/11/2003,1964.43,1970.4,1956.41,1967.35,0 | |
| 14/11/2003,1966.87,1977.79,1930.26,1930.26,0 | |
| 17/11/2003,1919.01,1919.23,1890.72,1909.61,0 | |
| 18/11/2003,1919.45,1926,1881.75,1881.75,0 | |
| 19/11/2003,1886.18,1903.43,1880.31,1899.65,0 | |
| 20/11/2003,1886.63,1916.55,1880.91,1881.92,0 | |
| 21/11/2003,1891.84,1896.41,1878.07,1893.88,0 | |
| 24/11/2003,1907.29,1947.14,1907.29,1947.14,0 | |
| 25/11/2003,1948.36,1956.2,1942.02,1943.04,0 | |
| 26/11/2003,1954.28,1960.31,1930.63,1953.31,0 | |
| 28/11/2003,1950.21,1963.06,1950.21,1960.26,0 | |
| 01/12/2003,1972.97,1989.82,1968.54,1989.82,0 | |
| 02/12/2003,1986.8,1996.08,1978.23,1980.07,0 | |
| 03/12/2003,1989.14,2000.92,1960.13,1960.25,0 | |
| 04/12/2003,1966.92,1971.25,1942.67,1968.8,0 | |
| 05/12/2003,1949.26,1960.39,1935.58,1937.82,0 | |
| 08/12/2003,1937.48,1948.94,1926.94,1948.85,0 | |
| 09/12/2003,1955.5,1956.97,1906.84,1908.32,0 | |
| 10/12/2003,1912.24,1916,1887.46,1904.65,0 | |
| 11/12/2003,1904.48,1945.92,1903.93,1942.32,0 | |
| 12/12/2003,1947.26,1949.02,1931.1,1949,0 | |
| 15/12/2003,1978.77,1979.78,1918.26,1918.26,0 | |
| 16/12/2003,1918.06,1927.09,1901.66,1924.29,0 | |
| 17/12/2003,1922.21,1926,1910.24,1921.33,0 | |
| 18/12/2003,1924.62,1957.68,1924.62,1956.18,0 | |
| 19/12/2003,1962.07,1962.07,1939.56,1951.02,0 | |
| 22/12/2003,1946.19,1958.74,1941.62,1955.8,0 | |
| 23/12/2003,1954.03,1974.78,1952.44,1974.78,0 | |
| 24/12/2003,1969.71,1974.31,1964.88,1969.23,0 | |
| 26/12/2003,1970.37,1979.74,1970.37,1973.14,0 | |
| 29/12/2003,1976.93,2006.48,1976.93,2006.48,0 | |
| 30/12/2003,2003.98,2010.13,1997.82,2009.88,0 | |
| 31/12/2003,2010.64,2015.23,1996.62,2003.37,0 | |
| 02/01/2004,2011.08,2022.37,1999.77,2006.68,0 | |
| 05/01/2004,2020.78,2047.36,2020.78,2047.36,0 | |
| 06/01/2004,2044.55,2061.54,2039.63,2057.37,0 | |
| 07/01/2004,2056.75,2078.09,2047.02,2077.68,0 | |
| 08/01/2004,2089.6,2100.25,2078.05,2100.25,0 | |
| 09/01/2004,2083.64,2113.33,2077.09,2086.92,0 | |
| 12/01/2004,2093.54,2112.52,2085.15,2111.78,0 | |
| 13/01/2004,2113.11,2114.91,2080.29,2096.44,0 | |
| 14/01/2004,2104.29,2111.73,2094.32,2111.13,0 | |
| 15/01/2004,2101.86,2121.61,2088.1,2109.08,0 | |
| 16/01/2004,2126.12,2140.47,2119.35,2140.46,0 | |
| 20/01/2004,2149.03,2149.85,2130.2,2147.98,0 | |
| 21/01/2004,2139.33,2150.11,2120.2,2142.45,0 | |
| 22/01/2004,2146.32,2152.12,2119.01,2119.01,0 | |
| 23/01/2004,2124.76,2138.41,2108.45,2123.87,0 | |
| 26/01/2004,2120.56,2153.83,2115.34,2153.83,0 | |
| 27/01/2004,2148.05,2152.75,2116.04,2116.04,0 | |
| 28/01/2004,2125.02,2128,2073.15,2077.37,0 | |
| 29/01/2004,2085.54,2087.33,2041.07,2068.23,0 | |
| 30/01/2004,2068.36,2078.88,2058.54,2066.15,0 | |
| 02/02/2004,2072.13,2085.49,2053.79,2063.15,0 | |
| 03/02/2004,2060.28,2071.44,2057.33,2066.21,0 | |
| 04/02/2004,2042.83,2044.68,2013.92,2014.14,0 | |
| 05/02/2004,2024.48,2031.39,2012.79,2019.56,0 | |
| 06/02/2004,2025.96,2064.01,2025.91,2064.01,0 | |
| 09/02/2004,2069.29,2074.27,2060.44,2060.57,0 | |
| 10/02/2004,2061.1,2075.33,2060.44,2075.33,0 | |
| 11/02/2004,2072.9,2089.66,2064.77,2089.66,0 | |
| 12/02/2004,2084.02,2091.22,2072.06,2073.61,0 | |
| 13/02/2004,2080.17,2085.71,2049.76,2053.56,0 | |
| 17/02/2004,2068.42,2084.72,2068.01,2080.35,0 | |
| 18/02/2004,2084.23,2088.51,2072.19,2076.47,0 | |
| 19/02/2004,2091.71,2094.92,2045.96,2045.96,0 | |
| 20/02/2004,2052.13,2052.36,2022.79,2037.93,0 | |
| 23/02/2004,2044.41,2045.1,1999.59,2007.52,0 | |
| 24/02/2004,2000.75,2018.07,1991.05,2005.44,0 | |
| 25/02/2004,2010.59,2024.2,2007.73,2022.98,0 | |
| 26/02/2004,2018.91,2037.17,2012.83,2032.57,0 | |
| 27/02/2004,2036.67,2044.77,2018.83,2029.82,0 | |
| 01/03/2004,2036.92,2057.8,2032.64,2057.8,0 | |
| 02/03/2004,2056.38,2064.4,2039.65,2039.65,0 | |
| 03/03/2004,2037.11,2039.31,2020.29,2033.36,0 | |
| 04/03/2004,2034.73,2055.12,2031.84,2055.11,0 | |
| 05/03/2004,2037.33,2069.02,2034.18,2047.63,0 | |
| 08/03/2004,2052.07,2058.25,2008.78,2008.78,0 | |
| 09/03/2004,2008.75,2011.83,1987.29,1995.16,0 | |
| 10/03/2004,1997.11,2007.25,1963.13,1964.15,0 | |
| 11/03/2004,1953.59,1982.58,1943.89,1943.89,0 | |
| 12/03/2004,1961,1984.73,1959.49,1984.73,0 | |
| 15/03/2004,1977.78,1977.78,1939.2,1939.2,0 | |
| 16/03/2004,1952.78,1961.99,1927.69,1943.09,0 | |
| 17/03/2004,1956.52,1980.31,1956.52,1976.76,0 | |
| 18/03/2004,1971.26,1972.31,1947.56,1962.44,0 | |
| 19/03/2004,1964.97,1970.15,1940.47,1940.47,0 | |
| 22/03/2004,1929.02,1929.28,1897.63,1909.9,0 | |
| 23/03/2004,1923.23,1928.61,1898.94,1901.8,0 | |
| 24/03/2004,1908.04,1922.51,1896.91,1909.48,0 | |
| 25/03/2004,1923.22,1967.17,1923.22,1967.17,0 | |
| 26/03/2004,1963.52,1976.76,1960.02,1960.02,0 | |
| 29/03/2004,1975.43,1996.23,1975.43,1992.57,0 | |
| 30/03/2004,1985.67,2000.68,1981.44,2000.63,0 | |
| 31/03/2004,2001.32,2004,1985.04,1994.22,0 | |
| 01/04/2004,1996.97,2019.09,1996.97,2015.01,0 | |
| 02/04/2004,2047.34,2057.17,2037.19,2057.17,0 | |
| 05/04/2004,2055.99,2079.12,2054.34,2079.12,0 | |
| 06/04/2004,2064.13,2068.27,2053.32,2059.9,0 | |
| 07/04/2004,2055.61,2060.44,2038.74,2050.24,0 | |
| 08/04/2004,2074.58,2075.33,2046.1,2052.88,0 | |
| 12/04/2004,2057.64,2069.45,2057.64,2065.48,0 | |
| 13/04/2004,2072.95,2073.42,2026.2,2030.08,0 | |
| 14/04/2004,2018.36,2040.15,2013.98,2024.85,0 | |
| 15/04/2004,2026.52,2031.84,1989.21,2002.17,0 | |
| 16/04/2004,2002.43,2007.17,1982.14,1995.74,0 | |
| 19/04/2004,1995.37,2020.45,1991.14,2020.43,0 | |
| 20/04/2004,2022.62,2032.41,1978.63,1978.63,0 | |
| 21/04/2004,1987.22,1995.91,1973.25,1995.63,0 | |
| 22/04/2004,1992.65,2035.39,1991.47,2032.91,0 | |
| 23/04/2004,2045.92,2051.75,2034.48,2049.77,0 | |
| 26/04/2004,2052.25,2059.08,2031.75,2036.77,0 | |
| 27/04/2004,2040.53,2053.57,2027.64,2032.53,0 | |
| 28/04/2004,2026.44,2026.44,1985.54,1989.54,0 | |
| 29/04/2004,1987.48,1998.5,1946.1,1958.78,0 | |
| 30/04/2004,1962.49,1965.89,1919.39,1920.15,0 | |
| 03/05/2004,1928.72,1954.62,1926.09,1938.72,0 | |
| 04/05/2004,1942.37,1969.97,1933.6,1950.48,0 | |
| 05/05/2004,1954.99,1967.33,1948.51,1957.26,0 | |
| 06/05/2004,1945.87,1949.55,1923.3,1937.74,0 | |
| 07/05/2004,1931.86,1957.24,1917.96,1917.96,0 | |
| 10/05/2004,1900.15,1907.98,1880.32,1896.07,0 | |
| 11/05/2004,1909.5,1931.48,1909.5,1931.35,0 | |
| 12/05/2004,1924.32,1927.23,1878.77,1925.59,0 | |
| 13/05/2004,1918.63,1937.87,1914.1,1926.03,0 | |
| 14/05/2004,1922.47,1927.25,1897.57,1904.25,0 | |
| 17/05/2004,1881.06,1887.74,1865.4,1876.64,0 | |
| 18/05/2004,1892.29,1903.39,1890.95,1897.82,0 | |
| 19/05/2004,1917.58,1936.04,1898.16,1898.17,0 | |
| 20/05/2004,1902.78,1912.02,1890.18,1896.59,0 | |
| 21/05/2004,1910.04,1918.01,1899.85,1912.09,0 | |
| 24/05/2004,1924.87,1934.41,1915.56,1922.98,0 | |
| 25/05/2004,1920.94,1966.68,1913.73,1964.65,0 | |
| 26/05/2004,1961.16,1976.16,1957.58,1976.15,0 | |
| 27/05/2004,1982.77,1991.87,1969.04,1984.5,0 | |
| 28/05/2004,1985.54,1990.81,1976.7,1986.74,0 | |
| 01/06/2004,1978.52,1991.29,1972.71,1990.77,0 | |
| 02/06/2004,1995.18,1998.32,1978.71,1988.98,0 | |
| 03/06/2004,1983.86,1983.86,1960.26,1960.26,0 | |
| 04/06/2004,1982.65,1995.5,1978.04,1978.62,0 | |
| 07/06/2004,1991.67,2020.62,1991.42,2020.62,0 | |
| 08/06/2004,2010.72,2023.54,2008.3,2023.53,0 | |
| 09/06/2004,2015.04,2019.22,1989.99,1990.61,0 | |
| 10/06/2004,1996.8,2000.99,1988.89,1999.87,0 | |
| 14/06/2004,1987.75,1987.83,1963.48,1969.99,0 | |
| 15/06/2004,1982.41,2006.58,1982.41,1995.6,0 | |
| 16/06/2004,1997.1,2002.07,1990.57,1998.23,0 | |
| 17/06/2004,1993.69,1993.93,1976.25,1983.67,0 | |
| 18/06/2004,1977.77,2000.41,1973.91,1986.73,0 | |
| 21/06/2004,1990.82,1995.06,1972.43,1974.38,0 | |
| 22/06/2004,1975.51,1994.87,1964.53,1994.15,0 | |
| 23/06/2004,1992.05,2023.23,1990.78,2020.98,0 | |
| 24/06/2004,2020.11,2032.21,2013.78,2015.57,0 | |
| 25/06/2004,2016.74,2033.87,2015.57,2025.47,0 | |
| 28/06/2004,2038.98,2039.93,2013.73,2019.82,0 | |
| 29/06/2004,2017.35,2037.6,2017.35,2034.93,0 | |
| 30/06/2004,2038.34,2055.65,2031.88,2047.79,0 | |
| 01/07/2004,2045.53,2045.53,2006.67,2015.55,0 | |
| 02/07/2004,2014.09,2014.74,1996.61,2006.66,0 | |
| 06/07/2004,1994.7,1995.4,1958.69,1963.43,0 | |
| 07/07/2004,1961.22,1976.92,1960.78,1966.08,0 | |
| 08/07/2004,1951.79,1964.48,1934.57,1935.32,0 | |
| 09/07/2004,1946.49,1961.11,1940.22,1946.33,0 | |
| 12/07/2004,1936.17,1941.24,1921.4,1936.92,0 | |
| 13/07/2004,1940.31,1945.17,1930.59,1931.66,0 | |
| 14/07/2004,1913.73,1937.68,1908.98,1914.88,0 | |
| 15/07/2004,1920.18,1925.76,1910.13,1912.71,0 | |
| 16/07/2004,1926.19,1926.19,1882.93,1883.15,0 | |
| 19/07/2004,1889.06,1893.8,1870.14,1883.83,0 | |
| 20/07/2004,1886.85,1917.07,1885.8,1917.07,0 | |
| 21/07/2004,1933.02,1933.03,1874.37,1874.37,0 | |
| 22/07/2004,1872.43,1892.98,1853.58,1889.06,0 | |
| 23/07/2004,1874.46,1874.46,1846.55,1849.09,0 | |
| 26/07/2004,1852.42,1860.12,1829.06,1839.02,0 | |
| 27/07/2004,1844.28,1872.17,1843.04,1869.1,0 | |
| 28/07/2004,1861.37,1869,1832.12,1858.26,0 | |
| 29/07/2004,1871.54,1885.01,1867.62,1881.06,0 | |
| 30/07/2004,1878.54,1896.31,1876.31,1887.36,0 | |
| 02/08/2004,1874.93,1893.13,1869.66,1892.09,0 | |
| 03/08/2004,1887.14,1887.57,1859.17,1859.42,0 | |
| 04/08/2004,1850.78,1864.8,1842.2,1855.06,0 | |
| 05/08/2004,1856.99,1859.77,1820.21,1821.63,0 | |
| 06/08/2004,1805.95,1806.28,1775.57,1776.89,0 | |
| 09/08/2004,1782.35,1787.44,1774.48,1774.64,0 | |
| 10/08/2004,1782.3,1808.7,1782.26,1808.7,0 | |
| 11/08/2004,1778.43,1786.65,1760.5,1782.42,0 | |
| 12/08/2004,1770.68,1774.68,1751.95,1752.49,0 | |
| 13/08/2004,1762.46,1768.63,1750.82,1757.22,0 | |
| 16/08/2004,1759.58,1789.49,1759.58,1782.84,0 | |
| 17/08/2004,1792.26,1804.59,1791.95,1795.25,0 | |
| 18/08/2004,1787.66,1831.37,1784.6,1831.37,0 | |
| 19/08/2004,1825.91,1829.13,1811.68,1819.89,0 | |
| 20/08/2004,1819.54,1843.12,1815.92,1838.02,0 | |
| 23/08/2004,1843.79,1848.12,1835.11,1838.7,0 | |
| 24/08/2004,1846.93,1850.29,1828.51,1836.89,0 | |
| 25/08/2004,1836.72,1861.79,1830.3,1860.72,0 | |
| 26/08/2004,1855.77,1860.39,1848.88,1852.92,0 | |
| 27/08/2004,1855.03,1866.25,1854.77,1862.09,0 | |
| 30/08/2004,1855.78,1855.78,1836.47,1836.49,0 | |
| 31/08/2004,1837.54,1842.15,1819.62,1838.1,0 | |
| 01/09/2004,1833.37,1859.44,1833.33,1850.41,0 | |
| 02/09/2004,1848.03,1876.24,1846.95,1873.43,0 | |
| 03/09/2004,1857.61,1867.46,1840.94,1844.48,0 | |
| 07/09/2004,1856,1865.43,1847.48,1858.56,0 | |
| 08/09/2004,1855.25,1870.04,1850.05,1850.64,0 | |
| 09/09/2004,1858.51,1875.39,1849.37,1869.65,0 | |
| 10/09/2004,1870.33,1895.78,1863.46,1894.31,0 | |
| 13/09/2004,1900.17,1919.21,1897.73,1910.38,0 | |
| 14/09/2004,1909.2,1917.74,1901.77,1915.4,0 | |
| 15/09/2004,1908.38,1908.38,1892.08,1896.52,0 | |
| 16/09/2004,1898.83,1914.38,1898.36,1904.08,0 | |
| 17/09/2004,1907.01,1911,1896.67,1910.09,0 | |
| 20/09/2004,1903.02,1921.5,1900.24,1908.07,0 | |
| 21/09/2004,1913.13,1925.85,1909.43,1921.18,0 | |
| 22/09/2004,1910.23,1910.23,1884.85,1885.71,0 | |
| 23/09/2004,1887.02,1894.67,1883.32,1886.43,0 | |
| 24/09/2004,1888.89,1897.42,1879.48,1879.48,0 | |
| 27/09/2004,1871.16,1871.94,1858.88,1859.88,0 | |
| 28/09/2004,1865.88,1873.86,1852.59,1869.87,0 | |
| 29/09/2004,1870.61,1894.06,1869.95,1893.94,0 | |
| 30/09/2004,1892.6,1902.25,1887.68,1896.84,0 | |
| 01/10/2004,1909.59,1942.23,1908.57,1942.2,0 | |
| 04/10/2004,1954.59,1965.76,1950.17,1952.4,0 | |
| 05/10/2004,1950.23,1960.9,1946.86,1955.5,0 | |
| 06/10/2004,1953.91,1971.04,1947.24,1971.03,0 | |
| 07/10/2004,1967.37,1970.26,1948.03,1948.52,0 | |
| 08/10/2004,1940.67,1949.34,1917.72,1919.97,0 | |
| 11/10/2004,1924.41,1930.66,1920.76,1928.76,0 | |
| 12/10/2004,1913.7,1929.98,1904.11,1925.17,0 | |
| 13/10/2004,1944.96,1948.01,1914.46,1920.53,0 | |
| 14/10/2004,1920.58,1921.82,1900.77,1903.02,0 | |
| 15/10/2004,1907.93,1923.92,1899.33,1911.5,0 | |
| 18/10/2004,1909.78,1936.52,1904.5,1936.52,0 | |
| 19/10/2004,1944.41,1952.85,1922.6,1922.9,0 | |
| 20/10/2004,1920.06,1934.32,1910.83,1932.97,0 | |
| 21/10/2004,1940.11,1957.48,1933,1953.62,0 | |
| 22/10/2004,1952.36,1952.54,1914.39,1915.14,0 | |
| 25/10/2004,1911.08,1920.71,1905.91,1914.04,0 | |
| 26/10/2004,1915.15,1928.8,1905.49,1928.79,0 | |
| 27/10/2004,1928,1971.28,1926.25,1969.99,0 | |
| 28/10/2004,1963.36,1980.36,1959.57,1975.74,0 | |
| 29/10/2004,1974.55,1984.18,1963.83,1974.99,0 | |
| 01/11/2004,1975.48,1983.91,1969.32,1979.87,0 | |
| 02/11/2004,1981.47,2002.93,1978.64,1984.79,0 | |
| 03/11/2004,2014.45,2020.03,1992.7,2004.33,0 | |
| 04/11/2004,1998.15,2023.72,1992.07,2023.63,0 | |
| 05/11/2004,2035.04,2046.92,2025.63,2038.94,0 | |
| 08/11/2004,2038.22,2044.53,2033.79,2039.25,0 | |
| 09/11/2004,2039.03,2049.77,2034.41,2043.33,0 | |
| 10/11/2004,2039.58,2047.25,2032.37,2034.56,0 | |
| 11/11/2004,2041.34,2061.4,2039.74,2061.27,0 | |
| 12/11/2004,2065.32,2085.34,2056.41,2085.34,0 | |
| 15/11/2004,2082.59,2094.13,2078.84,2094.09,0 | |
| 16/11/2004,2087.07,2087.3,2073.35,2078.62,0 | |
| 17/11/2004,2090.94,2112.18,2090.72,2099.68,0 | |
| 18/11/2004,2096.19,2105.39,2089.48,2104.28,0 | |
| 19/11/2004,2100.45,2102.6,2070.63,2070.63,0 | |
| 22/11/2004,2066.34,2085.19,2052.8,2085.19,0 | |
| 23/11/2004,2082.47,2092.02,2068.98,2084.28,0 | |
| 24/11/2004,2091.79,2103.8,2090.2,2102.54,0 | |
| 26/11/2004,2101.81,2110.38,2101.81,2101.97,0 | |
| 29/11/2004,2110.91,2117.89,2090.35,2106.87,0 | |
| 30/11/2004,2104.67,2107.45,2096.81,2096.81,0 | |
| 01/12/2004,2104.58,2138.32,2104.58,2138.23,0 | |
| 02/12/2004,2133.59,2156.14,2131.65,2153.29,0 | |
| 03/12/2004,2152.93,2164.63,2145.43,2145.43,0 | |
| 06/12/2004,2145.65,2157.43,2138.21,2154.13,0 | |
| 07/12/2004,2154.39,2161.3,2114.65,2118.14,0 | |
| 08/12/2004,2118.38,2130.76,2109.55,2109.55,0 | |
| 09/12/2004,2109.55,2134.23,2097.86,2129.01,0 | |
| 10/12/2004,2121.15,2134.6,2120.33,2128.07,0 | |
| 13/12/2004,2141.2,2148.5,2132.19,2148.5,0 | |
| 14/12/2004,2145.05,2163.5,2145.05,2159.84,0 | |
| 15/12/2004,2159.68,2171.27,2151.31,2162.55,0 | |
| 16/12/2004,2159.96,2164.8,2138.81,2146.15,0 | |
| 17/12/2004,2142.71,2150.85,2135.05,2135.2,0 | |
| 20/12/2004,2142.21,2154.48,2124.22,2127.85,0 | |
| 21/12/2004,2134.75,2151.71,2133.34,2150.91,0 | |
| 22/12/2004,2145.99,2163.48,2145.18,2157.03,0 | |
| 23/12/2004,2153.31,2168.78,2153.31,2160.62,0 | |
| 27/12/2004,2168.82,2171.94,2147.59,2154.22,0 | |
| 28/12/2004,2156.75,2177.19,2156.53,2177.19,0 | |
| 29/12/2004,2170.99,2182.33,2170.99,2177,0 | |
| 30/12/2004,2177.47,2182.37,2176.4,2178.34,0 | |
| 31/12/2004,2178.98,2185.56,2174.63,2175.44,0 | |
| 03/01/2005,2184.75,2191.6,2148.72,2152.15,0 | |
| 04/01/2005,2158.31,2159.64,2100.56,2107.86,0 | |
| 05/01/2005,2102.9,2116.75,2091.24,2091.24,0 | |
| 06/01/2005,2098.51,2103.9,2088.03,2090,0 | |
| 07/01/2005,2099.95,2103.39,2076.69,2088.61,0 | |
| 10/01/2005,2087.62,2111.43,2086.66,2097.04,0 | |
| 11/01/2005,2089.07,2090.62,2072.62,2079.62,0 | |
| 12/01/2005,2089.7,2093.44,2066.79,2092.53,0 | |
| 13/01/2005,2093.54,2094.8,2067.94,2070.56,0 | |
| 14/01/2005,2079.47,2088.58,2075.47,2087.91,0 | |
| 18/01/2005,2081.86,2106.19,2078.04,2106.04,0 | |
| 19/01/2005,2105.74,2105.84,2072.2,2073.59,0 | |
| 20/01/2005,2056.38,2065.59,2045.88,2045.88,0 | |
| 21/01/2005,2053.15,2058,2032.88,2034.27,0 | |
| 24/01/2005,2040.13,2043.97,2008.68,2008.7,0 | |
| 25/01/2005,2022.08,2037.18,2017.58,2019.95,0 | |
| 26/01/2005,2034.69,2049.34,2028.19,2046.09,0 | |
| 27/01/2005,2042.77,2053.94,2036.09,2047.15,0 | |
| 28/01/2005,2052.54,2055.13,2024.36,2035.83,0 | |
| 31/01/2005,2053.47,2063.18,2053.47,2062.41,0 | |
| 01/02/2005,2063.27,2071.52,2058.66,2068.7,0 | |
| 02/02/2005,2074.06,2079.58,2064.2,2075.06,0 | |
| 03/02/2005,2065.44,2066.93,2049.25,2057.64,0 | |
| 04/02/2005,2056.47,2086.72,2056.29,2086.66,0 | |
| 07/02/2005,2086.55,2091.17,2075.41,2082.03,0 | |
| 08/02/2005,2082.11,2095.64,2080.42,2086.68,0 | |
| 09/02/2005,2088.52,2089.38,2051,2052.55,0 | |
| 10/02/2005,2058.53,2059.65,2040.04,2053.1,0 | |
| 11/02/2005,2048.96,2081.48,2039.72,2076.66,0 | |
| 14/02/2005,2076.75,2085.12,2074.81,2082.91,0 | |
| 15/02/2005,2083.64,2103.45,2081.46,2089.21,0 | |
| 16/02/2005,2082.46,2093.37,2079.37,2087.43,0 | |
| 17/02/2005,2088.67,2093.68,2061.34,2061.34,0 | |
| 18/02/2005,2065.15,2068.89,2056.2,2058.62,0 | |
| 22/02/2005,2046.18,2064.67,2030.17,2030.32,0 | |
| 23/02/2005,2039.55,2040.84,2024.64,2031.25,0 | |
| 24/02/2005,2028.43,2051.81,2023,2051.7,0 | |
| 25/02/2005,2050.49,2065.4,2047.23,2065.4,0 | |
| 28/02/2005,2058.28,2066.53,2038.77,2051.72,0 | |
| 01/03/2005,2057.47,2073.74,2057.19,2071.25,0 | |
| 02/03/2005,2060.3,2084.15,2057.22,2067.5,0 | |
| 03/03/2005,2073.33,2074.71,2047.92,2058.4,0 | |
| 04/03/2005,2071.15,2078.14,2064.93,2070.61,0 | |
| 07/03/2005,2073.9,2100.57,2073.82,2090.21,0 | |
| 08/03/2005,2087.11,2095.74,2072.59,2073.55,0 | |
| 09/03/2005,2070.85,2079.37,2060.23,2061.29,0 | |
| 10/03/2005,2065.09,2067.21,2042.02,2059.72,0 | |
| 11/03/2005,2063.56,2069.42,2036.41,2041.6,0 | |
| 14/03/2005,2043.64,2051.04,2037.41,2051.04,0 | |
| 15/03/2005,2057.17,2059.07,2034.41,2034.98,0 | |
| 16/03/2005,2028.29,2037.96,2011.67,2015.75,0 | |
| 17/03/2005,2016.91,2023.67,2010.52,2016.42,0 | |
| 18/03/2005,2018.41,2020.4,1999.98,2007.79,0 | |
| 21/03/2005,2008.16,2011.39,1993.76,2007.51,0 | |
| 22/03/2005,2007.72,2017.66,1988.86,1989.34,0 | |
| 23/03/2005,1985.49,1999.43,1985.22,1990.22,0 | |
| 24/03/2005,1997.48,2008.63,1991.06,1991.06,0 | |
| 25/03/2005,1991.06,1991.06,1991.06,1991.06,0 | |
| 28/03/2005,1998.76,2005.49,1992.52,1992.52,0 | |
| 29/03/2005,1989.75,2002.65,1968.58,1973.88,0 | |
| 30/03/2005,1980.07,2005.67,1980.07,2005.67,0 | |
| 31/03/2005,2005.71,2006.62,1994.8,1999.23,0 | |
| 01/04/2005,2009.09,2015.18,1982.19,1984.81,0 | |
| 04/04/2005,1983.81,1995.8,1972.07,1991.07,0 | |
| 05/04/2005,1994.38,2002.35,1991.88,1999.32,0 | |
| 06/04/2005,2004.25,2017.08,1996.91,1999.14,0 | |
| 07/04/2005,1999.61,2018.79,1998.14,2018.79,0 | |
| 08/04/2005,2018.42,2021.82,1999.33,1999.35,0 | |
| 11/04/2005,2004.16,2006.24,1991.21,1992.12,0 | |
| 12/04/2005,1988.33,2007.24,1970.01,2005.4,0 | |
| 13/04/2005,2000.46,2001.3,1972.1,1974.37,0 | |
| 14/04/2005,1974.18,1975.42,1946.58,1946.71,0 | |
| 15/04/2005,1932.96,1940.15,1906.71,1908.15,0 | |
| 18/04/2005,1906.43,1921.69,1904.27,1912.92,0 | |
| 19/04/2005,1922.82,1933.21,1918.15,1932.36,0 | |
| 20/04/2005,1944.64,1945.6,1912.35,1913.76,0 | |
| 21/04/2005,1931.85,1962.41,1928.52,1962.41,0 | |
| 22/04/2005,1953.58,1953.77,1921.38,1932.19,0 | |
| 25/04/2005,1942.02,1954.87,1938.45,1950.78,0 | |
| 26/04/2005,1943.75,1958.58,1927.44,1927.44,0 | |
| 27/04/2005,1919.42,1937.15,1913.14,1930.43,0 | |
| 28/04/2005,1922.03,1927.31,1904.08,1904.18,0 | |
| 29/04/2005,1917.64,1921.77,1889.83,1921.65,0 | |
| 02/05/2005,1923.23,1933.42,1916.03,1928.65,0 | |
| 03/05/2005,1924.78,1944.53,1924.78,1933.07,0 | |
| 04/05/2005,1937.79,1963.26,1935.24,1962.23,0 | |
| 05/05/2005,1960.38,1969.29,1951.49,1961.8,0 | |
| 06/05/2005,1972.66,1973.5,1960.76,1967.35,0 | |
| 09/05/2005,1967.74,1979.67,1960.27,1979.67,0 | |
| 10/05/2005,1968.08,1971.25,1957.29,1962.77,0 | |
| 11/05/2005,1966.06,1972.52,1943.89,1971.55,0 | |
| 12/05/2005,1970.8,1982.2,1956.45,1963.88,0 | |
| 13/05/2005,1978.28,1990,1964.77,1976.78,0 | |
| 16/05/2005,1976.38,1994.47,1973.67,1994.43,0 | |
| 17/05/2005,1986.16,2004.15,1980.94,2004.15,0 | |
| 18/05/2005,2008.63,2034.3,2007.2,2030.65,0 | |
| 19/05/2005,2032.09,2042.68,2030.05,2042.58,0 | |
| 20/05/2005,2040.63,2046.42,2033.35,2046.42,0 | |
| 23/05/2005,2054.06,2062.95,2046.09,2056.65,0 | |
| 24/05/2005,2052.28,2062.52,2049.77,2061.62,0 | |
| 25/05/2005,2055.78,2055.78,2041.95,2050.12,0 | |
| 26/05/2005,2057.99,2072.54,2057.8,2071.24,0 | |
| 27/05/2005,2068.53,2076.8,2064.99,2075.73,0 | |
| 31/05/2005,2073.92,2076.01,2065.02,2068.22,0 | |
| 01/06/2005,2067.23,2095.54,2067.23,2087.86,0 | |
| 02/06/2005,2081.69,2097.8,2081.4,2097.8,0 | |
| 03/06/2005,2094.18,2095.99,2069.17,2071.43,0 | |
| 06/06/2005,2072.36,2078.61,2066.36,2075.76,0 | |
| 07/06/2005,2079.06,2095.96,2067.14,2067.16,0 | |
| 08/06/2005,2073.21,2074.61,2057.58,2060.18,0 | |
| 09/06/2005,2059.58,2077.47,2052.96,2076.91,0 | |
| 10/06/2005,2076.25,2076.25,2055.94,2063,0 | |
| 13/06/2005,2059.96,2078.26,2058.72,2068.96,0 | |
| 14/06/2005,2068.04,2074.78,2064.08,2069.04,0 | |
| 15/06/2005,2076.73,2079.13,2053.39,2074.92,0 | |
| 16/06/2005,2076.27,2089.51,2073.29,2089.15,0 | |
| 17/06/2005,2098.33,2098.53,2085.24,2090.11,0 | |
| 20/06/2005,2081.05,2096.77,2076.42,2088.13,0 | |
| 21/06/2005,2087.63,2095.69,2083.59,2091.07,0 | |
| 22/06/2005,2097.05,2102.75,2083.76,2092.03,0 | |
| 23/06/2005,2093.91,2106.57,2070.57,2070.66,0 | |
| 24/06/2005,2070.33,2071.52,2050.76,2053.27,0 | |
| 27/06/2005,2050.3,2054.47,2039.69,2045.2,0 | |
| 28/06/2005,2051.77,2072.58,2050.98,2069.89,0 | |
| 29/06/2005,2074.44,2076.02,2066.45,2068.89,0 | |
| 30/06/2005,2072.05,2076.16,2056.24,2056.96,0 | |
| 01/07/2005,2060.97,2064.81,2053.06,2057.37,0 | |
| 05/07/2005,2052.1,2079.6,2052.1,2078.75,0 | |
| 06/07/2005,2076.9,2084.76,2068.42,2068.65,0 | |
| 07/07/2005,2050.71,2076.43,2050.3,2075.66,0 | |
| 08/07/2005,2077.9,2113.91,2076.53,2112.88,0 | |
| 11/07/2005,2115.98,2135.69,2115.57,2135.43,0 | |
| 12/07/2005,2132.51,2149.78,2128.82,2143.15,0 | |
| 13/07/2005,2142.6,2146.56,2136.37,2144.11,0 | |
| 14/07/2005,2156.56,2164.18,2148.61,2152.82,0 | |
| 15/07/2005,2152.7,2160.64,2145.18,2156.78,0 | |
| 18/07/2005,2151.84,2153.52,2144.78,2144.87,0 | |
| 19/07/2005,2156.77,2173.87,2154.36,2173.18,0 | |
| 20/07/2005,2158.97,2191.09,2158.09,2188.57,0 | |
| 21/07/2005,2191.77,2193.19,2171.98,2178.6,0 | |
| 22/07/2005,2176.14,2182.64,2165.44,2179.74,0 | |
| 25/07/2005,2179.04,2186.46,2165.93,2166.74,0 | |
| 26/07/2005,2170.6,2181.14,2167.09,2175.99,0 | |
| 27/07/2005,2178.73,2187.15,2167.88,2186.22,0 | |
| 28/07/2005,2188.29,2198.52,2183.27,2198.44,0 | |
| 29/07/2005,2195.47,2201.39,2184.43,2184.83,0 | |
| 01/08/2005,2191.49,2201.87,2189.08,2195.38,0 | |
| 02/08/2005,2197.79,2219,2197.79,2218.15,0 | |
| 03/08/2005,2211.09,2219.91,2209.4,2216.81,0 | |
| 04/08/2005,2208.33,2209.37,2190.3,2191.32,0 | |
| 05/08/2005,2189.42,2195.1,2175.91,2177.91,0 | |
| 08/08/2005,2182.99,2185.56,2163.5,2164.39,0 | |
| 09/08/2005,2170.44,2181.27,2167.88,2174.19,0 | |
| 10/08/2005,2178.07,2185.91,2152.82,2157.81,0 | |
| 11/08/2005,2158.3,2174.55,2156.97,2174.55,0 | |
| 12/08/2005,2158.94,2161.07,2144.6,2156.9,0 | |
| 15/08/2005,2153.71,2173.66,2147.85,2167.04,0 | |
| 16/08/2005,2160.97,2161.46,2136.49,2137.06,0 | |
| 17/08/2005,2139.36,2153.04,2137.18,2145.15,0 | |
| 18/08/2005,2139.4,2146.49,2133.08,2136.08,0 | |
| 19/08/2005,2138.74,2143.92,2134.99,2135.56,0 | |
| 22/08/2005,2140.95,2151.84,2129.46,2141.41,0 | |
| 23/08/2005,2142.29,2145.71,2131.02,2137.25,0 | |
| 24/08/2005,2133.17,2156.13,2127.3,2128.91,0 | |
| 25/08/2005,2131.3,2138.46,2129.46,2134.37,0 | |
| 26/08/2005,2132.97,2133.17,2118.04,2120.77,0 | |
| 29/08/2005,2112.44,2139.4,2112.25,2137.65,0 | |
| 30/08/2005,2130.88,2132.21,2118.27,2129.76,0 | |
| 31/08/2005,2130.81,2152.09,2124.08,2152.09,0 | |
| 01/09/2005,2150.03,2157.32,2142.32,2147.9,0 | |
| 02/09/2005,2150.52,2152.22,2139.28,2141.07,0 | |
| 06/09/2005,2147.31,2167.1,2147.31,2166.86,0 | |
| 07/09/2005,2163.85,2172.39,2158.61,2172.03,0 | |
| 08/09/2005,2165.72,2173.85,2161.29,2166.03,0 | |
| 09/09/2005,2168.9,2177.23,2164.41,2175.51,0 | |
| 12/09/2005,2176.47,2186.83,2175.23,2182.83,0 | |
| 13/09/2005,2177.95,2185.89,2167.83,2171.75,0 | |
| 14/09/2005,2173.62,2174.01,2149.19,2149.33,0 | |
| 15/09/2005,2153.94,2155.75,2142.73,2146.15,0 | |
| 16/09/2005,2153.75,2160.83,2146.79,2160.35,0 | |
| 19/09/2005,2157.37,2159.49,2139.89,2145.26,0 | |
| 20/09/2005,2149.44,2162.14,2127.48,2131.33,0 | |
| 21/09/2005,2129.65,2129.96,2106.64,2106.64,0 | |
| 22/09/2005,2104.39,2114.59,2093.06,2110.78,0 | |
| 23/09/2005,2105.37,2121.05,2099.95,2116.84,0 | |
| 26/09/2005,2127.9,2132.6,2112.27,2121.46,0 | |
| 27/09/2005,2123.65,2125.9,2109.05,2116.42,0 | |
| 28/09/2005,2122.19,2127.49,2109.75,2115.4,0 | |
| 29/09/2005,2114.97,2141.43,2107.7,2141.22,0 | |
| 30/09/2005,2140.17,2151.69,2138.23,2151.69,0 | |
| 03/10/2005,2152.7,2162.79,2152.59,2155.43,0 | |
| 04/10/2005,2156.26,2167,2139,2139.36,0 | |
| 05/10/2005,2139.16,2139.6,2103.02,2103.02,0 | |
| 06/10/2005,2104.92,2110.83,2069.04,2084.08,0 | |
| 07/10/2005,2091.12,2097.42,2082.44,2090.35,0 | |
| 10/10/2005,2091.68,2093.23,2078.11,2078.92,0 | |
| 11/10/2005,2084.38,2085.61,2058.19,2061.09,0 | |
| 12/10/2005,2055.44,2064.66,2032.79,2037.47,0 | |
| 13/10/2005,2033.86,2051.23,2025.58,2047.22,0 | |
| 14/10/2005,2054.46,2064.95,2042.54,2064.83,0 | |
| 17/10/2005,2065.54,2071.25,2054.19,2070.3,0 | |
| 18/10/2005,2069.32,2072.5,2055.96,2056,0 | |
| 19/10/2005,2048.66,2091.24,2042.03,2091.24,0 | |
| 20/10/2005,2088.04,2096.43,2058.52,2068.11,0 | |
| 21/10/2005,2083.84,2091.44,2074.2,2082.21,0 | |
| 24/10/2005,2089.51,2115.88,2083.98,2115.83,0 | |
| 25/10/2005,2109.55,2116.42,2094.79,2109.45,0 | |
| 26/10/2005,2104.02,2121.36,2098.15,2100.05,0 | |
| 27/10/2005,2095.85,2098.04,2063.81,2063.81,0 | |
| 28/10/2005,2073.85,2089.88,2064.92,2089.88,0 | |
| 31/10/2005,2094.37,2125.73,2094.37,2120.3,0 | |
| 01/11/2005,2109.89,2121.25,2108.86,2114.05,0 | |
| 02/11/2005,2110.95,2144.56,2110.87,2144.31,0 | |
| 03/11/2005,2157.3,2169.98,2153.2,2160.22,0 | |
| 04/11/2005,2165.1,2172.68,2156.6,2169.43,0 | |
| 07/11/2005,2174.25,2182.09,2165.82,2178.24,0 | |
| 08/11/2005,2172.37,2180.79,2166.25,2172.07,0 | |
| 09/11/2005,2171.23,2182.9,2166.16,2175.81,0 | |
| 10/11/2005,2175.02,2196.75,2162.65,2196.68,0 | |
| 11/11/2005,2198.26,2205.36,2198.26,2202.47,0 | |
| 14/11/2005,2203.79,2206.88,2197.12,2200.95,0 | |
| 15/11/2005,2199.39,2204.69,2181.92,2186.74,0 | |
| 16/11/2005,2189.46,2191.19,2176.54,2187.93,0 | |
| 17/11/2005,2195.48,2220.46,2194.66,2220.46,0 | |
| 18/11/2005,2232.36,2234.3,2218.81,2227.07,0 | |
| 21/11/2005,2226.62,2242.3,2219.25,2241.67,0 | |
| 22/11/2005,2235.09,2257.77,2232.74,2253.56,0 | |
| 23/11/2005,2251.37,2269.3,2250.4,2259.98,0 | |
| 25/11/2005,2262.43,2264.13,2256.45,2263.01,0 | |
| 28/11/2005,2263.55,2264.06,2239.34,2239.37,0 | |
| 29/11/2005,2247.7,2253.25,2232.54,2232.71,0 | |
| 30/11/2005,2232.5,2243.41,2230.19,2232.82,0 | |
| 01/12/2005,2244.85,2269.39,2244.71,2267.17,0 | |
| 02/12/2005,2266.17,2273.61,2261.13,2273.37,0 | |
| 05/12/2005,2269.07,2269.48,2250.84,2257.64,0 | |
| 06/12/2005,2267.76,2278.16,2259.37,2260.76,0 | |
| 07/12/2005,2263.29,2264.91,2244.62,2252.01,0 | |
| 08/12/2005,2254.8,2261.61,2233.74,2246.46,0 | |
| 09/12/2005,2247.28,2258.67,2241.03,2256.73,0 | |
| 12/12/2005,2264.21,2266.14,2253.44,2260.95,0 | |
| 13/12/2005,2256.6,2271.85,2254.92,2265,0 | |
| 14/12/2005,2261.94,2270.44,2254.44,2262.59,0 | |
| 15/12/2005,2266.05,2267.55,2247.32,2260.63,0 | |
| 16/12/2005,2262.08,2272.94,2251.67,2252.48,0 | |
| 19/12/2005,2254.6,2256.03,2221.79,2222.74,0 | |
| 20/12/2005,2223.56,2231.02,2213.52,2222.42,0 | |
| 21/12/2005,2227.53,2241.94,2225.19,2231.66,0 | |
| 22/12/2005,2233.79,2247.09,2232.57,2246.49,0 | |
| 23/12/2005,2249.12,2254.71,2245.58,2249.42,0 | |
| 27/12/2005,2253.05,2259.68,2226.62,2226.89,0 | |
| 28/12/2005,2230.36,2233.54,2221.41,2228.94,0 | |
| 29/12/2005,2229.6,2232.89,2216.98,2218.16,0 | |
| 30/12/2005,2209.03,2209.97,2200.51,2205.32,0 | |
| 03/01/2006,2216.53,2249.68,2189.91,2243.74,0 | |
| 04/01/2006,2246.96,2265.28,2246.07,2263.46,0 | |
| 05/01/2006,2264.93,2277.56,2264.5,2276.87,0 | |
| 06/01/2006,2289.21,2306.72,2281.01,2305.62,0 | |
| 09/01/2006,2306.18,2322.63,2303.13,2318.69,0 | |
| 10/01/2006,2306.22,2320.32,2303.93,2320.32,0 | |
| 11/01/2006,2321.41,2332.92,2316.49,2331.36,0 | |
| 12/01/2006,2327.17,2330.31,2313.22,2316.69,0 | |
| 13/01/2006,2317.92,2321.7,2308.16,2317.04,0 | |
| 17/01/2006,2302.56,2305.87,2294.05,2302.69,0 | |
| 18/01/2006,2265.5,2285.94,2264.08,2279.64,0 | |
| 19/01/2006,2291.86,2311.71,2289.82,2301.81,0 | |
| 20/01/2006,2300.36,2300.73,2245.2,2247.7,0 | |
| 23/01/2006,2255.56,2256.24,2241.02,2248.47,0 | |
| 24/01/2006,2256.13,2269.44,2256.03,2265.25,0 | |
| 25/01/2006,2275.3,2275.3,2253.06,2260.65,0 | |
| 26/01/2006,2274.85,2284.07,2264.85,2283,0 | |
| 27/01/2006,2294.3,2314.36,2289.47,2304.23,0 | |
| 30/01/2006,2306.24,2313.98,2304.75,2306.78,0 | |
| 31/01/2006,2304.8,2311.83,2292.95,2305.82,0 | |
| 01/02/2006,2294.11,2311.57,2292.23,2310.56,0 | |
| 02/02/2006,2306.57,2308.05,2277.3,2281.57,0 | |
| 03/02/2006,2268.43,2274.62,2255.99,2262.58,0 | |
| 06/02/2006,2263.12,2265.81,2249.75,2258.8,0 | |
| 07/02/2006,2255.94,2265.54,2239.51,2244.96,0 | |
| 08/02/2006,2260.22,2268.72,2246.98,2266.98,0 | |
| 09/02/2006,2273.77,2284.52,2254.26,2255.87,0 | |
| 10/02/2006,2255.77,2266.44,2235.41,2261.88,0 | |
| 13/02/2006,2251.5,2254.31,2232.68,2239.81,0 | |
| 14/02/2006,2243.54,2266.82,2237.47,2262.17,0 | |
| 15/02/2006,2259.04,2277.13,2255.1,2276.43,0 | |
| 16/02/2006,2282.07,2294.63,2278.06,2294.63,0 | |
| 17/02/2006,2291.47,2291.76,2279.63,2282.36,0 | |
| 21/02/2006,2283.52,2284.82,2256.75,2262.96,0 | |
| 22/02/2006,2264.69,2287.99,2259.17,2283.17,0 | |
| 23/02/2006,2279.59,2293.74,2271.82,2279.32,0 | |
| 24/02/2006,2278.27,2287.86,2272.78,2287.04,0 | |
| 27/02/2006,2291.48,2313.53,2291.24,2307.18,0 | |
| 28/02/2006,2300.96,2305.62,2276.74,2281.39,0 | |
| 01/03/2006,2288.15,2315.95,2285.64,2314.64,0 | |
| 02/03/2006,2305.53,2316.93,2299.76,2311.11,0 | |
| 03/03/2006,2299.1,2324.92,2297.09,2302.6,0 | |
| 06/03/2006,2306.34,2309.51,2281.37,2286.03,0 | |
| 07/03/2006,2280.08,2280.08,2259.64,2268.38,0 | |
| 08/03/2006,2260.87,2275.13,2248.65,2267.46,0 | |
| 09/03/2006,2272.26,2279.28,2249.56,2249.72,0 | |
| 10/03/2006,2251.81,2266.99,2239.54,2262.04,0 | |
| 13/03/2006,2269.44,2280.2,2263.68,2267.03,0 | |
| 14/03/2006,2264.25,2296.92,2264.24,2295.9,0 | |
| 15/03/2006,2301.17,2312.49,2293.06,2311.84,0 | |
| 16/03/2006,2319.11,2323.79,2299.55,2299.56,0 | |
| 17/03/2006,2306.17,2310.84,2294.5,2306.48,0 | |
| 20/03/2006,2312.58,2317.13,2305.59,2314.11,0 | |
| 21/03/2006,2312.9,2332.95,2292.55,2294.23,0 | |
| 22/03/2006,2283.39,2305.44,2282.38,2303.35,0 | |
| 23/03/2006,2300.17,2305.17,2287.9,2300.15,0 | |
| 24/03/2006,2304.73,2316.15,2300.37,2312.82,0 | |
| 27/03/2006,2312.94,2319.93,2310.02,2315.58,0 | |
| 28/03/2006,2315.95,2327.83,2299.56,2304.46,0 | |
| 29/03/2006,2309.94,2344.67,2308.41,2337.78,0 | |
| 30/03/2006,2340.64,2353.14,2330.84,2340.82,0 | |
| 31/03/2006,2345.53,2348.89,2334.54,2339.79,0 | |
| 03/04/2006,2351.87,2357.53,2334.6,2336.74,0 | |
| 04/04/2006,2338.09,2350.7,2332.67,2345.36,0 | |
| 05/04/2006,2349.07,2361.91,2341.66,2359.75,0 | |
| 06/04/2006,2358.92,2366.56,2347.64,2361.17,0 | |
| 07/04/2006,2367.32,2375.45,2336.71,2339.02,0 | |
| 10/04/2006,2340.39,2343.59,2326.47,2333.27,0 | |
| 11/04/2006,2338.67,2339.79,2302.19,2310.35,0 | |
| 12/04/2006,2309.39,2318.05,2308.33,2314.68,0 | |
| 13/04/2006,2313.96,2333.03,2310.19,2326.11,0 | |
| 17/04/2006,2325.56,2332.67,2299.42,2311.16,0 | |
| 18/04/2006,2318.66,2357.46,2318.66,2356.14,0 | |
| 19/04/2006,2358.87,2370.93,2350.04,2370.88,0 | |
| 20/04/2006,2368.74,2375.54,2354.21,2362.55,0 | |
| 21/04/2006,2371.65,2371.65,2333.5,2342.86,0 | |
| 24/04/2006,2338.78,2338.78,2324.28,2333.38,0 | |
| 25/04/2006,2338.54,2338.54,2321.64,2330.3,0 | |
| 26/04/2006,2333.57,2342.78,2327.73,2333.63,0 | |
| 27/04/2006,2323.77,2361.89,2315.12,2344.95,0 | |
| 28/04/2006,2321.61,2337.28,2317.47,2322.57,0 | |
| 01/05/2006,2331.16,2334.69,2300.25,2304.79,0 | |
| 02/05/2006,2311.73,2313.67,2302.8,2309.84,0 | |
| 03/05/2006,2311.2,2312.48,2295.03,2303.97,0 | |
| 04/05/2006,2308.44,2326.82,2308.33,2323.9,0 | |
| 05/05/2006,2335.96,2344.37,2332.68,2342.57,0 | |
| 08/05/2006,2342.41,2352.56,2339.46,2344.99,0 | |
| 09/05/2006,2339.52,2343.62,2334.17,2338.25,0 | |
| 10/05/2006,2332.03,2332.74,2314.45,2320.74,0 | |
| 11/05/2006,2319.08,2319.6,2270.59,2272.7,0 | |
| 12/05/2006,2263.97,2264.19,2243.32,2243.78,0 | |
| 15/05/2006,2234.01,2245.18,2220.5,2238.52,0 | |
| 16/05/2006,2239,2243.74,2222.8,2229.13,0 | |
| 17/05/2006,2214.9,2222.38,2193.87,2195.8,0 | |
| 18/05/2006,2205.37,2212.55,2180.28,2180.32,0 | |
| 19/05/2006,2183.34,2198.66,2164.54,2193.88,0 | |
| 22/05/2006,2178.15,2184.57,2156.67,2172.86,0 | |
| 23/05/2006,2188.38,2199.56,2158.76,2158.76,0 | |
| 24/05/2006,2159.83,2179.62,2135.98,2169.17,0 | |
| 25/05/2006,2183.93,2198.58,2174.7,2198.24,0 | |
| 26/05/2006,2207.6,2210.49,2196.7,2210.37,0 | |
| 30/05/2006,2202.57,2202.57,2164.74,2164.74,0 | |
| 31/05/2006,2171.46,2185.33,2167.28,2178.88,0 | |
| 01/06/2006,2180.15,2219.86,2178.89,2219.86,0 | |
| 02/06/2006,2229.84,2233.88,2203.73,2219.41,0 | |
| 05/06/2006,2212.35,2213.06,2169.6,2169.62,0 | |
| 06/06/2006,2174.28,2176.47,2144.2,2162.78,0 | |
| 07/06/2006,2166.26,2184.44,2150.69,2151.8,0 | |
| 08/06/2006,2141.59,2149.29,2100.43,2145.32,0 | |
| 09/06/2006,2151.92,2163.21,2133.47,2135.06,0 | |
| 12/06/2006,2137.03,2138.68,2091.32,2091.32,0 | |
| 13/06/2006,2089.88,2108.36,2067.91,2072.47,0 | |
| 14/06/2006,2075.55,2091.94,2065.11,2086,0 | |
| 15/06/2006,2098.41,2147.91,2098.41,2144.15,0 | |
| 16/06/2006,2140.51,2144.08,2122.78,2129.95,0 | |
| 19/06/2006,2136.6,2138.77,2104.38,2110.42,0 | |
| 20/06/2006,2110.92,2126.72,2103.77,2107.06,0 | |
| 21/06/2006,2109.22,2152.56,2109.22,2141.2,0 | |
| 22/06/2006,2138.97,2141.16,2113.59,2122.98,0 | |
| 23/06/2006,2120.3,2137.43,2110.81,2121.47,0 | |
| 26/06/2006,2126.46,2135.71,2123.71,2133.67,0 | |
| 27/06/2006,2134.58,2139.43,2098.8,2100.25,0 | |
| 28/06/2006,2106.83,2112.62,2090.78,2111.84,0 | |
| 29/06/2006,2121.5,2174.38,2121.5,2174.38,0 | |
| 30/06/2006,2181.42,2183.48,2164.67,2172.09,0 | |
| 03/07/2006,2177.91,2190.44,2176.76,2190.43,0 | |
| 05/07/2006,2174.69,2174.69,2147.12,2153.34,0 | |
| 06/07/2006,2156.3,2168.54,2148.21,2155.09,0 | |
| 07/07/2006,2146.77,2154.98,2126.64,2130.06,0 | |
| 10/07/2006,2135.96,2142.36,2109.18,2116.93,0 | |
| 11/07/2006,2110.42,2129.47,2095.69,2128.86,0 | |
| 12/07/2006,2121.71,2125.83,2090.23,2090.24,0 | |
| 13/07/2006,2075.8,2087.14,2054.1,2054.11,0 | |
| 14/07/2006,2053.88,2056.53,2027.11,2037.35,0 | |
| 17/07/2006,2034.76,2050.65,2028.3,2037.72,0 | |
| 18/07/2006,2045.22,2052.53,2013.38,2043.22,0 | |
| 19/07/2006,2037.68,2086.07,2037.1,2080.71,0 | |
| 20/07/2006,2083.83,2084.24,2038.71,2039.42,0 | |
| 21/07/2006,2035.26,2035.78,2014.1,2020.39,0 | |
| 24/07/2006,2030.49,2061.84,2030.49,2061.84,0 | |
| 25/07/2006,2060.38,2080.11,2055.68,2073.9,0 | |
| 26/07/2006,2066.46,2083.96,2053.64,2070.46,0 | |
| 27/07/2006,2082.57,2093.01,2052.02,2054.47,0 | |
| 28/07/2006,2065.28,2094.95,2065.06,2094.14,0 | |
| 31/07/2006,2087.86,2098.24,2082.67,2091.47,0 | |
| 01/08/2006,2080.34,2080.34,2052.75,2061.99,0 | |
| 02/08/2006,2069.58,2089,2069.58,2078.81,0 | |
| 03/08/2006,2063.36,2099.81,2060.91,2092.34,0 | |
| 04/08/2006,2107.83,2119.01,2068.8,2085.05,0 | |
| 07/08/2006,2079.45,2079.45,2064.94,2072.5,0 | |
| 08/08/2006,2079.52,2083.84,2054.13,2060.85,0 | |
| 09/08/2006,2085.56,2097.76,2056.77,2060.28,0 | |
| 10/08/2006,2052.98,2076.35,2048.22,2071.74,0 | |
| 11/08/2006,2066.23,2066.23,2049.84,2057.71,0 | |
| 14/08/2006,2073.01,2092.66,2067.69,2069.04,0 | |
| 15/08/2006,2092.49,2115.01,2089.6,2115.01,0 | |
| 16/08/2006,2127.06,2149.54,2120.11,2149.54,0 | |
| 17/08/2006,2144.3,2168.11,2141.56,2157.61,0 | |
| 18/08/2006,2157.14,2165.47,2138.45,2163.95,0 | |
| 21/08/2006,2151.91,2153.53,2140.81,2147.75,0 | |
| 22/08/2006,2145.31,2162.68,2140.63,2150.02,0 | |
| 23/08/2006,2152.91,2160.11,2126.75,2134.66,0 | |
| 24/08/2006,2142.34,2144.33,2122.65,2137.11,0 | |
| 25/08/2006,2132.17,2152.92,2129.25,2140.29,0 | |
| 28/08/2006,2140.52,2164.22,2139.57,2160.7,0 | |
| 29/08/2006,2161.96,2173.88,2145.22,2172.3,0 | |
| 30/08/2006,2175.07,2188.55,2167.48,2185.73,0 | |
| 31/08/2006,2189.17,2193.34,2181.77,2183.75,0 | |
| 01/09/2006,2194.56,2198.58,2182.93,2193.16,0 | |
| 05/09/2006,2192.94,2207.55,2184.42,2205.7,0 | |
| 06/09/2006,2189.7,2190.26,2167.63,2167.84,0 | |
| 07/09/2006,2160.05,2174.8,2149.36,2155.29,0 | |
| 08/09/2006,2160.02,2168.44,2154.55,2165.79,0 | |
| 11/09/2006,2152.12,2180.39,2147.44,2173.25,0 | |
| 12/09/2006,2174.61,2217.28,2174.61,2215.82,0 | |
| 13/09/2006,2214.8,2229.18,2211.14,2227.67,0 | |
| 14/09/2006,2221.73,2230.97,2218.86,2228.73,0 | |
| 15/09/2006,2243.28,2247.16,2227.72,2235.59,0 | |
| 18/09/2006,2232.99,2247.47,2228.52,2235.75,0 | |
| 19/09/2006,2239.86,2239.86,2202.93,2222.37,0 | |
| 20/09/2006,2242.11,2257.28,2242.11,2252.89,0 | |
| 21/09/2006,2257.54,2261.47,2232.89,2237.75,0 | |
| 22/09/2006,2233.55,2233.55,2210.13,2218.93,0 | |
| 25/09/2006,2227.37,2253.45,2212.02,2249.07,0 | |
| 26/09/2006,2247.72,2261.78,2243.67,2261.34,0 | |
| 27/09/2006,2256.17,2271,2254.37,2263.39,0 | |
| 28/09/2006,2266.93,2273.12,2252.91,2270.02,0 | |
| 29/09/2006,2273.3,2273.3,2257.98,2258.43,0 | |
| 02/10/2006,2257,2262.67,2235.68,2237.6,0 | |
| 03/10/2006,2233.01,2251.86,2224.21,2243.65,0 | |
| 04/10/2006,2239.88,2290.98,2239.26,2290.95,0 | |
| 05/10/2006,2289.53,2306.35,2287.61,2306.34,0 | |
| 06/10/2006,2296.15,2306.28,2289.99,2299.99,0 | |
| 09/10/2006,2297.82,2317.42,2295.25,2311.77,0 | |
| 10/10/2006,2314.12,2319.06,2302.24,2315.43,0 | |
| 11/10/2006,2304.67,2322.07,2292.29,2308.27,0 | |
| 12/10/2006,2318.28,2346.29,2318.28,2346.18,0 | |
| 13/10/2006,2344.7,2360.23,2341.4,2357.29,0 | |
| 16/10/2006,2359.19,2368.11,2358.01,2363.84,0 | |
| 17/10/2006,2354.07,2354.07,2329.8,2344.95,0 | |
| 18/10/2006,2355.42,2362.09,2330.49,2337.15,0 | |
| 19/10/2006,2332.54,2345.24,2324.43,2340.94,0 | |
| 20/10/2006,2340.94,2349.36,2329.13,2342.3,0 | |
| 23/10/2006,2338.15,2364.2,2330.61,2355.56,0 | |
| 24/10/2006,2352.49,2356.03,2335.91,2344.84,0 | |
| 25/10/2006,2346.77,2359.76,2338.65,2356.59,0 | |
| 26/10/2006,2361.09,2379.29,2347.88,2379.1,0 | |
| 27/10/2006,2375.17,2377.34,2347.07,2350.62,0 | |
| 30/10/2006,2347.21,2371.06,2341.03,2363.77,0 | |
| 31/10/2006,2368.75,2374.64,2355.95,2366.71,0 | |
| 01/11/2006,2373.49,2375.53,2330.69,2334.35,0 | |
| 02/11/2006,2324.48,2339.13,2320.84,2334.02,0 | |
| 03/11/2006,2339.04,2343.98,2316.82,2330.79,0 | |
| 06/11/2006,2341.66,2371.81,2341.66,2365.95,0 | |
| 07/11/2006,2366.01,2391.34,2363.64,2375.88,0 | |
| 08/11/2006,2363.92,2393.47,2358.44,2384.94,0 | |
| 09/11/2006,2399.28,2401.33,2370.6,2376.01,0 | |
| 10/11/2006,2378.26,2389.72,2373.62,2389.72,0 | |
| 13/11/2006,2389.52,2408.91,2387.88,2406.38,0 | |
| 14/11/2006,2408.05,2430.83,2394.62,2430.66,0 | |
| 15/11/2006,2430.14,2452.56,2429.68,2442.75,0 | |
| 16/11/2006,2447.09,2453.35,2438.04,2449.06,0 | |
| 17/11/2006,2439.63,2445.86,2431.79,2445.86,0 | |
| 20/11/2006,2441.16,2457.14,2437.84,2452.72,0 | |
| 21/11/2006,2454.65,2456.6,2445.04,2454.84,0 | |
| 22/11/2006,2463.21,2467.2,2450.64,2465.98,0 | |
| 24/11/2006,2449.73,2468.42,2449.32,2460.26,0 | |
| 27/11/2006,2454.17,2454.64,2405.89,2405.92,0 | |
| 28/11/2006,2397.32,2414.08,2390.1,2412.61,0 | |
| 29/11/2006,2422.91,2436.61,2414.8,2432.23,0 | |
| 30/11/2006,2430.75,2441.35,2419.23,2431.77,0 | |
| 01/12/2006,2430.75,2434.39,2392.95,2413.21,0 | |
| 04/12/2006,2420.92,2455.67,2420.6,2448.39,0 | |
| 05/12/2006,2455.7,2459.51,2445.14,2452.38,0 | |
| 06/12/2006,2447.54,2451.86,2436.47,2445.86,0 | |
| 07/12/2006,2449.64,2454.91,2427.69,2427.69,0 | |
| 08/12/2006,2423.67,2447.03,2416.77,2437.36,0 | |
| 11/12/2006,2437.36,2453.22,2429.97,2442.86,0 | |
| 12/12/2006,2443.03,2444.72,2419.32,2431.6,0 | |
| 13/12/2006,2444.12,2444.12,2423.87,2432.41,0 | |
| 14/12/2006,2435.75,2461.31,2435.75,2453.85,0 | |
| 15/12/2006,2467.36,2470.02,2455.24,2457.2,0 | |
| 18/12/2006,2462.43,2470.95,2428.66,2435.57,0 | |
| 19/12/2006,2420.08,2437.33,2408.85,2429.55,0 | |
| 20/12/2006,2432,2443.34,2426.41,2427.61,0 | |
| 21/12/2006,2430.14,2433.13,2408.99,2415.85,0 | |
| 22/12/2006,2415.98,2416.49,2400.72,2401.18,0 | |
| 26/12/2006,2398.22,2414.21,2397.68,2413.51,0 | |
| 27/12/2006,2418.78,2432.73,2418.78,2431.22,0 | |
| 28/12/2006,2425.32,2432.48,2420.91,2425.57,0 | |
| 29/12/2006,2423.03,2437.38,2413.43,2415.29,0 | |
| 03/01/2007,2429.72,2454.62,2394.66,2423.16,0 | |
| 04/01/2007,2423.82,2460.51,2413.75,2453.43,0 | |
| 05/01/2007,2445.07,2445.07,2420.59,2434.25,0 | |
| 08/01/2007,2435.25,2445.63,2421.13,2438.2,0 | |
| 09/01/2007,2443.26,2449.87,2423.56,2443.83,0 | |
| 10/01/2007,2434.04,2461.34,2427.9,2459.33,0 | |
| 11/01/2007,2464.89,2489.46,2463.39,2484.85,0 | |
| 12/01/2007,2481.72,2502.82,2481.54,2502.82,0 | |
| 16/01/2007,2504.56,2508.93,2493.92,2497.78,0 | |
| 17/01/2007,2487.89,2496.93,2475.83,2479.42,0 | |
| 18/01/2007,2452.5,2461.2,2438.11,2443.21,0 | |
| 19/01/2007,2437.63,2453.79,2435.68,2451.31,0 | |
| 22/01/2007,2454.5,2454.66,2422.92,2431.07,0 | |
| 23/01/2007,2428.26,2447.03,2425.98,2431.41,0 | |
| 24/01/2007,2443.01,2466.28,2440.82,2466.28,0 | |
| 25/01/2007,2469.27,2470.51,2430.56,2434.24,0 | |
| 26/01/2007,2441.1,2443.44,2418.61,2435.49,0 | |
| 29/01/2007,2434.64,2451.83,2431.31,2441.09,0 | |
| 30/01/2007,2446.66,2451,2437.42,2448.64,0 | |
| 31/01/2007,2443.33,2471.2,2433.76,2463.93,0 | |
| 01/02/2007,2474.08,2481.38,2458.71,2468.38,0 | |
| 02/02/2007,2474.19,2478.41,2466.56,2475.88,0 | |
| 05/02/2007,2475.03,2481.57,2466.18,2470.6,0 | |
| 06/02/2007,2475.78,2478.24,2454.6,2471.49,0 | |
| 07/02/2007,2483.73,2495.27,2475.57,2490.5,0 | |
| 08/02/2007,2484.5,2492.41,2477.71,2488.67,0 | |
| 09/02/2007,2491.65,2496.52,2453.44,2459.82,0 | |
| 12/02/2007,2460.63,2460.63,2444.68,2450.38,0 | |
| 13/02/2007,2485.98,2485.98,2452.17,2459.88,0 | |
| 14/02/2007,2468.04,2494.51,2468.04,2488.38,0 | |
| 15/02/2007,2489.84,2498.37,2485.51,2497.1,0 | |
| 16/02/2007,2491.48,2497.92,2482.66,2496.31,0 | |
| 20/02/2007,2491.75,2514.22,2479.92,2513.04,0 | |
| 21/02/2007,2503.54,2518.42,2500.96,2518.42,0 | |
| 22/02/2007,2523.36,2531.42,2509.06,2524.94,0 | |
| 23/02/2007,2522.53,2522.84,2506.95,2515.1,0 | |
| 26/02/2007,2525.04,2525.98,2492.54,2504.52,0 | |
| 27/02/2007,2468.74,2470.92,2402.36,2407.86,0 | |
| 28/02/2007,2411.89,2431.86,2395.35,2416.15,0 | |
| 01/03/2007,2377.18,2419.15,2359.44,2404.21,0 | |
| 02/03/2007,2389.86,2401.26,2368,2368,0 | |
| 05/03/2007,2368,2377.84,2340.4,2340.68,0 | |
| 06/03/2007,2340.68,2390.14,2340.68,2385.14,0 | |
| 07/03/2007,2382.65,2388.78,2371.92,2374.64,0 | |
| 08/03/2007,2396.55,2402.2,2382,2387.73,0 | |
| 09/03/2007,2403.13,2404.8,2375.57,2387.55,0 | |
| 12/03/2007,2385.14,2404.02,2384.39,2402.29,0 | |
| 13/03/2007,2388.86,2395.98,2350.57,2350.57,0 | |
| 14/03/2007,2350.94,2371.74,2331.57,2371.74,0 | |
| 15/03/2007,2371.02,2382.62,2367.74,2378.7,0 | |
| 16/03/2007,2376.82,2385.32,2364.36,2372.66,0 | |
| 19/03/2007,2384.66,2399.8,2381.55,2394.41,0 | |
| 20/03/2007,2394.82,2412.64,2393.19,2408.21,0 | |
| 21/03/2007,2415.54,2455.92,2405.39,2455.92,0 | |
| 22/03/2007,2457.06,2457.37,2442.51,2451.74,0 | |
| 23/03/2007,2451.83,2459.96,2447.81,2448.93,0 | |
| 26/03/2007,2451.6,2455.63,2428,2455.63,0 | |
| 27/03/2007,2448.92,2450.03,2435.19,2437.43,0 | |
| 28/03/2007,2427.19,2434.32,2413.09,2417.1,0 | |
| 29/03/2007,2432.5,2433.04,2396.83,2417.88,0 | |
| 30/03/2007,2419.91,2432.2,2403.01,2421.64,0 | |
| 02/04/2007,2425.36,2427.94,2409.04,2422.26,0 | |
| 03/04/2007,2432.3,2456.17,2432.3,2450.33,0 | |
| 04/04/2007,2451.94,2461.49,2448.69,2458.69,0 | |
| 05/04/2007,2457.65,2471.34,2455.6,2471.34,0 | |
| 09/04/2007,2478.02,2478.68,2464.57,2469.18,0 | |
| 10/04/2007,2468.13,2479.46,2468.03,2477.61,0 | |
| 11/04/2007,2477.76,2478.51,2452.05,2459.31,0 | |
| 12/04/2007,2455.72,2480.41,2448.71,2480.32,0 | |
| 13/04/2007,2479.69,2491.94,2468.23,2491.94,0 | |
| 16/04/2007,2500.55,2519.03,2500.55,2518.33,0 | |
| 17/04/2007,2519.12,2522.07,2510.6,2516.95,0 | |
| 18/04/2007,2507.34,2518.21,2499.65,2510.5,0 | |
| 19/04/2007,2497.22,2515.95,2490.34,2505.35,0 | |
| 20/04/2007,2525.23,2532.24,2515.24,2526.39,0 | |
| 23/04/2007,2525.77,2531.4,2518.47,2523.67,0 | |
| 24/04/2007,2528.39,2529.48,2509.26,2524.54,0 | |
| 25/04/2007,2533.54,2551.39,2523.84,2547.89,0 | |
| 26/04/2007,2551.49,2560.64,2544.12,2554.46,0 | |
| 27/04/2007,2554.48,2562.99,2550.1,2557.21,0 | |
| 30/04/2007,2558.05,2558.75,2525.09,2525.09,0 | |
| 01/05/2007,2529.95,2532.37,2510.57,2531.53,0 | |
| 02/05/2007,2531.96,2562.78,2531.96,2557.84,0 | |
| 03/05/2007,2560.85,2569.8,2555.84,2565.46,0 | |
| 04/05/2007,2574.5,2577.96,2561.73,2572.15,0 | |
| 07/05/2007,2572.64,2580.06,2569.22,2570.95,0 | |
| 08/05/2007,2563.18,2571.75,2551.15,2571.75,0 | |
| 09/05/2007,2557.63,2579.98,2555.71,2576.34,0 | |
| 10/05/2007,2564.8,2570.73,2533.12,2533.74,0 | |
| 11/05/2007,2541.66,2562.45,2539.67,2562.22,0 | |
| 14/05/2007,2564.05,2568.93,2537.92,2546.44,0 | |
| 15/05/2007,2544.67,2557.78,2523.83,2525.29,0 | |
| 16/05/2007,2532.71,2547.42,2519.35,2547.42,0 | |
| 17/05/2007,2544.32,2547.71,2535.47,2539.38,0 | |
| 18/05/2007,2548.07,2559.03,2540.67,2558.45,0 | |
| 21/05/2007,2560.93,2587.87,2560.85,2578.79,0 | |
| 22/05/2007,2580.04,2593.03,2573.95,2588.02,0 | |
| 23/05/2007,2592.62,2600.94,2576.23,2577.05,0 | |
| 24/05/2007,2577.21,2585.73,2531.28,2537.92,0 | |
| 25/05/2007,2547.41,2560.03,2544.46,2557.19,0 | |
| 29/05/2007,2561.04,2576.36,2558.4,2572.06,0 | |
| 30/05/2007,2556.17,2592.59,2551.68,2592.59,0 | |
| 31/05/2007,2599.47,2607.9,2594.29,2604.52,0 | |
| 01/06/2007,2614.01,2626.4,2608.69,2613.92,0 | |
| 04/06/2007,2606.05,2619.75,2604.85,2618.29,0 | |
| 05/06/2007,2611.16,2613.31,2595.01,2611.23,0 | |
| 06/06/2007,2599.56,2599.56,2578.81,2587.18,0 | |
| 07/06/2007,2577.37,2585.73,2541.38,2541.38,0 | |
| 08/06/2007,2541.14,2573.74,2534.97,2573.54,0 | |
| 11/06/2007,2569.64,2584.82,2566.84,2572.15,0 | |
| 12/06/2007,2560.41,2576.89,2547.99,2549.77,0 | |
| 13/06/2007,2558.47,2582.31,2556.72,2582.31,0 | |
| 14/06/2007,2584.14,2604.76,2583.93,2599.41,0 | |
| 15/06/2007,2625.33,2630.51,2620.72,2626.71,0 | |
| 18/06/2007,2631.34,2631.45,2617.66,2626.6,0 | |
| 19/06/2007,2620.31,2631.3,2612.42,2626.76,0 | |
| 20/06/2007,2632.2,2634.6,2599.63,2599.96,0 | |
| 21/06/2007,2597.65,2618.54,2586.05,2616.96,0 | |
| 22/06/2007,2610.36,2612.75,2583.24,2588.96,0 | |
| 25/06/2007,2590.59,2605.87,2568.5,2577.08,0 | |
| 26/06/2007,2589.22,2590.89,2566.34,2574.16,0 | |
| 27/06/2007,2563.83,2605.92,2560.45,2605.35,0 | |
| 28/06/2007,2606.14,2624.6,2604.6,2608.37,0 | |
| 29/06/2007,2619.94,2626.56,2590.09,2603.23,0 | |
| 02/07/2007,2617.39,2632.3,2614.84,2632.3,0 | |
| 03/07/2007,2636.71,2644.95,2635,2644.95,0 | |
| 05/07/2007,2646.3,2658.01,2637.78,2656.65,0 | |
| 06/07/2007,2656.3,2667.97,2649.05,2666.51,0 | |
| 09/07/2007,2668.99,2672.59,2660.65,2670.02,0 | |
| 10/07/2007,2657.87,2662.55,2637.66,2639.16,0 | |
| 11/07/2007,2637.12,2652.34,2631.89,2651.79,0 | |
| 12/07/2007,2662.76,2701.73,2662.52,2701.73,0 | |
| 13/07/2007,2696.96,2707.64,2694.09,2707,0 | |
| 16/07/2007,2703.4,2712.13,2693.71,2697.33,0 | |
| 17/07/2007,2702.1,2719.94,2701.56,2712.29,0 | |
| 18/07/2007,2695.28,2699.87,2674.26,2699.49,0 | |
| 19/07/2007,2716.66,2724.74,2710.84,2720.04,0 | |
| 20/07/2007,2709.99,2710.32,2674.64,2687.6,0 | |
| 23/07/2007,2698.49,2705.03,2688.41,2690.58,0 | |
| 24/07/2007,2673.7,2682.4,2634.03,2639.86,0 | |
| 25/07/2007,2660.19,2665.81,2628.15,2648.17,0 | |
| 26/07/2007,2620.75,2632.46,2563.81,2599.34,0 | |
| 27/07/2007,2599.87,2608.99,2562.06,2562.24,0 | |
| 30/07/2007,2555.53,2592,2552.31,2583.28,0 | |
| 31/07/2007,2606.32,2607.45,2545.9,2546.27,0 | |
| 01/08/2007,2538.5,2557.11,2515.81,2553.87,0 | |
| 02/08/2007,2557.59,2579.28,2553.14,2575.98,0 | |
| 03/08/2007,2572.92,2575.58,2511.12,2511.25,0 | |
| 06/08/2007,2524.87,2547.33,2491.96,2547.33,0 | |
| 07/08/2007,2532.78,2577.81,2523.44,2561.6,0 | |
| 08/08/2007,2582.6,2627.75,2582.6,2612.98,0 | |
| 09/08/2007,2573.03,2615.93,2556.49,2556.49,0 | |
| 10/08/2007,2529.54,2569.25,2503.16,2544.89,0 | |
| 13/08/2007,2566.6,2572.51,2541.35,2542.24,0 | |
| 14/08/2007,2549.26,2552.49,2499.12,2499.12,0 | |
| 15/08/2007,2492.76,2520.39,2457.89,2458.83,0 | |
| 16/08/2007,2440.91,2460.5,2386.69,2451.07,0 | |
| 17/08/2007,2510.38,2524.96,2466.36,2505.03,0 | |
| 20/08/2007,2511.07,2516.31,2487.44,2508.59,0 | |
| 21/08/2007,2502.31,2529.66,2500.66,2521.3,0 | |
| 22/08/2007,2542.99,2554.9,2533.74,2552.8,0 | |
| 23/08/2007,2562.41,2565.35,2530.57,2541.7,0 | |
| 24/08/2007,2539.65,2576.69,2534.64,2576.69,0 | |
| 27/08/2007,2570.41,2573.83,2557.48,2561.25,0 | |
| 28/08/2007,2546.39,2548.06,2500.55,2500.64,0 | |
| 29/08/2007,2518.82,2563.16,2512.6,2563.16,0 | |
| 30/08/2007,2545.08,2587.86,2542.48,2565.3,0 | |
| 31/08/2007,2596.19,2603.11,2579.79,2596.36,0 | |
| 04/09/2007,2596.38,2644.45,2596.38,2630.24,0 | |
| 05/09/2007,2618.28,2621.54,2596.7,2605.95,0 | |
| 06/09/2007,2615.74,2620.89,2595.52,2614.32,0 | |
| 07/09/2007,2581.48,2584.28,2556.59,2565.7,0 | |
| 10/09/2007,2581.78,2588.88,2536.93,2559.11,0 | |
| 11/09/2007,2573.28,2598.94,2572.86,2597.47,0 | |
| 12/09/2007,2607.89,2610.45,2590.38,2592.07,0 | |
| 13/09/2007,2607.13,2612.7,2589.41,2601.06,0 | |
| 14/09/2007,2582.15,2603.63,2577.73,2602.18,0 | |
| 17/09/2007,2594.04,2596.09,2575.36,2581.66,0 | |
| 18/09/2007,2592.96,2651.66,2583.14,2651.66,0 | |
| 19/09/2007,2665.89,2683.02,2654.9,2666.48,0 | |
| 20/09/2007,2659.58,2669.43,2648.07,2654.29,0 | |
| 21/09/2007,2670.75,2678.69,2666.32,2671.22,0 | |
| 24/09/2007,2676.42,2692.16,2660.52,2667.95,0 | |
| 25/09/2007,2658.49,2683.92,2656.57,2683.45,0 | |
| 26/09/2007,2696.53,2709.23,2689.59,2699.03,0 | |
| 27/09/2007,2711.82,2712.79,2702.02,2709.59,0 | |
| 28/09/2007,2709.65,2716.75,2692.02,2701.5,0 | |
| 01/10/2007,2704.25,2743.53,2704.25,2740.99,0 | |
| 02/10/2007,2740.65,2747.11,2732.69,2747.11,0 | |
| 03/10/2007,2734.32,2746.14,2721.23,2729.43,0 | |
| 04/10/2007,2735.39,2735.52,2718.05,2733.57,0 | |
| 05/10/2007,2754.68,2784.93,2749.85,2780.32,0 | |
| 08/10/2007,2777.72,2787.37,2771.6,2787.37,0 | |
| 09/10/2007,2793.95,2806.41,2784.52,2803.91,0 | |
| 10/10/2007,2805.44,2813.67,2795.98,2811.61,0 | |
| 11/10/2007,2824.55,2834,2757.76,2772.2,0 | |
| 12/10/2007,2779.79,2806.18,2778.29,2805.68,0 | |
| 15/10/2007,2809.17,2811.66,2764.68,2780.05,0 | |
| 16/10/2007,2770.03,2781.8,2759.43,2763.91,0 | |
| 17/10/2007,2801.66,2803.96,2755.26,2792.67,0 | |
| 18/10/2007,2778.31,2803.26,2770.11,2799.31,0 | |
| 19/10/2007,2799.32,2799.32,2725.16,2725.16,0 | |
| 22/10/2007,2705.86,2755.47,2698.14,2753.93,0 | |
| 23/10/2007,2775.52,2799.26,2758.53,2799.26,0 | |
| 24/10/2007,2775.33,2781.96,2720.3,2774.76,0 | |
| 25/10/2007,2777.59,2787.29,2733.08,2750.86,0 | |
| 26/10/2007,2806.52,2810.31,2776.53,2804.19,0 | |
| 29/10/2007,2815.16,2825.37,2805.25,2817.44,0 | |
| 30/10/2007,2807.32,2828.82,2803.67,2816.71,0 | |
| 31/10/2007,2827.8,2861.51,2815.67,2859.12,0 | |
| 01/11/2007,2835,2835.63,2793.17,2794.83,0 | |
| 02/11/2007,2812.79,2817.03,2774.96,2810.38,0 | |
| 05/11/2007,2782.8,2807.51,2771.91,2795.18,0 | |
| 06/11/2007,2809.81,2825.47,2780.22,2825.18,0 | |
| 07/11/2007,2798.45,2810.19,2748.31,2748.76,0 | |
| 08/11/2007,2748.4,2753.05,2648.03,2696,0 | |
| 09/11/2007,2649.03,2650.7,2626.44,2627.94,0 | |
| 12/11/2007,2619.41,2643,2583,2584.13,0 | |
| 13/11/2007,2625.97,2673.65,2625.97,2673.65,0 | |
| 14/11/2007,2698.03,2698.35,2636.32,2644.32,0 | |
| 15/11/2007,2636.27,2652.65,2601.39,2618.51,0 | |
| 16/11/2007,2631.81,2640.03,2596.59,2637.24,0 | |
| 19/11/2007,2622.44,2628.15,2583.26,2593.38,0 | |
| 20/11/2007,2603.53,2633.82,2554.32,2596.81,0 | |
| 21/11/2007,2570.53,2597.17,2542.7,2562.15,0 | |
| 23/11/2007,2578.99,2601.55,2567.58,2596.6,0 | |
| 26/11/2007,2599.82,2613.69,2539.81,2540.99,0 | |
| 27/11/2007,2557.98,2585.93,2546.37,2580.8,0 | |
| 28/11/2007,2607.33,2667.93,2606.86,2662.91,0 | |
| 29/11/2007,2653.36,2675.21,2648.49,2668.13,0 | |
| 30/11/2007,2693.61,2696.24,2642.25,2660.96,0 | |
| 03/12/2007,2654.91,2667.82,2636.96,2637.13,0 | |
| 04/12/2007,2620.34,2636.01,2613.83,2619.83,0 | |
| 05/12/2007,2648.96,2671.72,2647.41,2666.36,0 | |
| 06/12/2007,2665.87,2709.1,2664.71,2709.03,0 | |
| 07/12/2007,2710.33,2711.96,2695.96,2706.16,0 | |
| 10/12/2007,2710.73,2727.84,2706.59,2718.95,0 | |
| 11/12/2007,2723.09,2734.82,2650.22,2652.35,0 | |
| 12/12/2007,2703.26,2712.59,2638.82,2671.14,0 | |
| 13/12/2007,2651.45,2670.33,2641.57,2668.49,0 | |
| 14/12/2007,2647.68,2671.88,2634.75,2635.74,0 | |
| 17/12/2007,2623.23,2626.37,2574.46,2574.46,0 | |
| 18/12/2007,2597.59,2604.38,2553.99,2596.03,0 | |
| 19/12/2007,2593.33,2609.73,2583.32,2601.01,0 | |
| 20/12/2007,2628.12,2640.88,2605.21,2640.86,0 | |
| 21/12/2007,2676.85,2691.99,2671.59,2691.99,0 | |
| 24/12/2007,2694.35,2715.77,2694.35,2713.5,0 | |
| 26/12/2007,2702.82,2727.55,2698.48,2724.41,0 | |
| 27/12/2007,2715.02,2717.12,2675.89,2676.79,0 | |
| 28/12/2007,2693.36,2697.77,2661.79,2674.46,0 | |
| 31/12/2007,2663.78,2668.61,2646.09,2652.28,0 | |
| 02/01/2008,2653.91,2661.5,2597.81,2609.63,0 | |
| 03/01/2008,2611.96,2624.27,2592.18,2602.68,0 | |
| 04/01/2008,2571.08,2571.08,2502.68,2504.65,0 | |
| 07/01/2008,2514.15,2521.62,2471.23,2499.46,0 | |
| 08/01/2008,2506.97,2527.42,2440.51,2440.51,0 | |
| 09/01/2008,2443.85,2474.55,2407.39,2474.55,0 | |
| 10/01/2008,2452.12,2503.55,2446.8,2488.52,0 | |
| 11/01/2008,2471.86,2473.95,2428.85,2439.94,0 | |
| 14/01/2008,2470.87,2483.13,2455.34,2478.3,0 | |
| 15/01/2008,2449.04,2455.29,2412.47,2417.59,0 | |
| 16/01/2008,2390.56,2429.58,2361.22,2394.59,0 | |
| 17/01/2008,2405.74,2416.51,2343.65,2346.9,0 | |
| 18/01/2008,2365.56,2384.21,2323.29,2340.02,0 | |
| 22/01/2008,2221.2,2318.6,2221.2,2292.27,0 | |
| 23/01/2008,2226.77,2320.13,2202.54,2316.41,0 | |
| 24/01/2008,2328.86,2361.89,2326.37,2360.92,0 | |
| 25/01/2008,2402.8,2408.22,2322.56,2326.2,0 | |
| 28/01/2008,2324.85,2349.91,2306.64,2349.91,0 | |
| 29/01/2008,2360.43,2362.11,2332,2358.06,0 | |
| 30/01/2008,2346.36,2396,2343.88,2349,0 | |
| 31/01/2008,2317.11,2403.46,2313.52,2389.86,0 | |
| 01/02/2008,2392.58,2419.23,2374.5,2413.36,0 | |
| 04/02/2008,2413.42,2413.42,2382.09,2382.85,0 | |
| 05/02/2008,2344.81,2359.43,2309.57,2309.57,0 | |
| 06/02/2008,2327.18,2338.27,2277.27,2278.75,0 | |
| 07/02/2008,2259.62,2318.52,2252.65,2293.03,0 | |
| 08/02/2008,2290.5,2318.67,2280.27,2304.85,0 | |
| 11/02/2008,2310.75,2326.23,2294.42,2320.06,0 | |
| 12/02/2008,2333.31,2349.55,2305.83,2320.04,0 | |
| 13/02/2008,2347.22,2373.93,2338.91,2373.93,0 | |
| 14/02/2008,2376.22,2376.22,2328.59,2332.54,0 | |
| 15/02/2008,2320.58,2329.17,2305.81,2321.8,0 | |
| 19/02/2008,2348.98,2352.79,2300.1,2306.2,0 | |
| 20/02/2008,2292.82,2331.7,2291.24,2327.1,0 | |
| 21/02/2008,2344.08,2353.79,2294.77,2299.78,0 | |
| 22/02/2008,2306.61,2308.76,2265.36,2303.35,0 | |
| 25/02/2008,2303.41,2333.71,2294.38,2327.48,0 | |
| 26/02/2008,2314.42,2361.1,2311.32,2344.99,0 | |
| 27/02/2008,2329.16,2363.52,2326.34,2353.78,0 | |
| 28/02/2008,2342.56,2352.88,2324.47,2331.57,0 | |
| 29/02/2008,2309.06,2311.23,2264.97,2271.48,0 | |
| 03/03/2008,2271.26,2275.75,2240.3,2258.6,0 | |
| 04/03/2008,2244.21,2266.37,2221.09,2260.28,0 | |
| 05/03/2008,2266.49,2290.01,2254.2,2272.81,0 | |
| 06/03/2008,2265.67,2272.2,2219.33,2220.5,0 | |
| 07/03/2008,2204.48,2242.5,2186.93,2212.49,0 | |
| 10/03/2008,2211.14,2216.89,2168.67,2169.34,0 | |
| 11/03/2008,2209.65,2255.76,2192.5,2255.76,0 | |
| 12/03/2008,2259.97,2282.61,2241.38,2243.87,0 | |
| 13/03/2008,2219.28,2272.55,2199.38,2263.61,0 | |
| 14/03/2008,2271.21,2277.11,2191.75,2212.49,0 | |
| 17/03/2008,2166.94,2200.53,2155.42,2177.01,0 | |
| 18/03/2008,2215.61,2268.26,2206.81,2268.26,0 | |
| 19/03/2008,2272.12,2280.9,2209.96,2209.96,0 | |
| 20/03/2008,2220.5,2258.11,2208.12,2258.11,0 | |
| 24/03/2008,2268.2,2336.7,2268.2,2326.75,0 | |
| 25/03/2008,2329.16,2346.78,2312.06,2341.05,0 | |
| 26/03/2008,2328.62,2331.18,2306.49,2324.36,0 | |
| 27/03/2008,2315.04,2315.91,2280.47,2280.83,0 | |
| 28/03/2008,2291.32,2304.71,2256.87,2261.18,0 | |
| 31/03/2008,2265.15,2289.7,2260.59,2279.1,0 | |
| 01/04/2008,2306.51,2362.75,2305.4,2362.75,0 | |
| 02/04/2008,2363.42,2381.21,2347.78,2361.4,0 | |
| 03/04/2008,2347.91,2373.99,2339.38,2363.3,0 | |
| 04/04/2008,2366.91,2391.93,2351.76,2370.98,0 | |
| 07/04/2008,2386.62,2390.04,2359.54,2364.83,0 | |
| 08/04/2008,2353.58,2359.4,2337.84,2348.76,0 | |
| 09/04/2008,2351.94,2353.54,2311.45,2322.12,0 | |
| 10/04/2008,2326.78,2363.91,2324.39,2351.7,0 | |
| 11/04/2008,2327.7,2328.45,2286.19,2290.24,0 | |
| 14/04/2008,2287.02,2296.73,2274.91,2275.82,0 | |
| 15/04/2008,2287.43,2291.12,2266.29,2286.04,0 | |
| 16/04/2008,2313.42,2352.21,2313.42,2350.11,0 | |
| 17/04/2008,2347.32,2348.31,2327.66,2341.83,0 | |
| 18/04/2008,2394.52,2412.78,2383.24,2402.97,0 | |
| 21/04/2008,2393.07,2410.97,2389.82,2408.04,0 | |
| 22/04/2008,2397.12,2397.17,2361.67,2376.94,0 | |
| 23/04/2008,2391.64,2412.53,2382.77,2405.21,0 | |
| 24/04/2008,2408.25,2447.28,2383.76,2428.92,0 | |
| 25/04/2008,2424.68,2427.09,2391.15,2422.93,0 | |
| 28/04/2008,2422.63,2437,2416.9,2424.4,0 | |
| 29/04/2008,2420,2435.38,2412.1,2426.1,0 | |
| 30/04/2008,2434.2,2451.19,2406.37,2412.8,0 | |
| 01/05/2008,2416.49,2480.71,2416.49,2480.71,0 | |
| 02/05/2008,2499.14,2499.14,2461.46,2476.99,0 | |
| 05/05/2008,2475.31,2486.05,2458.12,2464.12,0 | |
| 06/05/2008,2455.11,2488.83,2445.37,2483.31,0 | |
| 07/05/2008,2483.03,2496.65,2435.76,2438.49,0 | |
| 08/05/2008,2450.01,2462.51,2436.61,2451.24,0 | |
| 09/05/2008,2432.55,2455.33,2429.03,2445.52,0 | |
| 12/05/2008,2454.65,2490.22,2446.36,2488.49,0 | |
| 13/05/2008,2491.02,2498.07,2472.58,2495.12,0 | |
| 14/05/2008,2503.28,2528.4,2493.58,2496.7,0 | |
| 15/05/2008,2496.44,2535.19,2492.95,2533.73,0 | |
| 16/05/2008,2537.41,2537.41,2504.18,2528.85,0 | |
| 19/05/2008,2530.82,2551.47,2505.6,2516.09,0 | |
| 20/05/2008,2505.86,2506.19,2479.37,2492.26,0 | |
| 21/05/2008,2497.39,2508.9,2444.99,2448.27,0 | |
| 22/05/2008,2454.74,2474.53,2448.84,2464.58,0 | |
| 23/05/2008,2454.14,2456,2430.36,2444.67,0 | |
| 27/05/2008,2450.52,2482.08,2448.58,2481.24,0 | |
| 28/05/2008,2491.5,2493.38,2465.59,2486.7,0 | |
| 29/05/2008,2486.09,2522.14,2485.92,2508.32,0 | |
| 30/05/2008,2519.14,2530.16,2510.65,2522.66,0 | |
| 02/06/2008,2514.82,2516.37,2471.41,2491.53,0 | |
| 03/06/2008,2500.5,2513.89,2460.56,2480.48,0 | |
| 04/06/2008,2473.03,2518.71,2471.52,2503.14,0 | |
| 05/06/2008,2509.49,2549.94,2504.57,2549.94,0 | |
| 06/06/2008,2528.52,2529.97,2474.56,2474.56,0 | |
| 09/06/2008,2483.22,2485,2429.3,2459.46,0 | |
| 10/06/2008,2436.75,2466.28,2432.47,2448.94,0 | |
| 11/06/2008,2444.94,2446.28,2394.01,2394.01,0 | |
| 12/06/2008,2414.46,2432.88,2388.49,2404.35,0 | |
| 13/06/2008,2423.05,2454.5,2417.01,2454.5,0 | |
| 16/06/2008,2443.13,2479.95,2441.24,2474.78,0 | |
| 17/06/2008,2481.2,2483.19,2456.78,2457.73,0 | |
| 18/06/2008,2444.96,2449.18,2422.96,2429.71,0 | |
| 19/06/2008,2427.17,2469.15,2412.37,2462.06,0 | |
| 20/06/2008,2441.96,2441.96,2394.26,2406.09,0 | |
| 23/06/2008,2416.55,2419.69,2384.56,2385.74,0 | |
| 24/06/2008,2375.8,2394.86,2352.1,2368.28,0 | |
| 25/06/2008,2376.82,2421.25,2376.29,2401.26,0 | |
| 26/06/2008,2365.86,2366.16,2321.37,2321.37,0 | |
| 27/06/2008,2319.62,2329.94,2290.59,2315.63,0 | |
| 30/06/2008,2312.42,2325.49,2292.98,2292.98,0 | |
| 01/07/2008,2274.24,2306.91,2255.79,2304.97,0 | |
| 02/07/2008,2311.57,2317.2,2251.3,2251.46,0 | |
| 03/07/2008,2261.74,2262.96,2227.8,2245.38,0 | |
| 07/07/2008,2263.69,2276.54,2214.16,2243.32,0 | |
| 08/07/2008,2244.9,2294.44,2233.99,2294.44,0 | |
| 09/07/2008,2290.63,2296.03,2234.59,2234.89,0 | |
| 10/07/2008,2239.95,2267.67,2223.04,2257.85,0 | |
| 11/07/2008,2233.38,2265.86,2203.25,2239.08,0 | |
| 14/07/2008,2262.86,2266.44,2207,2212.87,0 | |
| 15/07/2008,2197.18,2249.12,2167.29,2215.71,0 | |
| 16/07/2008,2219.27,2284.85,2205.71,2284.85,0 | |
| 17/07/2008,2296.57,2320.77,2274.27,2312.3,0 | |
| 18/07/2008,2286.92,2293.18,2269.55,2282.78,0 | |
| 21/07/2008,2290.75,2300.32,2270.28,2279.53,0 | |
| 22/07/2008,2256.32,2303.96,2252.84,2303.96,0 | |
| 23/07/2008,2305.11,2350.09,2300.2,2325.88,0 | |
| 24/07/2008,2329.21,2329.21,2278.91,2280.11,0 | |
| 25/07/2008,2294.69,2312.6,2282.63,2310.53,0 | |
| 28/07/2008,2307.19,2317.75,2258.62,2264.22,0 | |
| 29/07/2008,2274.61,2320.18,2274.37,2319.62,0 | |
| 30/07/2008,2329.01,2342.88,2299.98,2329.72,0 | |
| 31/07/2008,2311.33,2353.39,2309.64,2325.55,0 | |
| 01/08/2008,2326.83,2328.95,2286.41,2310.96,0 | |
| 04/08/2008,2309.75,2309.75,2280.93,2285.56,0 | |
| 05/08/2008,2308.14,2349.83,2303.63,2349.83,0 | |
| 06/08/2008,2349.17,2385.77,2333.53,2378.37,0 | |
| 07/08/2008,2362.79,2386.44,2351.32,2355.73,0 | |
| 08/08/2008,2356.84,2416.4,2352.04,2414.1,0 | |
| 11/08/2008,2407.55,2461.65,2402.53,2439.95,0 | |
| 12/08/2008,2434.26,2447.16,2421.09,2430.61,0 | |
| 13/08/2008,2424.32,2443.44,2404.03,2428.62,0 | |
| 14/08/2008,2414.41,2461.15,2414.41,2453.67,0 | |
| 15/08/2008,2463.1,2473.2,2441.05,2452.52,0 | |
| 18/08/2008,2456.96,2456.96,2404.41,2416.98,0 | |
| 19/08/2008,2404.95,2410.96,2376.67,2384.36,0 | |
| 20/08/2008,2396.58,2408.68,2372.34,2389.08,0 | |
| 21/08/2008,2371.54,2387.72,2360.39,2380.38,0 | |
| 22/08/2008,2390.34,2417.63,2390.34,2414.71,0 | |
| 25/08/2008,2399.73,2399.73,2362.2,2365.59,0 | |
| 26/08/2008,2364.31,2377.04,2345.79,2361.97,0 | |
| 27/08/2008,2362.86,2395.02,2358.93,2382.46,0 | |
| 28/08/2008,2390.11,2412.84,2388.55,2411.64,0 | |
| 29/08/2008,2388.67,2393.49,2360.91,2367.52,0 | |
| 02/09/2008,2402.11,2413.11,2338.37,2349.24,0 | |
| 03/09/2008,2346.81,2357.43,2320.91,2333.73,0 | |
| 04/09/2008,2315.18,2317.32,2259.04,2259.04,0 | |
| 05/09/2008,2241.62,2264.35,2216.99,2255.88,0 | |
| 08/09/2008,2296.18,2303.89,2236.97,2269.76,0 | |
| 09/09/2008,2269.93,2285.54,2209.81,2209.81,0 | |
| 10/09/2008,2232.21,2247.63,2209.59,2228.7,0 | |
| 11/09/2008,2199.03,2259.25,2191.53,2258.22,0 | |
| 12/09/2008,2239.25,2268.83,2228,2261.27,0 | |
| 15/09/2008,2202.28,2244.88,2179.91,2179.91,0 | |
| 16/09/2008,2149.65,2214.29,2145.17,2207.9,0 | |
| 17/09/2008,2177.58,2183.25,2098.85,2098.85,0 | |
| 18/09/2008,2137.42,2201.71,2070.22,2199.1,0 | |
| 19/09/2008,2303.9,2318.43,2239.73,2273.9,0 | |
| 22/09/2008,2265.77,2266.45,2178.98,2178.98,0 | |
| 23/09/2008,2190.71,2209.62,2151.77,2153.33,0 | |
| 24/09/2008,2167.55,2179.93,2147.36,2155.68,0 | |
| 25/09/2008,2172.26,2210.74,2167.06,2186.57,0 | |
| 26/09/2008,2144.06,2187.53,2136.85,2183.34,0 | |
| 29/09/2008,2147.16,2152.69,1983.73,1983.73,0 | |
| 30/09/2008,2033.69,2094.31,2015.93,2082.33,0 | |
| 01/10/2008,2075.1,2083.2,2046.06,2069.4,0 | |
| 02/10/2008,2052.51,2056.43,1975,1976.72,0 | |
| 03/10/2008,2005.92,2046.81,1947.19,1947.39,0 | |
| 06/10/2008,1898.63,1905.01,1777.02,1862.96,0 | |
| 07/10/2008,1867.97,1886.35,1754.88,1754.88,0 | |
| 08/10/2008,1710.96,1806.89,1706.86,1740.33,0 | |
| 09/10/2008,1766.25,1787.41,1634.88,1645.12,0 | |
| 10/10/2008,1590.77,1690.77,1542.45,1649.51,0 | |
| 13/10/2008,1734.6,1844.25,1715.74,1844.25,0 | |
| 14/10/2008,1894.87,1896.95,1752.89,1779.01,0 | |
| 15/10/2008,1754.62,1761.23,1628.33,1628.33,0 | |
| 16/10/2008,1644.55,1717.72,1565.72,1717.71,0 | |
| 17/10/2008,1678.78,1782.58,1670.28,1711.29,0 | |
| 20/10/2008,1735.13,1770.05,1698.01,1770.03,0 | |
| 21/10/2008,1741.84,1768.54,1695.12,1696.68,0 | |
| 22/10/2008,1671.23,1678.71,1587.22,1615.75,0 | |
| 23/10/2008,1621.11,1645.5,1533.55,1603.91,0 | |
| 24/10/2008,1493.79,1584.27,1493.79,1552.03,0 | |
| 27/10/2008,1528.12,1574.54,1503.81,1505.9,0 | |
| 28/10/2008,1552.24,1649.47,1504.13,1649.47,0 | |
| 29/10/2008,1643.98,1705.51,1622.01,1657.21,0 | |
| 30/10/2008,1698.43,1712.56,1658.45,1698.52,0 | |
| 31/10/2008,1684.71,1742.54,1673.32,1720.95,0 | |
| 03/11/2008,1718.89,1738.53,1713.39,1726.33,0 | |
| 04/11/2008,1761.09,1785.84,1739.81,1780.12,0 | |
| 05/11/2008,1757.01,1764.43,1679.19,1681.64,0 | |
| 06/11/2008,1659.57,1676.92,1603.87,1608.7,0 | |
| 07/11/2008,1629.69,1654.25,1615.51,1647.4,0 | |
| 10/11/2008,1680.67,1680.67,1603.33,1616.74,0 | |
| 11/11/2008,1598.59,1612.42,1563.95,1580.9,0 | |
| 12/11/2008,1555.17,1562.78,1499.21,1499.21,0 | |
| 13/11/2008,1503.06,1596.7,1428.54,1596.7,0 | |
| 14/11/2008,1560.59,1587.76,1513.09,1516.85,0 | |
| 17/11/2008,1494.74,1526.96,1481.7,1482.05,0 | |
| 18/11/2008,1488.93,1498.42,1429.92,1483.27,0 | |
| 19/11/2008,1479.13,1493.05,1386.42,1386.42,0 | |
| 20/11/2008,1373.77,1414.43,1314.9,1316.12,0 | |
| 21/11/2008,1346.77,1384.35,1295.48,1384.35,0 | |
| 24/11/2008,1384.35,1480.41,1384.35,1472.02,0 | |
| 25/11/2008,1472.02,1486.22,1430.4,1464.73,0 | |
| 26/11/2008,1441.21,1532.1,1441.21,1532.1,0 | |
| 28/11/2008,1517.95,1535.57,1512.41,1535.57,0 | |
| 01/12/2008,1535.57,1535.57,1398.07,1398.07,0 | |
| 02/12/2008,1423.85,1450.83,1399.88,1449.8,0 | |
| 03/12/2008,1416.03,1493.06,1414.04,1492.38,0 | |
| 04/12/2008,1465.77,1500.95,1426.41,1445.56,0 | |
| 05/12/2008,1426.93,1510.39,1404.8,1509.31,0 | |
| 08/12/2008,1541.44,1583.81,1536.71,1571.74,0 | |
| 09/12/2008,1546.54,1602.92,1538.25,1547.34,0 | |
| 10/12/2008,1563.66,1584.14,1542.14,1565.48,0 | |
| 11/12/2008,1548.47,1568.26,1501.81,1507.88,0 | |
| 12/12/2008,1482.55,1542.79,1478.57,1540.72,0 | |
| 15/12/2008,1544.16,1544.16,1491.4,1508.34,0 | |
| 16/12/2008,1526.06,1589.89,1526.06,1589.89,0 | |
| 17/12/2008,1568.88,1598.2,1560.16,1579.31,0 | |
| 18/12/2008,1583.17,1591.31,1535.38,1552.37,0 | |
| 19/12/2008,1572.75,1593.21,1557.63,1564.32,0 | |
| 22/12/2008,1562.17,1563.19,1503.7,1532.35,0 | |
| 23/12/2008,1539.37,1548.42,1512.84,1521.54,0 | |
| 24/12/2008,1525.15,1527.21,1516.27,1524.9,0 | |
| 26/12/2008,1531.2,1531.7,1519.1,1530.24,0 | |
| 29/12/2008,1529.54,1530.79,1493.45,1510.32,0 | |
| 30/12/2008,1521.18,1550.7,1517.31,1550.7,0 | |
| 31/12/2008,1550.87,1586.76,1548.93,1577.03,0 | |
| 02/01/2009,1578.87,1635.83,1572.04,1632.21,0 | |
| 05/01/2009,1621.48,1640.43,1604.83,1628.03,0 | |
| 06/01/2009,1642.37,1665.56,1636.26,1652.38,0 | |
| 07/01/2009,1621.63,1625.22,1588.25,1599.06,0 | |
| 08/01/2009,1590.25,1617.01,1584.3,1617.01,0 | |
| 09/01/2009,1617.05,1617.05,1570.46,1571.59,0 | |
| 12/01/2009,1573.45,1573.45,1528.17,1538.79,0 | |
| 13/01/2009,1537.42,1557.56,1527.49,1546.46,0 | |
| 14/01/2009,1521.71,1528.5,1485.32,1489.64,0 | |
| 15/01/2009,1489.46,1521.53,1456.73,1511.84,0 | |
| 16/01/2009,1532.47,1538.44,1490.72,1529.33,0 | |
| 20/01/2009,1520.76,1521.56,1440.86,1440.86,0 | |
| 21/01/2009,1466.4,1507.41,1444.9,1507.07,0 | |
| 22/01/2009,1470.85,1492.43,1444.2,1465.49,0 | |
| 23/01/2009,1440.78,1495.22,1434.21,1477.29,0 | |
| 26/01/2009,1479.98,1514.24,1470.82,1489.46,0 | |
| 27/01/2009,1494.12,1513.1,1488.82,1504.9,0 | |
| 28/01/2009,1530.48,1567.56,1530.37,1558.34,0 | |
| 29/01/2009,1537.47,1537.47,1505.92,1507.84,0 | |
| 30/01/2009,1519.46,1523.27,1472.56,1476.42,0 | |
| 02/02/2009,1460.85,1502.59,1460.85,1494.43,0 | |
| 03/02/2009,1499.59,1521.09,1479.78,1516.3,0 | |
| 04/02/2009,1517.19,1549.44,1508.88,1515.05,0 | |
| 05/02/2009,1498.59,1554.33,1495.59,1546.24,0 | |
| 06/02/2009,1547,1594.16,1546.13,1591.71,0 | |
| 09/02/2009,1590.74,1597.86,1576.17,1591.56,0 | |
| 10/02/2009,1578.02,1598.35,1521.16,1524.73,0 | |
| 11/02/2009,1531.58,1542.64,1509.48,1530.5,0 | |
| 12/02/2009,1510.17,1542.1,1495.87,1541.71,0 | |
| 13/02/2009,1539.72,1552.57,1530.16,1534.36,0 | |
| 17/02/2009,1489.12,1492.57,1467.85,1470.66,0 | |
| 18/02/2009,1480.65,1487.83,1454.55,1467.97,0 | |
| 19/02/2009,1478.55,1484.83,1442.78,1442.82,0 | |
| 20/02/2009,1427.03,1453.04,1417.04,1441.23,0 | |
| 23/02/2009,1452.58,1452.58,1386.86,1387.72,0 | |
| 24/02/2009,1399.37,1445.07,1395.23,1441.83,0 | |
| 25/02/2009,1428.76,1453.59,1404.6,1425.43,0 | |
| 26/02/2009,1436.85,1444.52,1391.47,1391.47,0 | |
| 27/02/2009,1376.56,1401.63,1372.44,1377.84,0 | |
| 02/03/2009,1356.13,1371.91,1322.29,1322.85,0 | |
| 03/03/2009,1341.42,1346.81,1313.09,1321.01,0 | |
| 04/03/2009,1340.38,1370.29,1333.88,1353.74,0 | |
| 05/03/2009,1332.38,1342.68,1298.74,1299.59,0 | |
| 06/03/2009,1310.59,1320.5,1268.6,1293.85,0 | |
| 09/03/2009,1284.84,1315.58,1265.62,1268.64,0 | |
| 10/03/2009,1288.95,1358.28,1288.95,1358.28,0 | |
| 11/03/2009,1364.8,1385.2,1352.6,1371.64,0 | |
| 12/03/2009,1367.78,1427.45,1355.21,1426.1,0 | |
| 13/03/2009,1427.03,1433.97,1408.29,1431.5,0 | |
| 16/03/2009,1445.27,1445.27,1403.05,1404.02,0 | |
| 17/03/2009,1409.67,1462.11,1405.43,1462.11,0 | |
| 18/03/2009,1454.44,1506.61,1448.68,1491.22,0 | |
| 19/03/2009,1509.06,1509.06,1475.52,1483.48,0 | |
| 20/03/2009,1488.15,1501.57,1448.9,1457.27,0 | |
| 23/03/2009,1491.26,1555.77,1482.18,1555.77,0 | |
| 24/03/2009,1535.68,1546.14,1515.78,1516.52,0 | |
| 25/03/2009,1527.59,1554.02,1488.31,1528.95,0 | |
| 26/03/2009,1549.4,1587,1545.21,1587,0 | |
| 27/03/2009,1564.12,1569.14,1543.51,1545.2,0 | |
| 30/03/2009,1516.79,1516.86,1485.09,1501.8,0 | |
| 31/03/2009,1518.7,1554.34,1518.09,1528.59,0 | |
| 01/04/2009,1504.87,1552.91,1498.63,1551.6,0 | |
| 02/04/2009,1579.97,1623.31,1577.04,1602.63,0 | |
| 03/04/2009,1609.05,1621.87,1593.12,1621.87,0 | |
| 06/04/2009,1602.24,1607.47,1580.66,1606.71,0 | |
| 07/04/2009,1585.58,1587.99,1559.5,1561.61,0 | |
| 08/04/2009,1576.93,1595.9,1567.28,1590.66,0 | |
| 09/04/2009,1618.83,1652.54,1616.59,1652.54,0 | |
| 13/04/2009,1641.61,1660.78,1630.69,1653.31,0 | |
| 14/04/2009,1637.5,1651.2,1618.12,1625.72,0 | |
| 15/04/2009,1613.56,1627.63,1599.37,1626.8,0 | |
| 16/04/2009,1645.52,1676.17,1628.13,1670.44,0 | |
| 17/04/2009,1665.6,1682.2,1653.86,1673.07,0 | |
| 20/04/2009,1641.35,1643.22,1606.89,1608.21,0 | |
| 21/04/2009,1599.03,1643.85,1599.03,1643.85,0 | |
| 22/04/2009,1630.14,1679.79,1625.73,1646.12,0 | |
| 23/04/2009,1651.47,1654.71,1626.02,1652.21,0 | |
| 24/04/2009,1666.43,1702.5,1657.54,1694.29,0 | |
| 27/04/2009,1672.87,1700.49,1671.25,1679.41,0 | |
| 28/04/2009,1668.26,1690.04,1661.53,1673.81,0 | |
| 29/04/2009,1688.66,1726.68,1687.31,1711.94,0 | |
| 30/04/2009,1732.47,1753.48,1710.15,1717.3,0 | |
| 01/05/2009,1719.29,1728.03,1703.55,1719.2,0 | |
| 04/05/2009,1733.71,1763.56,1729.73,1763.56,0 | |
| 05/05/2009,1757.26,1759.1,1735.38,1754.12,0 | |
| 06/05/2009,1768.69,1770.06,1730.97,1759.1,0 | |
| 07/05/2009,1772.1,1772.9,1702.6,1716.24,0 | |
| 08/05/2009,1733.5,1747.09,1711.31,1739,0 | |
| 11/05/2009,1713.65,1747.9,1706.18,1731.24,0 | |
| 12/05/2009,1742.86,1743.42,1696.24,1715.92,0 | |
| 13/05/2009,1696.8,1697.76,1664.19,1664.19,0 | |
| 14/05/2009,1672.48,1701.12,1667.96,1689.21,0 | |
| 15/05/2009,1687.49,1703.42,1676.68,1680.14,0 | |
| 18/05/2009,1696.82,1732.36,1689.63,1732.36,0 | |
| 19/05/2009,1727,1749.97,1720.06,1734.54,0 | |
| 20/05/2009,1743.6,1767.43,1722.58,1727.84,0 | |
| 21/05/2009,1709.83,1718.37,1677.83,1695.25,0 | |
| 22/05/2009,1702.06,1711.93,1682.31,1692.01,0 | |
| 26/05/2009,1677.72,1751.41,1677.72,1750.43,0 | |
| 27/05/2009,1745.56,1768.19,1728.99,1731.08,0 | |
| 28/05/2009,1744.23,1754.88,1714.97,1751.79,0 | |
| 29/05/2009,1756.26,1774.33,1743,1774.33,0 | |
| 01/06/2009,1796.09,1833.16,1792.8,1828.68,0 | |
| 02/06/2009,1821.22,1846.43,1816.21,1836.8,0 | |
| 03/06/2009,1825.6,1828.04,1806.53,1825.92,0 | |
| 04/06/2009,1829.84,1850.02,1825.69,1850.02,0 | |
| 05/06/2009,1864.02,1865.94,1835.05,1849.42,0 | |
| 08/06/2009,1836.87,1857.74,1818.63,1842.4,0 | |
| 09/06/2009,1850.48,1869.47,1846.34,1860.13,0 | |
| 10/06/2009,1872.01,1872.61,1827.76,1853.08,0 | |
| 11/06/2009,1854.75,1879.87,1854.75,1862.37,0 | |
| 12/06/2009,1852.43,1858.8,1833.47,1858.8,0 | |
| 15/06/2009,1837.94,1837.94,1803.07,1816.38,0 | |
| 16/06/2009,1825.2,1831.17,1795.86,1796.18,0 | |
| 17/06/2009,1799.22,1824.2,1785.6,1808.06,0 | |
| 18/06/2009,1809.04,1816.5,1795.76,1807.72,0 | |
| 19/06/2009,1824.99,1837.52,1817.27,1827.47,0 | |
| 22/06/2009,1809.53,1810.23,1766.19,1766.19,0 | |
| 23/06/2009,1771.42,1777.37,1753.82,1764.92,0 | |
| 24/06/2009,1780.88,1807.06,1780.28,1792.34,0 | |
| 25/06/2009,1783.19,1829.6,1779.4,1829.54,0 | |
| 26/06/2009,1819.16,1840.94,1817.25,1838.22,0 | |
| 29/06/2009,1842.09,1854.04,1825.03,1844.06,0 | |
| 30/06/2009,1845.47,1854.53,1824.96,1835.04,0 | |
| 01/07/2009,1846.12,1861.54,1843.83,1845.72,0 | |
| 02/07/2009,1823.69,1823.69,1796.24,1796.52,0 | |
| 06/07/2009,1783.5,1793.37,1770.3,1787.4,0 | |
| 07/07/2009,1787.44,1788.29,1745.45,1746.17,0 | |
| 08/07/2009,1756,1757.67,1727.08,1747.17,0 | |
| 09/07/2009,1756.97,1763.43,1747.44,1752.55,0 | |
| 10/07/2009,1744.61,1764,1738.32,1756.03,0 | |
| 13/07/2009,1761.03,1793.21,1737,1793.21,0 | |
| 14/07/2009,1790.7,1800.64,1782.88,1799.73,0 | |
| 15/07/2009,1827.61,1863.07,1824.47,1862.9,0 | |
| 16/07/2009,1856.05,1887.8,1854.8,1885.03,0 | |
| 17/07/2009,1880.31,1887.34,1873.95,1886.61,0 | |
| 20/07/2009,1896.99,1909.77,1890,1909.29,0 | |
| 21/07/2009,1917.39,1917.39,1892.22,1916.2,0 | |
| 22/07/2009,1908.83,1934.53,1907.5,1926.38,0 | |
| 23/07/2009,1924.96,1979.22,1924.79,1973.6,0 | |
| 24/07/2009,1943.23,1966.08,1937.87,1965.96,0 | |
| 27/07/2009,1964.62,1971.28,1947.05,1967.89,0 | |
| 28/07/2009,1957.26,1978.24,1947.9,1975.51,0 | |
| 29/07/2009,1965.32,1970.6,1953.68,1967.76,0 | |
| 30/07/2009,1986.21,2009.55,1980.29,1984.3,0 | |
| 31/07/2009,1980.72,1995.01,1977.72,1978.5,0 | |
| 03/08/2009,1998.35,2008.61,1985.9,2008.61,0 | |
| 04/08/2009,1996.38,2015.53,1993.79,2011.31,0 | |
| 05/08/2009,2014.45,2014.45,1980.68,1993.05,0 | |
| 06/08/2009,1999.21,2004.34,1968.16,1973.16,0 | |
| 07/08/2009,1997,2012.33,1984.88,2000.25,0 | |
| 10/08/2009,1991.44,1999.55,1979.43,1992.24,0 | |
| 11/08/2009,1985.06,1986.63,1962.08,1969.73,0 | |
| 12/08/2009,1970.95,2015.25,1970.5,1998.72,0 | |
| 13/08/2009,2009.27,2013.4,1986.9,2009.35,0 | |
| 14/08/2009,2005.79,2005.91,1969.69,1985.52,0 | |
| 17/08/2009,1949.23,1949.23,1929.72,1930.84,0 | |
| 18/08/2009,1940.55,1958.41,1935.53,1955.92,0 | |
| 19/08/2009,1933.39,1971.81,1932.17,1969.24,0 | |
| 20/08/2009,1967.57,1991.99,1965.83,1989.22,0 | |
| 21/08/2009,2000.15,2021.83,1994.37,2020.9,0 | |
| 24/08/2009,2026.11,2036.02,2012.07,2017.98,0 | |
| 25/08/2009,2025.59,2040.57,2019.24,2024.23,0 | |
| 26/08/2009,2021.3,2034.26,2013.54,2024.43,0 | |
| 27/08/2009,2021.31,2029.21,1993.19,2027.73,0 | |
| 28/08/2009,2050.53,2059.4,2017.58,2028.77,0 | |
| 31/08/2009,2011.14,2013.43,1997.97,2009.06,0 | |
| 01/09/2009,2001.3,2034.62,1965.58,1968.89,0 | |
| 02/09/2009,1960.07,1976.34,1958.54,1967.07,0 | |
| 03/09/2009,1975.85,1983.32,1958.1,1983.2,0 | |
| 04/09/2009,1986.98,2018.92,1982.07,2018.78,0 | |
| 08/09/2009,2034.74,2038.6,2023.22,2037.77,0 | |
| 09/09/2009,2038.92,2066.31,2033.61,2060.39,0 | |
| 10/09/2009,2059.48,2084.02,2055.91,2084.02,0 | |
| 11/09/2009,2083.34,2088.83,2070.13,2080.9,0 | |
| 14/09/2009,2066.15,2091.78,2065.94,2091.78,0 | |
| 15/09/2009,2090.33,2106.85,2086.3,2102.64,0 | |
| 16/09/2009,2110.06,2133.15,2102.86,2133.15,0 | |
| 17/09/2009,2129.42,2140.51,2118.57,2126.75,0 | |
| 18/09/2009,2134.85,2138.78,2120.89,2132.86,0 | |
| 21/09/2009,2121.34,2142.24,2118.55,2138.04,0 | |
| 22/09/2009,2150.02,2150.66,2137.44,2146.3,0 | |
| 23/09/2009,2152.43,2167.3,2130.48,2131.42,0 | |
| 24/09/2009,2140.06,2142.18,2097.21,2107.61,0 | |
| 25/09/2009,2095.84,2106.57,2085.45,2090.92,0 | |
| 28/09/2009,2101.92,2140.04,2101.6,2130.74,0 | |
| 29/09/2009,2131.67,2141.38,2116.82,2124.04,0 | |
| 30/09/2009,2131.3,2137.74,2092.46,2122.42,0 | |
| 01/10/2009,2111.77,2112.9,2057.48,2057.48,0 | |
| 02/10/2009,2040.84,2063.79,2040.84,2048.11,0 | |
| 05/10/2009,2056.52,2074.75,2049.49,2068.15,0 | |
| 06/10/2009,2080.4,2110.91,2079.97,2103.57,0 | |
| 07/10/2009,2099.06,2110.33,2095.97,2110.33,0 | |
| 08/10/2009,2124.69,2139.6,2116.07,2123.93,0 | |
| 09/10/2009,2120,2139.38,2118.09,2139.28,0 | |
| 12/10/2009,2145.63,2155.79,2128.47,2139.14,0 | |
| 13/10/2009,2138.7,2146.31,2128.67,2139.89,0 | |
| 14/10/2009,2165.83,2173.83,2157.54,2172.23,0 | |
| 15/10/2009,2164.33,2173.29,2158.32,2173.29,0 | |
| 16/10/2009,2164.73,2164.73,2143.01,2156.8,0 | |
| 19/10/2009,2162.41,2180.09,2150.46,2176.32,0 | |
| 20/10/2009,2180.43,2180.43,2151.83,2163.47,0 | |
| 21/10/2009,2160.78,2190.47,2148.45,2150.73,0 | |
| 22/10/2009,2146.72,2169.08,2130.93,2165.29,0 | |
| 23/10/2009,2186.64,2190.35,2149.45,2154.47,0 | |
| 26/10/2009,2158.81,2183.2,2137.06,2141.85,0 | |
| 27/10/2009,2144.15,2148.7,2110.92,2116.09,0 | |
| 28/10/2009,2103.36,2111.58,2057.49,2059.61,0 | |
| 29/10/2009,2077.04,2101.28,2071.3,2097.55,0 | |
| 30/10/2009,2091.56,2094.78,2040.45,2045.11,0 | |
| 02/11/2009,2047.42,2069.37,2024.43,2049.2,0 | |
| 03/11/2009,2034.09,2057.32,2031.8,2057.32,0 | |
| 04/11/2009,2067.56,2081.01,2053,2055.52,0 | |
| 05/11/2009,2078.83,2105.32,2075.61,2105.32,0 | |
| 06/11/2009,2089.49,2116.87,2088.97,2112.44,0 | |
| 09/11/2009,2128.46,2154.06,2128.3,2154.06,0 | |
| 10/11/2009,2147.24,2160.6,2141.27,2151.08,0 | |
| 11/11/2009,2166.53,2177.69,2155.4,2166.9,0 | |
| 12/11/2009,2166.98,2178.81,2145.85,2149.02,0 | |
| 13/11/2009,2156.68,2171.94,2146.18,2167.88,0 | |
| 16/11/2009,2177.31,2205.28,2177.05,2197.85,0 | |
| 17/11/2009,2190.12,2203.78,2185.58,2203.78,0 | |
| 18/11/2009,2199.87,2199.87,2180.32,2193.14,0 | |
| 19/11/2009,2176.37,2176.37,2141.82,2156.82,0 | |
| 20/11/2009,2145.07,2150.04,2137.08,2146.04,0 | |
| 23/11/2009,2168.95,2189.26,2168.95,2176.01,0 | |
| 24/11/2009,2174.69,2175.09,2155.28,2169.18,0 | |
| 25/11/2009,2174,2178.49,2170.11,2176.05,0 | |
| 27/11/2009,2115.96,2155.4,2114.29,2138.44,0 | |
| 30/11/2009,2135.93,2146.87,2120.73,2144.6,0 | |
| 01/12/2009,2162.23,2182.23,2162.23,2175.81,0 | |
| 02/12/2009,2178.51,2198.32,2178.27,2185.03,0 | |
| 03/12/2009,2190.42,2203.65,2172.15,2173.14,0 | |
| 04/12/2009,2203.75,2214.29,2169.98,2194.35,0 | |
| 07/12/2009,2191.35,2201.35,2183.22,2189.61,0 | |
| 08/12/2009,2174.72,2186.77,2160.43,2172.99,0 | |
| 09/12/2009,2170.02,2185.58,2156.31,2183.73,0 | |
| 10/12/2009,2194.9,2202.73,2187.13,2190.86,0 | |
| 11/12/2009,2200.96,2202.29,2179.51,2190.31,0 | |
| 14/12/2009,2202.31,2212.53,2193.39,2212.1,0 | |
| 15/12/2009,2203.54,2217.55,2197.8,2201.05,0 | |
| 16/12/2009,2210.35,2220.4,2203.43,2206.91,0 | |
| 17/12/2009,2193.5,2198.51,2178.11,2180.05,0 | |
| 18/12/2009,2197.57,2212.75,2190.77,2211.69,0 | |
| 21/12/2009,2224.04,2242.17,2224.04,2237.66,0 | |
| 22/12/2009,2242.61,2253.73,2241.4,2252.67,0 | |
| 23/12/2009,2257.21,2271.33,2253.74,2269.64,0 | |
| 24/12/2009,2273.95,2285.69,2273.41,2285.69,0 | |
| 28/12/2009,2290.04,2295.71,2280.64,2291.08,0 | |
| 29/12/2009,2293.94,2294.74,2286.6,2288.4,0 | |
| 30/12/2009,2284.56,2292.98,2280.21,2291.28,0 | |
| 31/12/2009,2292.92,2293.53,2269.15,2269.15,0 | |
| 04/01/2010,2294.41,2311.04,2294.41,2308.42,0 | |
| 05/01/2010,2307.27,2313.57,2295.66,2308.71,0 | |
| 06/01/2010,2307.71,2314.04,2295.68,2301.09,0 | |
| 07/01/2010,2298.09,2301.2,2285.28,2300.05,0 | |
| 08/01/2010,2292.24,2317.58,2290.65,2317.17,0 | |
| 11/01/2010,2324.78,2326.18,2302.21,2312.41,0 | |
| 12/01/2010,2297.28,2298.8,2272.73,2282.31,0 | |
| 13/01/2010,2289.46,2312.96,2274.14,2307.9,0 | |
| 14/01/2010,2303.31,2322.47,2303.31,2316.74,0 | |
| 15/01/2010,2316.98,2322.42,2279.31,2287.99,0 | |
| 19/01/2010,2291.02,2320.4,2291.02,2320.4,0 | |
| 20/01/2010,2304.31,2304.31,2268.71,2291.25,0 | |
| 21/01/2010,2298.23,2308.7,2259.98,2265.7,0 | |
| 22/01/2010,2255.76,2261.84,2200.44,2205.29,0 | |
| 25/01/2010,2220.29,2223.18,2201.19,2210.8,0 | |
| 26/01/2010,2203.44,2227.89,2195.44,2203.73,0 | |
| 27/01/2010,2200.3,2225.25,2192.94,2221.41,0 | |
| 28/01/2010,2220.31,2220.73,2166.96,2179,0 | |
| 29/01/2010,2198.26,2202.84,2140.77,2147.35,0 | |
| 01/02/2010,2155.81,2171.2,2152.27,2171.2,0 | |
| 02/02/2010,2171.66,2193.64,2162.08,2190.06,0 | |
| 03/02/2010,2181.01,2194.5,2176.86,2190.91,0 | |
| 04/02/2010,2176.39,2178.25,2125.43,2125.43,0 | |
| 05/02/2010,2131.92,2142.1,2100.43,2141.12,0 | |
| 08/02/2010,2140.1,2152.5,2125.25,2126.05,0 | |
| 09/02/2010,2153.1,2165.81,2132.6,2150.87,0 | |
| 10/02/2010,2147.46,2156.21,2131.12,2147.87,0 | |
| 11/02/2010,2145.09,2179.5,2134.37,2177.41,0 | |
| 12/02/2010,2157.69,2184,2152.14,2183.53,0 | |
| 16/02/2010,2200.38,2214.19,2189.36,2214.19,0 | |
| 17/02/2010,2222.87,2226.29,2212.82,2226.29,0 | |
| 18/02/2010,2223.22,2243.38,2221.4,2241.71,0 | |
| 19/02/2010,2233.33,2249.76,2229,2243.87,0 | |
| 22/02/2010,2250.92,2251.61,2235.7,2242.03,0 | |
| 23/02/2010,2238.01,2239.71,2205.71,2213.44,0 | |
| 24/02/2010,2222.4,2241.53,2221.41,2235.9,0 | |
| 25/02/2010,2208.62,2236.18,2198.75,2234.22,0 | |
| 26/02/2010,2234.44,2242.76,2222.26,2238.26,0 | |
| 01/03/2010,2247.4,2274.01,2247.4,2273.57,0 | |
| 02/03/2010,2279.07,2292.34,2275.38,2280.79,0 | |
| 03/03/2010,2284.82,2293.3,2275.3,2280.68,0 | |
| 04/03/2010,2282.57,2293.03,2273.65,2292.31,0 | |
| 05/03/2010,2304.01,2327.01,2301.13,2326.35,0 | |
| 08/03/2010,2326.25,2335.34,2326.2,2332.21,0 | |
| 09/03/2010,2325.78,2352.93,2325.78,2340.68,0 | |
| 10/03/2010,2340.95,2361.61,2340.95,2358.95,0 | |
| 11/03/2010,2351.11,2368.46,2347.63,2368.46,0 | |
| 12/03/2010,2376.07,2376.07,2358.1,2367.66,0 | |
| 15/03/2010,2361.92,2367.18,2346.1,2362.21,0 | |
| 16/03/2010,2367.32,2378.82,2360.71,2378.01,0 | |
| 17/03/2010,2381.65,2399.99,2381.65,2389.09,0 | |
| 18/03/2010,2387.54,2393.87,2383.36,2391.28,0 | |
| 19/03/2010,2391.2,2396.87,2364.59,2374.41,0 | |
| 22/03/2010,2360.35,2401.17,2358.22,2395.4,0 | |
| 23/03/2010,2397.9,2416.26,2390.13,2415.24,0 | |
| 24/03/2010,2406.72,2408.58,2396.99,2398.76,0 | |
| 25/03/2010,2415.24,2432.15,2397.38,2397.41,0 | |
| 26/03/2010,2406.73,2412.88,2384.71,2395.13,0 | |
| 29/03/2010,2403.77,2411.13,2398.43,2404.36,0 | |
| 30/03/2010,2406.69,2417.04,2395.81,2410.69,0 | |
| 31/03/2010,2402.98,2415.37,2395.34,2397.96,0 | |
| 01/04/2010,2411.68,2422.92,2383.77,2402.58,0 | |
| 05/04/2010,2409.48,2429.6,2403.97,2429.53,0 | |
| 06/04/2010,2420.33,2443.5,2417.77,2436.81,0 | |
| 07/04/2010,2433.1,2442.18,2418.86,2431.16,0 | |
| 08/04/2010,2423.99,2441.12,2413.78,2436.81,0 | |
| 09/04/2010,2441.31,2454.05,2433,2454.05,0 | |
| 12/04/2010,2455.4,2463.03,2450.16,2457.87,0 | |
| 13/04/2010,2454.95,2467.9,2445.38,2465.99,0 | |
| 14/04/2010,2481.8,2504.86,2480.48,2504.86,0 | |
| 15/04/2010,2503.41,2517.8,2502.63,2515.69,0 | |
| 16/04/2010,2505.38,2509.98,2467.78,2481.26,0 | |
| 19/04/2010,2477.8,2487.61,2451.73,2480.11,0 | |
| 20/04/2010,2492.72,2501.16,2480.74,2500.31,0 | |
| 21/04/2010,2506.61,2510.43,2490.38,2504.61,0 | |
| 22/04/2010,2483.52,2520.88,2468.3,2519.07,0 | |
| 23/04/2010,2514.85,2530.15,2507.88,2530.15,0 | |
| 26/04/2010,2529.85,2535.19,2521.54,2522.95,0 | |
| 27/04/2010,2512.58,2525.65,2466.69,2471.47,0 | |
| 28/04/2010,2483.03,2483.75,2456.99,2471.73,0 | |
| 29/04/2010,2487.33,2513.63,2483.51,2511.92,0 | |
| 30/04/2010,2509.99,2514.34,2461.19,2461.19,0 | |
| 03/05/2010,2472.32,2502.87,2472.32,2498.74,0 | |
| 04/05/2010,2465.55,2465.55,2411.3,2424.25,0 | |
| 05/05/2010,2395.21,2421.04,2382.25,2402.29,0 | |
| 06/05/2010,2391.21,2407.65,2188.07,2319.64,0 | |
| 07/05/2010,2308.71,2330.46,2228.61,2265.64,0 | |
| 10/05/2010,2365.97,2379.78,2349.45,2374.67,0 | |
| 11/05/2010,2347.7,2405.26,2345.52,2375.31,0 | |
| 12/05/2010,2388.64,2426.27,2384.69,2425.02,0 | |
| 13/05/2010,2416.36,2434.18,2387.71,2394.36,0 | |
| 14/05/2010,2373.88,2374.43,2323.65,2346.85,0 | |
| 17/05/2010,2352.77,2364.63,2305.1,2354.23,0 | |
| 18/05/2010,2372.84,2374.87,2309.27,2317.26,0 | |
| 19/05/2010,2307.78,2324.99,2270.73,2298.37,0 | |
| 20/05/2010,2245.56,2252.82,2203.56,2204.01,0 | |
| 21/05/2010,2169.58,2242.95,2166.19,2229.04,0 | |
| 24/05/2010,2220.6,2244.63,2212.7,2213.55,0 | |
| 25/05/2010,2157.45,2211.26,2141.58,2210.95,0 | |
| 26/05/2010,2226.24,2257.2,2191.18,2195.88,0 | |
| 27/05/2010,2244.82,2278.36,2239.75,2277.68,0 | |
| 28/05/2010,2275.19,2277.08,2241.6,2257.04,0 | |
| 01/06/2010,2244.79,2277.21,2221.08,2222.33,0 | |
| 02/06/2010,2234.59,2281.07,2221.33,2281.07,0 | |
| 03/06/2010,2285.76,2307.19,2275.09,2303.03,0 | |
| 04/06/2010,2257.05,2278.49,2212.37,2219.17,0 | |
| 07/06/2010,2226.6,2232.82,2172.28,2173.9,0 | |
| 08/06/2010,2176.07,2182.99,2139.59,2170.57,0 | |
| 09/06/2010,2184.78,2208.35,2152.9,2158.85,0 | |
| 10/06/2010,2188.71,2219.63,2186.38,2218.71,0 | |
| 11/06/2010,2199.4,2243.6,2196.92,2243.6,0 | |
| 14/06/2010,2263.66,2278.93,2242.09,2243.96,0 | |
| 15/06/2010,2256.48,2307.77,2256.48,2305.88,0 | |
| 16/06/2010,2293.56,2317.72,2290.27,2305.93,0 | |
| 17/06/2010,2316.59,2318.08,2288.93,2307.16,0 | |
| 18/06/2010,2308.94,2321.92,2301.53,2309.8,0 | |
| 21/06/2010,2341.11,2341.11,2277.92,2289.09,0 | |
| 22/06/2010,2296.83,2313.39,2259.66,2261.8,0 | |
| 23/06/2010,2264.41,2271.66,2237.31,2254.23,0 | |
| 24/06/2010,2246.2,2247.19,2214.39,2217.42,0 | |
| 25/06/2010,2224.73,2240.87,2206.32,2223.48,0 | |
| 28/06/2010,2227.43,2241.63,2208.6,2220.65,0 | |
| 29/06/2010,2183.92,2185.09,2122.76,2135.18,0 | |
| 30/06/2010,2134.03,2153.3,2105.53,2109.24,0 | |
| 01/07/2010,2110.75,2117.71,2061.23,2101.36,0 | |
| 02/07/2010,2105.5,2110.38,2078.07,2091.79,0 | |
| 06/07/2010,2122.28,2136.19,2077.89,2093.88,0 | |
| 07/07/2010,2099.66,2159.73,2098.16,2159.47,0 | |
| 08/07/2010,2174.96,2181,2150.48,2175.4,0 | |
| 09/07/2010,2174.2,2196.81,2170.86,2196.45,0 | |
| 12/07/2010,2194.12,2213.38,2183.7,2198.36,0 | |
| 13/07/2010,2221.25,2248.11,2213.17,2242.03,0 | |
| 14/07/2010,2246.99,2260.24,2235.29,2249.84,0 | |
| 15/07/2010,2247.76,2253.33,2219,2249.08,0 | |
| 16/07/2010,2231.71,2236.64,2177.54,2179.05,0 | |
| 19/07/2010,2185.81,2201.22,2171.26,2198.23,0 | |
| 20/07/2010,2165.35,2222.54,2160.03,2222.49,0 | |
| 21/07/2010,2236.13,2236.13,2183.29,2187.33,0 | |
| 22/07/2010,2216.04,2251.4,2216.04,2245.89,0 | |
| 23/07/2010,2234.34,2269.47,2227.54,2269.47,0 | |
| 26/07/2010,2271.62,2296.43,2262.96,2296.43,0 | |
| 27/07/2010,2306.62,2307.6,2280.77,2288.25,0 | |
| 28/07/2010,2284.62,2292.08,2258.01,2264.56,0 | |
| 29/07/2010,2279.07,2282.67,2228.69,2251.69,0 | |
| 30/07/2010,2227.29,2264.61,2218.71,2254.7,0 | |
| 02/08/2010,2283.32,2299.04,2274.42,2295.36,0 | |
| 03/08/2010,2291.75,2295.02,2272.47,2283.52,0 | |
| 04/08/2010,2291.09,2305.01,2283.21,2303.57,0 | |
| 05/08/2010,2291.22,2298.85,2281.71,2293.06,0 | |
| 06/08/2010,2267.42,2291.11,2254.19,2288.47,0 | |
| 09/08/2010,2298.81,2309.41,2289.19,2305.69,0 | |
| 10/08/2010,2280.06,2290.46,2261.58,2277.17,0 | |
| 11/08/2010,2236.93,2236.93,2205.1,2208.63,0 | |
| 12/08/2010,2164.64,2197.96,2163.27,2190.27,0 | |
| 13/08/2010,2183.09,2190.21,2173.48,2173.48,0 | |
| 16/08/2010,2161.31,2193.82,2155.66,2181.87,0 | |
| 17/08/2010,2197.09,2225.07,2193.64,2209.44,0 | |
| 18/08/2010,2205.3,2228.75,2196.17,2215.7,0 | |
| 19/08/2010,2204.8,2211.44,2168.81,2178.95,0 | |
| 20/08/2010,2172.26,2182.62,2159.54,2179.76,0 | |
| 23/08/2010,2188.34,2200.13,2159.53,2159.63,0 | |
| 24/08/2010,2131,2144.1,2114.28,2123.76,0 | |
| 25/08/2010,2109.15,2148.12,2103.41,2141.54,0 | |
| 26/08/2010,2148.49,2154.29,2116.97,2118.69,0 | |
| 27/08/2010,2134.16,2154.98,2099.7,2153.63,0 | |
| 30/08/2010,2145.76,2154.4,2119.97,2119.97,0 | |
| 31/08/2010,2109.76,2128.81,2101.6,2114.03,0 | |
| 01/09/2010,2142.75,2177.5,2142.11,2176.84,0 | |
| 02/09/2010,2178.99,2200.01,2173.9,2200.01,0 | |
| 03/09/2010,2227.96,2235.31,2213.61,2233.75,0 | |
| 07/09/2010,2227.26,2231.14,2206.88,2208.89,0 | |
| 08/09/2010,2216.07,2237.36,2215.96,2228.87,0 | |
| 09/09/2010,2251.09,2251.68,2229.84,2236.2,0 | |
| 10/09/2010,2239.08,2246.6,2229.18,2242.48,0 | |
| 13/09/2010,2263.8,2289.41,2263.8,2285.71,0 | |
| 14/09/2010,2281.31,2302.49,2274.6,2289.77,0 | |
| 15/09/2010,2283.17,2304.59,2276.58,2301.32,0 | |
| 16/09/2010,2297.51,2304.92,2288.72,2303.25,0 | |
| 17/09/2010,2318.42,2320.27,2301.92,2315.61,0 | |
| 20/09/2010,2322.8,2358.82,2318.05,2355.83,0 | |
| 21/09/2010,2355.27,2366.53,2342.09,2349.35,0 | |
| 22/09/2010,2339.91,2355.78,2323.55,2334.55,0 | |
| 23/09/2010,2316.71,2353.67,2316.16,2327.08,0 | |
| 24/09/2010,2356.26,2381.22,2353.92,2381.22,0 | |
| 27/09/2010,2379.73,2386,2368.72,2369.77,0 | |
| 28/09/2010,2373.13,2383.39,2339.59,2379.59,0 | |
| 29/09/2010,2372.37,2382.13,2366.36,2376.56,0 | |
| 30/09/2010,2390.96,2400.06,2354.56,2368.62,0 | |
| 01/10/2010,2386.82,2389.45,2359.32,2370.75,0 | |
| 04/10/2010,2362.25,2370.87,2332.46,2344.52,0 | |
| 05/10/2010,2368.52,2402.42,2366.06,2399.83,0 | |
| 06/10/2010,2395.16,2399.13,2368.43,2373.81,0 | |
| 07/10/2010,2391.63,2392.74,2368.25,2383.67,0 | |
| 08/10/2010,2384.76,2406.67,2370.53,2401.91,0 | |
| 11/10/2010,2403.46,2413.03,2397.57,2402.33,0 | |
| 12/10/2010,2397.7,2421.79,2379.39,2417.92,0 | |
| 13/10/2010,2432.55,2452.54,2426.52,2441.23,0 | |
| 14/10/2010,2441.21,2445.85,2422.07,2435.38,0 | |
| 15/10/2010,2461.7,2468.77,2438.03,2468.77,0 | |
| 18/10/2010,2470.12,2480.95,2462.55,2480.66,0 | |
| 19/10/2010,2442.21,2462.94,2422.14,2436.95,0 | |
| 20/10/2010,2443.2,2469.72,2441.07,2457.39,0 | |
| 21/10/2010,2470.72,2482.14,2436.34,2459.67,0 | |
| 22/10/2010,2461.6,2479.39,2459.43,2479.39,0 | |
| 25/10/2010,2491.62,2507.03,2490.11,2490.85,0 | |
| 26/10/2010,2476.51,2503.03,2470.12,2497.29,0 | |
| 27/10/2010,2484.09,2505.35,2478.01,2503.26,0 | |
| 28/10/2010,2516.16,2516.2,2489.76,2507.37,0 | |
| 29/10/2010,2505.99,2517.5,2505.86,2507.41,0 | |
| 01/11/2010,2520.45,2532.37,2491.46,2504.84,0 | |
| 02/11/2010,2525.94,2534.88,2518.29,2533.52,0 | |
| 03/11/2010,2532.83,2541.42,2511.31,2540.27,0 | |
| 04/11/2010,2569.27,2579.62,2564.05,2577.34,0 | |
| 05/11/2010,2577.63,2582.18,2568.78,2578.98,0 | |
| 08/11/2010,2570.86,2583.3,2566.78,2580.05,0 | |
| 09/11/2010,2587.08,2592.94,2552.93,2562.98,0 | |
| 10/11/2010,2564.31,2578.78,2545.46,2578.78,0 | |
| 11/11/2010,2534.24,2559.99,2524.12,2555.52,0 | |
| 12/11/2010,2540.47,2552.24,2506.4,2518.21,0 | |
| 15/11/2010,2529.02,2534.56,2512.29,2513.82,0 | |
| 16/11/2010,2494.21,2503.29,2459.79,2469.84,0 | |
| 17/11/2010,2471.27,2486.16,2467.19,2476.01,0 | |
| 18/11/2010,2504.41,2526.83,2502.5,2514.4,0 | |
| 19/11/2010,2510.79,2520.94,2499.92,2518.12,0 | |
| 22/11/2010,2509.39,2532.02,2501.3,2532.02,0 | |
| 23/11/2010,2504.21,2510.09,2483.16,2494.95,0 | |
| 24/11/2010,2519.89,2545.41,2519.89,2543.12,0 | |
| 26/11/2010,2525.91,2541.49,2522.4,2534.56,0 | |
| 29/11/2010,2522.24,2531.03,2496.83,2525.22,0 | |
| 30/11/2010,2497.12,2510.71,2488.61,2498.23,0 | |
| 01/12/2010,2535.19,2558.29,2535.19,2549.43,0 | |
| 02/12/2010,2553.68,2580.59,2551.82,2579.35,0 | |
| 03/12/2010,2569.02,2593.68,2567.88,2591.46,0 | |
| 06/12/2010,2591.28,2599.19,2584.09,2594.92,0 | |
| 07/12/2010,2623.15,2623.6,2597.45,2598.49,0 | |
| 08/12/2010,2604.57,2612.37,2592.89,2609.16,0 | |
| 09/12/2010,2623.15,2624.84,2606.24,2616.67,0 | |
| 10/12/2010,2623.28,2639.41,2615.42,2637.54,0 | |
| 13/12/2010,2645.35,2645.79,2624.56,2624.91,0 | |
| 14/12/2010,2631.34,2636.85,2621.05,2627.72,0 | |
| 15/12/2010,2625.81,2643.11,2613.15,2617.22,0 | |
| 16/12/2010,2620.56,2639.68,2613.72,2637.31,0 | |
| 17/12/2010,2643.35,2651.35,2637.08,2642.97,0 | |
| 20/12/2010,2651.98,2658.8,2634.56,2649.56,0 | |
| 21/12/2010,2658.94,2669.01,2655.95,2667.61,0 | |
| 22/12/2010,2669,2675.26,2666.63,2671.48,0 | |
| 23/12/2010,2667.42,2671.63,2661.17,2665.6,0 | |
| 27/12/2010,2657.09,2670.57,2645.38,2667.27,0 | |
| 28/12/2010,2671.85,2673.02,2658.21,2662.88,0 | |
| 29/12/2010,2667.18,2671.23,2664.51,2666.93,0 | |
| 30/12/2010,2665.68,2671.11,2661.83,2662.98,0 | |
| 31/12/2010,2660.58,2662.39,2649.04,2652.87,0 | |
| 03/01/2011,2676.65,2704.86,2676.34,2691.52,0 | |
| 04/01/2011,2699.86,2700.88,2663.64,2681.25,0 | |
| 05/01/2011,2673.91,2702.2,2671.89,2702.2,0 | |
| 06/01/2011,2704.38,2712.35,2697.73,2709.89,0 | |
| 07/01/2011,2712.75,2715.96,2676.36,2703.17,0 | |
| 10/01/2011,2691.47,2712.32,2682.25,2707.8,0 | |
| 11/01/2011,2719.6,2722.75,2706.58,2716.83,0 | |
| 12/01/2011,2731.45,2737.33,2722.32,2737.33,0 | |
| 13/01/2011,2734.93,2742.43,2727.14,2735.29,0 | |
| 14/01/2011,2732.48,2755.3,2729.62,2755.3,0 | |
| 18/01/2011,2744.8,2766.17,2744.26,2765.85,0 | |
| 19/01/2011,2762.81,2764.35,2717.79,2725.36,0 | |
| 20/01/2011,2712.4,2714.1,2686.59,2704.29,0 | |
| 21/01/2011,2716.92,2722.74,2688.53,2689.54,0 | |
| 24/01/2011,2693.03,2719.73,2687.97,2717.55,0 | |
| 25/01/2011,2704.25,2719.34,2697.51,2719.25,0 | |
| 26/01/2011,2724.52,2746.03,2717.63,2739.5,0 | |
| 27/01/2011,2745.16,2763.64,2740.3,2755.28,0 | |
| 28/01/2011,2755.28,2755.28,2679.57,2686.89,0 | |
| 31/01/2011,2693.3,2706.3,2676.87,2700.08,0 | |
| 01/02/2011,2717.61,2755.97,2716.64,2751.19,0 | |
| 02/02/2011,2744.68,2758.51,2743.76,2749.56,0 | |
| 03/02/2011,2746.74,2757.54,2725.78,2753.88,0 | |
| 04/02/2011,2755.85,2769.7,2747.86,2769.3,0 | |
| 07/02/2011,2773.26,2796.5,2772.81,2783.99,0 | |
| 08/02/2011,2782.41,2797.05,2776.35,2797.05,0 | |
| 09/02/2011,2791.13,2798.91,2780.89,2789.07,0 | |
| 10/02/2011,2764.76,2791.43,2762.34,2790.45,0 | |
| 11/02/2011,2783.16,2810.56,2778.21,2809.44,0 | |
| 14/02/2011,2810.19,2819.87,2808.27,2817.18,0 | |
| 15/02/2011,2809.02,2813.13,2798.83,2804.35,0 | |
| 16/02/2011,2815.09,2828.19,2811.52,2825.56,0 | |
| 17/02/2011,2816.12,2835.2,2815.08,2831.58,0 | |
| 18/02/2011,2833.35,2840.51,2823.65,2833.95,0 | |
| 22/02/2011,2795.44,2808.18,2752.75,2756.42,0 | |
| 23/02/2011,2755.2,2761.7,2705.54,2722.99,0 | |
| 24/02/2011,2726.59,2745.29,2707.63,2737.9,0 | |
| 25/02/2011,2752.16,2781.12,2751.81,2781.05,0 | |
| 28/02/2011,2791.28,2798.43,2767.61,2782.27,0 | |
| 01/03/2011,2791.08,2791.23,2730.72,2737.41,0 | |
| 02/03/2011,2735.05,2763.95,2734.08,2748.07,0 | |
| 03/03/2011,2774.48,2802.32,2774.48,2798.74,0 | |
| 04/03/2011,2797.64,2798.07,2768.12,2784.67,0 | |
| 07/03/2011,2793.19,2794.82,2724.51,2745.63,0 | |
| 08/03/2011,2745.23,2775.41,2729.85,2765.77,0 | |
| 09/03/2011,2756.34,2761.77,2737.68,2751.72,0 | |
| 10/03/2011,2719.29,2721.21,2695.08,2701.02,0 | |
| 11/03/2011,2689.65,2724.61,2689.41,2715.61,0 | |
| 14/03/2011,2695.66,2715.22,2682.09,2700.97,0 | |
| 15/03/2011,2619.4,2680.57,2618.5,2667.33,0 | |
| 16/03/2011,2652.92,2669.27,2603.5,2616.82,0 | |
| 17/03/2011,2656.08,2660.5,2634.17,2636.05,0 | |
| 18/03/2011,2665.54,2665.56,2639.76,2643.67,0 | |
| 21/03/2011,2675.47,2699.7,2674.99,2692.09,0 | |
| 22/03/2011,2692.13,2695.46,2679.41,2683.87,0 | |
| 23/03/2011,2677.56,2704.3,2660.17,2698.3,0 | |
| 24/03/2011,2715.88,2740.39,2703.42,2736.42,0 | |
| 25/03/2011,2746.34,2762.55,2740.17,2743.06,0 | |
| 28/03/2011,2752.33,2754.63,2730.68,2730.68,0 | |
| 29/03/2011,2727.83,2756.89,2720.19,2756.89,0 | |
| 30/03/2011,2772.36,2779.95,2763.77,2776.79,0 | |
| 31/03/2011,2774.23,2783.98,2769.52,2781.07,0 | |
| 01/04/2011,2796.67,2802.63,2779.71,2789.6,0 | |
| 04/04/2011,2796.26,2799.73,2778.87,2789.19,0 | |
| 05/04/2011,2787.78,2806.2,2785.27,2791.19,0 | |
| 06/04/2011,2808.11,2815.55,2786.8,2799.82,0 | |
| 07/04/2011,2799.59,2813.22,2781.13,2796.14,0 | |
| 08/04/2011,2806.29,2808.56,2771.42,2780.41,0 | |
| 11/04/2011,2789.49,2792.95,2760.84,2771.51,0 | |
| 12/04/2011,2755.89,2760.62,2737.07,2744.79,0 | |
| 13/04/2011,2762.69,2772.05,2744.85,2761.52,0 | |
| 14/04/2011,2743.12,2762.18,2733.68,2760.22,0 | |
| 15/04/2011,2752.87,2769.29,2743.75,2764.65,0 | |
| 18/04/2011,2731.22,2737.46,2706.5,2735.38,0 | |
| 19/04/2011,2741.35,2746.18,2727.12,2744.97,0 | |
| 20/04/2011,2788.84,2802.99,2785.98,2802.51,0 | |
| 21/04/2011,2820.77,2820.77,2808.55,2820.16,0 | |
| 25/04/2011,2820.28,2826.26,2813.2,2825.88,0 | |
| 26/04/2011,2832.48,2856.61,2829,2847.54,0 | |
| 27/04/2011,2853.88,2870.8,2842.61,2869.88,0 | |
| 28/04/2011,2862.82,2874.59,2859.62,2872.53,0 | |
| 29/04/2011,2869.74,2876.83,2863.04,2873.54,0 | |
| 02/05/2011,2881.28,2887.75,2859.84,2864.08,0 | |
| 03/05/2011,2859.3,2861.95,2825.5,2841.62,0 | |
| 04/05/2011,2842.92,2848.16,2808.79,2828.23,0 | |
| 05/05/2011,2812.84,2845.85,2804.82,2814.72,0 | |
| 06/05/2011,2840.71,2859.25,2818.65,2827.56,0 | |
| 09/05/2011,2828.24,2850.39,2823.67,2843.25,0 | |
| 10/05/2011,2851.91,2873.64,2850.01,2871.89,0 | |
| 11/05/2011,2867.16,2874.61,2829.68,2845.06,0 | |
| 12/05/2011,2833.67,2865.86,2819.37,2863.04,0 | |
| 13/05/2011,2859.7,2861.51,2827.51,2828.47,0 | |
| 16/05/2011,2815.9,2828.14,2779.54,2782.31,0 | |
| 17/05/2011,2769.17,2783.61,2759.29,2783.21,0 | |
| 18/05/2011,2782.65,2817.15,2780.83,2815,0 | |
| 19/05/2011,2824.05,2828.41,2805.12,2823.31,0 | |
| 20/05/2011,2815.96,2821.44,2796.27,2803.32,0 | |
| 23/05/2011,2761.96,2770.51,2750.64,2758.9,0 | |
| 24/05/2011,2766.7,2767.5,2744.01,2746.16,0 | |
| 25/05/2011,2739.99,2771.38,2739.85,2761.38,0 | |
| 26/05/2011,2756.31,2787.33,2756.06,2782.92,0 | |
| 27/05/2011,2789.02,2801.15,2788.29,2796.86,0 | |
| 31/05/2011,2824.25,2835.34,2808.6,2835.3,0 | |
| 01/06/2011,2829.39,2834.05,2767.63,2769.19,0 | |
| 02/06/2011,2773.76,2784.57,2759.17,2773.31,0 | |
| 03/06/2011,2740.49,2762.56,2730.63,2732.78,0 | |
| 06/06/2011,2728.31,2736.66,2702.2,2702.56,0 | |
| 07/06/2011,2712.79,2723.32,2701.17,2701.56,0 | |
| 08/06/2011,2693.69,2698.08,2671.09,2675.38,0 | |
| 09/06/2011,2678.52,2696.69,2670.02,2684.87,0 | |
| 10/06/2011,2675.1,2676.72,2641.64,2643.73,0 | |
| 13/06/2011,2649.3,2657.77,2629.61,2639.69,0 | |
| 14/06/2011,2662.73,2685.65,2662.73,2678.72,0 | |
| 15/06/2011,2653.17,2669.75,2625.86,2631.46,0 | |
| 16/06/2011,2631.98,2642.65,2599.86,2623.7,0 | |
| 17/06/2011,2646.29,2648.54,2608.99,2616.48,0 | |
| 20/06/2011,2608.05,2636.55,2607.74,2629.66,0 | |
| 21/06/2011,2640.33,2688.5,2634.04,2687.26,0 | |
| 22/06/2011,2677.18,2693.23,2668.35,2669.19,0 | |
| 23/06/2011,2638.6,2688.07,2627.47,2686.75,0 | |
| 24/06/2011,2681.1,2682.41,2647.46,2652.89,0 | |
| 27/06/2011,2653.07,2697.34,2647.55,2688.28,0 | |
| 28/06/2011,2694.26,2729.94,2692.45,2729.31,0 | |
| 29/06/2011,2736.76,2746.62,2722.26,2740.49,0 | |
| 30/06/2011,2749.37,2776.56,2749.11,2773.52,0 | |
| 01/07/2011,2775.08,2818.19,2769.06,2816.03,0 | |
| 05/07/2011,2817.87,2828.53,2810,2825.77,0 | |
| 06/07/2011,2821.42,2838.85,2812.8,2834.02,0 | |
| 07/07/2011,2856.25,2878.94,2853.9,2872.66,0 | |
| 08/07/2011,2841.29,2860.02,2831.16,2859.81,0 | |
| 11/07/2011,2828.1,2841.12,2795.54,2802.62,0 | |
| 12/07/2011,2798.75,2807.57,2780.16,2781.91,0 | |
| 13/07/2011,2800.88,2825.86,2789.57,2796.92,0 | |
| 14/07/2011,2804.82,2817.38,2755.9,2762.67,0 | |
| 15/07/2011,2787.33,2790.16,2768.28,2789.8,0 | |
| 18/07/2011,2777.61,2783.76,2743.79,2765.11,0 | |
| 19/07/2011,2790.98,2828.65,2790.98,2826.52,0 | |
| 20/07/2011,2839.39,2839.65,2808.18,2814.23,0 | |
| 21/07/2011,2818.79,2847.41,2807.71,2834.43,0 | |
| 22/07/2011,2834.46,2862.72,2830.58,2858.83,0 | |
| 25/07/2011,2832.11,2859.4,2828.91,2842.8,0 | |
| 26/07/2011,2842.74,2851.72,2832.27,2839.96,0 | |
| 27/07/2011,2823.62,2823.86,2761,2764.79,0 | |
| 28/07/2011,2765.61,2800.11,2757.85,2766.25,0 | |
| 29/07/2011,2736.67,2780.58,2724.99,2756.38,0 | |
| 01/08/2011,2791.45,2796.24,2716.3,2744.61,0 | |
| 02/08/2011,2728.29,2745.87,2668.68,2669.24,0 | |
| 03/08/2011,2673.97,2695.37,2621.67,2693.07,0 | |
| 04/08/2011,2648.38,2653.79,2556.38,2556.39,0 | |
| 05/08/2011,2580.3,2592.04,2464.87,2532.41,0 | |
| 08/08/2011,2447.3,2489.39,2357.69,2357.69,0 | |
| 09/08/2011,2402.13,2483.66,2331.65,2482.52,0 | |
| 10/08/2011,2425.55,2461.28,2378.08,2381.05,0 | |
| 11/08/2011,2415.54,2516.39,2399.56,2492.68,0 | |
| 12/08/2011,2507.01,2524.09,2481.5,2507.98,0 | |
| 15/08/2011,2522.04,2555.2,2514.52,2555.2,0 | |
| 16/08/2011,2526.48,2546.74,2494.55,2523.45,0 | |
| 17/08/2011,2527.79,2549.11,2488.09,2511.48,0 | |
| 18/08/2011,2436.38,2437.01,2362.97,2380.43,0 | |
| 19/08/2011,2353.32,2415.18,2338.66,2341.84,0 | |
| 22/08/2011,2396.88,2397.34,2337.28,2345.38,0 | |
| 23/08/2011,2360.95,2446.06,2349.08,2446.06,0 | |
| 24/08/2011,2437.48,2470.8,2420.48,2467.69,0 | |
| 25/08/2011,2470.96,2482.9,2415.24,2419.63,0 | |
| 26/08/2011,2408.79,2486.04,2385.27,2479.85,0 | |
| 29/08/2011,2510.99,2562.58,2510.13,2562.11,0 | |
| 30/08/2011,2547.07,2589.53,2534.68,2576.11,0 | |
| 31/08/2011,2589.75,2611.58,2557.74,2579.46,0 | |
| 01/09/2011,2583.34,2604.5,2543.56,2546.04,0 | |
| 02/09/2011,2497.28,2512.78,2469.35,2480.33,0 | |
| 06/09/2011,2417.61,2477.77,2414.31,2473.83,0 | |
| 07/09/2011,2511.5,2548.94,2507.52,2548.94,0 | |
| 08/09/2011,2533.81,2568.45,2520.8,2529.14,0 | |
| 09/09/2011,2508.12,2518.4,2452.93,2467.99,0 | |
| 12/09/2011,2442.86,2495.36,2438.4,2495.09,0 | |
| 13/09/2011,2502.59,2537.4,2494.07,2532.15,0 | |
| 14/09/2011,2548.45,2600.78,2519.8,2572.55,0 | |
| 15/09/2011,2595.45,2608.95,2569.78,2607.07,0 | |
| 16/09/2011,2607.12,2627.28,2600.96,2622.31,0 | |
| 19/09/2011,2584.35,2627.34,2564.46,2612.83,0 | |
| 20/09/2011,2623.89,2643.37,2589.52,2590.24,0 | |
| 21/09/2011,2601.06,2613.29,2537.46,2538.19,0 | |
| 22/09/2011,2466.06,2494.31,2420.23,2455.67,0 | |
| 23/09/2011,2438.63,2490.72,2438.28,2483.23,0 | |
| 26/09/2011,2496.98,2518.91,2446.12,2516.69,0 | |
| 27/09/2011,2560.78,2590.94,2532.65,2546.83,0 | |
| 28/09/2011,2557.86,2569.79,2491.07,2491.58,0 | |
| 29/09/2011,2535.52,2538.97,2433.58,2480.76,0 | |
| 30/09/2011,2444.77,2468.98,2415.07,2415.4,0 | |
| 03/10/2011,2401.19,2430.88,2335.23,2335.83,0 | |
| 04/10/2011,2312.68,2406.67,2298.89,2404.82,0 | |
| 05/10/2011,2398.37,2466.5,2380.96,2460.51,0 | |
| 06/10/2011,2459.05,2507.44,2446.72,2506.82,0 | |
| 07/10/2011,2509.61,2512.14,2468.6,2479.35,0 | |
| 10/10/2011,2522.72,2566.05,2519.78,2566.05,0 | |
| 11/10/2011,2554.7,2587.28,2551.94,2583.03,0 | |
| 12/10/2011,2606.61,2629.49,2602.31,2604.73,0 | |
| 13/10/2011,2595.05,2625.22,2588.71,2620.24,0 | |
| 14/10/2011,2655.23,2667.85,2636,2667.85,0 | |
| 17/10/2011,2653.32,2658.25,2606.91,2614.92,0 | |
| 18/10/2011,2614.05,2667.57,2586.31,2657.43,0 | |
| 19/10/2011,2642.89,2651.88,2597.77,2604.04,0 | |
| 20/10/2011,2605.42,2606.39,2557.17,2598.62,0 | |
| 21/10/2011,2630.3,2646.92,2611.11,2637.46,0 | |
| 24/10/2011,2644.83,2703.07,2643.94,2699.44,0 | |
| 25/10/2011,2685.86,2685.88,2633.94,2638.42,0 | |
| 26/10/2011,2660.42,2666.29,2598.74,2650.67,0 | |
| 27/10/2011,2720.59,2753.37,2694.27,2738.63,0 | |
| 28/10/2011,2724.03,2742.27,2723.03,2737.15,0 | |
| 31/10/2011,2705.89,2716.7,2684.13,2684.41,0 | |
| 01/11/2011,2607.31,2638.6,2597.16,2606.96,0 | |
| 02/11/2011,2637.56,2648.46,2613.74,2639.98,0 | |
| 03/11/2011,2666.21,2699.84,2628.22,2697.97,0 | |
| 04/11/2011,2678.16,2693.67,2655.12,2686.15,0 | |
| 07/11/2011,2683.38,2697.02,2649.06,2695.25,0 | |
| 08/11/2011,2712.08,2730.39,2680.93,2727.49,0 | |
| 09/11/2011,2662.56,2672.34,2617.93,2621.65,0 | |
| 10/11/2011,2652.01,2652.4,2601.79,2625.15,0 | |
| 11/11/2011,2653.53,2684.67,2649.85,2678.75,0 | |
| 14/11/2011,2671.11,2682.13,2647.48,2657.22,0 | |
| 15/11/2011,2647.91,2695.87,2644,2686.2,0 | |
| 16/11/2011,2661.09,2688.86,2637.91,2639.61,0 | |
| 17/11/2011,2637.37,2637.48,2576.22,2587.99,0 | |
| 18/11/2011,2595.02,2595.84,2567.15,2572.5,0 | |
| 21/11/2011,2535.34,2539.87,2500.89,2523.14,0 | |
| 22/11/2011,2517.64,2534.4,2499.19,2521.28,0 | |
| 23/11/2011,2501.18,2503.38,2460.08,2460.08,0 | |
| 25/11/2011,2453.03,2477.03,2441.48,2441.51,0 | |
| 28/11/2011,2509.63,2531.32,2507.72,2527.34,0 | |
| 29/11/2011,2529.11,2542.46,2508.27,2515.51,0 | |
| 30/11/2011,2586.39,2620.34,2582.49,2620.34,0 | |
| 01/12/2011,2615.67,2636.08,2611.48,2626.2,0 | |
| 02/12/2011,2650.8,2659.23,2625.07,2626.93,0 | |
| 05/12/2011,2666.47,2674.53,2641.59,2655.76,0 | |
| 06/12/2011,2655.02,2663.63,2639.18,2649.56,0 | |
| 07/12/2011,2638.61,2660.24,2612.8,2649.21,0 | |
| 08/12/2011,2633.3,2645.92,2592.55,2596.38,0 | |
| 09/12/2011,2603.18,2653.46,2603.18,2646.85,0 | |
| 12/12/2011,2617.32,2617.32,2591.42,2612.26,0 | |
| 13/12/2011,2629.67,2639.74,2568.44,2579.27,0 | |
| 14/12/2011,2566.21,2568.44,2525.88,2539.31,0 | |
| 15/12/2011,2565.93,2565.94,2536.58,2541.01,0 | |
| 16/12/2011,2554.62,2585.42,2548,2555.33,0 | |
| 19/12/2011,2564.07,2570.65,2518.01,2523.14,0 | |
| 20/12/2011,2567.25,2604.52,2566.87,2603.73,0 | |
| 21/12/2011,2589.77,2590.61,2544.66,2577.97,0 | |
| 22/12/2011,2584.33,2601.99,2581.92,2599.45,0 | |
| 23/12/2011,2607.43,2618.84,2599.89,2618.64,0 | |
| 27/12/2011,2613.51,2633.34,2610.77,2625.2,0 | |
| 28/12/2011,2626.19,2626.34,2586.85,2589.98,0 | |
| 29/12/2011,2596.33,2614.87,2593.04,2613.74,0 | |
| 30/12/2011,2610.23,2616.46,2604.6,2605.15,0 | |
| 03/01/2012,2657.39,2665.9,2641.98,2648.72,0 | |
| 04/01/2012,2639.9,2653.18,2627.23,2648.36,0 | |
| 05/01/2012,2642.57,2673.56,2631.23,2669.86,0 | |
| 06/01/2012,2671.17,2682.12,2658.83,2674.22,0 | |
| 09/01/2012,2682.98,2683.78,2662.96,2676.56,0 | |
| 10/01/2012,2704.42,2712.5,2694.33,2702.5,0 | |
| 11/01/2012,2695.77,2714.29,2690.73,2710.76,0 | |
| 12/01/2012,2716.87,2726.43,2697.32,2724.7,0 | |
| 13/01/2012,2707.41,2712.93,2689.58,2710.67,0 | |
| 17/01/2012,2736.34,2742.73,2721.03,2728.08,0 | |
| 18/01/2012,2731.16,2769.71,2730.05,2769.71,0 | |
| 19/01/2012,2779.74,2793.35,2777.17,2788.33,0 | |
| 20/01/2012,2776.04,2787.2,2775.87,2786.7,0 | |
| 23/01/2012,2786.21,2804.99,2769.82,2784.17,0 | |
| 24/01/2012,2771.58,2788.38,2766.34,2786.64,0 | |
| 25/01/2012,2803.23,2822.79,2788.95,2818.31,0 | |
| 26/01/2012,2828.78,2834.3,2794.78,2805.28,0 | |
| 27/01/2012,2797.66,2821.55,2797.24,2816.55,0 | |
| 30/01/2012,2790.4,2816.85,2782.44,2811.94,0 | |
| 31/01/2012,2825.76,2830.45,2798.77,2813.84,0 | |
| 01/02/2012,2830.1,2855.73,2825.19,2848.27,0 | |
| 02/02/2012,2854.1,2868.23,2849.4,2859.68,0 | |
| 03/02/2012,2888.95,2908.13,2885.84,2905.66,0 | |
| 06/02/2012,2892.52,2903.03,2887.33,2901.99,0 | |
| 07/02/2012,2895.91,2910.27,2885.17,2904.08,0 | |
| 08/02/2012,2906.59,2918.26,2892.71,2915.86,0 | |
| 09/02/2012,2922.46,2930.68,2904.51,2927.23,0 | |
| 10/02/2012,2902,2910.98,2895.1,2903.88,0 | |
| 13/02/2012,2926.21,2933.93,2913.89,2931.39,0 | |
| 14/02/2012,2921.7,2932.08,2911.6,2931.83,0 | |
| 15/02/2012,2943.42,2958.19,2911.33,2915.83,0 | |
| 16/02/2012,2915.67,2961.38,2912.72,2959.85,0 | |
| 17/02/2012,2958.22,2962.78,2941.55,2951.78,0 | |
| 21/02/2012,2957.3,2965.05,2934.07,2948.57,0 | |
| 22/02/2012,2942.77,2950.37,2929.68,2933.17,0 | |
| 23/02/2012,2933.16,2958.42,2922.96,2956.98,0 | |
| 24/02/2012,2963.13,2970.88,2958.82,2963.75,0 | |
| 27/02/2012,2945.87,2976.08,2933.3,2966.16,0 | |
| 28/02/2012,2969.25,2988.59,2966.61,2986.76,0 | |
| 29/02/2012,2991.67,3000.11,2961.77,2966.89,0 | |
| 01/03/2012,2979.11,2996.37,2974.59,2988.97,0 | |
| 02/03/2012,2986.08,2995.97,2968,2976.19,0 | |
| 05/03/2012,2969.73,2973.93,2940.52,2950.48,0 | |
| 06/03/2012,2917.52,2921.77,2900.28,2910.32,0 | |
| 07/03/2012,2922.57,2940.28,2920.54,2935.69,0 | |
| 08/03/2012,2954.4,2976.05,2945.73,2970.42,0 | |
| 09/03/2012,2975.09,2993.98,2973.96,2988.34,0 | |
| 12/03/2012,2989.05,2994.1,2973.65,2983.66,0 | |
| 13/03/2012,3003.71,3039.89,2996.46,3039.88,0 | |
| 14/03/2012,3042.21,3051.37,3024.73,3040.73,0 | |
| 15/03/2012,3048.58,3059.81,3037.82,3056.37,0 | |
| 16/03/2012,3058.49,3060.82,3047.69,3055.26,0 | |
| 19/03/2012,3057.24,3087.1,3050.89,3078.32,0 | |
| 20/03/2012,3060.93,3078.72,3050.82,3074.15,0 | |
| 21/03/2012,3077.44,3090.08,3069.09,3075.32,0 | |
| 22/03/2012,3055,3068.5,3050.7,3063.32,0 | |
| 23/03/2012,3066.37,3070.93,3044.67,3067.92,0 | |
| 26/03/2012,3090.52,3122.57,3090.05,3122.57,0 | |
| 27/03/2012,3124.06,3134.17,3119.03,3120.35,0 | |
| 28/03/2012,3123.84,3130.56,3086.93,3104.96,0 | |
| 29/03/2012,3087.25,3099.8,3069.81,3095.36,0 | |
| 30/03/2012,3110.97,3111.55,3079.05,3091.57,0 | |
| 02/04/2012,3085.94,3123.03,3079.78,3119.7,0 | |
| 03/04/2012,3119.65,3128.25,3097.41,3113.57,0 | |
| 04/04/2012,3085.46,3086.35,3052.58,3068.09,0 | |
| 05/04/2012,3061.75,3083.38,3061.14,3080.5,0 | |
| 09/04/2012,3037.28,3058.76,3032.22,3047.08,0 | |
| 10/04/2012,3044.67,3055.2,2987,2991.22,0 | |
| 11/04/2012,3020.15,3030.51,3008.75,3016.46,0 | |
| 12/04/2012,3023.11,3059.26,3020.44,3055.55,0 | |
| 13/04/2012,3045.08,3045.42,3010.77,3011.33,0 | |
| 16/04/2012,3027.57,3027.57,2975.87,2988.4,0 | |
| 17/04/2012,3002.02,3052.76,2999.49,3042.82,0 | |
| 18/04/2012,3031.82,3045.04,3023.91,3031.45,0 | |
| 19/04/2012,3028.2,3058.72,2994.94,3007.56,0 | |
| 20/04/2012,3023.73,3034.69,2999.01,3000.45,0 | |
| 23/04/2012,2969,2973.38,2946.04,2970.45,0 | |
| 24/04/2012,2967.37,2979.08,2950.38,2961.6,0 | |
| 25/04/2012,3013.65,3031.41,3010.57,3029.63,0 | |
| 26/04/2012,3029.62,3056.77,3027.79,3050.61,0 | |
| 27/04/2012,3060.34,3076.44,3043.3,3069.2,0 | |
| 30/04/2012,3060.06,3063.66,3043.25,3046.36,0 | |
| 01/05/2012,3044.79,3085.4,3041.62,3050.44,0 | |
| 02/05/2012,3035.07,3061.47,3028.94,3059.85,0 | |
| 03/05/2012,3061.13,3061.38,3016.2,3024.3,0 | |
| 04/05/2012,3001.15,3001.48,2956.34,2956.34,0 | |
| 07/05/2012,2940.41,2970.2,2939.21,2957.76,0 | |
| 08/05/2012,2939.36,2952.65,2900.06,2946.27,0 | |
| 09/05/2012,2912.41,2948.77,2900.18,2934.71,0 | |
| 10/05/2012,2950.21,2950.21,2923.14,2933.64,0 | |
| 11/05/2012,2919.35,2960.38,2918.74,2933.82,0 | |
| 14/05/2012,2907.78,2924.89,2898.9,2902.58,0 | |
| 15/05/2012,2902.3,2930.68,2889.39,2893.76,0 | |
| 16/05/2012,2904.67,2913.9,2872.25,2874.04,0 | |
| 17/05/2012,2874.71,2879.22,2813.69,2813.69,0 | |
| 18/05/2012,2814.43,2827.28,2774.45,2778.79,0 | |
| 21/05/2012,2782.55,2848.83,2774.76,2847.21,0 | |
| 22/05/2012,2853.87,2867.34,2823.22,2839.08,0 | |
| 23/05/2012,2832.17,2855.35,2795.5,2850.12,0 | |
| 24/05/2012,2856.55,2858.24,2817.62,2839.38,0 | |
| 25/05/2012,2839.74,2846.31,2829.76,2837.53,0 | |
| 29/05/2012,2853.27,2882.83,2846.68,2870.99,0 | |
| 30/05/2012,2847.27,2847.27,2825.64,2837.36,0 | |
| 31/05/2012,2837.37,2842.43,2801.96,2827.34,0 | |
| 01/06/2012,2810.13,2810.13,2747.24,2747.48,0 | |
| 04/06/2012,2747.61,2769.93,2726.68,2760.01,0 | |
| 05/06/2012,2749.35,2781.97,2749.34,2778.11,0 | |
| 06/06/2012,2796.23,2844.72,2796.23,2844.72,0 | |
| 07/06/2012,2872.05,2873.59,2827.82,2831.02,0 | |
| 08/06/2012,2823.82,2860.94,2814.8,2858.42,0 | |
| 11/06/2012,2882.49,2882.96,2806.9,2809.73,0 | |
| 12/06/2012,2815.84,2843.67,2802.38,2843.07,0 | |
| 13/06/2012,2838.12,2853.17,2810.59,2818.61,0 | |
| 14/06/2012,2820.63,2842.31,2807.55,2836.33,0 | |
| 15/06/2012,2839.4,2874.38,2837.94,2872.8,0 | |
| 18/06/2012,2872.49,2903.03,2853.86,2895.33,0 | |
| 19/06/2012,2909.87,2940.23,2908.45,2929.76,0 | |
| 20/06/2012,2932.96,2942.28,2910,2930.45,0 | |
| 21/06/2012,2929.15,2930.93,2857.1,2859.09,0 | |
| 22/06/2012,2866.17,2894.35,2863.93,2892.42,0 | |
| 25/06/2012,2863.89,2863.89,2829.23,2836.16,0 | |
| 26/06/2012,2845.4,2862.15,2832.02,2854.06,0 | |
| 27/06/2012,2862.13,2882.4,2860.13,2875.32,0 | |
| 28/06/2012,2853.89,2855.74,2818.19,2849.49,0 | |
| 29/06/2012,2902.44,2935.13,2895.6,2935.05,0 | |
| 02/07/2012,2938.41,2951.23,2925.71,2951.23,0 | |
| 03/07/2012,2950.81,2976.08,2948.4,2976.08,0 | |
| 05/07/2012,2970.37,2987.94,2958.3,2976.12,0 | |
| 06/07/2012,2955.2,2957.5,2921.37,2937.33,0 | |
| 09/07/2012,2934.49,2942.99,2919.04,2931.77,0 | |
| 10/07/2012,2945.35,2953.47,2891.42,2902.33,0 | |
| 11/07/2012,2898.77,2905.51,2866.53,2887.98,0 | |
| 12/07/2012,2867.08,2876.32,2837.72,2866.19,0 | |
| 13/07/2012,2874.06,2913.28,2873.39,2908.47,0 | |
| 16/07/2012,2903.03,2910.2,2888.01,2896.94,0 | |
| 17/07/2012,2911.46,2916.61,2871.65,2910.04,0 | |
| 18/07/2012,2904.24,2951.3,2902.95,2942.6,0 | |
| 19/07/2012,2961.71,2976.22,2952.42,2965.9,0 | |
| 20/07/2012,2957.02,2957.02,2925.3,2925.3,0 | |
| 23/07/2012,2877.51,2898.05,2852.88,2890.15,0 | |
| 24/07/2012,2894.95,2896.56,2847.22,2862.99,0 | |
| 25/07/2012,2856.78,2870.22,2839.76,2854.24,0 | |
| 26/07/2012,2896.68,2905.57,2876.01,2893.25,0 | |
| 27/07/2012,2906.5,2961.87,2900.98,2958.09,0 | |
| 30/07/2012,2959.07,2970.3,2939.04,2945.84,0 | |
| 31/07/2012,2945.08,2959.62,2938.41,2939.52,0 | |
| 01/08/2012,2956.72,2958.28,2917.78,2920.21,0 | |
| 02/08/2012,2900.46,2934.65,2890.85,2909.77,0 | |
| 03/08/2012,2951.28,2977.41,2945.81,2967.9,0 | |
| 06/08/2012,2978.16,3000.24,2974.23,2989.91,0 | |
| 07/08/2012,3002.66,3028.61,3002.09,3015.86,0 | |
| 08/08/2012,3003.77,3018.9,3002.41,3011.25,0 | |
| 09/08/2012,3009.86,3022.69,3007.3,3018.64,0 | |
| 10/08/2012,3008.83,3020.86,3003.38,3020.86,0 | |
| 13/08/2012,3018.27,3023.03,2999.12,3022.52,0 | |
| 14/08/2012,3032.67,3034.16,3009.93,3016.98,0 | |
| 15/08/2012,3013.33,3032.06,3013.33,3030.93,0 | |
| 16/08/2012,3037.18,3067.44,3033.28,3062.39,0 | |
| 17/08/2012,3067.11,3076.72,3060.15,3076.59,0 | |
| 20/08/2012,3072.66,3076.21,3059.9,3076.21,0 | |
| 21/08/2012,3085.25,3100.54,3058.74,3067.26,0 | |
| 22/08/2012,3059.94,3080.73,3053.43,3073.67,0 | |
| 23/08/2012,3065.82,3070.34,3045.52,3053.4,0 | |
| 24/08/2012,3045.22,3076.8,3042.22,3069.79,0 | |
| 27/08/2012,3083.62,3085.81,3068.13,3073.19,0 | |
| 28/08/2012,3069.4,3083.19,3063.65,3077.14,0 | |
| 29/08/2012,3078.05,3087.24,3067.62,3081.19,0 | |
| 30/08/2012,3066.73,3067.54,3045.92,3048.71,0 | |
| 31/08/2012,3069.64,3078.52,3040.59,3066.96,0 | |
| 04/09/2012,3063.25,3082.26,3040.24,3075.06,0 | |
| 05/09/2012,3072.58,3082.75,3062.54,3069.27,0 | |
| 06/09/2012,3087.94,3135.81,3087.67,3135.81,0 | |
| 07/09/2012,3133.22,3139.61,3128.17,3136.42,0 | |
| 10/09/2012,3131.34,3133.89,3102.76,3104.02,0 | |
| 11/09/2012,3105.02,3117.86,3099.1,3104.53,0 | |
| 12/09/2012,3115.33,3120.12,3098.82,3114.31,0 | |
| 13/09/2012,3117.66,3167.63,3112.62,3155.83,0 | |
| 14/09/2012,3166.24,3195.67,3164.26,3183.95,0 | |
| 17/09/2012,3183.4,3183.4,3168.63,3178.67,0 | |
| 18/09/2012,3173.62,3179.37,3169.41,3177.8,0 | |
| 19/09/2012,3179.04,3189.35,3170.29,3182.62,0 | |
| 20/09/2012,3166.84,3178.45,3156.46,3175.96,0 | |
| 21/09/2012,3194.86,3196.93,3178.09,3179.96,0 | |
| 24/09/2012,3155.35,3167.74,3150.71,3160.78,0 | |
| 25/09/2012,3170.37,3176.3,3117.73,3117.73,0 | |
| 26/09/2012,3113.4,3114.54,3080.28,3093.7,0 | |
| 27/09/2012,3105.87,3142.02,3098.46,3136.6,0 | |
| 28/09/2012,3125.31,3132.51,3109.91,3116.23,0 | |
| 01/10/2012,3130.31,3146.99,3103.89,3113.53,0 | |
| 02/10/2012,3127.73,3131.64,3101.64,3120.04,0 | |
| 03/10/2012,3130.85,3142.36,3115.04,3135.23,0 | |
| 04/10/2012,3142.38,3153.48,3132.56,3149.46,0 | |
| 05/10/2012,3161.21,3171.46,3130.76,3136.19,0 | |
| 08/10/2012,3121.33,3125.49,3107.57,3112.35,0 | |
| 09/10/2012,3108.01,3108.01,3062.52,3065.02,0 | |
| 10/10/2012,3066.25,3071.57,3046.78,3051.78,0 | |
| 11/10/2012,3075.89,3078.08,3047.14,3049.41,0 | |
| 12/10/2012,3049.08,3061.77,3039.58,3044.11,0 | |
| 15/10/2012,3053.21,3066.31,3037.27,3064.18,0 | |
| 16/10/2012,3073.21,3102.97,3070.25,3101.17,0 | |
| 17/10/2012,3091.38,3112.45,3088.05,3104.12,0 | |
| 18/10/2012,3097.77,3102.56,3065.24,3072.87,0 | |
| 19/10/2012,3066.56,3066.56,3000.27,3005.62,0 | |
| 22/10/2012,3005.92,3020.61,2995.78,3016.96,0 | |
| 23/10/2012,2989.44,3006.59,2974.07,2990.46,0 | |
| 24/10/2012,3011.82,3012.95,2978.73,2981.7,0 | |
| 25/10/2012,3005.04,3007.71,2975.98,2986.12,0 | |
| 26/10/2012,2986.05,2999.14,2961.16,2987.95,0 | |
| 31/10/2012,2986.85,2989.7,2964.94,2977.23,0 | |
| 01/11/2012,2987.54,3021.94,2984.22,3020.06,0 | |
| 02/11/2012,3033.85,3033.85,2981.69,2982.13,0 | |
| 05/11/2012,2983.03,3004.87,2975.85,2999.66,0 | |
| 06/11/2012,3003.71,3024.44,2998.93,3011.93,0 | |
| 07/11/2012,2976.46,2977.81,2926.79,2937.29,0 | |
| 08/11/2012,2942.09,2949.7,2895.58,2895.58,0 | |
| 09/11/2012,2892.57,2931.11,2889.81,2904.87,0 | |
| 12/11/2012,2916.38,2920.01,2896.55,2904.26,0 | |
| 13/11/2012,2880.77,2909,2877.06,2883.89,0 | |
| 14/11/2012,2896.81,2900.1,2842.86,2846.81,0 | |
| 15/11/2012,2847.84,2855.64,2826.75,2836.94,0 | |
| 16/11/2012,2838.9,2859.57,2810.8,2853.13,0 | |
| 19/11/2012,2886,2916.07,2884.75,2916.07,0 | |
| 20/11/2012,2910.73,2919.96,2893.38,2916.68,0 | |
| 21/11/2012,2919.14,2928.17,2912.42,2926.55,0 | |
| 23/11/2012,2943.62,2967.19,2940.68,2966.85,0 | |
| 26/11/2012,2961.02,2976.93,2951.73,2976.78,0 | |
| 27/11/2012,2974.56,2985.32,2965.13,2967.79,0 | |
| 28/11/2012,2952.02,2992.17,2935.88,2991.78,0 | |
| 29/11/2012,3005.41,3017.18,2996.3,3012.03,0 | |
| 30/11/2012,3013.25,3014.25,2999.72,3010.24,0 | |
| 03/12/2012,3029.21,3030.28,2999.57,3002.2,0 | |
| 04/12/2012,3000.44,3002.9,2980.93,2996.69,0 | |
| 05/12/2012,2993.2,2994.73,2958.26,2973.7,0 | |
| 06/12/2012,2967.99,2996.53,2962.02,2989.27,0 | |
| 07/12/2012,2999.69,3003.27,2968.82,2978.04,0 | |
| 10/12/2012,2973.19,2997.64,2971.56,2986.96,0 | |
| 11/12/2012,3005.43,3033.14,3003.82,3022.3,0 | |
| 12/12/2012,3033.93,3035.19,3008.49,3013.81,0 | |
| 13/12/2012,3007.83,3026.51,2982.63,2992.16,0 | |
| 14/12/2012,2976.95,2985.33,2963.8,2971.33,0 | |
| 17/12/2012,2975.5,3011.22,2973.54,3010.6,0 | |
| 18/12/2012,3020.82,3056.65,3016.4,3054.53,0 | |
| 19/12/2012,3059.03,3061.82,3044.36,3044.36,0 | |
| 20/12/2012,3050.3,3053.53,3034.15,3050.39,0 | |
| 21/12/2012,2998.6,3022.19,2995.13,3021.01,0 | |
| 24/12/2012,3013.89,3016.18,3008.53,3012.6,0 | |
| 26/12/2012,3013.13,3018.65,2983.35,2990.16,0 | |
| 27/12/2012,2989.87,2993.66,2951.04,2985.91,0 | |
| 28/12/2012,2965.12,2985.47,2959.37,2960.31,0 | |
| 31/12/2012,2955.45,3021.41,2953.52,3019.51,0 | |
| 02/01/2013,3091.33,3112.65,3083.49,3112.26,0 | |
| 03/01/2013,3108.49,3118.18,3092.28,3100.57,0 | |
| 04/01/2013,3100.88,3108.44,3090.81,3101.66,0 | |
| 07/01/2013,3089.17,3102.35,3083.88,3098.81,0 | |
| 08/01/2013,3098.46,3103.39,3076.6,3091.81,0 | |
| 09/01/2013,3099.65,3111.22,3096.34,3105.81,0 | |
| 10/01/2013,3125.64,3127.72,3098.47,3121.76,0 | |
| 11/01/2013,3122.12,3126.59,3114.1,3125.63,0 | |
| 14/01/2013,3113.65,3123.48,3104.08,3117.5,0 | |
| 15/01/2013,3101.06,3112.29,3093.32,3110.78,0 | |
| 16/01/2013,3110.72,3124.65,3106.79,3117.54,0 | |
| 17/01/2013,3130.49,3144.05,3125.79,3136,0 | |
| 18/01/2013,3127.91,3134.73,3119.2,3134.71,0 | |
| 22/01/2013,3135.63,3143.18,3121.54,3143.18,0 | |
| 23/01/2013,3155.82,3161.06,3149.74,3153.67,0 | |
| 24/01/2013,3125.67,3153.56,3124.45,3130.38,0 | |
| 25/01/2013,3140.65,3156.2,3135.86,3149.71,0 | |
| 28/01/2013,3152.17,3161.83,3144.89,3154.3,0 | |
| 29/01/2013,3149.62,3156.94,3133.11,3153.66,0 | |
| 30/01/2013,3157.43,3164.06,3135.83,3142.31,0 | |
| 31/01/2013,3140.67,3154.18,3136.82,3142.13,0 | |
| 01/02/2013,3162.94,3183.14,3154.91,3179.1,0 | |
| 04/02/2013,3161.72,3169.63,3130.57,3131.17,0 | |
| 05/02/2013,3140.9,3178.52,3136.83,3171.58,0 | |
| 06/02/2013,3159.38,3174.82,3157.35,3168.48,0 | |
| 07/02/2013,3167.44,3170.42,3135.98,3165.13,0 | |
| 08/02/2013,3178.06,3196.89,3177.18,3193.87,0 | |
| 11/02/2013,3192.53,3194.01,3182.19,3192,0 | |
| 12/02/2013,3190.73,3196.92,3184.84,3186.49,0 | |
| 13/02/2013,3195.34,3205.52,3187.06,3196.88,0 | |
| 14/02/2013,3182.74,3202.33,3182.39,3198.66,0 | |
| 15/02/2013,3202.84,3206.22,3184.03,3192.03,0 | |
| 19/02/2013,3197.46,3213.6,3194.92,3213.6,0 | |
| 20/02/2013,3211.99,3213.25,3163.95,3164.41,0 | |
| 21/02/2013,3154.88,3155.19,3118.62,3131.49,0 | |
| 22/02/2013,3149.09,3161.82,3139.55,3161.82,0 | |
| 25/02/2013,3180.59,3186.25,3116.25,3116.25,0 | |
| 26/02/2013,3126.23,3135.57,3105.36,3129.65,0 | |
| 27/02/2013,3129.72,3177.8,3127.27,3162.26,0 | |
| 28/02/2013,3161.43,3182.6,3159.72,3160.19,0 | |
| 01/03/2013,3143.54,3171.5,3129.4,3169.74,0 | |
| 04/03/2013,3159.46,3182.27,3154.79,3182.03,0 | |
| 05/03/2013,3200.38,3227.31,3200.27,3224.13,0 | |
| 06/03/2013,3233.31,3233.44,3217.67,3222.37,0 | |
| 07/03/2013,3224.5,3235.1,3221.47,3232.09,0 | |
| 08/03/2013,3245.85,3248.7,3227.89,3244.37,0 | |
| 11/03/2013,3237.74,3252.87,3233.67,3252.87,0 | |
| 12/03/2013,3244.85,3249.78,3229.92,3242.32,0 | |
| 13/03/2013,3243.04,3251.45,3230.62,3245.12,0 | |
| 14/03/2013,3253,3258.93,3250.24,3258.93,0 | |
| 15/03/2013,3260.46,3260.62,3242.65,3249.07,0 | |
| 18/03/2013,3215.71,3249.37,3211.1,3237.59,0 | |
| 19/03/2013,3246.7,3252.6,3205.42,3229.1,0 | |
| 20/03/2013,3251.91,3257.99,3240.9,3254.19,0 | |
| 21/03/2013,3228.17,3237.57,3215.69,3222.6,0 | |
| 22/03/2013,3235.3,3247.94,3230.86,3245,0 | |
| 25/03/2013,3255.85,3263.63,3222.48,3235.3,0 | |
| 26/03/2013,3249.95,3252.93,3239.92,3252.48,0 | |
| 27/03/2013,3230.76,3258.26,3227.02,3256.52,0 | |
| 28/03/2013,3257.32,3270.3,3253.21,3267.52,0 | |
| 01/04/2013,3268.63,3270.23,3230.57,3239.17,0 | |
| 02/04/2013,3252.55,3267.93,3245.41,3254.86,0 | |
| 03/04/2013,3257.38,3260.16,3210.39,3218.6,0 | |
| 04/04/2013,3219.11,3226.24,3206.02,3224.98,0 | |
| 05/04/2013,3174,3206.21,3168.88,3203.86,0 | |
| 08/04/2013,3207.15,3222.26,3195.57,3222.25,0 | |
| 09/04/2013,3229.81,3249.95,3215.02,3237.86,0 | |
| 10/04/2013,3246.06,3299.16,3245.8,3297.25,0 | |
| 11/04/2013,3289.59,3306.95,3287.74,3300.16,0 | |
| 12/04/2013,3292.39,3296.5,3271.02,3294.95,0 | |
| 15/04/2013,3277.58,3283.4,3213.46,3216.49,0 | |
| 16/04/2013,3239.05,3265.84,3231.45,3264.63,0 | |
| 17/04/2013,3236.25,3236.98,3186.08,3204.67,0 | |
| 18/04/2013,3212.24,3212.97,3154.96,3166.36,0 | |
| 19/04/2013,3169.32,3210.03,3168.33,3206.06,0 | |
| 22/04/2013,3217.4,3241.16,3198.74,3233.55,0 | |
| 23/04/2013,3252.8,3275.89,3241.52,3269.33,0 | |
| 24/04/2013,3262.21,3277.12,3255.44,3269.65,0 | |
| 25/04/2013,3279.82,3301.28,3279.29,3289.99,0 | |
| 26/04/2013,3284.07,3287.48,3268.03,3279.26,0 | |
| 29/04/2013,3290.31,3315.34,3289.42,3307.02,0 | |
| 30/04/2013,3308.05,3328.79,3298.58,3328.79,0 | |
| 01/05/2013,3325.35,3330.02,3296.5,3299.13,0 | |
| 02/05/2013,3306.15,3344.9,3305.81,3340.62,0 | |
| 03/05/2013,3371.41,3388.12,3370.3,3378.63,0 | |
| 06/05/2013,3382.33,3396.21,3381.44,3392.97,0 | |
| 07/05/2013,3398.84,3402.24,3381.04,3396.63,0 | |
| 08/05/2013,3394.89,3413.27,3389.8,3413.27,0 | |
| 09/05/2013,3408.94,3428.54,3403.43,3409.17,0 | |
| 10/05/2013,3414.84,3436.6,3411.59,3436.58,0 | |
| 13/05/2013,3429.53,3447.1,3426.67,3438.79,0 | |
| 14/05/2013,3439.72,3468.67,3439.72,3462.61,0 | |
| 15/05/2013,3455.67,3475.48,3452.31,3471.62,0 | |
| 16/05/2013,3473.16,3485.95,3462.24,3465.24,0 | |
| 17/05/2013,3483.41,3499.21,3473.04,3498.97,0 | |
| 20/05/2013,3490.46,3509.41,3488.13,3496.43,0 | |
| 21/05/2013,3495.46,3512.15,3486.88,3502.12,0 | |
| 22/05/2013,3503.48,3532.04,3446.97,3463.3,0 | |
| 23/05/2013,3426.07,3467.13,3422.51,3459.42,0 | |
| 24/05/2013,3438.28,3459.47,3429.31,3459.14,0 | |
| 28/05/2013,3497.9,3514.8,3475.39,3488.89,0 | |
| 29/05/2013,3471.67,3479.53,3450.4,3467.52,0 | |
| 30/05/2013,3473.21,3503.82,3473.04,3491.3,0 | |
| 31/05/2013,3478.22,3500.67,3455.84,3455.91,0 | |
| 03/06/2013,3460.76,3465.84,3419.39,3465.37,0 | |
| 04/06/2013,3467.02,3482.75,3430.02,3445.26,0 | |
| 05/06/2013,3432.85,3446.15,3397.91,3401.48,0 | |
| 06/06/2013,3404.41,3424.05,3378.24,3424.05,0 | |
| 07/06/2013,3437.84,3471.73,3429.44,3469.22,0 | |
| 10/06/2013,3475.68,3484.81,3465.54,3473.77,0 | |
| 11/06/2013,3436.62,3466.57,3426.57,3436.95,0 | |
| 12/06/2013,3458.14,3459.18,3395.91,3400.43,0 | |
| 13/06/2013,3398.54,3451.03,3387.61,3445.37,0 | |
| 14/06/2013,3442.31,3448.4,3419.32,3423.56,0 | |
| 17/06/2013,3449.97,3468.56,3436.34,3452.13,0 | |
| 18/06/2013,3456.29,3488.31,3456.09,3482.18,0 | |
| 19/06/2013,3483.59,3485.45,3443.2,3443.2,0 | |
| 20/06/2013,3405.14,3412.94,3355.93,3364.64,0 | |
| 21/06/2013,3367.81,3377.3,3326.86,3357.25,0 | |
| 24/06/2013,3326.38,3344.66,3294.95,3320.76,0 | |
| 25/06/2013,3350.59,3358.31,3327.69,3347.89,0 | |
| 26/06/2013,3375.7,3383.7,3365.48,3376.22,0 | |
| 27/06/2013,3395.79,3412.79,3395.41,3401.86,0 | |
| 28/06/2013,3389.3,3422.2,3382.75,3403.25,0 | |
| 01/07/2013,3430.48,3454.43,3430.31,3434.49,0 | |
| 02/07/2013,3430.69,3453.29,3415.23,3433.4,0 | |
| 03/07/2013,3420.27,3455.42,3417.88,3443.67,0 | |
| 05/07/2013,3468.48,3479.46,3441.78,3479.38,0 | |
| 08/07/2013,3493.81,3495.51,3475.39,3484.83,0 | |
| 09/07/2013,3501.25,3508.81,3484.79,3504.26,0 | |
| 10/07/2013,3502.11,3522.99,3502,3520.76,0 | |
| 11/07/2013,3557.79,3579.29,3552.52,3578.3,0 | |
| 12/07/2013,3579.58,3600.08,3576.57,3600.08,0 | |
| 15/07/2013,3601.09,3609.59,3591.54,3607.49,0 | |
| 16/07/2013,3611,3611.35,3589.65,3598.5,0 | |
| 17/07/2013,3608.13,3615.79,3600.69,3610,0 | |
| 18/07/2013,3610.03,3624.54,3607.09,3611.28,0 | |
| 19/07/2013,3581.9,3589.05,3578.57,3587.61,0 | |
| 22/07/2013,3599.87,3601.92,3587.46,3600.39,0 | |
| 23/07/2013,3606.7,3606.7,3576.96,3579.27,0 | |
| 24/07/2013,3605.26,3606.28,3573.53,3579.6,0 | |
| 25/07/2013,3589.46,3606.19,3579.2,3605.19,0 | |
| 26/07/2013,3584.85,3613.33,3581.26,3613.16,0 | |
| 29/07/2013,3604.29,3618.86,3592.8,3599.14,0 | |
| 30/07/2013,3612.36,3629.12,3606.33,3616.47,0 | |
| 31/07/2013,3627.66,3649.35,3624.77,3626.37,0 | |
| 01/08/2013,3654.18,3678.5,3653.74,3675.74,0 | |
| 02/08/2013,3671.11,3689.59,3663.88,3689.59,0 | |
| 05/08/2013,3682.67,3694.19,3681.34,3692.95,0 | |
| 06/08/2013,3685.39,3690.32,3654.67,3665.77,0 | |
| 07/08/2013,3658.53,3663.2,3633.59,3654.01,0 | |
| 08/08/2013,3672.21,3675.71,3649.64,3669.12,0 | |
| 09/08/2013,3664.27,3677.83,3649.69,3660.11,0 | |
| 12/08/2013,3645.78,3673.51,3645.39,3669.95,0 | |
| 13/08/2013,3675.37,3691.06,3648.82,3684.44,0 | |
| 14/08/2013,3683.97,3686.55,3668.74,3669.27,0 | |
| 15/08/2013,3625.36,3626.77,3600.96,3606.12,0 | |
| 16/08/2013,3603.78,3621.46,3598.65,3602.78,0 | |
| 19/08/2013,3601.88,3623.48,3589.03,3589.09,0 | |
| 20/08/2013,3596.77,3625.26,3593.15,3613.59,0 | |
| 21/08/2013,3603.68,3630.23,3589.02,3599.79,0 | |
| 22/08/2013,3614.14,3639.21,3613.93,3638.71,0 | |
| 23/08/2013,3659.21,3660.66,3643.86,3657.79,0 | |
| 26/08/2013,3661.81,3684.22,3652.26,3657.57,0 | |
| 27/08/2013,3616.06,3629.95,3573.57,3578.52,0 | |
| 28/08/2013,3579.11,3607.36,3578.8,3593.35,0 | |
| 29/08/2013,3587.07,3635.84,3587.07,3620.3,0 | |
| 30/08/2013,3621.59,3621.78,3581.05,3589.87,0 | |
| 03/09/2013,3622.64,3637.06,3593.62,3612.61,0 | |
| 04/09/2013,3619.06,3651.78,3612.22,3649.04,0 | |
| 05/09/2013,3652.44,3665.01,3651.17,3658.78,0 | |
| 06/09/2013,3672.82,3677.07,3618.77,3660.01,0 | |
| 09/09/2013,3675.12,3708.42,3675.12,3706.18,0 | |
| 10/09/2013,3724.67,3729.38,3716.44,3729.02,0 | |
| 11/09/2013,3710.79,3726.59,3704.22,3725.01,0 | |
| 12/09/2013,3724.53,3731.84,3713.08,3715.97,0 | |
| 13/09/2013,3723.27,3724.73,3701.88,3722.18,0 | |
| 16/09/2013,3755,3756.24,3712.47,3717.85,0 | |
| 17/09/2013,3725.31,3747.08,3724.26,3745.7,0 | |
| 18/09/2013,3751.29,3790.7,3737.69,3783.64,0 | |
| 19/09/2013,3794.7,3798.15,3781.59,3789.38,0 | |
| 20/09/2013,3796.28,3798.76,3774.12,3774.73,0 | |
| 23/09/2013,3786.84,3787.14,3745.54,3765.29,0 | |
| 24/09/2013,3771.6,3789.85,3753.04,3768.25,0 | |
| 25/09/2013,3772.59,3782.92,3754.94,3761.1,0 | |
| 26/09/2013,3774.95,3795.72,3772.8,3787.43,0 | |
| 27/09/2013,3767.9,3788.35,3762.67,3781.59,0 | |
| 30/09/2013,3737.6,3780.97,3734.74,3771.48,0 | |
| 01/10/2013,3774.18,3817.98,3774.18,3817.98,0 | |
| 02/10/2013,3793.11,3819.28,3788.45,3815.02,0 | |
| 03/10/2013,3809.9,3816.96,3753.17,3774.34,0 | |
| 04/10/2013,3774.72,3812.86,3773.4,3807.75,0 | |
| 07/10/2013,3776.64,3800.08,3769.75,3770.38,0 | |
| 08/10/2013,3772.22,3772.49,3694.15,3694.83,0 | |
| 09/10/2013,3701.62,3702.15,3650.03,3677.78,0 | |
| 10/10/2013,3721.58,3764.72,3721.11,3760.75,0 | |
| 11/10/2013,3753.22,3794.37,3751.38,3791.87,0 | |
| 14/10/2013,3767.49,3816.41,3766.28,3815.27,0 | |
| 15/10/2013,3810.72,3824.44,3789.68,3794.01,0 | |
| 16/10/2013,3815,3840.48,3814.15,3839.43,0 | |
| 17/10/2013,3822.85,3863.49,3821.43,3863.15,0 | |
| 18/10/2013,3893.36,3914.93,3882.06,3914.28,0 | |
| 21/10/2013,3922.65,3931.45,3909.91,3920.05,0 | |
| 22/10/2013,3935.54,3947.67,3904.06,3929.57,0 | |
| 23/10/2013,3907.3,3911.64,3887.67,3907.07,0 | |
| 24/10/2013,3911.61,3932.6,3907.54,3928.96,0 | |
| 25/10/2013,3955.98,3961.1,3927.5,3943.36,0 | |
| 28/10/2013,3942.56,3947.58,3927.09,3940.13,0 | |
| 29/10/2013,3954.34,3957.12,3934.94,3952.34,0 | |
| 30/10/2013,3962.4,3966.71,3919.14,3930.62,0 | |
| 31/10/2013,3924.34,3945.04,3909.26,3919.71,0 | |
| 01/11/2013,3932.45,3938.48,3904.2,3922.04,0 | |
| 04/11/2013,3932.6,3937.5,3919.46,3936.59,0 | |
| 05/11/2013,3925.06,3947.27,3909.63,3939.86,0 | |
| 06/11/2013,3952.18,3955.97,3920.91,3931.95,0 | |
| 07/11/2013,3935.81,3938.33,3855.07,3857.33,0 | |
| 08/11/2013,3871.24,3919.23,3869.12,3919.23,0 | |
| 11/11/2013,3913.64,3925.34,3904.72,3919.79,0 | |
| 12/11/2013,3907.82,3922.27,3902.67,3919.92,0 | |
| 13/11/2013,3899.38,3965.58,3899.31,3965.58,0 | |
| 14/11/2013,3956.47,3975.89,3949.01,3972.74,0 | |
| 15/11/2013,3978.27,3985.97,3969.22,3985.97,0 | |
| 18/11/2013,3990.06,3994.97,3942.85,3949.07,0 | |
| 19/11/2013,3945.98,3960.44,3923.47,3931.55,0 | |
| 20/11/2013,3940.98,3952.08,3911.61,3921.27,0 | |
| 21/11/2013,3938.11,3970.91,3936.82,3969.15,0 | |
| 22/11/2013,3977.31,3991.66,3973,3991.65,0 | |
| 25/11/2013,4004.37,4007.09,3987.16,3994.57,0 | |
| 26/11/2013,3996.7,4026.99,3989.49,4017.75,0 | |
| 27/11/2013,4026.92,4045.81,4023.65,4044.75,0 | |
| 29/11/2013,4057.16,4069.7,4055.45,4059.89,0 | |
| 02/12/2013,4065.66,4068.49,4040.88,4045.26,0 | |
| 03/12/2013,4038.99,4050.08,4022.12,4037.2,0 | |
| 04/12/2013,4020.33,4051.73,4004.76,4038,0 | |
| 05/12/2013,4037.99,4043.71,4025.26,4033.16,0 | |
| 06/12/2013,4069.86,4069.86,4042.35,4062.52,0 | |
| 09/12/2013,4073.75,4081.78,4063.5,4068.75,0 | |
| 10/12/2013,4061.17,4074.01,4056.49,4060.49,0 | |
| 11/12/2013,4061.67,4065.08,3998.92,4003.81,0 | |
| 12/12/2013,4004.75,4013.54,3993.57,3998.4,0 | |
| 13/12/2013,4015.53,4017.45,3992.29,4000.98,0 | |
| 16/12/2013,4019.37,4043,4019.14,4029.52,0 | |
| 17/12/2013,4028.88,4034.69,4011.58,4023.68,0 | |
| 18/12/2013,4024.67,4070.38,3979.59,4070.06,0 | |
| 19/12/2013,4059.34,4063.7,4045.41,4058.13,0 | |
| 20/12/2013,4064.89,4111.93,4064.73,4104.74,0 | |
| 23/12/2013,4136.14,4149.3,4127.72,4148.9,0 | |
| 24/12/2013,4150.64,4155.62,4147.15,4155.42,0 | |
| 26/12/2013,4164.21,4169.97,4158.59,4167.18,0 | |
| 27/12/2013,4173.36,4175.36,4153.64,4156.59,0 | |
| 30/12/2013,4153.58,4158.73,4142.18,4154.2,0 | |
| 31/12/2013,4161.51,4177.73,4160.77,4176.59,0 | |
| 02/01/2014,4160.03,4160.96,4131.79,4143.07,0 | |
| 03/01/2014,4148.56,4152.96,4124.96,4131.91,0 | |
| 06/01/2014,4137.03,4139.78,4103.75,4113.68,0 | |
| 07/01/2014,4128.57,4158.18,4126.48,4153.18,0 | |
| 08/01/2014,4154.28,4171.75,4145,4165.61,0 | |
| 09/01/2014,4179.04,4182.74,4142.7,4156.19,0 | |
| 10/01/2014,4168.94,4174.68,4142.21,4174.66,0 | |
| 13/01/2014,4167.41,4179.47,4097.99,4113.3,0 | |
| 14/01/2014,4129.6,4183.84,4125.81,4183.02,0 | |
| 15/01/2014,4196.53,4218.79,4195.98,4214.88,0 | |
| 16/01/2014,4209.59,4219.28,4204.15,4218.69,0 | |
| 17/01/2014,4207.82,4217.24,4187.31,4197.58,0 | |
| 21/01/2014,4222.98,4227.93,4193.17,4225.76,0 | |
| 22/01/2014,4234.58,4246.55,4225.52,4243,0 | |
| 23/01/2014,4224.36,4224.44,4192.28,4218.87,0 | |
| 24/01/2014,4194.97,4197.93,4128.17,4128.17,0 | |
| 27/01/2014,4132.22,4136.46,4052.63,4083.61,0 | |
| 28/01/2014,4067.86,4099.81,4067.69,4097.96,0 | |
| 29/01/2014,4060.61,4091.27,4044.76,4051.43,0 | |
| 30/01/2014,4098.81,4135.84,4094.17,4123.13,0 | |
| 31/01/2014,4068.63,4124.92,4067.61,4103.88,0 | |
| 03/02/2014,4105.06,4113.55,3989.95,3996.96,0 | |
| 04/02/2014,4019.44,4044.2,4004.58,4031.52,0 | |
| 05/02/2014,4015.5,4026.28,3968.19,4011.55,0 | |
| 06/02/2014,4022.66,4064.06,4022.17,4057.12,0 | |
| 07/02/2014,4081.82,4126.51,4069.93,4125.86,0 | |
| 10/02/2014,4125.12,4148.3,4122.61,4148.17,0 | |
| 11/02/2014,4154.66,4198.51,4153.1,4191.04,0 | |
| 12/02/2014,4196.85,4212.61,4190.39,4201.29,0 | |
| 13/02/2014,4171.58,4240.67,4170.47,4240.67,0 | |
| 14/02/2014,4237,4250.91,4225.75,4244.03,0 | |
| 18/02/2014,4253.71,4277.33,4243.56,4272.78,0 | |
| 19/02/2014,4260.74,4274.29,4232.38,4237.95,0 | |
| 20/02/2014,4241.46,4272.34,4226.75,4267.55,0 | |
| 21/02/2014,4282.17,4284.85,4261.63,4263.41,0 | |
| 24/02/2014,4273.32,4311.12,4272.11,4292.97,0 | |
| 25/02/2014,4298.48,4307.51,4275.8,4287.59,0 | |
| 26/02/2014,4300.45,4316.82,4278.54,4292.06,0 | |
| 27/02/2014,4291.47,4322.46,4284.78,4318.93,0 | |
| 28/02/2014,4323.52,4342.59,4275.61,4308.12,0 | |
| 03/03/2014,4261.42,4284.15,4239.65,4277.3,0 | |
| 04/03/2014,4327.85,4357.21,4327.54,4351.97,0 | |
| 05/03/2014,4352.76,4362.5,4344.15,4357.97,0 | |
| 06/03/2014,4368.81,4371.71,4341,4352.13,0 | |
| 07/03/2014,4370.98,4371.39,4319.15,4336.22,0 | |
| 10/03/2014,4332.62,4339.93,4307.84,4334.45,0 | |
| 11/03/2014,4342.93,4354.43,4295.47,4307.19,0 | |
| 12/03/2014,4288.6,4323.33,4270.22,4323.33,0 | |
| 13/03/2014,4338.26,4339.9,4242.94,4260.42,0 | |
| 14/03/2014,4250.45,4272.34,4241.94,4245.4,0 | |
| 17/03/2014,4274.22,4301.28,4273.01,4279.95,0 | |
| 18/03/2014,4286.22,4334.66,4284.11,4333.31,0 | |
| 19/03/2014,4331.46,4334.3,4283.54,4307.6,0 | |
| 20/03/2014,4297.99,4329.61,4287.41,4319.29,0 | |
| 21/03/2014,4339.9,4344.39,4268.34,4276.79,0 | |
| 24/03/2014,4289.49,4289.49,4190.61,4226.38,0 | |
| 25/03/2014,4252.65,4274.32,4203.64,4234.27,0 | |
| 26/03/2014,4254.98,4263.07,4173.58,4173.58,0 | |
| 27/03/2014,4169.35,4186.13,4131.81,4151.23,0 | |
| 28/03/2014,4163.18,4203.49,4144.69,4155.76,0 | |
| 31/03/2014,4185.63,4212.97,4180.54,4198.99,0 | |
| 01/04/2014,4219.87,4268.2,4218.77,4268.04,0 | |
| 02/04/2014,4281.61,4286.09,4258.86,4276.46,0 | |
| 03/04/2014,4282.18,4284.69,4216.57,4237.74,0 | |
| 04/04/2014,4263.94,4267.06,4118.71,4127.73,0 | |
| 07/04/2014,4110.92,4133.68,4052.14,4079.75,0 | |
| 08/04/2014,4085.18,4120.24,4066.11,4112.99,0 | |
| 09/04/2014,4129.63,4185.19,4121.17,4183.9,0 | |
| 10/04/2014,4181.21,4182.61,4042.76,4054.11,0 | |
| 11/04/2014,4015.07,4067.22,3991.63,3999.73,0 | |
| 14/04/2014,4038.06,4050.79,3986.5,4022.69,0 | |
| 15/04/2014,4032.63,4054.8,3946.03,4034.16,0 | |
| 16/04/2014,4066.82,4086.28,4038.81,4086.23,0 | |
| 17/04/2014,4080.3,4110.46,4064.7,4095.52,0 | |
| 21/04/2014,4105.36,4121.55,4081.91,4121.55,0 | |
| 22/04/2014,4132.06,4170.72,4131.61,4161.46,0 | |
| 23/04/2014,4160.9,4161.44,4125.41,4126.97,0 | |
| 24/04/2014,4174.61,4177.16,4107.52,4148.34,0 | |
| 25/04/2014,4125.16,4126.98,4068.1,4075.56,0 | |
| 28/04/2014,4091.81,4111.59,4014.17,4074.4,0 | |
| 29/04/2014,4089.51,4111.45,4070.24,4103.54,0 | |
| 30/04/2014,4085.19,4116.14,4070.62,4114.56,0 | |
| 01/05/2014,4121.25,4149.56,4105.61,4127.45,0 | |
| 02/05/2014,4138.63,4145.06,4115.89,4123.9,0 | |
| 05/05/2014,4099.25,4138.34,4086.35,4138.06,0 | |
| 06/05/2014,4128.22,4132.46,4080.76,4080.76,0 | |
| 07/05/2014,4085.49,4091.03,4021.05,4067.67,0 | |
| 08/05/2014,4053.28,4109.2,4039.91,4051.5,0 | |
| 09/05/2014,4043.44,4071.87,4025.24,4071.87,0 | |
| 12/05/2014,4092.84,4146.54,4092.09,4143.86,0 | |
| 13/05/2014,4144.9,4155.13,4128.01,4130.17,0 | |
| 14/05/2014,4122.08,4132.33,4093.83,4100.63,0 | |
| 15/05/2014,4096.53,4098.25,4035.96,4069.29,0 | |
| 16/05/2014,4070.35,4091.16,4044.27,4090.59,0 | |
| 19/05/2014,4080.33,4128.47,4075.7,4125.81,0 | |
| 20/05/2014,4121.11,4124.86,4080.61,4096.89,0 | |
| 21/05/2014,4105.96,4133.61,4103.61,4131.54,0 | |
| 22/05/2014,4136.09,4164.85,4131.47,4154.34,0 | |
| 23/05/2014,4159.78,4186.58,4148.3,4185.81,0 | |
| 27/05/2014,4206.43,4237.07,4204.72,4237.07,0 | |
| 28/05/2014,4234.96,4238.17,4216.89,4225.07,0 | |
| 29/05/2014,4238.04,4247.95,4228.96,4247.95,0 | |
| 30/05/2014,4251.49,4252.08,4221.95,4242.62,0 | |
| 02/06/2014,4247.96,4247.96,4207.61,4237.2,0 | |
| 03/06/2014,4222.04,4240.35,4215.8,4234.08,0 | |
| 04/06/2014,4222.21,4256.19,4216.23,4251.64,0 | |
| 05/06/2014,4259.12,4299.5,4241.68,4296.23,0 | |
| 06/06/2014,4312.76,4322.51,4305.74,4321.4,0 | |
| 09/06/2014,4324.35,4346.74,4320.28,4336.24,0 | |
| 10/06/2014,4329.2,4338.87,4319.93,4338,0 | |
| 11/06/2014,4322.92,4338.21,4315.49,4331.93,0 | |
| 12/06/2014,4323.11,4328.35,4284.53,4297.63,0 | |
| 13/06/2014,4315.31,4317.67,4288.41,4310.65,0 | |
| 16/06/2014,4303.93,4326.89,4296.26,4321.11,0 | |
| 17/06/2014,4316.01,4346.12,4311.15,4337.23,0 | |
| 18/06/2014,4341.18,4365.1,4320.54,4362.84,0 | |
| 19/06/2014,4370.14,4372.18,4339.61,4359.33,0 | |
| 20/06/2014,4365.37,4368.8,4354.03,4368.04,0 | |
| 23/06/2014,4368.96,4371.81,4358.68,4368.68,0 | |
| 24/06/2014,4367.9,4399.87,4342.9,4350.36,0 | |
| 25/06/2014,4341.82,4383.55,4339.41,4379.76,0 | |
| 26/06/2014,4379.44,4379.8,4347.45,4379.05,0 | |
| 27/06/2014,4371.8,4398.85,4371.6,4397.93,0 | |
| 30/06/2014,4398.37,4417.46,4396.59,4408.18,0 | |
| 01/07/2014,4424.71,4471.59,4424.43,4458.65,0 | |
| 02/07/2014,4457.86,4466.92,4450.87,4457.73,0 | |
| 03/07/2014,4472.89,4485.93,4463.85,4485.93,0 | |
| 07/07/2014,4477.74,4478.02,4447.6,4451.53,0 | |
| 08/07/2014,4442.87,4443.56,4372.04,4391.46,0 | |
| 09/07/2014,4403.03,4421.93,4388.01,4419.03,0 | |
| 10/07/2014,4352.03,4415.85,4351.04,4396.2,0 | |
| 11/07/2014,4401.05,4417.16,4389.29,4415.49,0 | |
| 14/07/2014,4441.39,4451.6,4432.95,4440.42,0 | |
| 15/07/2014,4444.91,4451.92,4389.7,4416.39,0 | |
| 16/07/2014,4446.17,4448.87,4419.71,4425.97,0 | |
| 17/07/2014,4411.52,4425.38,4352.24,4363.45,0 | |
| 18/07/2014,4379.94,4434.44,4378.22,4432.15,0 | |
| 21/07/2014,4421.2,4432.42,4404.51,4424.7,0 | |
| 22/07/2014,4444.94,4464.13,4443.35,4456.02,0 | |
| 23/07/2014,4468.16,4480.73,4457.94,4473.7,0 | |
| 24/07/2014,4481.61,4485.5,4465.93,4472.11,0 | |
| 25/07/2014,4448.06,4457.95,4430.43,4449.56,0 | |
| 28/07/2014,4451.12,4455.39,4413.92,4444.91,0 | |
| 29/07/2014,4456.07,4470.97,4441.03,4442.7,0 | |
| 30/07/2014,4468.44,4476.06,4444.51,4462.9,0 | |
| 31/07/2014,4421.29,4430.8,4367.15,4369.77,0 | |
| 01/08/2014,4363.39,4385.05,4324.02,4352.64,0 | |
| 04/08/2014,4365.62,4395.38,4343.03,4383.89,0 | |
| 05/08/2014,4364.59,4383.02,4333.58,4352.84,0 | |
| 06/08/2014,4326.28,4378.99,4325.04,4355.05,0 | |
| 07/08/2014,4373.24,4379.7,4321.89,4334.97,0 | |
| 08/08/2014,4340.88,4373.12,4327.87,4370.9,0 | |
| 11/08/2014,4387.38,4415.78,4384.15,4401.33,0 | |
| 12/08/2014,4394.69,4407.08,4371.84,4389.25,0 | |
| 13/08/2014,4407.87,4434.31,4403.64,4434.13,0 | |
| 14/08/2014,4438.13,4453,4433.94,4453,0 | |
| 15/08/2014,4479.64,4482.47,4427.13,4464.93,0 | |
| 18/08/2014,4490.53,4509.16,4486.44,4508.31,0 | |
| 19/08/2014,4514.25,4528.91,4513.92,4527.51,0 | |
| 20/08/2014,4517.75,4533.01,4515.73,4526.48,0 | |
| 21/08/2014,4526.72,4534,4513.81,4532.1,0 | |
| 22/08/2014,4534.87,4547.24,4521.77,4538.55,0 | |
| 25/08/2014,4563.72,4571.14,4547.78,4557.35,0 | |
| 26/08/2014,4563.81,4575.59,4556.78,4570.64,0 | |
| 27/08/2014,4574.35,4575.81,4561.84,4569.62,0 | |
| 28/08/2014,4552.55,4565.96,4546.62,4557.69,0 | |
| 29/08/2014,4571.76,4580.27,4553.78,4580.27,0 | |
| 02/09/2014,4592.42,4598.64,4576.8,4598.19,0 | |
| 03/09/2014,4610.14,4610.14,4565.38,4572.56,0 | |
| 04/09/2014,4581.52,4603.15,4553.31,4562.29,0 | |
| 05/09/2014,4560.63,4583,4542.74,4582.9,0 | |
| 08/09/2014,4579.06,4600.4,4570.23,4592.29,0 | |
| 09/09/2014,4588.83,4599.03,4544.44,4552.29,0 | |
| 10/09/2014,4554.15,4587.1,4544.84,4586.52,0 | |
| 11/09/2014,4567.64,4591.81,4559.75,4591.81,0 | |
| 12/09/2014,4588.77,4590.08,4555.68,4567.6,0 | |
| 15/09/2014,4567.45,4567.47,4506.73,4518.9,0 | |
| 16/09/2014,4502.11,4558.24,4499.87,4552.76,0 | |
| 17/09/2014,4553.96,4582.4,4539.36,4562.19,0 | |
| 18/09/2014,4575.74,4593.98,4572.62,4593.43,0 | |
| 19/09/2014,4606.13,4610.57,4563.44,4579.79,0 | |
| 22/09/2014,4568.45,4568.87,4513.12,4527.69,0 | |
| 23/09/2014,4511.32,4536.03,4508.42,4508.69,0 | |
| 24/09/2014,4514.92,4557.27,4500.13,4555.22,0 | |
| 25/09/2014,4540.82,4546.93,4466.64,4466.75,0 | |
| 26/09/2014,4476.47,4515.75,4475.48,4512.19,0 | |
| 29/09/2014,4465.84,4515.24,4464.44,4505.85,0 | |
| 30/09/2014,4512.64,4522.06,4483.91,4493.39,0 | |
| 01/10/2014,4486.65,4486.79,4409.3,4422.09,0 | |
| 02/10/2014,4421.25,4441.95,4367.74,4430.19,0 | |
| 03/10/2014,4456.8,4488.07,4445.72,4475.62,0 | |
| 06/10/2014,4492.39,4496.26,4444.1,4454.8,0 | |
| 07/10/2014,4433.91,4441.76,4385.15,4385.2,0 | |
| 08/10/2014,4385.7,4473.73,4355.34,4468.59,0 | |
| 09/10/2014,4458.29,4464.13,4377.28,4378.34,0 | |
| 10/10/2014,4354.63,4380.51,4276.24,4276.24,0 | |
| 13/10/2014,4274.91,4303.82,4212.87,4213.66,0 | |
| 14/10/2014,4246.23,4281.34,4212.82,4227.17,0 | |
| 15/10/2014,4152.77,4231.54,4116.6,4215.32,0 | |
| 16/10/2014,4133.25,4246.01,4131.65,4217.39,0 | |
| 17/10/2014,4275.09,4296.11,4241.67,4258.44,0 | |
| 20/10/2014,4254.16,4316.87,4248.22,4316.07,0 | |
| 21/10/2014,4359.17,4419.48,4356.1,4419.48,0 | |
| 22/10/2014,4429.16,4435.86,4381.28,4382.85,0 | |
| 23/10/2014,4427.44,4475.55,4421.56,4452.79,0 | |
| 24/10/2014,4459.46,4486.26,4445.85,4483.72,0 | |
| 27/10/2014,4469.02,4489.6,4450.29,4485.93,0 | |
| 28/10/2014,4505.73,4564.29,4505.11,4564.29,0 | |
| 29/10/2014,4551.37,4564.44,4517.02,4549.23,0 | |
| 30/10/2014,4532.1,4575.5,4521.79,4566.14,0 | |
| 31/10/2014,4639.45,4641.51,4616.58,4630.74,0 | |
| 03/11/2014,4633.71,4654.18,4627.42,4638.91,0 | |
| 04/11/2014,4623.77,4635.95,4594.92,4623.64,0 | |
| 05/11/2014,4649.47,4650.39,4607.73,4620.72,0 | |
| 06/11/2014,4616.78,4639.17,4604.76,4638.47,0 | |
| 07/11/2014,4636.89,4638.8,4606.81,4632.53,0 | |
| 10/11/2014,4635.1,4653.38,4626.49,4651.62,0 | |
| 11/11/2014,4649.19,4661.22,4640.24,4660.56,0 | |
| 12/11/2014,4644.63,4678.58,4643.78,4675.13,0 | |
| 13/11/2014,4681.56,4703.1,4664.27,4680.14,0 | |
| 14/11/2014,4679.85,4688.74,4664.31,4688.54,0 | |
| 17/11/2014,4678.43,4689.53,4655.19,4671,0 | |
| 18/11/2014,4674.84,4709.83,4674.3,4702.44,0 | |
| 19/11/2014,4694.78,4696.2,4655.72,4675.71,0 | |
| 20/11/2014,4655.2,4702.97,4653.33,4701.87,0 | |
| 21/11/2014,4751.01,4751.6,4700.73,4712.97,0 | |
| 24/11/2014,4725.17,4755.02,4723.62,4754.89,0 | |
| 25/11/2014,4762.39,4774.52,4749.92,4758.25,0 | |
| 26/11/2014,4760.23,4788,4757.49,4787.32,0 | |
| 28/11/2014,4797.1,4810.86,4786.72,4791.63,0 | |
| 01/12/2014,4777.73,4782.07,4724.62,4727.35,0 | |
| 02/12/2014,4732.97,4761.63,4729.76,4755.81,0 | |
| 03/12/2014,4761.31,4781.37,4745.14,4774.47,0 | |
| 04/12/2014,4772,4785.41,4753.71,4769.44,0 | |
| 05/12/2014,4776.58,4788.98,4769.64,4780.76,0 | |
| 08/12/2014,4769.76,4793.24,4722.91,4740.69,0 | |
| 09/12/2014,4685.2,4768.41,4674.38,4766.47,0 | |
| 10/12/2014,4754.42,4766.64,4679.24,4684.03,0 | |
| 11/12/2014,4704.65,4759.88,4699.42,4708.16,0 | |
| 12/12/2014,4665.35,4707.92,4653.6,4653.6,0 | |
| 15/12/2014,4679.67,4690.58,4592.43,4605.16,0 | |
| 16/12/2014,4572.79,4645.19,4547.31,4547.83,0 | |
| 17/12/2014,4556.9,4651.9,4550.7,4644.31,0 | |
| 18/12/2014,4712.39,4748.4,4697.09,4748.4,0 | |
| 19/12/2014,4752.6,4782.13,4738.29,4765.38,0 | |
| 22/12/2014,4759.04,4781.93,4757.8,4781.42,0 | |
| 23/12/2014,4798.03,4798.06,4761.39,4765.42,0 | |
| 24/12/2014,4770.12,4787.57,4768.67,4773.47,0 | |
| 26/12/2014,4788.06,4814.95,4787.85,4806.86,0 | |
| 29/12/2014,4801.26,4813.72,4798.9,4806.91,0 | |
| 30/12/2014,4793.61,4803.89,4772.88,4777.44,0 | |
| 31/12/2014,4790.53,4806.43,4734.11,4736.05,0 | |
| 02/01/2015,4760.24,4777.01,4698.11,4726.81,0 | |
| 05/01/2015,4700.34,4702.77,4641.46,4652.57,0 | |
| 06/01/2015,4666.85,4667.33,4567.59,4592.74,0 | |
| 07/01/2015,4626.84,4652.72,4613.9,4650.47,0 | |
| 08/01/2015,4689.54,4741.38,4688.02,4736.19,0 | |
| 09/01/2015,4744.47,4744.71,4681.24,4704.07,0 | |
| 12/01/2015,4714.07,4715.81,4650.65,4664.71,0 | |
| 13/01/2015,4708.74,4751.34,4624.28,4661.5,0 | |
| 14/01/2015,4610.76,4655.37,4595.98,4639.32,0 | |
| 15/01/2015,4657.46,4663.96,4567.39,4570.82,0 | |
| 16/01/2015,4566.38,4635.82,4563.11,4634.38,0 | |
| 20/01/2015,4655.84,4665.65,4601.1,4654.85,0 | |
| 21/01/2015,4641.95,4692.46,4629.59,4667.42,0 | |
| 22/01/2015,4690.93,4752.6,4644.57,4750.4,0 | |
| 23/01/2015,4748.19,4771.18,4737.95,4757.88,0 | |
| 26/01/2015,4752.36,4774.18,4734.2,4771.76,0 | |
| 27/01/2015,4698.23,4721.87,4659.83,4681.5,0 | |
| 28/01/2015,4740.69,4742.06,4637.48,4637.99,0 | |
| 29/01/2015,4635.73,4688.41,4601.76,4683.41,0 | |
| 30/01/2015,4671.21,4703.81,4631.1,4635.24,0 | |
| 02/02/2015,4650.6,4676.69,4580.46,4676.69,0 | |
| 03/02/2015,4693.25,4727.74,4670.82,4727.74,0 | |
| 04/02/2015,4699.81,4744.33,4697.79,4716.7,0 | |
| 05/02/2015,4729.65,4767.38,4722.8,4765.1,0 | |
| 06/02/2015,4768.84,4787.18,4731.22,4744.4,0 | |
| 09/02/2015,4723.73,4749.47,4719.61,4726.01,0 | |
| 10/02/2015,4754.63,4793.27,4737.12,4787.64,0 | |
| 11/02/2015,4788.37,4810.36,4780.13,4801.18,0 | |
| 12/02/2015,4828.08,4857.61,4823.57,4857.61,0 | |
| 13/02/2015,4869.73,4893.84,4860.12,4893.84,0 | |
| 17/02/2015,4889.99,4901.89,4880.64,4899.27,0 | |
| 18/02/2015,4890.84,4907.5,4885.6,4906.36,0 | |
| 19/02/2015,4901.51,4929.53,4900.63,4924.7,0 | |
| 20/02/2015,4919.78,4957.02,4905.59,4955.97,0 | |
| 23/02/2015,4953.1,4960.97,4939.56,4960.97,0 | |
| 24/02/2015,4956.21,4971.18,4945.14,4968.12,0 | |
| 25/02/2015,4960.36,4984.24,4956,4967.14,0 | |
| 26/02/2015,4969.27,4989.11,4955.51,4987.89,0 | |
| 27/02/2015,4985.03,4989.25,4960.87,4963.53,0 | |
| 02/03/2015,4973.43,5008.57,4972.01,5008.1,0 | |
| 03/03/2015,4990.7,4996.66,4956.07,4979.9,0 | |
| 04/03/2015,4961.24,4973.32,4938.9,4967.14,0 | |
| 05/03/2015,4979.95,4993.52,4963.1,4982.81,0 | |
| 06/03/2015,4967.24,4982.93,4918.63,4927.37,0 | |
| 09/03/2015,4936.08,4950.47,4920.82,4942.44,0 | |
| 10/03/2015,4899.51,4903.44,4859.79,4859.79,0 | |
| 11/03/2015,4866.94,4876.09,4846.79,4849.94,0 | |
| 12/03/2015,4853.98,4895.8,4853.2,4893.29,0 | |
| 13/03/2015,4885.54,4904.47,4842.8,4871.76,0 | |
| 16/03/2015,4897.27,4929.94,4889.09,4929.51,0 | |
| 17/03/2015,4912.65,4944.91,4907.02,4937.43,0 | |
| 18/03/2015,4926.83,5001.57,4907.72,4982.83,0 | |
| 19/03/2015,4982.02,5000.02,4979.94,4992.38,0 | |
| 20/03/2015,5033.47,5042.14,5020.07,5026.42,0 | |
| 23/03/2015,5020.6,5031.39,5010.97,5010.97,0 | |
| 24/03/2015,5010.1,5032.48,4994.56,4994.73,0 | |
| 25/03/2015,5002.83,5006.76,4876.52,4876.52,0 | |
| 26/03/2015,4835.71,4889.21,4825.93,4863.36,0 | |
| 27/03/2015,4863.74,4899.26,4859.66,4891.22,0 | |
| 30/03/2015,4921.78,4948.46,4921.12,4947.44,0 | |
| 31/03/2015,4925.91,4940.87,4899.31,4900.88,0 | |
| 01/04/2015,4894.36,4899.38,4844.39,4880.23,0 | |
| 02/04/2015,4885.41,4901.33,4872.96,4886.94,0 | |
| 06/04/2015,4855.94,4929.62,4852.91,4917.32,0 | |
| 07/04/2015,4917.5,4948.88,4909.77,4910.23,0 | |
| 08/04/2015,4914.15,4956.72,4914.15,4950.82,0 | |
| 09/04/2015,4950.84,4975.93,4928.11,4974.56,0 | |
| 10/04/2015,4977.03,4996.08,4970.02,4995.98,0 | |
| 13/04/2015,5001.55,5024.25,4985.96,4988.25,0 | |
| 14/04/2015,4988.82,4996.82,4952.01,4977.29,0 | |
| 15/04/2015,4992.62,5021.19,4989.24,5011.02,0 | |
| 16/04/2015,4999.36,5016,4996,5007.79,0 | |
| 17/04/2015,4966.11,4974.09,4912.33,4931.81,0 | |
| 20/04/2015,4958.07,5000.2,4952.68,4994.6,0 | |
| 21/04/2015,5023.96,5028.22,5009.51,5014.1,0 | |
| 22/04/2015,5026.57,5040.65,4992.62,5035.17,0 | |
| 23/04/2015,5020.22,5073.09,5019.29,5056.06,0 | |
| 24/04/2015,5096.34,5100.37,5081.21,5092.08,0 | |
| 27/04/2015,5104.36,5119.83,5053.54,5060.25,0 | |
| 28/04/2015,5063.26,5075.3,5006.28,5055.42,0 | |
| 29/04/2015,5028.45,5053.84,4999.83,5023.64,0 | |
| 30/04/2015,4996.99,5015.96,4921.55,4941.42,0 | |
| 01/05/2015,4966.32,5005.39,4962.74,5005.39,0 | |
| 04/05/2015,5018.35,5043.62,5013.02,5016.93,0 | |
| 05/05/2015,5000.2,5008.27,4934.34,4939.33,0 | |
| 06/05/2015,4956.7,4965.1,4888.17,4919.64,0 | |
| 07/05/2015,4917.75,4957.12,4914.53,4945.54,0 | |
| 08/05/2015,4991.63,5014.33,4989.26,5003.55,0 | |
| 11/05/2015,5003.26,5017.38,4992.02,4993.57,0 | |
| 12/05/2015,4966.44,4995.5,4931.6,4976.19,0 | |
| 13/05/2015,4991.42,5012.97,4977.49,4981.69,0 | |
| 14/05/2015,5016.68,5051.72,4999.65,5050.8,0 | |
| 15/05/2015,5059.15,5062.65,5034.84,5048.29,0 | |
| 18/05/2015,5040.92,5084.5,5037.54,5078.44,0 | |
| 19/05/2015,5080.44,5087.35,5062.8,5070.03,0 | |
| 20/05/2015,5072.44,5097.52,5050.21,5071.74,0 | |
| 21/05/2015,5065.94,5098.23,5062.51,5090.79,0 | |
| 22/05/2015,5085.39,5103.84,5085.19,5089.36,0 | |
| 26/05/2015,5076.91,5081.17,5016.74,5032.75,0 | |
| 27/05/2015,5047.86,5111.54,5039.37,5106.59,0 | |
| 28/05/2015,5096.34,5106.65,5080.25,5097.98,0 | |
| 29/05/2015,5093.1,5099.4,5057.59,5070.03,0 | |
| 01/06/2015,5094.94,5099.01,5045.67,5082.93,0 | |
| 02/06/2015,5063.47,5100.02,5047.35,5076.52,0 | |
| 03/06/2015,5098.48,5114.6,5084.99,5099.23,0 | |
| 04/06/2015,5078.17,5101.11,5046.29,5059.12,0 | |
| 05/06/2015,5057.04,5074.98,5025.52,5068.46,0 | |
| 08/06/2015,5066.65,5069,5014.06,5021.63,0 | |
| 09/06/2015,5013.13,5027.02,4974.62,5013.87,0 | |
| 10/06/2015,5029.41,5086.66,5024.17,5076.69,0 | |
| 11/06/2015,5088.26,5101.39,5075.05,5082.51,0 | |
| 12/06/2015,5060.24,5067.96,5043.24,5051.1,0 | |
| 15/06/2015,5011.79,5035.37,4985.94,5029.97,0 | |
| 16/06/2015,5023.58,5063.06,5022.56,5055.55,0 | |
| 17/06/2015,5067.68,5080.11,5042.25,5064.88,0 | |
| 18/06/2015,5082.06,5143.32,5082.03,5132.95,0 | |
| 19/06/2015,5139.77,5140.17,5113.94,5117,0 | |
| 22/06/2015,5147.87,5162.13,5142.78,5153.97,0 | |
| 23/06/2015,5161.68,5163.41,5139.33,5160.09,0 | |
| 24/06/2015,5151.38,5164.36,5121.64,5122.41,0 | |
| 25/06/2015,5139.48,5141.71,5102.16,5112.19,0 | |
| 26/06/2015,5113.26,5121.47,5060.82,5080.51,0 | |
| 29/06/2015,5021.21,5051.01,4956.23,4958.47,0 | |
| 30/06/2015,5000.15,5008.76,4968.26,4986.87,0 | |
| 01/07/2015,5029.05,5038.55,4994.46,5013.12,0 | |
| 02/07/2015,5024.3,5027.47,4990.74,5009.21,0 | |
| 06/07/2015,4963.8,5020.71,4960.93,4991.94,0 | |
| 07/07/2015,4993.76,5001.99,4902.21,4997.46,0 | |
| 08/07/2015,4953.98,4965.45,4901.51,4909.76,0 | |
| 09/07/2015,4976.15,4982.19,4920.4,4922.4,0 | |
| 10/07/2015,4981.24,5008.05,4966.51,4997.7,0 | |
| 13/07/2015,5037.27,5074.81,5036.68,5071.51,0 | |
| 14/07/2015,5077.12,5116.52,5075.12,5104.89,0 | |
| 15/07/2015,5111.11,5125.32,5088.12,5098.94,0 | |
| 16/07/2015,5138.18,5163.18,5128.56,5163.18,0 | |
| 17/07/2015,5196.11,5210.16,5183.23,5210.14,0 | |
| 20/07/2015,5223.18,5231.94,5201.49,5218.86,0 | |
| 21/07/2015,5219.2,5229,5196.3,5208.12,0 | |
| 22/07/2015,5146.03,5184.74,5145.78,5171.77,0 | |
| 23/07/2015,5180.33,5197,5137.64,5146.41,0 | |
| 24/07/2015,5166.91,5167.54,5084.51,5088.63,0 | |
| 27/07/2015,5055.92,5072.88,5032.69,5039.78,0 | |
| 28/07/2015,5063.44,5097.69,5025.61,5089.21,0 | |
| 29/07/2015,5097.86,5117.84,5080.04,5111.73,0 | |
| 30/07/2015,5100.3,5135.65,5070.62,5128.78,0 | |
| 31/07/2015,5148.18,5155.02,5122.37,5128.28,0 | |
| 03/08/2015,5134.34,5143.08,5082.32,5115.38,0 | |
| 04/08/2015,5110.96,5125.9,5092.46,5105.55,0 | |
| 05/08/2015,5132.77,5175.26,5131.86,5139.94,0 | |
| 06/08/2015,5146.63,5149.93,5035.41,5056.44,0 | |
| 07/08/2015,5043.97,5055.56,5006.15,5043.54,0 | |
| 10/08/2015,5081.72,5112.47,5081.11,5101.8,0 | |
| 11/08/2015,5069.16,5089.33,5013.45,5036.79,0 | |
| 12/08/2015,4994.52,5055.75,4945.79,5044.39,0 | |
| 13/08/2015,5050.94,5071.46,5029.61,5033.56,0 | |
| 14/08/2015,5025.92,5051.89,5012.61,5048.24,0 | |
| 17/08/2015,5032.34,5092.69,5022.42,5091.7,0 | |
| 18/08/2015,5082.17,5085.14,5054.97,5059.35,0 | |
| 19/08/2015,5039.03,5060.93,4992.85,5019.05,0 | |
| 20/08/2015,4973.49,4986.51,4877.49,4877.49,0 | |
| 21/08/2015,4801.04,4856.75,4706.04,4706.04,0 | |
| 24/08/2015,4351.61,4694.9,4292.14,4526.25,0 | |
| 25/08/2015,4687.27,4689.54,4506.1,4506.49,0 | |
| 26/08/2015,4633.51,4703.97,4530.03,4697.54,0 | |
| 27/08/2015,4761.05,4818.71,4721.79,4812.71,0 | |
| 28/08/2015,4792.11,4836.78,4788.38,4828.32,0 | |
| 31/08/2015,4798.68,4824.61,4763.42,4776.51,0 | |
| 01/09/2015,4673.61,4722.13,4614.91,4636.1,0 | |
| 02/09/2015,4703.94,4749.98,4659.41,4749.98,0 | |
| 03/09/2015,4763.1,4800.18,4721.91,4733.5,0 | |
| 04/09/2015,4670.35,4712.67,4657.82,4683.92,0 | |
| 08/09/2015,4769.72,4815.04,4754.89,4811.93,0 | |
| 09/09/2015,4856.27,4862.88,4746.73,4756.53,0 | |
| 10/09/2015,4749.96,4826.33,4746.52,4796.25,0 | |
| 11/09/2015,4770.73,4822.34,4763.15,4822.34,0 | |
| 14/09/2015,4831.98,4832,4791.08,4805.76,0 | |
| 15/09/2015,4819.32,4872.35,4802.09,4860.52,0 | |
| 16/09/2015,4860.43,4893.44,4848.15,4889.24,0 | |
| 17/09/2015,4884.11,4960.87,4880.5,4893.95,0 | |
| 18/09/2015,4828.71,4878.71,4819.09,4827.23,0 | |
| 21/09/2015,4851.98,4881.46,4795.91,4828.95,0 | |
| 22/09/2015,4762.29,4776.28,4716.91,4756.72,0 | |
| 23/09/2015,4764.69,4780.64,4735.13,4752.74,0 | |
| 24/09/2015,4717.89,4746.21,4670.12,4734.48,0 | |
| 25/09/2015,4782.41,4785.22,4659.48,4686.5,0 | |
| 28/09/2015,4665.06,4665.21,4529.41,4543.97,0 | |
| 29/09/2015,4551.04,4596.06,4487.06,4517.32,0 | |
| 30/09/2015,4574.38,4620.16,4559.18,4620.16,0 | |
| 01/10/2015,4624.46,4628.23,4559.21,4627.08,0 | |
| 02/10/2015,4566.13,4707.78,4552.34,4707.78,0 | |
| 05/10/2015,4742.13,4785.91,4740.24,4781.26,0 | |
| 06/10/2015,4767.63,4783.37,4711.79,4748.36,0 | |
| 07/10/2015,4775.05,4791.15,4728.71,4791.15,0 | |
| 08/10/2015,4775.06,4819.07,4737.93,4810.79,0 | |
| 09/10/2015,4817.28,4841.38,4804.59,4830.47,0 | |
| 12/10/2015,4839.79,4846.74,4818.17,4838.64,0 | |
| 13/10/2015,4809.24,4858.28,4793.92,4796.61,0 | |
| 14/10/2015,4801.35,4820.09,4771.62,4782.85,0 | |
| 15/10/2015,4799.43,4870.1,4795.29,4870.1,0 | |
| 16/10/2015,4872.36,4886.95,4851.28,4886.69,0 | |
| 19/10/2015,4873.54,4915.49,4865.83,4905.47,0 | |
| 20/10/2015,4900.02,4909.37,4866.6,4880.97,0 | |
| 21/10/2015,4903.98,4904.85,4836.46,4840.12,0 | |
| 22/10/2015,4875.96,4926.99,4861.8,4920.05,0 | |
| 23/10/2015,5024.38,5048.55,4999.54,5031.86,0 | |
| 26/10/2015,5030.8,5045.16,5012.74,5034.7,0 | |
| 27/10/2015,5018.99,5040.08,5009.07,5030.15,0 | |
| 28/10/2015,5040.38,5095.69,5019.6,5095.69,0 | |
| 29/10/2015,5071.04,5084.63,5066.89,5074.27,0 | |
| 30/10/2015,5079.76,5085.22,5053.75,5053.75,0 | |
| 02/11/2015,5065.64,5130.51,5061.47,5127.15,0 | |
| 03/11/2015,5114.31,5163.47,5109.68,5145.13,0 | |
| 04/11/2015,5155.62,5162.57,5122.78,5142.48,0 | |
| 05/11/2015,5144.15,5154.86,5098.49,5127.74,0 | |
| 06/11/2015,5124.04,5147.12,5092.87,5147.12,0 | |
| 09/11/2015,5128.94,5133.44,5066.1,5095.3,0 | |
| 10/11/2015,5068.55,5086.88,5051.22,5083.24,0 | |
| 11/11/2015,5098.13,5111.19,5066.68,5067.02,0 | |
| 12/11/2015,5043.1,5062.49,5004.46,5005.08,0 | |
| 13/11/2015,4980.86,4989.06,4925.35,4927.88,0 | |
| 16/11/2015,4916.14,4984.91,4908.66,4984.62,0 | |
| 17/11/2015,4991.71,5023.45,4975.74,4986.02,0 | |
| 18/11/2015,5004.6,5078.8,5001.67,5075.2,0 | |
| 19/11/2015,5078.67,5092.46,5067.27,5073.64,0 | |
| 20/11/2015,5096.96,5112.46,5094.32,5104.92,0 | |
| 23/11/2015,5106.72,5128.08,5084.85,5102.48,0 | |
| 24/11/2015,5070.66,5110.75,5050.14,5102.81,0 | |
| 25/11/2015,5106.87,5124.09,5101.18,5116.14,0 | |
| 27/11/2015,5121.93,5134.35,5108.51,5127.52,0 | |
| 30/11/2015,5139.58,5141.36,5098.7,5108.67,0 | |
| 01/12/2015,5129.64,5156.31,5120.17,5156.31,0 | |
| 02/12/2015,5158.82,5176.77,5117.15,5123.22,0 | |
| 03/12/2015,5143.16,5144.6,5011.72,5037.53,0 | |
| 04/12/2015,5050.93,5147,5043.49,5142.27,0 | |
| 07/12/2015,5139.46,5139.78,5082.23,5101.81,0 | |
| 08/12/2015,5050.52,5111.73,5045.73,5098.24,0 | |
| 09/12/2015,5077.21,5106.37,5000.12,5022.87,0 | |
| 10/12/2015,5026.3,5075.65,5019.31,5045.17,0 | |
| 11/12/2015,4979.77,4996.19,4928.67,4933.47,0 | |
| 14/12/2015,4932.61,4953.6,4871.59,4952.23,0 | |
| 15/12/2015,4991.21,5026.54,4986.99,4995.36,0 | |
| 16/12/2015,5033.48,5078.99,4992.63,5071.13,0 | |
| 17/12/2015,5087.17,5088.58,5002.55,5002.55,0 | |
| 18/12/2015,4982.58,4996.49,4921.33,4923.08,0 | |
| 21/12/2015,4957.53,4968.92,4928.93,4968.92,0 | |
| 22/12/2015,4988.68,5007.77,4964.08,5001.11,0 | |
| 23/12/2015,5025.55,5046.09,5020.44,5045.93,0 | |
| 24/12/2015,5046.19,5063.28,5043.65,5048.49,0 | |
| 28/12/2015,5032.29,5041.27,4999.07,5040.99,0 | |
| 29/12/2015,5066.52,5116.99,5065.89,5107.94,0 | |
| 30/12/2015,5101.18,5102.35,5065.68,5065.85,0 | |
| 31/12/2015,5047.04,5058.06,5007.01,5007.41,0 | |
| 04/01/2016,4897.65,4903.09,4846.98,4903.09,0 | |
| 05/01/2016,4917.84,4926.73,4872.74,4891.43,0 | |
| 06/01/2016,4813.76,4866.04,4804.69,4835.76,0 | |
| 07/01/2016,4736.4,4788.02,4688.17,4689.43,0 | |
| 08/01/2016,4722.02,4742.57,4637.85,4643.63,0 | |
| 11/01/2016,4673.44,4683.02,4573.78,4637.99,0 | |
| 12/01/2016,4681.54,4714.8,4618.03,4685.92,0 | |
| 13/01/2016,4706.02,4713.98,4517.56,4526.06,0 | |
| 14/01/2016,4545.37,4650.55,4470.59,4615,0 | |
| 15/01/2016,4464.37,4520.45,4419.41,4488.42,0 | |
| 19/01/2016,4548.05,4550.57,4430.77,4476.95,0 | |
| 20/01/2016,4405.22,4514.92,4313.39,4471.69,0 | |
| 21/01/2016,4480.7,4537.15,4432.02,4472.06,0 | |
| 22/01/2016,4557.39,4591.18,4540.27,4591.18,0 | |
| 25/01/2016,4574.59,4590.44,4514.78,4518.49,0 | |
| 26/01/2016,4537.04,4583.21,4503.53,4567.67,0 | |
| 27/01/2016,4548.87,4568.85,4450.83,4468.17,0 | |
| 28/01/2016,4533.81,4533.81,4447.5,4506.68,0 | |
| 29/01/2016,4512.09,4613.95,4511.3,4613.95,0 | |
| 01/02/2016,4587.59,4636.93,4565.37,4620.37,0 | |
| 02/02/2016,4588.69,4589.9,4503.12,4516.95,0 | |
| 03/02/2016,4543.82,4547.32,4424.47,4504.24,0 | |
| 04/02/2016,4492.48,4545.52,4463.99,4509.56,0 | |
| 05/02/2016,4491.48,4493.19,4350.37,4363.14,0 | |
| 08/02/2016,4288.02,4301.53,4212.81,4283.75,0 | |
| 09/02/2016,4224.87,4329.61,4222.48,4268.76,0 | |
| 10/02/2016,4318.28,4369.62,4280.73,4283.59,0 | |
| 11/02/2016,4218.81,4293.22,4209.76,4266.84,0 | |
| 12/02/2016,4307.29,4340.13,4274.15,4337.51,0 | |
| 16/02/2016,4397.95,4435.96,4376.52,4435.96,0 | |
| 17/02/2016,4471.66,4540.78,4463.51,4534.06,0 | |
| 18/02/2016,4548.1,4548.47,4482.77,4487.54,0 | |
| 19/02/2016,4464.67,4513.15,4455.1,4504.43,0 | |
| 22/02/2016,4548.31,4576.47,4546.55,4570.61,0 | |
| 23/02/2016,4550.05,4558.06,4500.94,4503.58,0 | |
| 24/02/2016,4453.93,4547.64,4425.72,4542.61,0 | |
| 25/02/2016,4554.73,4582.2,4516.89,4582.2,0 | |
| 26/02/2016,4615.14,4618.85,4580.78,4590.47,0 | |
| 29/02/2016,4585.3,4619.9,4557.46,4557.95,0 | |
| 01/03/2016,4596.01,4689.6,4581.75,4689.6,0 | |
| 02/03/2016,4683.8,4703.58,4665.93,4703.42,0 | |
| 03/03/2016,4698.38,4707.72,4674.46,4707.42,0 | |
| 04/03/2016,4715.76,4746.65,4687.94,4717.02,0 | |
| 07/03/2016,4690.88,4731.19,4674.82,4708.25,0 | |
| 08/03/2016,4676.22,4695.04,4642.86,4648.82,0 | |
| 09/03/2016,4666.42,4676.47,4642.42,4674.38,0 | |
| 10/03/2016,4691.2,4716.14,4607.99,4662.16,0 | |
| 11/03/2016,4712.38,4748.79,4700.91,4748.47,0 | |
| 14/03/2016,4733.39,4762.27,4731.51,4750.28,0 | |
| 15/03/2016,4731.14,4735.27,4712.07,4728.67,0 | |
| 16/03/2016,4717.88,4774.78,4716.45,4763.97,0 | |
| 17/03/2016,4752.62,4788.09,4737.97,4774.99,0 | |
| 18/03/2016,4784.63,4804.58,4772.41,4795.65,0 | |
| 21/03/2016,4787.31,4814.85,4785.38,4808.87,0 | |
| 22/03/2016,4783.6,4835.6,4781.71,4821.66,0 | |
| 23/03/2016,4813.87,4816.67,4765.37,4768.86,0 | |
| 24/03/2016,4743.36,4773.5,4734.77,4773.5,0 | |
| 28/03/2016,4785.25,4787.39,4760.01,4766.79,0 | |
| 29/03/2016,4756.55,4849.31,4749.78,4846.62,0 | |
| 30/03/2016,4875.46,4899.14,4859.35,4869.29,0 | |
| 31/03/2016,4869.57,4891.3,4864.41,4869.85,0 | |
| 01/04/2016,4842.55,4917.09,4832.06,4914.54,0 | |
| 04/04/2016,4911.21,4917.75,4885.17,4891.8,0 | |
| 05/04/2016,4855.9,4872.7,4838.62,4843.93,0 | |
| 06/04/2016,4849.58,4921.51,4849.28,4920.72,0 | |
| 07/04/2016,4893.57,4901.49,4831.49,4848.37,0 | |
| 08/04/2016,4883.99,4892.6,4835.36,4850.69,0 | |
| 11/04/2016,4873.39,4897.55,4833.4,4833.4,0 | |
| 12/04/2016,4838.82,4879.6,4808.91,4872.09,0 | |
| 13/04/2016,4904.79,4951.91,4903.6,4947.42,0 | |
| 14/04/2016,4947.62,4961.3,4931.81,4945.89,0 | |
| 15/04/2016,4938.83,4950.43,4925.46,4938.22,0 | |
| 18/04/2016,4919.36,4960.79,4915.63,4960.02,0 | |
| 19/04/2016,4968.3,4968.67,4915.52,4940.33,0 | |
| 20/04/2016,4941.99,4969.32,4928.29,4948.13,0 | |
| 21/04/2016,4949.12,4966.61,4932.64,4945.89,0 | |
| 22/04/2016,4898.24,4921.66,4872.02,4906.23,0 | |
| 25/04/2016,4891.48,4904.87,4878.37,4895.79,0 | |
| 26/04/2016,4903.81,4915,4875.42,4888.28,0 | |
| 27/04/2016,4855.38,4872.91,4826.38,4863.14,0 | |
| 28/04/2016,4857.6,4889.16,4796.32,4805.29,0 | |
| 29/04/2016,4805.79,4807.89,4740.84,4775.36,0 | |
| 02/05/2016,4786.55,4821.57,4768.28,4817.59,0 | |
| 03/05/2016,4780.88,4791.43,4749.71,4763.22,0 | |
| 04/05/2016,4735.28,4751.64,4713.91,4725.64,0 | |
| 05/05/2016,4742.42,4744.55,4709.75,4717.09,0 | |
| 06/05/2016,4695.9,4736.16,4684.28,4736.16,0 | |
| 09/05/2016,4736.35,4771.94,4735.06,4750.21,0 | |
| 10/05/2016,4768.91,4811.3,4758.2,4809.88,0 | |
| 11/05/2016,4799.3,4812.19,4760.36,4760.69,0 | |
| 12/05/2016,4778.19,4779.46,4710.17,4737.33,0 | |
| 13/05/2016,4731.07,4759.29,4708.26,4717.68,0 | |
| 16/05/2016,4728.86,4791.25,4724.73,4775.46,0 | |
| 17/05/2016,4768.85,4776.15,4703.39,4715.73,0 | |
| 18/05/2016,4705.78,4762.28,4704.49,4739.12,0 | |
| 19/05/2016,4717.36,4735.27,4678.38,4712.53,0 | |
| 20/05/2016,4729.44,4781.7,4729,4769.56,0 | |
| 23/05/2016,4771.57,4792.64,4763.91,4765.78,0 | |
| 24/05/2016,4792.85,4865.99,4792.63,4861.06,0 | |
| 25/05/2016,4877.18,4905.45,4872.42,4894.89,0 | |
| 26/05/2016,4897.78,4909.38,4887.27,4901.77,0 | |
| 27/05/2016,4904.05,4933.5,4902.5,4933.5,0 | |
| 31/05/2016,4938.48,4951.45,4923.03,4948.05,0 | |
| 01/06/2016,4928.97,4958.98,4923.2,4952.25,0 | |
| 02/06/2016,4941.25,4971.36,4924.23,4971.36,0 | |
| 03/06/2016,4958.1,4958.65,4909.21,4942.52,0 | |
| 06/06/2016,4950.46,4980.14,4944.87,4968.71,0 | |
| 07/06/2016,4972.13,4979.38,4960.28,4961.75,0 | |
| 08/06/2016,4970.01,4979.66,4956.79,4974.64,0 | |
| 09/06/2016,4954.15,4965.49,4940.55,4958.62,0 | |
| 10/06/2016,4915.15,4917.92,4880.61,4894.55,0 | |
| 13/06/2016,4868.51,4894.85,4844.94,4848.44,0 | |
| 14/06/2016,4836.67,4863.01,4811.93,4843.55,0 | |
| 15/06/2016,4855.08,4868.16,4830.33,4834.93,0 | |
| 16/06/2016,4809.69,4847.86,4778.78,4844.92,0 | |
| 17/06/2016,4835.02,4835.02,4792.34,4800.34,0 | |
| 20/06/2016,4856.69,4882.15,4834.51,4837.21,0 | |
| 21/06/2016,4845.08,4852.19,4826.59,4843.76,0 | |
| 22/06/2016,4846.68,4875.93,4830,4833.32,0 | |
| 23/06/2016,4872.19,4910.04,4859.4,4910.04,0 | |
| 24/06/2016,4715.79,4798.22,4698.42,4707.98,0 | |
| 27/06/2016,4664.73,4665.04,4574.25,4594.44,0 | |
| 28/06/2016,4643.93,4692.98,4643.93,4691.87,0 | |
| 29/06/2016,4732.93,4787.59,4732.34,4779.25,0 | |
| 30/06/2016,4793.75,4843.11,4774.52,4842.67,0 | |
| 01/07/2016,4837.18,4880.17,4837.17,4862.57,0 | |
| 05/07/2016,4837.06,4839.13,4797.29,4822.9,0 | |
| 06/07/2016,4799.32,4861.05,4786.01,4859.16,0 | |
| 07/07/2016,4867.47,4889.01,4853.68,4876.81,0 | |
| 08/07/2016,4906.66,4959,4901.27,4956.76,0 | |
| 11/07/2016,4976.54,5002.5,4976.54,4988.64,0 | |
| 12/07/2016,5017.99,5032.1,5009.68,5022.82,0 | |
| 13/07/2016,5036.32,5036.38,5002.82,5005.73,0 | |
| 14/07/2016,5041.95,5045.18,5025.15,5034.06,0 | |
| 15/07/2016,5041.19,5044.81,5018.52,5029.59,0 | |
| 18/07/2016,5034.99,5063.53,5030.13,5055.78,0 | |
| 19/07/2016,5038.22,5052.24,5028.24,5036.37,0 | |
| 20/07/2016,5061.6,5098.25,5053.92,5089.93,0 | |
| 21/07/2016,5093.97,5102.78,5061.11,5073.9,0 | |
| 22/07/2016,5078.12,5103.52,5064.11,5100.16,0 | |
| 25/07/2016,5096.99,5100.72,5082.66,5097.63,0 | |
| 26/07/2016,5095.61,5122.3,5084.18,5110.05,0 | |
| 27/07/2016,5143.84,5151.06,5120.66,5139.81,0 | |
| 28/07/2016,5144.82,5160.16,5130.75,5154.98,0 | |
| 29/07/2016,5162.15,5175.81,5140.05,5162.13,0 | |
| 01/08/2016,5167.42,5199.13,5158.93,5184.2,0 | |
| 02/08/2016,5177.53,5181.02,5109.8,5137.73,0 | |
| 03/08/2016,5133.24,5159.74,5128.44,5159.74,0 | |
| 04/08/2016,5158.02,5174,5145.39,5166.25,0 | |
| 05/08/2016,5190.71,5227.23,5186.25,5221.12,0 | |
| 08/08/2016,5223.54,5228.4,5202.18,5213.14,0 | |
| 09/08/2016,5216.21,5238.54,5214.95,5225.48,0 | |
| 10/08/2016,5227.95,5227.96,5193.8,5204.58,0 | |
| 11/08/2016,5222.15,5235.29,5211.25,5228.4,0 | |
| 12/08/2016,5219.66,5233.34,5215.55,5232.89,0 | |
| 15/08/2016,5242.18,5271.36,5241.14,5262.02,0 | |
| 16/08/2016,5247.96,5248.26,5226.78,5227.11,0 | |
| 17/08/2016,5228.44,5230.09,5197.23,5228.66,0 | |
| 18/08/2016,5226.45,5243.17,5221.84,5240.15,0 | |
| 19/08/2016,5229.87,5245.81,5217.65,5238.38,0 | |
| 22/08/2016,5231.46,5252.13,5224.63,5244.6,0 | |
| 23/08/2016,5265.78,5275.74,5257.9,5260.08,0 | |
| 24/08/2016,5254.42,5262.99,5205.64,5217.69,0 | |
| 25/08/2016,5207.61,5230.59,5201.64,5212.2,0 | |
| 26/08/2016,5219.05,5253.39,5191.86,5218.92,0 | |
| 29/08/2016,5223.8,5245.12,5222.34,5232.33,0 | |
| 30/08/2016,5229.88,5241.62,5205.61,5222.99,0 | |
| 31/08/2016,5216.42,5219.89,5191.18,5213.22,0 | |
| 01/09/2016,5218.28,5229.94,5189.36,5227.21,0 | |
| 02/09/2016,5249.66,5263.39,5231.02,5249.9,0 | |
| 06/09/2016,5260,5275.91,5244,5275.91,0 | |
| 07/09/2016,5274.23,5287.61,5261.92,5283.93,0 | |
| 08/09/2016,5269.96,5271.01,5248.41,5259.48,0 | |
| 09/09/2016,5217.95,5225.93,5125.91,5125.91,0 | |
| 12/09/2016,5098.03,5217.88,5097.8,5211.89,0 | |
| 13/09/2016,5181.14,5195.03,5131.27,5155.25,0 | |
| 14/09/2016,5160.21,5201.34,5159.55,5173.77,0 | |
| 15/09/2016,5178.1,5254.78,5176.25,5249.69,0 | |
| 16/09/2016,5238.71,5248.6,5218.97,5244.57,0 | |
| 19/09/2016,5263.55,5281.07,5222.91,5235.03,0 | |
| 20/09/2016,5256.19,5265.18,5235.42,5241.35,0 | |
| 21/09/2016,5263.65,5299.4,5233.94,5295.18,0 | |
| 22/09/2016,5323.26,5342.88,5320.93,5339.52,0 | |
| 23/09/2016,5327.43,5329.71,5301.63,5305.75,0 | |
| 26/09/2016,5275.73,5282.27,5254.96,5257.49,0 | |
| 27/09/2016,5254.18,5306.81,5251.32,5305.71,0 | |
| 28/09/2016,5312.73,5320.62,5284.84,5318.55,0 | |
| 29/09/2016,5311.31,5317,5254.52,5269.15,0 | |
| 30/09/2016,5288.87,5325.88,5277.88,5312,0 | |
| 03/10/2016,5300.29,5308.6,5281.95,5300.87,0 | |
| 04/10/2016,5313.49,5323.6,5271.7,5289.66,0 | |
| 05/10/2016,5305.28,5330.81,5304.06,5316.02,0 | |
| 06/10/2016,5306.59,5315.73,5281.47,5306.85,0 | |
| 07/10/2016,5314.92,5315.65,5266.8,5292.4,0 | |
| 10/10/2016,5318.46,5340.52,5317.73,5328.67,0 | |
| 11/10/2016,5321.82,5321.82,5227.43,5246.79,0 | |
| 12/10/2016,5247.91,5257.18,5228.77,5239.02,0 | |
| 13/10/2016,5200.3,5228.26,5169.76,5213.33,0 | |
| 14/10/2016,5241.26,5258.88,5213.37,5214.16,0 | |
| 17/10/2016,5213.69,5219.98,5196.03,5199.82,0 | |
| 18/10/2016,5255.32,5264.27,5239.44,5243.84,0 | |
| 19/10/2016,5240.33,5253.83,5234.25,5246.41,0 | |
| 20/10/2016,5238.2,5252.1,5216.05,5241.83,0 | |
| 21/10/2016,5238.65,5259.13,5225.76,5257.4,0 | |
| 24/10/2016,5290.31,5311.5,5289.23,5309.83,0 | |
| 25/10/2016,5306.47,5310.27,5278.57,5283.4,0 | |
| 26/10/2016,5256.4,5280.85,5237.05,5250.27,0 | |
| 27/10/2016,5272.19,5274.12,5211.75,5215.97,0 | |
| 28/10/2016,5203.7,5232.35,5178.76,5190.1,0 | |
| 31/10/2016,5205.09,5206.7,5186.56,5189.13,0 | |
| 01/11/2016,5199.77,5201.13,5112.32,5153.58,0 | |
| 02/11/2016,5147.28,5156.7,5097.56,5105.57,0 | |
| 03/11/2016,5104.7,5115.06,5053.52,5058.41,0 | |
| 04/11/2016,5034.41,5087.51,5034.41,5046.37,0 | |
| 07/11/2016,5128.99,5169.41,5122.77,5166.17,0 | |
| 08/11/2016,5154.99,5214.17,5145.3,5193.49,0 | |
| 09/11/2016,5143.86,5258.99,5143.86,5251.07,0 | |
| 10/11/2016,5283.48,5302.68,5145.32,5208.8,0 | |
| 11/11/2016,5191.82,5241.08,5179.64,5237.11,0 | |
| 14/11/2016,5246.33,5247.17,5192.05,5218.4,0 | |
| 15/11/2016,5241.35,5287.06,5236.25,5275.62,0 | |
| 16/11/2016,5253.74,5299.63,5251.88,5294.58,0 | |
| 17/11/2016,5295.07,5334.05,5288.16,5333.97,0 | |
| 18/11/2016,5340.97,5346.8,5315.53,5321.51,0 | |
| 21/11/2016,5336.78,5369.83,5334.16,5368.86,0 | |
| 22/11/2016,5384.75,5392.26,5365.6,5386.35,0 | |
| 23/11/2016,5366.55,5380.68,5350.68,5380.68,0 | |
| 25/11/2016,5388.49,5398.92,5379.28,5398.92,0 | |
| 28/11/2016,5387.92,5396.27,5364.91,5368.81,0 | |
| 29/11/2016,5370.98,5403.86,5360.56,5379.92,0 | |
| 30/11/2016,5391.35,5393.15,5323.68,5323.68,0 | |
| 01/12/2016,5323.88,5326.34,5238.21,5251.11,0 | |
| 02/12/2016,5249.02,5274.54,5239.27,5255.65,0 | |
| 05/12/2016,5283.58,5321.09,5269.57,5308.89,0 | |
| 06/12/2016,5317.74,5333.99,5299.94,5333,0 | |
| 07/12/2016,5322.67,5397.93,5307.31,5393.76,0 | |
| 08/12/2016,5394.15,5425.52,5389.1,5417.36,0 | |
| 09/12/2016,5436.11,5450.16,5427.12,5444.5,0 | |
| 12/12/2016,5428.22,5434.9,5394.42,5412.54,0 | |
| 13/12/2016,5433.57,5486.75,5430.72,5463.83,0 | |
| 14/12/2016,5465.69,5476.25,5425.73,5436.67,0 | |
| 15/12/2016,5443.51,5485.12,5439.39,5456.85,0 | |
| 16/12/2016,5467.82,5474.58,5426.01,5437.16,0 | |
| 19/12/2016,5441.2,5483.42,5436.54,5457.44,0 | |
| 20/12/2016,5473.53,5489.47,5471.71,5483.94,0 | |
| 21/12/2016,5482.63,5486.26,5465.31,5471.43,0 | |
| 22/12/2016,5472.01,5472.01,5432.77,5447.42,0 | |
| 23/12/2016,5441.76,5462.69,5441.76,5462.69,0 | |
| 27/12/2016,5470.76,5512.37,5469.61,5487.44,0 | |
| 28/12/2016,5497.44,5498.91,5434.7,5438.56,0 | |
| 29/12/2016,5437.51,5450.63,5415.18,5432.09,0 | |
| 30/12/2016,5440.17,5441.9,5371.89,5383.12,0 | |
| 03/01/2017,5425.62,5452.57,5397.99,5429.08,0 | |
| 04/01/2017,5440.91,5482.35,5440.24,5477,0 | |
| 05/01/2017,5474.39,5495.85,5464.36,5487.94,0 | |
| 06/01/2017,5499.08,5536.52,5482.81,5521.06,0 | |
| 09/01/2017,5527.58,5541.08,5517.14,5531.82,0 | |
| 10/01/2017,5536.54,5564.25,5528.11,5551.82,0 | |
| 11/01/2017,5550.72,5564.08,5524.03,5563.65,0 | |
| 12/01/2017,5542.56,5550.67,5496.82,5547.49,0 | |
| 13/01/2017,5557.57,5584.26,5557.2,5574.12,0 | |
| 17/01/2017,5555.16,5557.05,5527.22,5538.73,0 | |
| 18/01/2017,5546.94,5555.98,5534.77,5555.65,0 | |
| 19/01/2017,5560.61,5571.53,5528.37,5540.08,0 | |
| 20/01/2017,5556.87,5574.35,5542.23,5555.33,0 | |
| 23/01/2017,5546.64,5564.14,5522.69,5552.94,0 | |
| 24/01/2017,5568.27,5606.53,5558.49,5600.96,0 | |
| 25/01/2017,5635.86,5658.59,5634.33,5656.34,0 | |
| 26/01/2017,5666.28,5669.61,5647.65,5655.18,0 | |
| 27/01/2017,5664.88,5667.45,5643.9,5660.78,0 | |
| 30/01/2017,5635.86,5636.09,5578.76,5613.71,0 | |
| 31/01/2017,5592.87,5615.15,5576.09,5614.79,0 | |
| 01/02/2017,5654.51,5662.11,5621.03,5642.65,0 | |
| 02/02/2017,5627.15,5656.01,5616.4,5636.2,0 | |
| 03/02/2017,5650.73,5666.84,5647.58,5666.77,0 | |
| 06/02/2017,5656.95,5668.2,5650.26,5663.55,0 | |
| 07/02/2017,5674.86,5689.6,5664.82,5674.22,0 | |
| 08/02/2017,5662.95,5686.96,5649.39,5682.45,0 | |
| 09/02/2017,5688.02,5722.71,5685.15,5715.18,0 | |
| 10/02/2017,5726.17,5743.43,5717.42,5734.13,0 | |
| 13/02/2017,5753.19,5770.99,5751.92,5763.96,0 | |
| 14/02/2017,5756.51,5783.09,5748.74,5782.57,0 | |
| 15/02/2017,5777.9,5821.95,5776.7,5819.44,0 | |
| 16/02/2017,5823.01,5835.15,5796.71,5814.9,0 | |
| 17/02/2017,5807.31,5838.58,5800.8,5838.58,0 | |
| 21/02/2017,5850.2,5867.89,5847.5,5865.95,0 | |
| 22/02/2017,5857.56,5864.41,5848.28,5860.63,0 | |
| 23/02/2017,5866.82,5866.96,5809.55,5835.51,0 | |
| 24/02/2017,5802.33,5845.31,5800.55,5845.31,0 | |
| 27/02/2017,5835.04,5861.9,5827,5861.9,0 | |
| 28/02/2017,5852.79,5855.07,5817.22,5825.44,0 | |
| 01/03/2017,5874.86,5911.79,5865.79,5904.03,0 | |
| 02/03/2017,5897.01,5897.01,5856.3,5861.22,0 | |
| 03/03/2017,5854.27,5870.75,5841.47,5870.75,0 | |
| 06/03/2017,5846.42,5857.74,5827.46,5849.17,0 | |
| 07/03/2017,5836.12,5859.77,5826.32,5833.93,0 | |
| 08/03/2017,5838.44,5860.63,5832.63,5837.55,0 | |
| 09/03/2017,5834.67,5852.54,5812.08,5838.81,0 | |
| 10/03/2017,5867.16,5872.6,5835.44,5861.73,0 | |
| 13/03/2017,5863.48,5877.43,5860.83,5875.78,0 | |
| 14/03/2017,5860.07,5860.5,5831.88,5856.82,0 | |
| 15/03/2017,5869.97,5911.2,5858.16,5900.05,0 | |
| 16/03/2017,5907.86,5911.48,5887.24,5900.76,0 | |
| 17/03/2017,5898.58,5912.61,5890.42,5901,0 | |
| 20/03/2017,5898.81,5915.12,5888.12,5901.53,0 | |
| 21/03/2017,5923.42,5928.06,5790.73,5793.83,0 | |
| 22/03/2017,5790.59,5825.67,5781.8,5821.64,0 | |
| 23/03/2017,5812.31,5842.82,5806.98,5817.69,0 | |
| 24/03/2017,5839.33,5858.95,5807.83,5828.74,0 | |
| 27/03/2017,5775.75,5849.2,5769.39,5840.37,0 | |
| 28/03/2017,5836.5,5888.7,5828.86,5875.14,0 | |
| 29/03/2017,5875.35,5900.87,5870.93,5897.55,0 | |
| 30/03/2017,5896.15,5916.77,5894,5914.34,0 | |
| 31/03/2017,5905.63,5927.81,5901.77,5911.74,0 | |
| 03/04/2017,5917.32,5928.93,5867.73,5894.68,0 | |
| 04/04/2017,5878.76,5901.39,5878.76,5898.61,0 | |
| 05/04/2017,5911.92,5936.39,5856.26,5864.48,0 | |
| 06/04/2017,5870.52,5889.58,5856.22,5878.95,0 | |
| 07/04/2017,5873.94,5892.07,5855.51,5877.81,0 | |
| 10/04/2017,5883.43,5907.85,5865.56,5880.93,0 | |
| 11/04/2017,5871.16,5878.94,5819.29,5866.77,0 | |
| 12/04/2017,5863.59,5868.09,5830.44,5836.16,0 | |
| 13/04/2017,5828.37,5856.54,5805.15,5805.15,0 | |
| 17/04/2017,5821.55,5856.79,5818.2,5856.79,0 | |
| 18/04/2017,5838.59,5860.04,5828.57,5849.47,0 | |
| 19/04/2017,5874.43,5894.68,5856.34,5863.03,0 | |
| 20/04/2017,5887.87,5926.23,5880.2,5916.78,0 | |
| 21/04/2017,5919.02,5919.23,5899.43,5910.52,0 | |
| 24/04/2017,5979.96,5989.92,5970.25,5983.82,0 | |
| 25/04/2017,6004.16,6036.02,6002.65,6025.49,0 | |
| 26/04/2017,6028.12,6040.89,6021.72,6025.23,0 | |
| 27/04/2017,6038.47,6050.7,6031.59,6048.94,0 | |
| 28/04/2017,6072.87,6074.04,6040.71,6047.61,0 | |
| 01/05/2017,6067.56,6100.73,6061.35,6091.6,0 | |
| 02/05/2017,6102.51,6102.72,6081.56,6095.37,0 | |
| 03/05/2017,6075.04,6076.96,6053.28,6072.55,0 | |
| 04/05/2017,6075.06,6080.82,6054.33,6075.34,0 | |
| 05/05/2017,6091.69,6100.76,6067.16,6100.76,0 | |
| 08/05/2017,6100.66,6106.12,6083.06,6102.66,0 | |
| 09/05/2017,6111.82,6133,6107.59,6120.59,0 | |
| 10/05/2017,6121.64,6131.64,6103.87,6129.14,0 | |
| 11/05/2017,6110.05,6120.2,6075.68,6115.96,0 | |
| 12/05/2017,6119.27,6122.84,6105.42,6121.23,0 | |
| 15/05/2017,6128.11,6153.04,6124.79,6149.67,0 | |
| 16/05/2017,6160.52,6170.16,6139.1,6169.87,0 | |
| 17/05/2017,6108.62,6122.87,6009.48,6011.24,0 | |
| 18/05/2017,5998.46,6073.45,5996.81,6055.13,0 | |
| 19/05/2017,6070.23,6106.55,6070.23,6083.7,0 | |
| 22/05/2017,6098.25,6135.92,6097.24,6133.62,0 | |
| 23/05/2017,6149.55,6150.91,6121.79,6138.71,0 | |
| 24/05/2017,6154.18,6166.09,6139.33,6163.02,0 | |
| 25/05/2017,6183.02,6217.34,6174.52,6205.26,0 | |
| 26/05/2017,6207.04,6211.52,6196.66,6210.19,0 | |
| 30/05/2017,6204.18,6217.13,6200.41,6203.19,0 | |
| 31/05/2017,6221.63,6221.99,6164.07,6198.52,0 | |
| 01/06/2017,6215.91,6247.07,6200.45,6246.83,0 | |
| 02/06/2017,6261.59,6308.76,6253.77,6305.8,0 | |
| 05/06/2017,6305.47,6310.62,6292.14,6295.68,0 | |
| 06/06/2017,6281.88,6304.21,6269.86,6275.06,0 | |
| 07/06/2017,6290.44,6302.78,6267.18,6297.38,0 | |
| 08/06/2017,6311.73,6324.06,6282.93,6321.76,0 | |
| 09/06/2017,6330.25,6341.7,6137.68,6207.92,0 | |
| 12/06/2017,6153.56,6183.81,6110.67,6175.46,0 | |
| 13/06/2017,6206.12,6226.41,6180.04,6220.37,0 | |
| 14/06/2017,6237.46,6237.53,6153.55,6194.89,0 | |
| 15/06/2017,6127.05,6170.15,6107.85,6165.5,0 | |
| 16/06/2017,6154.28,6161.56,6125.5,6151.76,0 | |
| 19/06/2017,6196.85,6243.31,6194,6239.01,0 | |
| 20/06/2017,6229.62,6234.01,6186.94,6188.03,0 | |
| 21/06/2017,6202.75,6236.66,6200.86,6233.95,0 | |
| 22/06/2017,6239.15,6257.68,6221.96,6236.69,0 | |
| 23/06/2017,6234.35,6269.37,6218.78,6265.25,0 | |
| 26/06/2017,6292.73,6303.45,6233.43,6247.15,0 | |
| 27/06/2017,6227.9,6234.32,6146.62,6146.62,0 | |
| 28/06/2017,6173.1,6238.29,6144.8,6234.41,0 | |
| 29/06/2017,6215.49,6216.6,6087.81,6144.35,0 | |
| 30/06/2017,6166.84,6170.63,6129.04,6140.42,0 | |
| 03/07/2017,6173.29,6177.36,6106.12,6110.06,0 | |
| 05/07/2017,6122.06,6163.62,6100.42,6150.86,0 | |
| 06/07/2017,6109.6,6127.98,6081.96,6089.46,0 | |
| 07/07/2017,6111.21,6164.94,6111.21,6153.08,0 | |
| 10/07/2017,6156.03,6191.27,6141.83,6176.39,0 | |
| 11/07/2017,6171.25,6200.58,6149.87,6193.3,0 | |
| 12/07/2017,6238.9,6265.64,6236.82,6261.17,0 | |
| 13/07/2017,6269.1,6281.45,6251.26,6274.44,0 | |
| 14/07/2017,6289.08,6321.76,6278.7,6312.47,0 | |
| 17/07/2017,6320.35,6330.97,6307.34,6314.43,0 | |
| 18/07/2017,6304.82,6344.55,6291.07,6344.31,0 | |
| 19/07/2017,6363.24,6387.73,6362.19,6385.04,0 | |
| 20/07/2017,6396.46,6398.26,6365.68,6390,0 | |
| 21/07/2017,6383.05,6388.78,6365.12,6387.75,0 | |
| 24/07/2017,6387.82,6417.7,6380.61,6410.81,0 | |
| 25/07/2017,6407.46,6425.45,6396.87,6412.17,0 | |
| 26/07/2017,6425.93,6432.38,6416.3,6422.75,0 | |
| 27/07/2017,6459.76,6460.84,6318.62,6382.19,0 | |
| 28/07/2017,6350.27,6379.7,6337.22,6374.68,0 | |
| 31/07/2017,6394.69,6396.59,6338.79,6348.12,0 | |
| 01/08/2017,6372.16,6375.75,6345.75,6362.94,0 | |
| 02/08/2017,6393.1,6394.21,6313.43,6362.65,0 | |
| 03/08/2017,6366.24,6368.53,6331.14,6340.34,0 | |
| 04/08/2017,6350.79,6361.49,6329.73,6351.56,0 | |
| 07/08/2017,6361.06,6386.03,6356.23,6383.77,0 | |
| 08/08/2017,6373.33,6423.35,6355.88,6370.46,0 | |
| 09/08/2017,6322.92,6355.04,6309.44,6352.33,0 | |
| 10/08/2017,6312.65,6318.28,6214.41,6216.87,0 | |
| 11/08/2017,6222.18,6266.89,6216.19,6256.56,0 | |
| 14/08/2017,6306.11,6346.83,6305.55,6340.23,0 | |
| 15/08/2017,6350.51,6350.74,6324.75,6333.01,0 | |
| 16/08/2017,6348.11,6374.56,6330.27,6345.11,0 | |
| 17/08/2017,6322.72,6334.23,6221.91,6221.91,0 | |
| 18/08/2017,6222.46,6254.22,6193.38,6216.53,0 | |
| 21/08/2017,6216.32,6226.93,6177.19,6213.13,0 | |
| 22/08/2017,6241.21,6302.84,6241.21,6297.48,0 | |
| 23/08/2017,6263.47,6291.3,6263.29,6278.41,0 | |
| 24/08/2017,6294.82,6302.85,6244.57,6271.33,0 | |
| 25/08/2017,6293.81,6308.72,6257.1,6265.64,0 | |
| 28/08/2017,6286.01,6292.26,6267.85,6283.02,0 | |
| 29/08/2017,6228.9,6311.26,6228.73,6301.89,0 | |
| 30/08/2017,6308.68,6374.47,6303.57,6368.31,0 | |
| 31/08/2017,6385.8,6435.27,6383.58,6428.66,0 | |
| 01/09/2017,6442.17,6449.65,6417.87,6435.33,0 | |
| 05/09/2017,6414.82,6426.51,6334.59,6375.57,0 | |
| 06/09/2017,6394.35,6407.4,6356.2,6393.31,0 | |
| 07/09/2017,6402.94,6413.07,6379.81,6397.87,0 | |
| 08/09/2017,6389.65,6391.41,6354.96,6360.19,0 | |
| 11/09/2017,6411.18,6439.11,6410.71,6432.26,0 | |
| 12/09/2017,6448.81,6455.02,6429.54,6454.28,0 | |
| 13/09/2017,6440.72,6460.42,6433.2,6460.19,0 | |
| 14/09/2017,6439.46,6455.32,6424.04,6429.08,0 | |
| 15/09/2017,6426.16,6464.27,6419.65,6448.47,0 | |
| 18/09/2017,6460.1,6477.77,6438.41,6454.64,0 | |
| 19/09/2017,6465.57,6467.79,6446.75,6461.32,0 | |
| 20/09/2017,6459.74,6466.05,6414.23,6456.04,0 | |
| 21/09/2017,6448.57,6448.57,6405.3,6422.69,0 | |
| 22/09/2017,6401.44,6429.54,6400.81,6426.92,0 | |
| 25/09/2017,6403.11,6408.05,6343.96,6370.59,0 | |
| 26/09/2017,6391.85,6405,6364.57,6380.16,0 | |
| 27/09/2017,6414.37,6472.65,6405.36,6453.26,0 | |
| 28/09/2017,6437.96,6456.23,6427.66,6453.45,0 | |
| 29/09/2017,6461.28,6497.98,6454.86,6495.96,0 | |
| 02/10/2017,6506.08,6527.22,6484.14,6516.72,0 | |
| 03/10/2017,6523.74,6532.18,6509.71,6531.71,0 | |
| 04/10/2017,6521.96,6546.46,6513.12,6534.63,0 | |
| 05/10/2017,6552.87,6587.21,6547.65,6585.36,0 | |
| 06/10/2017,6566.95,6590.18,6566.84,6590.18,0 | |
| 09/10/2017,6597.37,6599.34,6572.44,6579.73,0 | |
| 10/10/2017,6602.49,6608.3,6561.78,6587.25,0 | |
| 11/10/2017,6586.73,6604.21,6577.99,6603.55,0 | |
| 12/10/2017,6594.76,6613.5,6586.32,6591.51,0 | |
| 13/10/2017,6613.21,6616.58,6602.2,6605.8,0 | |
| 16/10/2017,6622.55,6632.5,6607.03,6624,0 | |
| 17/10/2017,6621.42,6628.6,6613.21,6623.66,0 | |
| 18/10/2017,6634.26,6635.52,6613.55,6624.22,0 | |
| 19/10/2017,6583.7,6605.29,6558.53,6605.07,0 | |
| 20/10/2017,6633.37,6640.03,6622.92,6629.05,0 | |
| 23/10/2017,6641.57,6641.57,6581.15,6586.83,0 | |
| 24/10/2017,6598.6,6611.9,6582.06,6598.43,0 | |
| 25/10/2017,6587.22,6600.64,6517.93,6563.89,0 | |
| 26/10/2017,6567.59,6582.76,6550.03,6556.77,0 | |
| 27/10/2017,6635.03,6708.13,6625.78,6701.26,0 | |
| 30/10/2017,6693.77,6727.39,6677.15,6698.96,0 | |
| 31/10/2017,6713.71,6737.75,6705.79,6727.67,0 | |
| 01/11/2017,6758.64,6759.66,6691.48,6716.53,0 | |
| 02/11/2017,6709.39,6719.97,6677.55,6714.94,0 | |
| 03/11/2017,6737.09,6765.14,6712.93,6764.44,0 | |
| 06/11/2017,6763.3,6790.67,6763.17,6786.44,0 | |
| 07/11/2017,6785.44,6795.52,6750.35,6767.78,0 | |
| 08/11/2017,6764.85,6791.65,6753.34,6789.12,0 | |
| 09/11/2017,6737.45,6758.93,6687.28,6750.05,0 | |
| 10/11/2017,6736.39,6757.35,6727.35,6750.94,0 | |
| 13/11/2017,6727.39,6766.3,6723.43,6757.6,0 | |
| 14/11/2017,6733.87,6743.63,6709.27,6737.87,0 | |
| 15/11/2017,6700.68,6725.32,6667.31,6706.21,0 | |
| 16/11/2017,6742.34,6806.67,6742.34,6793.29,0 | |
| 17/11/2017,6794.45,6797.75,6777.43,6782.79,0 | |
| 20/11/2017,6789.28,6795.83,6779.49,6790.71,0 | |
| 21/11/2017,6820.55,6862.66,6820.02,6862.48,0 | |
| 22/11/2017,6869.53,6874.52,6859.28,6867.36,0 | |
| 24/11/2017,6878.11,6890.02,6873.74,6889.16,0 | |
| 27/11/2017,6889.91,6897.43,6867.89,6878.52,0 | |
| 28/11/2017,6893.72,6914.19,6866.21,6912.36,0 | |
| 29/11/2017,6907.28,6908.33,6793.95,6824.39,0 | |
| 30/11/2017,6852.8,6888.65,6838.48,6873.97,0 | |
| 01/12/2017,6844.04,6872.18,6737.16,6847.59,0 | |
| 04/12/2017,6897.14,6899.23,6770.69,6775.37,0 | |
| 05/12/2017,6759.14,6836.46,6752.32,6762.21,0 | |
| 06/12/2017,6742.07,6787.42,6734.13,6776.38,0 | |
| 07/12/2017,6785.74,6829.29,6778.2,6812.84,0 | |
| 08/12/2017,6859.95,6870.48,6831.61,6840.08,0 | |
| 11/12/2017,6847.64,6879.8,6844.88,6875.08,0 | |
| 12/12/2017,6872.72,6884.81,6856.3,6862.32,0 | |
| 13/12/2017,6880.41,6897.62,6871.87,6875.8,0 | |
| 14/12/2017,6887.11,6901.13,6851.63,6856.53,0 | |
| 15/12/2017,6871.55,6945.82,6871.46,6936.58,0 | |
| 18/12/2017,6980.4,7003.89,6975.55,6994.76,0 | |
| 19/12/2017,6991.25,6995.88,6951.49,6963.85,0 | |
| 20/12/2017,6991.26,6991.26,6935.42,6960.96,0 | |
| 21/12/2017,6972.88,6992.63,6961.21,6965.36,0 | |
| 22/12/2017,6958.02,6962.26,6944.45,6959.96,0 | |
| 26/12/2017,6928.92,6942.14,6915.56,6936.25,0 | |
| 27/12/2017,6941.45,6955.38,6931.34,6939.34,0 | |
| 28/12/2017,6953.38,6954.8,6936.75,6950.16,0 | |
| 29/12/2017,6952.61,6954.98,6903.39,6903.39,0 | |
| 02/01/2018,6937.65,7006.91,6924.08,7006.9,0 | |
| 03/01/2018,7017.07,7069.15,7016.7,7065.53,0 | |
| 04/01/2018,7089.5,7098.05,7072.38,7077.92,0 | |
| 05/01/2018,7105.74,7137.04,7097.08,7136.56,0 | |
| 08/01/2018,7135.38,7161.35,7124.09,7157.39,0 | |
| 09/01/2018,7174.19,7181.14,7148.3,7163.58,0 | |
| 10/01/2018,7129.66,7154.24,7111.52,7153.57,0 | |
| 11/01/2018,7168.29,7211.78,7163.23,7211.78,0 | |
| 12/01/2018,7208.17,7265.26,7205.18,7261.06,0 | |
| 16/01/2018,7307,7330,7206,7223.69,0 | |
| 17/01/2018,7257.77,7309.36,7229.32,7298.28,0 | |
| 18/01/2018,7293.65,7313.89,7276.11,7296.05,0 | |
| 19/01/2018,7312,7336.38,7297.29,7336.38,0 | |
| 22/01/2018,7338.04,7408.03,7332.81,7408.03,0 | |
| 23/01/2018,7424.95,7465.39,7423.18,7460.29,0 | |
| 24/01/2018,7474.16,7486.32,7376.75,7415.06,0 | |
| 25/01/2018,7457.95,7458.53,7388.58,7411.16,0 | |
| 26/01/2018,7448.33,7505.77,7431.22,7505.77,0 | |
| 29/01/2018,7484.47,7500.61,7455.55,7466.51,0 | |
| 30/01/2018,7388.89,7433.65,7373.99,7402.48,0 | |
| 31/01/2018,7443.25,7453.99,7381.13,7411.48,0 | |
| 01/02/2018,7377.17,7441.09,7362.28,7385.86,0 | |
| 02/02/2018,7347.59,7364.43,7238.18,7240.95,0 | |
| 05/02/2018,7163.41,7277.36,6967.53,6967.53,0 | |
| 06/02/2018,6837.56,7126.55,6824.82,7115.88,0 | |
| 07/02/2018,7086.2,7170.34,7051.53,7051.98,0 | |
| 08/02/2018,7067.3,7073.99,6776.77,6777.16,0 | |
| 09/02/2018,6863.34,6917.01,6630.67,6874.49,0 | |
| 12/02/2018,6936.68,7023.62,6879.69,6981.96,0 | |
| 13/02/2018,6942.16,7025.68,6938.17,7013.51,0 | |
| 14/02/2018,6979.24,7152.05,6977.07,7143.62,0 | |
| 15/02/2018,7200.75,7256.93,7130.39,7256.43,0 | |
| 16/02/2018,7236.52,7303.26,7226.38,7239.47,0 | |
| 20/02/2018,7209.03,7295.95,7206,7234.31,0 | |
| 21/02/2018,7258.48,7338.64,7218.11,7218.23,0 | |
| 22/02/2018,7252.47,7280.93,7194.84,7210.09,0 | |
| 23/02/2018,7261.35,7337.83,7232.5,7337.39,0 | |
| 26/02/2018,7373.3,7421.85,7360.25,7421.46,0 | |
| 27/02/2018,7416.17,7438.09,7330.35,7330.35,0 | |
| 28/02/2018,7371.41,7386.8,7273.01,7273.01,0 | |
| 01/03/2018,7274.75,7307.85,7117.66,7180.56,0 | |
| 02/03/2018,7099.54,7267.19,7084.83,7257.87,0 | |
| 05/03/2018,7222.89,7350.07,7205.31,7330.71,0 | |
| 06/03/2018,7366.61,7378.03,7319.68,7372.01,0 | |
| 07/03/2018,7311.74,7403.79,7311.74,7396.65,0 | |
| 08/03/2018,7422.77,7435.01,7391.5,7427.95,0 | |
| 09/03/2018,7475.98,7560.81,7469.03,7560.81,0 | |
| 12/03/2018,7581.04,7609.1,7563.44,7588.33,0 | |
| 13/03/2018,7627.52,7637.27,7492.98,7511.01,0 | |
| 14/03/2018,7539.78,7544.89,7473.9,7496.81,0 | |
| 15/03/2018,7509.24,7525.44,7463.19,7481.74,0 | |
| 16/03/2018,7504.37,7514.21,7473.68,7481.99,0 | |
| 19/03/2018,7419.2,7421.23,7285.27,7344.24,0 | |
| 20/03/2018,7353.25,7380.74,7331.24,7364.3,0 | |
| 21/03/2018,7347.5,7415.66,7325.35,7345.29,0 | |
| 22/03/2018,7257.55,7303.19,7164.38,7166.68,0 | |
| 23/03/2018,7170.68,7194.31,6992.67,6992.67,0 | |
| 26/03/2018,7125.2,7225.84,7022.34,7220.54,0 | |
| 27/03/2018,7255.47,7255.54,6963.68,7008.81,0 | |
| 28/03/2018,6978.3,7036.09,6901.07,6949.23,0 | |
| 29/03/2018,6984.66,7120.46,6935.78,7063.45,0 | |
| 02/04/2018,7016.17,7044.71,6805.96,6870.12,0 | |
| 03/04/2018,6924.35,6963.71,6835.24,6941.28,0 | |
| 04/04/2018,6815.25,7059.29,6811.77,7042.11,0 | |
| 05/04/2018,7099.25,7112.38,7036.62,7076.55,0 | |
| 06/04/2018,6999.57,7066.64,6877.76,6915.11,0 | |
| 09/04/2018,6971.45,7074.95,6944.96,6950.34,0 | |
| 10/04/2018,7060.99,7117.98,7014.88,7094.3,0 | |
| 11/04/2018,7055,7128.54,7055,7069.03,0 | |
| 12/04/2018,7112.02,7166,7105.09,7140.25,0 | |
| 13/04/2018,7179.62,7183.62,7078.14,7106.65,0 | |
| 16/04/2018,7153.87,7178.51,7115.85,7156.29,0 | |
| 17/04/2018,7215.12,7298.59,7206.55,7281.1,0 | |
| 18/04/2018,7292.38,7319.58,7259.9,7295.24,0 | |
| 19/04/2018,7258.62,7277.45,7215.18,7238.06,0 | |
| 20/04/2018,7220.64,7222.99,7123.49,7146.13,0 | |
| 23/04/2018,7173.99,7195.72,7094.43,7128.6,0 | |
| 24/04/2018,7160.77,7171.67,6961.52,7007.35,0 | |
| 25/04/2018,7009.99,7030.74,6926.98,7003.74,0 | |
| 26/04/2018,7080.49,7143.94,7055.66,7118.68,0 | |
| 27/04/2018,7195.52,7197.16,7083.95,7119.8,0 | |
| 30/04/2018,7133.95,7169.8,7065.41,7066.27,0 | |
| 01/05/2018,7053.65,7133.27,7036.18,7130.7,0 | |
| 02/05/2018,7138.45,7169.46,7094.72,7100.9,0 | |
| 03/05/2018,7065.03,7112.59,6991.14,7088.15,0 | |
| 04/05/2018,7065.67,7228.26,7057.89,7209.62,0 | |
| 07/05/2018,7241.82,7291.74,7235.76,7265.21,0 | |
| 08/05/2018,7255.34,7278.81,7224.7,7266.9,0 | |
| 09/05/2018,7281.53,7344.8,7259.05,7339.91,0 | |
| 10/05/2018,7355.9,7414.15,7353.63,7404.98,0 | |
| 11/05/2018,7393.97,7417.67,7372.26,7402.88,0 | |
| 14/05/2018,7429.45,7458.42,7401.89,7411.32,0 | |
| 15/05/2018,7361.3,7363.52,7320.97,7351.63,0 | |
| 16/05/2018,7356.22,7413.32,7356.16,7398.3,0 | |
| 17/05/2018,7379.58,7425.39,7350.46,7382.47,0 | |
| 18/05/2018,7364.34,7381.16,7343.97,7354.34,0 | |
| 21/05/2018,7406.34,7431.83,7368.21,7394.04,0 | |
| 22/05/2018,7420.85,7432.53,7370.33,7378.46,0 | |
| 23/05/2018,7335.03,7426.78,7334.62,7425.96,0 | |
| 24/05/2018,7421.99,7435.38,7357.5,7424.43,0 | |
| 25/05/2018,7422.2,7452.85,7415.58,7433.85,0 | |
| 29/05/2018,7398.51,7435.13,7354.29,7396.59,0 | |
| 30/05/2018,7428.41,7473.81,7423.67,7462.45,0 | |
| 31/05/2018,7455.58,7492.42,7431.42,7442.12,0 | |
| 01/06/2018,7487.66,7557.38,7487.23,7554.33,0 | |
| 04/06/2018,7570.08,7607.17,7561.2,7606.46,0 | |
| 05/06/2018,7621.36,7644.48,7602.38,7637.86,0 | |
| 06/06/2018,7652.81,7691.65,7622.32,7689.24,0 | |
| 07/06/2018,7697.41,7697.41,7597.66,7635.07,0 | |
| 08/06/2018,7607.74,7653.58,7595.14,7645.51,0 | |
| 11/06/2018,7647.24,7677.29,7642.87,7659.93,0 | |
| 12/06/2018,7673.87,7708.25,7669.53,7703.79,0 | |
| 13/06/2018,7713.9,7748.96,7686.65,7695.7,0 | |
| 14/06/2018,7723.53,7768.6,7723.53,7761.04,0 | |
| 15/06/2018,7725.03,7755.72,7704.34,7746.38,0 | |
| 18/06/2018,7692.96,7749.36,7676.83,7747.03,0 | |
| 19/06/2018,7658.47,7727.41,7635.73,7725.59,0 | |
| 20/06/2018,7764.15,7806.6,7755.48,7781.52,0 | |
| 21/06/2018,7800.3,7803.45,7699.2,7712.95,0 | |
| 22/06/2018,7739.69,7739.71,7679.12,7692.82,0 | |
| 25/06/2018,7631.12,7639.73,7477.73,7532.01,0 | |
| 26/06/2018,7553.74,7597.49,7527,7561.63,0 | |
| 27/06/2018,7586.33,7610.67,7444.17,7445.09,0 | |
| 28/06/2018,7438.11,7526.07,7419.56,7503.68,0 | |
| 29/06/2018,7544.13,7573.59,7502.95,7510.3,0 | |
| 02/07/2018,7451.9,7568.1,7443.1,7567.69,0 | |
| 03/07/2018,7593.63,7594.33,7498.5,7502.67,0 | |
| 05/07/2018,7550.66,7589.19,7511.43,7586.43,0 | |
| 06/07/2018,7595.93,7695.81,7588.65,7688.39,0 | |
| 09/07/2018,7731.75,7757.28,7702.06,7756.2,0 | |
| 10/07/2018,7770.63,7777.48,7731.98,7759.2,0 | |
| 11/07/2018,7698.51,7748.17,7696.58,7716.61,0 | |
| 12/07/2018,7752.71,7825.67,7746.76,7823.92,0 | |
| 13/07/2018,7827.62,7843.53,7803.34,7825.98,0 | |
| 16/07/2018,7831.74,7838.82,7791.98,7805.72,0 | |
| 17/07/2018,7751.98,7867.15,7749.61,7855.12,0 | |
| 18/07/2018,7859.43,7863.77,7822.83,7854.44,0 | |
| 19/07/2018,7829.8,7849.85,7811.15,7825.3,0 | |
| 20/07/2018,7843.08,7860.25,7815.86,7820.2,0 | |
| 23/07/2018,7806.93,7846.76,7776.55,7841.87,0 | |
| 24/07/2018,7914.35,7928.79,7814.33,7840.77,0 | |
| 25/07/2018,7839.09,7933.31,7838.76,7932.24,0 | |
| 26/07/2018,7848.04,7881.3,7834.08,7852.19,0 | |
| 27/07/2018,7889.75,7889.75,7698.96,7737.42,0 | |
| 30/07/2018,7735.27,7740.26,7604.24,7630,0 | |
| 31/07/2018,7654.59,7709.49,7614.84,7671.79,0 | |
| 01/08/2018,7701.82,7732.68,7670.71,7707.29,0 | |
| 02/08/2018,7659.52,7808.85,7659.52,7802.69,0 | |
| 03/08/2018,7819.23,7824.06,7783.3,7812.02,0 | |
| 06/08/2018,7809.54,7859.68,7801.88,7859.68,0 | |
| 07/08/2018,7878.62,7898.2,7868.65,7883.66,0 | |
| 08/08/2018,7880,7901.69,7864.46,7888.33,0 | |
| 09/08/2018,7886.52,7923.35,7881.06,7891.78,0 | |
| 10/08/2018,7834.71,7866.19,7818.37,7839.11,0 | |
| 13/08/2018,7848,7888.66,7814.27,7819.71,0 | |
| 14/08/2018,7847.88,7878.23,7815.5,7870.89,0 | |
| 15/08/2018,7810.02,7832.66,7732.69,7774.12,0 | |
| 16/08/2018,7826.95,7849.67,7795.74,7806.52,0 | |
| 17/08/2018,7786.64,7830.78,7752.68,7816.33,0 | |
| 20/08/2018,7834.37,7837.14,7787.9,7821.01,0 | |
| 21/08/2018,7840.09,7897.68,7836.79,7859.17,0 | |
| 22/08/2018,7844.04,7897.63,7840.84,7889.1,0 | |
| 23/08/2018,7886.47,7926.32,7866.53,7878.46,0 | |
| 24/08/2018,7907.81,7949.71,7907.11,7945.98,0 | |
| 27/08/2018,7989.64,8024.94,7976.6,8017.9,0 | |
| 28/08/2018,8039.01,8046.32,8009.59,8030.04,0 | |
| 29/08/2018,8044.34,8113.56,8042.1,8109.69,0 | |
| 30/08/2018,8094.2,8133.3,8069.57,8088.36,0 | |
| 31/08/2018,8079.31,8119.82,8079.31,8109.54,0 | |
| 04/09/2018,8087.96,8104.07,8042.14,8091.25,0 | |
| 05/09/2018,8073.53,8077.84,7962.35,7995.17,0 | |
| 06/09/2018,7998.27,8001.97,7885.49,7922.73,0 | |
| 07/09/2018,7878.79,7962.54,7873.93,7902.54,0 | |
| 10/09/2018,7939.57,7945.03,7890.39,7924.16,0 | |
| 11/09/2018,7894.87,7986.32,7880.93,7972.47,0 | |
| 12/09/2018,7958.87,7965.39,7884.05,7954.23,0 | |
| 13/09/2018,7999.93,8037.51,7989.85,8013.71,0 | |
| 14/09/2018,8026.16,8040.83,7979.78,8010.04,0 | |
| 17/09/2018,7992.21,8002.78,7890.07,7895.79,0 | |
| 18/09/2018,7903.57,7986.1,7901.01,7956.11,0 | |
| 19/09/2018,7962.55,7976.13,7917.73,7950.04,0 | |
| 20/09/2018,7993.53,8039.07,7986.41,8028.23,0 | |
| 21/09/2018,8041.69,8057.26,7979.67,7986.96,0 | |
| 24/09/2018,7939.38,7997.9,7912.47,7993.25,0 | |
| 25/09/2018,8001.59,8014.12,7979.29,8007.47,0 | |
| 26/09/2018,8011.68,8067.03,7982.77,7990.37,0 | |
| 27/09/2018,8021.22,8071.56,8017.91,8041.97,0 | |
| 28/09/2018,8024.5,8065.06,8015.87,8046.35,0 | |
| 01/10/2018,8091.5,8107.38,8019.77,8037.3,0 | |
| 02/10/2018,8024.48,8054.16,7983.99,7999.55,0 | |
| 03/10/2018,8034.65,8053.93,8012.03,8025.09,0 | |
| 04/10/2018,7993.33,7997.17,7833.16,7879.51,0 | |
| 05/10/2018,7874.76,7902.67,7715.97,7788.45,0 | |
| 08/10/2018,7747.1,7797.32,7654.84,7735.95,0 | |
| 09/10/2018,7728.51,7799.75,7718.95,7738.02,0 | |
| 10/10/2018,7694.08,7701.2,7420.56,7422.05,0 | |
| 11/10/2018,7388.07,7493.21,7274.04,7329.06,0 | |
| 12/10/2018,7507.84,7516.69,7368.33,7496.89,0 | |
| 15/10/2018,7473.33,7500.93,7400.07,7430.74,0 | |
| 16/10/2018,7501.78,7658.14,7493.44,7645.49,0 | |
| 17/10/2018,7669.26,7670.5,7563.09,7642.7,0 | |
| 18/10/2018,7616.47,7616.86,7452.46,7485.14,0 | |
| 19/10/2018,7530.16,7582.89,7428.3,7449.03,0 | |
| 22/10/2018,7486.74,7520.54,7424.74,7468.63,0 | |
| 23/10/2018,7328.55,7472.58,7260.13,7437.54,0 | |
| 24/10/2018,7423.21,7435.69,7099,7108.4,0 | |
| 25/10/2018,7197.49,7364.82,7178.54,7318.34,0 | |
| 26/10/2018,7125.18,7283.32,7057,7167.21,0 | |
| 29/10/2018,7272.42,7295.62,6922.83,7050.29,0 | |
| 30/10/2018,7017.87,7166.84,7001.48,7161.65,0 | |
| 31/10/2018,7276.62,7368.49,7270.63,7305.9,0 | |
| 01/11/2018,7327.82,7435.88,7286.5,7434.06,0 | |
| 02/11/2018,7424.02,7466.53,7298.68,7356.99,0 | |
| 05/11/2018,7344.08,7349.23,7255.88,7328.85,0 | |
| 06/11/2018,7326.07,7400.64,7320.89,7375.96,0 | |
| 07/11/2018,7446.09,7572.93,7435.87,7570.75,0 | |
| 08/11/2018,7544.17,7566.93,7499.71,7530.89,0 | |
| 09/11/2018,7468.51,7474.34,7349.49,7406.9,0 | |
| 12/11/2018,7364.05,7371.09,7193.77,7200.87,0 | |
| 13/11/2018,7230.69,7319.12,7182.86,7200.88,0 | |
| 14/11/2018,7265.39,7285.57,7101.17,7136.39,0 | |
| 15/11/2018,7112.83,7274.26,7072.36,7259.03,0 | |
| 16/11/2018,7193.6,7274.86,7171.7,7247.87,0 | |
| 19/11/2018,7217.24,7224.12,7011.4,7028.48,0 | |
| 20/11/2018,6867.43,6994.75,6830.76,6908.82,0 | |
| 21/11/2018,6985.51,7029.93,6951.62,6972.25,0 | |
| 23/11/2018,6919.52,6987.89,6919.16,6938.98,0 | |
| 26/11/2018,7026.5,7083.93,7003.12,7081.85,0 | |
| 27/11/2018,7041.23,7105.14,7014.36,7082.7,0 | |
| 28/11/2018,7135.08,7292.71,7090.98,7291.59,0 | |
| 29/11/2018,7267.37,7319.96,7217.69,7273.08,0 | |
| 30/11/2018,7279.3,7332.79,7255.68,7330.54,0 | |
| 03/12/2018,7486.13,7486.51,7392.22,7441.51,0 | |
| 04/12/2018,7407.95,7421.11,7150.11,7158.43,0 | |
| 06/12/2018,7017.05,7189.52,6984.34,7188.26,0 | |
| 07/12/2018,7163.49,7205.37,6945.27,6969.25,0 | |
| 10/12/2018,6959.63,7047.62,6878.99,7020.52,0 | |
| 11/12/2018,7121.66,7129.83,6983.01,7031.83,0 | |
| 12/12/2018,7127,7197.29,7096.56,7098.31,0 | |
| 13/12/2018,7135.28,7154.64,7034.82,7070.33,0 | |
| 14/12/2018,6986.37,7027.17,6898.99,6910.67,0 | |
| 17/12/2018,6886.46,6931.81,6710.01,6753.73,0 | |
| 18/12/2018,6809.82,6847.27,6733.71,6783.91,0 | |
| 19/12/2018,6777.59,6868.86,6586.5,6636.83,0 | |
| 20/12/2018,6607.76,6666.2,6447.91,6528.41,0 | |
| 21/12/2018,6573.49,6586.68,6304.63,6332.99,0 | |
| 24/12/2018,6278.49,6355.18,6190.17,6192.92,0 | |
| 26/12/2018,6257.86,6555.53,6214.34,6554.36,0 | |
| 27/12/2018,6457.19,6583.01,6336.97,6579.49,0 | |
| 28/12/2018,6616.79,6684.18,6529.22,6584.52,0 | |
| 31/12/2018,6649.52,6659.96,6570.06,6635.28,0 | |
| 02/01/2019,6506.91,6693.71,6506.88,6665.94,0 | |
| 03/01/2019,6584.77,6600.21,6457.13,6463.5,0 | |
| 04/01/2019,6567.14,6760.69,6554.24,6738.86,0 | |
| 07/01/2019,6757.54,6855.6,6741.4,6823.47,0 | |
| 08/01/2019,6893.44,6909.58,6795.86,6897,0 | |
| 09/01/2019,6923.06,6985.22,6899.56,6957.08,0 | |
| 10/01/2019,6908.65,6991.37,6877.08,6986.07,0 | |
| 11/01/2019,6947.46,6975.65,6933.6,6971.48,0 | |
| 14/01/2019,6908.03,6936.22,6887.48,6905.92,0 | |
| 15/01/2019,6931.39,7025.85,6928.12,7023.83,0 | |
| 16/01/2019,7033.75,7079.63,7028.12,7034.69,0 | |
| 17/01/2019,7010.13,7113.95,7003.62,7084.46,0 | |
| 18/01/2019,7134.1,7185.38,7096.62,7157.23,0 | |
| 22/01/2019,7109.57,7110.16,6979.81,7020.36,0 | |
| 23/01/2019,7061.65,7084.85,6953.23,7025.77,0 | |
| 24/01/2019,7042.25,7078.96,7029.95,7073.46,0 | |
| 25/01/2019,7128.19,7174.56,7111.09,7164.86,0 | |
| 28/01/2019,7075.01,7086.3,7034.25,7085.69,0 | |
| 29/01/2019,7087.49,7092.29,7011.47,7028.29,0 | |
| 30/01/2019,7094.79,7201.31,7065.57,7183.08,0 | |
| 31/01/2019,7208.17,7303.12,7205.95,7281.74,0 | |
| 01/02/2019,7256.37,7299.94,7243.41,7263.87,0 | |
| 04/02/2019,7266.28,7348.23,7261.07,7347.54,0 | |
| 05/02/2019,7356.34,7408.69,7355.36,7402.08,0 | |
| 06/02/2019,7400.44,7410.78,7346.72,7375.28,0 | |
| 07/02/2019,7316.5,7336.74,7235.05,7288.35,0 | |
| 08/02/2019,7232.3,7299.44,7225.14,7298.2,0 | |
| 11/02/2019,7327.37,7343.56,7290.03,7307.91,0 | |
| 12/02/2019,7358.85,7419.43,7349.81,7414.62,0 | |
| 13/02/2019,7437.46,7461.67,7413.84,7420.38,0 | |
| 14/02/2019,7390.25,7454.42,7375.71,7426.96,0 | |
| 15/02/2019,7468.57,7477.28,7440.26,7472.41,0 | |
| 19/02/2019,7450.75,7507.79,7450.27,7486.77,0 | |
| 20/02/2019,7490.31,7513.7,7455.25,7489.07,0 | |
| 21/02/2019,7475.41,7485.75,7430.89,7459.71,0 | |
| 22/02/2019,7481.63,7527.55,7479.01,7527.55,0 | |
| 25/02/2019,7585.3,7602.69,7551.61,7554.46,0 | |
| 26/02/2019,7535.29,7573.22,7524.31,7549.3,0 | |
| 27/02/2019,7526.42,7562.3,7485.39,7554.51,0 | |
| 28/02/2019,7533.31,7561.9,7516.48,7532.53,0 | |
| 01/03/2019,7587.45,7603.04,7540.75,7595.35,0 | |
| 04/03/2019,7636.62,7643.66,7501.56,7577.57,0 | |
| 05/03/2019,7582.29,7598.66,7543.54,7576.36,0 | |
| 06/03/2019,7575.38,7579.02,7499.87,7505.92,0 | |
| 07/03/2019,7483.79,7489.08,7397.19,7421.46,0 | |
| 08/03/2019,7334.24,7411.52,7332.92,7408.14,0 | |
| 11/03/2019,7442.56,7558.23,7442.4,7558.06,0 | |
| 12/03/2019,7571.85,7611.13,7560.46,7591.03,0 | |
| 13/03/2019,7621.38,7677.07,7619.46,7643.41,0 | |
| 14/03/2019,7644.79,7653.1,7627.02,7630.91,0 | |
| 15/03/2019,7658.41,7714.96,7652.04,7688.53,0 | |
| 18/03/2019,7696.38,7737.67,7677.74,7714.48,0 | |
| 19/03/2019,7747.4,7767.89,7699.16,7723.95,0 | |
| 20/03/2019,7721.95,7779.24,7674.04,7728.97,0 | |
| 21/03/2019,7705.43,7850.11,7705.43,7838.96,0 | |
| 22/03/2019,7800.25,7817.83,7642.57,7642.67,0 | |
| 25/03/2019,7618.98,7662.38,7579.29,7637.54,0 | |
| 26/03/2019,7700,7738.17,7649.21,7691.52,0 | |
| 27/03/2019,7702.05,7712.84,7582.09,7643.38,0 | |
| 28/03/2019,7660.07,7689.16,7619.82,7669.17,0 | |
| 29/03/2019,7726.71,7733.63,7688.51,7729.32,0 | |
| 01/04/2019,7800.24,7831.45,7777.1,7828.91,0 | |
| 02/04/2019,7824.61,7854.92,7811.28,7848.69,0 | |
| 03/04/2019,7891.18,7938.26,7870.9,7895.55,0 | |
| 04/04/2019,7894.26,7917.65,7844.96,7891.78,0 | |
| 05/04/2019,7914.51,7940.45,7909.14,7938.69,0 | |
| 08/04/2019,7924.89,7955.9,7891.85,7953.88,0 | |
| 09/04/2019,7924.77,7945.55,7897.61,7909.28,0 | |
| 10/04/2019,7922.73,7965.33,7916.9,7964.24,0 | |
| 11/04/2019,7975.2,7975.2,7933.41,7947.36,0 | |
| 12/04/2019,7984.15,7992.09,7952.61,7984.16,0 | |
| 15/04/2019,7987.16,7993.33,7933.57,7976.01,0 | |
| 16/04/2019,8000.57,8017.56,7978.81,8000.23,0 | |
| 17/04/2019,8044.97,8052.4,7973.38,7996.08,0 | |
| 18/04/2019,7998.45,8002.31,7950.97,7998.06,0 | |
| 22/04/2019,7965.98,8017.15,7965.9,8015.27,0 | |
| 23/04/2019,8026.75,8128.88,8023.81,8120.82,0 | |
| 24/04/2019,8122.88,8139.55,8101.7,8102.02,0 | |
| 25/04/2019,8150.85,8151.85,8075.41,8118.68,0 | |
| 26/04/2019,8100.28,8146.42,8060.89,8146.4,0 | |
| 29/04/2019,8147.65,8176.08,8136.41,8161.85,0 | |
| 30/04/2019,8104.91,8124.61,8050.55,8095.39,0 | |
| 01/05/2019,8132.93,8146,8048.23,8049.64,0 | |
| 02/05/2019,8046.48,8094.06,7976.77,8036.77,0 | |
| 03/05/2019,8092.88,8164.71,8084.8,8164,0 | |
| 06/05/2019,7981.85,8135.54,7981.85,8123.29,0 | |
| 07/05/2019,8043.52,8070.97,7899.02,7963.76,0 | |
| 08/05/2019,7946.24,8004.49,7923.35,7943.32,0 | |
| 09/05/2019,7853.21,7929.78,7796.16,7910.59,0 | |
| 10/05/2019,7881.31,7949.34,7759.34,7916.94,0 | |
| 13/05/2019,7724.17,7760.83,7627.23,7647.02,0 | |
| 14/05/2019,7689.66,7776.2,7665.3,7734.49,0 | |
| 15/05/2019,7682.8,7838.72,7682.24,7822.15,0 | |
| 16/05/2019,7832.58,7946.23,7826.67,7898.05,0 | |
| 17/05/2019,7829.03,7918.71,7810.35,7816.29,0 | |
| 20/05/2019,7714.06,7747.27,7678.35,7702.38,0 | |
| 21/05/2019,7765.57,7804.44,7752.92,7785.72,0 | |
| 22/05/2019,7749.81,7786.33,7738.35,7750.84,0 | |
| 23/05/2019,7660.18,7665.15,7585.32,7628.28,0 | |
| 24/05/2019,7675.62,7694.15,7631.25,7637.01,0 | |
| 28/05/2019,7655.66,7693.74,7603.76,7607.35,0 | |
| 29/05/2019,7553.02,7581.11,7503.94,7547.31,0 | |
| 30/05/2019,7565.46,7595.9,7527.66,7567.72,0 | |
| 31/05/2019,7470.95,7506.86,7448.23,7453.15,0 | |
| 03/06/2019,7441.22,7457.66,7292.22,7333.02,0 | |
| 04/06/2019,7413.94,7529.5,7385.02,7527.12,0 | |
| 05/06/2019,7585.68,7589.47,7498.17,7575.48,0 | |
| 06/06/2019,7582.24,7634.12,7546.22,7615.55,0 | |
| 07/06/2019,7652.97,7767.02,7647.91,7742.1,0 | |
| 10/06/2019,7798.87,7895.44,7795.76,7823.17,0 | |
| 11/06/2019,7901.04,7909.99,7798.63,7822.57,0 | |
| 12/06/2019,7803.13,7819.16,7773.97,7792.72,0 | |
| 13/06/2019,7822.56,7848.36,7813.6,7837.13,0 | |
| 14/06/2019,7807.19,7819.21,7778.13,7796.66,0 | |
| 17/06/2019,7819.43,7865.98,7812.61,7845.02,0 | |
| 18/06/2019,7920.98,8005.21,7911.67,7953.88,0 | |
| 19/06/2019,7970.26,7998.59,7930.38,7987.32,0 | |
| 20/06/2019,8087.45,8088.88,7996.87,8051.34,0 | |
| 21/06/2019,8028.69,8073.02,8011.2,8031.71,0 | |
| 24/06/2019,8040.58,8047.56,8004.63,8005.7,0 | |
| 25/06/2019,8005.27,8007.31,7879.16,7884.72,0 | |
| 26/06/2019,7933.93,7974.28,7903.07,7909.97,0 | |
| 27/06/2019,7939.36,7976.58,7935.47,7967.76,0 | |
| 28/06/2019,7988.76,8010.15,7961.46,8006.24,0 | |
| 01/07/2019,8145.85,8150.45,8059.29,8091.16,0 | |
| 02/07/2019,8086.65,8109.37,8063.11,8109.09,0 | |
| 03/07/2019,8129.57,8170.23,8122.34,8170.23,0 | |
| 05/07/2019,8123.28,8171.97,8093.66,8161.79,0 | |
| 08/07/2019,8112.91,8112.91,8078.39,8098.38,0 | |
| 09/07/2019,8061.41,8146.98,8061.32,8141.73,0 | |
| 10/07/2019,8183.2,8228.6,8160.56,8202.53,0 | |
| 11/07/2019,8219.28,8226.19,8171.63,8196.04,0 | |
| 12/07/2019,8209.2,8245.66,8201.52,8244.14,0 | |
| 15/07/2019,8263.18,8264.78,8236.27,8258.19,0 | |
| 16/07/2019,8251.66,8259.75,8204.23,8222.8,0 | |
| 17/07/2019,8224,8230.67,8184.66,8185.21,0 | |
| 18/07/2019,8151.76,8215.58,8135.12,8207.24,0 | |
| 19/07/2019,8241.34,8245.78,8144.63,8146.49,0 | |
| 22/07/2019,8171.99,8218.42,8171.54,8204.14,0 | |
| 23/07/2019,8242.5,8251.83,8193.89,8251.4,0 | |
| 24/07/2019,8227.36,8321.81,8226.5,8321.5,0 | |
| 25/07/2019,8294.68,8295.95,8233.4,8238.54,0 | |
| 26/07/2019,8294.3,8339.64,8291.12,8330.21,0 | |
| 29/07/2019,8325.1,8325.28,8247.37,8293.33,0 | |
| 30/07/2019,8231.77,8295.46,8228.02,8273.61,0 | |
| 31/07/2019,8290.8,8299.83,8110.02,8175.42,0 | |
| 01/08/2019,8190.56,8311.04,8080.52,8111.12,0 | |
| 02/08/2019,8056.42,8068.8,7953.67,8004.07,0 | |
| 05/08/2019,7823.33,7836.45,7662.9,7726.04,0 | |
| 06/08/2019,7804.51,7845.01,7739.58,7833.27,0 | |
| 07/08/2019,7747.27,7881.38,7702.42,7862.83,0 | |
| 08/08/2019,7921.59,8041.12,7896.15,8039.16,0 | |
| 09/08/2019,7997.19,8020.56,7910.35,7959.14,0 | |
| 12/08/2019,7907.49,7924.99,7833.79,7863.41,0 | |
| 13/08/2019,7852.37,8065.24,7851.58,8016.36,0 | |
| 14/08/2019,7877.33,7900.28,7762.87,7773.94,0 | |
| 15/08/2019,7790.2,7805.93,7716.55,7766.62,0 | |
| 16/08/2019,7828.35,7907.52,7828.35,7895.99,0 | |
| 19/08/2019,8006.18,8026.75,7974.36,8002.81,0 | |
| 20/08/2019,7989.36,8010.58,7948.09,7948.56,0 | |
| 21/08/2019,8017.07,8036.94,7998.5,8020.21,0 | |
| 22/08/2019,8038.79,8048.58,7937.13,7991.39,0 | |
| 23/08/2019,7943.65,8005.34,7730.77,7751.77,0 | |
| 26/08/2019,7829.58,7856.04,7789.05,7853.74,0 | |
| 27/08/2019,7908.78,7916.83,7795.18,7826.95,0 | |
| 28/08/2019,7798.35,7866.87,7766.67,7856.88,0 | |
| 29/08/2019,7945.78,7992.29,7925.83,7973.39,0 | |
| 30/08/2019,8015.35,8017.91,7914.74,7962.88,0 | |
| 03/09/2019,7906.44,7940.37,7847.32,7874.16,0 | |
| 04/09/2019,7949.81,7981.41,7928.94,7976.88,0 | |
| 05/09/2019,8061.29,8134.42,8061.29,8116.83,0 | |
| 06/09/2019,8125.58,8134.39,8098.52,8103.07,0 | |
| 09/09/2019,8130.91,8131.66,8052.35,8087.44,0 | |
| 10/09/2019,8049.98,8086.53,8001.69,8084.16,0 | |
| 11/09/2019,8091.68,8169.68,8081.56,8169.68,0 | |
| 12/09/2019,8206.58,8243.8,8176.73,8194.47,0 | |
| 13/09/2019,8190.57,8210.2,8165.47,8176.71,0 | |
| 16/09/2019,8121.64,8165.33,8121.25,8153.54,0 | |
| 17/09/2019,8148.65,8188.23,8139.82,8186.02,0 | |
| 18/09/2019,8174.62,8179.87,8086.22,8177.39,0 | |
| 19/09/2019,8193.59,8237.43,8174.32,8182.88,0 | |
| 20/09/2019,8184.88,8202.82,8086.16,8117.67,0 | |
| 23/09/2019,8106.49,8135.81,8085.34,8112.46,0 | |
| 24/09/2019,8147.24,8158.84,7969.66,7993.63,0 | |
| 25/09/2019,7990.66,8095,7935.57,8077.38,0 | |
| 26/09/2019,8070.12,8072.11,7991.02,8030.66,0 | |
| 27/09/2019,8047.11,8051.83,7890.28,7939.63,0 | |
| 30/09/2019,7964.09,8012.17,7949.63,7999.33,0 | |
| 01/10/2019,8026.83,8062.5,7906.29,7908.67,0 | |
| 02/10/2019,7851.13,7852.7,7744.96,7785.23,0 | |
| 03/10/2019,7787.02,7872.25,7700,7872.25,0 | |
| 04/10/2019,7908.44,7986.62,7899.39,7982.46,0 | |
| 07/10/2019,7956.41,8013.32,7942.08,7956.28,0 | |
| 08/10/2019,7898.27,7921.88,7823.73,7823.76,0 | |
| 09/10/2019,7895.96,7930.92,7873.52,7903.73,0 | |
| 10/10/2019,7904.56,7982.85,7899.81,7950.77,0 | |
| 11/10/2019,8047.34,8115.8,8046.8,8057.04,0 | |
| 14/10/2019,8044.35,8069.85,8036.41,8048.65,0 | |
| 15/10/2019,8074.85,8166.18,8071.81,8148.71,0 | |
| 16/10/2019,8119.81,8146.15,8103.38,8124.18,0 | |
| 17/10/2019,8176.91,8183.64,8131.25,8156.85,0 | |
| 18/10/2019,8149.85,8157.36,8045.38,8089.54,0 | |
| 21/10/2019,8137.42,8164.14,8117.26,8162.99,0 | |
| 22/10/2019,8188.12,8194.62,8101.98,8104.3,0 | |
| 23/10/2019,8090.24,8122.89,8078.35,8119.79,0 | |
| 24/10/2019,8180.04,8187.84,8137.66,8185.8,0 | |
| 25/10/2019,8150.59,8249.97,8150.59,8243.12,0 | |
| 28/10/2019,8285.77,8335.56,8285.27,8325.99,0 | |
| 29/10/2019,8313.35,8319.29,8275.14,8276.85,0 | |
| 30/10/2019,8284.28,8315.5,8241.7,8303.98,0 | |
| 31/10/2019,8314.38,8321.8,8248.81,8292.36,0 | |
| 01/11/2019,8335.05,8386.75,8326.56,8386.4,0 | |
| 04/11/2019,8445.5,8451.37,8421.3,8433.2,0 | |
| 05/11/2019,8446.62,8457.39,8421.05,8434.68,0 | |
| 06/11/2019,8426.57,8426.57,8379.33,8410.63,0 | |
| 07/11/2019,8455.11,8483.16,8415.87,8434.52,0 | |
| 08/11/2019,8422.67,8475.57,8405.89,8475.31,0 | |
| 11/11/2019,8431.26,8467.29,8425.49,8464.28,0 | |
| 12/11/2019,8471.07,8514.84,8462.99,8486.09,0 | |
| 13/11/2019,8455.02,8496.9,8451.34,8482.1,0 | |
| 14/11/2019,8461.06,8485.36,8441.58,8479.02,0 | |
| 15/11/2019,8524.48,8540.83,8506.8,8540.83,0 | |
| 18/11/2019,8529.16,8559.78,8503.62,8549.94,0 | |
| 19/11/2019,8578.02,8589.76,8536.73,8570.66,0 | |
| 20/11/2019,8543.57,8578.27,8468.63,8526.73,0 | |
| 21/11/2019,8527.87,8530.73,8487.29,8506.21,0 | |
| 22/11/2019,8530.54,8535.46,8477.49,8519.89,0 | |
| 25/11/2019,8559.65,8633.15,8559.65,8632.49,0 | |
| 26/11/2019,8635.4,8659.73,8625.62,8647.93,0 | |
| 27/11/2019,8669.59,8705.91,8662.58,8705.17,0 | |
| 29/11/2019,8682.01,8697.33,8664.04,8665.47,0 | |
| 02/12/2019,8672.84,8672.84,8540.16,8567.99,0 | |
| 03/12/2019,8461.29,8523.98,8435.4,8520.64,0 | |
| 04/12/2019,8557.45,8584.88,8552.38,8566.67,0 | |
| 05/12/2019,8587.93,8588.89,8541.92,8570.7,0 | |
| 06/12/2019,8634.25,8665.44,8630.58,8656.53,0 | |
| 09/12/2019,8650.86,8678.85,8619.77,8621.83,0 | |
| 10/12/2019,8623.56,8650.76,8600.82,8616.18,0 | |
| 11/12/2019,8631.12,8658.48,8622.36,8654.05,0 | |
| 12/12/2019,8645.36,8745.82,8633.6,8717.32,0 | |
| 13/12/2019,8713.91,8768.87,8697.58,8734.88,0 | |
| 16/12/2019,8791.31,8833.45,8789.77,8814.23,0 | |
| 17/12/2019,8829.47,8831.99,8804.6,8823.36,0 | |
| 18/12/2019,8834.65,8848.76,8820.42,8827.74,0 | |
| 19/12/2019,8838.97,8888.13,8838.97,8887.22,0 | |
| 20/12/2019,8911.84,8931.91,8901.87,8924.96,0 | |
| 23/12/2019,8950.2,8956.64,8934.55,8945.65,0 | |
| 24/12/2019,8955.01,8957.12,8934.36,8952.88,0 | |
| 26/12/2019,8970.21,9022.46,8968.46,9022.39,0 | |
| 27/12/2019,9049.47,9052,8987.32,9006.62,0 | |
| 30/12/2019,9004.45,9006.36,8909.19,8945.99,0 | |
| 31/12/2019,8918.74,8975.36,8912.77,8972.6,0 | |
| 02/01/2020,9039.46,9093.43,9010.89,9092.19,0 | |
| 03/01/2020,8976.43,9065.76,8976.43,9020.77,0 | |
| 06/01/2020,8943.5,9072.41,8943.5,9071.47,0 | |
| 07/01/2020,9076.65,9091.93,9042.55,9068.58,0 | |
| 08/01/2020,9068.03,9168.89,9059.38,9129.24,0 | |
| 09/01/2020,9202.27,9215.95,9158.5,9203.43,0 | |
| 10/01/2020,9232.95,9235.2,9164.66,9178.86,0 | |
| 13/01/2020,9213.72,9274.49,9193.06,9273.93,0 | |
| 14/01/2020,9270.61,9298.33,9226.49,9251.33,0 | |
| 15/01/2020,9253.76,9298.82,9231.14,9258.7,0 | |
| 16/01/2020,9313.45,9357.92,9301.32,9357.13,0 | |
| 17/01/2020,9392.37,9393.48,9346.81,9388.94,0 | |
| 21/01/2020,9361.07,9397.58,9350.2,9370.81,0 | |
| 22/01/2020,9413.61,9439.29,9375.13,9383.77,0 | |
| 23/01/2020,9377.72,9409.2,9334.13,9402.48,0 | |
| 24/01/2020,9446.21,9451.43,9273.23,9314.91,0 | |
| 27/01/2020,9092.46,9185.45,9088.04,9139.31,0 | |
| 28/01/2020,9201.82,9288.87,9182.33,9269.68,0 | |
| 29/01/2020,9318.26,9329.12,9249.04,9275.16,0 | |
| 30/01/2020,9211.15,9303,9185.18,9298.93,0 | |
| 31/01/2020,9324.33,9324.8,9123.22,9150.94,0 | |
| 03/02/2020,9190.72,9299.85,9188.55,9273.4,0 | |
| 04/02/2020,9398.39,9485.38,9374.05,9467.97,0 | |
| 05/02/2020,9574.1,9574.94,9454.93,9508.68,0 | |
| 06/02/2020,9540.98,9575.66,9505.68,9572.15,0 | |
| 07/02/2020,9526.64,9570.09,9496.53,9520.51,0 | |
| 10/02/2020,9493.63,9628.66,9493.63,9628.39,0 | |
| 11/02/2020,9680.89,9714.74,9617.21,9638.94,0 | |
| 12/02/2020,9688.6,9728.77,9666.69,9725.96,0 | |
| 13/02/2020,9657.04,9748.32,9650.02,9711.97,0 | |
| 14/02/2020,9728.9,9746.36,9693.05,9731.18,0 | |
| 18/02/2020,9679.04,9747.68,9675.8,9732.74,0 | |
| 19/02/2020,9782.81,9838.37,9777.1,9817.18,0 | |
| 20/02/2020,9799.2,9820.86,9636.94,9750.97,0 | |
| 21/02/2020,9708.01,9715.95,9542.33,9576.59,0 | |
| 24/02/2020,9188.44,9322.88,9166.01,9221.28,0 | |
| 25/02/2020,9301.2,9315.26,8940.49,8965.61,0 | |
| 26/02/2020,9011.55,9148.32,8927.8,8980.78,0 | |
| 27/02/2020,8744.03,8904.11,8562.05,8566.48,0 | |
| 28/02/2020,8272.51,8591.82,8264.16,8567.37,0 | |
| 02/03/2020,8667.14,8952.81,8543.35,8952.17,0 | |
| 03/03/2020,8965.1,9070.32,8602.89,8684.09,0 | |
| 04/03/2020,8834.78,9019.96,8757.66,9018.09,0 | |
| 05/03/2020,8790.09,8921.08,8677.39,8738.59,0 | |
| 06/03/2020,8469.02,8612.36,8375.13,8575.62,0 | |
| 09/03/2020,7957.93,8243.31,7943.16,7950.68,0 | |
| 10/03/2020,8222.55,8347.4,7930.43,8344.25,0 | |
| 11/03/2020,8135.74,8181.36,7850.95,7952.05,0 | |
| 12/03/2020,7398.58,7712.33,7194.67,7201.8,0 | |
| 13/03/2020,7610.39,7875.93,7219.09,7874.88,0 | |
| 16/03/2020,7392.73,7422.2,6882.86,6904.59,0 | |
| 17/03/2020,7071.95,7406.23,6828.91,7334.78,0 | |
| 18/03/2020,6905.37,7182.83,6686.36,6989.84,0 | |
| 19/03/2020,6996.45,7341.38,6858.38,7150.58,0 | |
| 20/03/2020,7248.07,7354.44,6854.67,6879.52,0 | |
| 23/03/2020,6847.28,6984.94,6631.42,6860.67,0 | |
| 24/03/2020,7196.15,7418.37,7169.86,7417.86,0 | |
| 25/03/2020,7421.36,7671.21,7276.4,7384.3,0 | |
| 26/03/2020,7462.21,7809.83,7462.21,7797.54,0 | |
| 27/03/2020,7554.25,7716.24,7491.14,7502.38,0 | |
| 30/03/2020,7583.46,7784.35,7539.97,7774.15,0 | |
| 31/03/2020,7740.06,7880.31,7642.86,7700.1,0 | |
| 01/04/2020,7459.5,7566.37,7301.98,7360.58,0 | |
| 02/04/2020,7317.45,7501.7,7307.95,7487.31,0 | |
| 03/04/2020,7477.27,7518.72,7288.11,7373.08,0 | |
| 06/04/2020,7660.17,7938.33,7617.79,7913.24,0 | |
| 07/04/2020,8129.99,8146.43,7881.22,7887.26,0 | |
| 08/04/2020,7975.72,8114.43,7901.94,8090.9,0 | |
| 09/04/2020,8169.01,8227.91,8072.32,8153.58,0 | |
| 13/04/2020,8127.69,8200.44,8035.95,8192.42,0 | |
| 14/04/2020,8353.21,8531.11,8338.08,8515.74,0 | |
| 15/04/2020,8355.96,8464.66,8308.79,8393.18,0 | |
| 16/04/2020,8479.11,8560.16,8393.27,8532.36,0 | |
| 17/04/2020,8667.48,8670.3,8531.69,8650.14,0 | |
| 20/04/2020,8553.38,8684.91,8553.38,8560.73,0 | |
| 21/04/2020,8460.69,8480.29,8215.69,8263.23,0 | |
| 22/04/2020,8434.55,8537.31,8404.54,8495.38,0 | |
| 23/04/2020,8528.84,8635.23,8475.2,8494.75,0 | |
| 24/04/2020,8530.08,8642.93,8464.42,8634.52,0 | |
| 27/04/2020,8717.98,8754.57,8697.37,8730.16,0 | |
| 28/04/2020,8825.69,8830.57,8600.7,8607.73,0 | |
| 29/04/2020,8802.7,8957.27,8765.01,8914.71,0 | |
| 30/04/2020,8911.02,8926.11,8825.83,8889.55,0 | |
| 01/05/2020,8681.29,8754.46,8566.84,8604.95,0 | |
| 04/05/2020,8555.32,8715.82,8537.83,8710.72,0 | |
| 05/05/2020,8809.66,8909.96,8781.31,8809.12,0 | |
| 06/05/2020,8874.7,8933.25,8819.37,8854.39,0 | |
| 07/05/2020,8973.78,9015.99,8932.86,8979.66,0 | |
| 08/05/2020,9056.89,9125.98,9018.21,9121.32,0 | |
| 11/05/2020,9054.91,9241.92,9053.17,9192.34,0 | |
| 12/05/2020,9225.15,9250.96,9000.07,9002.55,0 | |
| 13/05/2020,9006.05,9074.16,8752.68,8863.17,0 | |
| 14/05/2020,8788.04,8945.71,8705.25,8943.72,0 | |
| 15/05/2020,8839.99,9018.4,8821.38,9014.56,0 | |
| 18/05/2020,9177.15,9267.22,9154.35,9234.83,0 | |
| 19/05/2020,9227.46,9317.25,9183.25,9185.1,0 | |
| 20/05/2020,9305.62,9392.82,9304.2,9375.78,0 | |
| 21/05/2020,9375.19,9405.25,9254.85,9284.88,0 | |
| 22/05/2020,9278.55,9328.28,9239.41,9324.59,0 | |
| 26/05/2020,9501.21,9501.21,9333.16,9340.22,0 | |
| 27/05/2020,9346.12,9414.62,9144.28,9412.36,0 | |
| 28/05/2020,9392.99,9523.64,9345.28,9368.99,0 | |
| 29/05/2020,9382.35,9505.55,9324.73,9489.87,0 | |
| 01/06/2020,9471.42,9571.28,9462.32,9552.05,0 | |
| 02/06/2020,9566.53,9611.22,9472.08,9608.38,0 | |
| 03/06/2020,9651.86,9707.78,9627.17,9682.91,0 | |
| 04/06/2020,9649.65,9716.14,9560.41,9615.81,0 | |
| 05/06/2020,9703.54,9845.69,9685.35,9814.08,0 | |
| 08/06/2020,9823.44,9927.13,9780.61,9924.75,0 | |
| 09/06/2020,9867.19,10002.5,9863.27,9953.75,0 | |
| 10/06/2020,10012.32,10086.89,9962.58,10020.35,0 | |
| 11/06/2020,9791.24,9868.08,9491.31,9492.73,0 | |
| 12/06/2020,9715.87,9768.64,9413.62,9588.81,0 | |
| 15/06/2020,9426.9,9756.07,9403,9726.02,0 | |
| 16/06/2020,9949.78,9963.63,9748.38,9895.87,0 | |
| 17/06/2020,9943.31,9991.21,9891.81,9910.53,0 | |
| 18/06/2020,9892.48,9959.2,9885.66,9943.05,0 | |
| 19/06/2020,10042.13,10053.91,9872.94,9946.12,0 | |
| 22/06/2020,9945.49,10059.61,9916.6,10056.48,0 | |
| 23/06/2020,10130.83,10221.85,10112.44,10131.37,0 | |
| 24/06/2020,10092.92,10137.5,9842.22,9909.17,0 | |
| 25/06/2020,9899.36,10023.28,9810.47,10017,0 | |
| 26/06/2020,9995.12,10000.67,9749.07,9757.22,0 | |
| 29/06/2020,9771.72,9877.34,9663.61,9874.15,0 | |
| 30/06/2020,9875.29,10085.59,9863.67,10058.77,0 | |
| 01/07/2020,10063.67,10197.19,10048.04,10154.63,0 | |
| 02/07/2020,10268.67,10310.36,10194.06,10207.63,0 | |
| 06/07/2020,10360.38,10462.05,10354.98,10433.65,0 | |
| 07/07/2020,10412.46,10518.98,10337.98,10343.89,0 | |
| 08/07/2020,10409.35,10494.64,10350.96,10492.5,0 | |
| 09/07/2020,10563.72,10578.1,10379.91,10547.75,0 | |
| 10/07/2020,10545.91,10622.35,10447.01,10617.44,0 | |
| 13/07/2020,10729.92,10824.79,10368.04,10390.84,0 | |
| 14/07/2020,10310.25,10497.83,10182.46,10488.58,0 | |
| 15/07/2020,10576.72,10604.67,10420.54,10550.49,0 | |
| 16/07/2020,10443.87,10499.79,10364.39,10473.83,0 | |
| 17/07/2020,10500.52,10532.62,10421.21,10503.19,0 | |
| 20/07/2020,10526.02,10783.8,10488.04,10767.09,0 | |
| 21/07/2020,10837.88,10839.93,10650.46,10680.36,0 | |
| 22/07/2020,10687.58,10745.32,10627.45,10706.13,0 | |
| 23/07/2020,10689.5,10728.12,10407.87,10461.42,0 | |
| 24/07/2020,10294.41,10418.75,10217.31,10363.18,0 | |
| 27/07/2020,10421.7,10546.44,10399.86,10536.27,0 | |
| 28/07/2020,10509.2,10523.64,10397.87,10402.09,0 | |
| 29/07/2020,10474.7,10567.91,10464,10542.94,0 | |
| 30/07/2020,10450.12,10609.59,10412.09,10587.81,0 | |
| 31/07/2020,10741.47,10747.8,10557.7,10745.28,0 | |
| 03/08/2020,10848.64,10927.56,10831.15,10902.8,0 | |
| 04/08/2020,10897.89,10941.91,10852.9,10941.17,0 | |
| 05/08/2020,10967.87,11002.11,10943.72,10998.4,0 | |
| 06/08/2020,10989.98,11121.19,10963.41,11108.07,0 | |
| 07/08/2020,11072.53,11126.04,10920.37,11010.98,0 | |
| 10/08/2020,11033.73,11040.24,10849.46,10968.36,0 | |
| 11/08/2020,10942.66,10989.42,10762.71,10782.82,0 | |
| 12/08/2020,10878.12,11036.72,10877.16,11012.24,0 | |
| 13/08/2020,11026.86,11124.85,11007.5,11042.5,0 | |
| 14/08/2020,11042.24,11058.44,10972.06,11019.3,0 | |
| 17/08/2020,11083.25,11144.53,11080.3,11129.73,0 | |
| 18/08/2020,11170.75,11230.62,11103.83,11210.84,0 | |
| 19/08/2020,11214.8,11257.42,11132.1,11146.46,0 | |
| 20/08/2020,11096.4,11283.62,11090.03,11264.95,0 | |
| 21/08/2020,11258.45,11326.22,11245.44,11311.8,0 | |
| 24/08/2020,11449.25,11462.05,11297.53,11379.72,0 | |
| 25/08/2020,11370.23,11468.26,11343.04,11466.47,0 | |
| 26/08/2020,11516.62,11672.05,11507.46,11665.06,0 | |
| 27/08/2020,11688.2,11730.01,11551.01,11625.34,0 | |
| 28/08/2020,11689.28,11708.77,11634.77,11695.63,0 | |
| 31/08/2020,11718.81,11829.84,11697.42,11775.46,0 | |
| 01/09/2020,11850.96,11945.72,11794.78,11939.67,0 | |
| 02/09/2020,12047.26,12074.07,11836.18,12056.44,0 | |
| 03/09/2020,11861.9,11894.4,11361.36,11458.1,0 | |
| 04/09/2020,11396.24,11531.19,10875.87,11313.13,0 | |
| 08/09/2020,10900.7,11131.5,10837.2,10847.69,0 | |
| 09/09/2020,11064.77,11217.69,10970.45,11141.56,0 | |
| 10/09/2020,11235.53,11299.53,10875.02,10919.59,0 | |
| 11/09/2020,11010.07,11033.05,10728.03,10853.55,0 | |
| 14/09/2020,11010.14,11118.29,10982.26,11056.65,0 | |
| 15/09/2020,11193.96,11244.46,11127.98,11190.32,0 | |
| 16/09/2020,11222.08,11245.42,11046.43,11050.47,0 | |
| 17/09/2020,10796.05,10974.45,10783.81,10910.28,0 | |
| 18/09/2020,10973.45,10977.68,10639.95,10793.28,0 | |
| 21/09/2020,10610.14,10782.74,10519.49,10778.8,0 | |
| 22/09/2020,10873.3,10979.65,10737.52,10963.64,0 | |
| 23/09/2020,10950.83,10962.03,10612.92,10632.99,0 | |
| 24/09/2020,10551.02,10799.55,10520.22,10672.27,0 | |
| 25/09/2020,10680.46,10939.55,10639.98,10913.56,0 | |
| 28/09/2020,11084.38,11120.8,11019.14,11117.53,0 | |
| 29/09/2020,11109,11153.23,11065.63,11085.25,0 | |
| 30/09/2020,11092.9,11277.96,11092.9,11167.51,0 | |
| 01/10/2020,11291.99,11344.13,11240.53,11326.51,0 | |
| 02/10/2020,11082.53,11244.87,11033.69,11075.02,0 | |
| 05/10/2020,11169.11,11335.21,11162.52,11332.49,0 | |
| 06/10/2020,11314.53,11392.41,11124.45,11154.6,0 | |
| 07/10/2020,11271.68,11380.56,11258.35,11364.6,0 | |
| 08/10/2020,11443.35,11448.23,11384.33,11420.98,0 | |
| 09/10/2020,11487.6,11581.23,11476.66,11579.94,0 | |
| 12/10/2020,11732.33,11965.54,11704.13,11876.26,0 | |
| 13/10/2020,11901.76,11946.98,11821.83,11863.9,0 | |
| 14/10/2020,11889.07,11939.92,11714.35,11768.73,0 | |
| 15/10/2020,11559.88,11740.68,11559.1,11713.87,0 | |
| 16/10/2020,11761.83,11827.42,11648.53,11671.56,0 | |
| 19/10/2020,11732.34,11778.11,11454.57,11478.88,0 | |
| 20/10/2020,11531.83,11632.89,11471.24,11516.49,0 | |
| 21/10/2020,11530.39,11613.79,11476.08,11484.69,0 | |
| 22/10/2020,11526.98,11548.77,11369.29,11506.01,0 | |
| 23/10/2020,11536.01,11548.85,11434.86,11548.28,0 | |
| 26/10/2020,11440.64,11545.63,11221.06,11358.94,0 | |
| 27/10/2020,11409.34,11465.06,11361.86,11431.35,0 | |
| 28/10/2020,11230.9,11249.95,10999.07,11004.87,0 | |
| 29/10/2020,11064.47,11287.63,11030.19,11185.59,0 | |
| 30/10/2020,11103.47,11129.81,10822.57,10911.59,0 | |
| 02/11/2020,11010.45,11071.08,10830.95,10957.61,0 | |
| 03/11/2020,11038.66,11213.92,11004.84,11160.57,0 | |
| 04/11/2020,11443.78,11663.31,11394.21,11590.78,0 | |
| 05/11/2020,11816.33,11924.28,11784.15,11890.93,0 | |
| 06/11/2020,11869.9,11920.54,11737.13,11895.23,0 | |
| 09/11/2020,12046.66,12108.07,11703.49,11713.78,0 | |
| 10/11/2020,11622.44,11665.87,11424.61,11553.86,0 | |
| 11/11/2020,11656.65,11793.58,11638.9,11786.43,0 | |
| 12/11/2020,11802.5,11847.84,11666.37,11709.59,0 | |
| 13/11/2020,11794.94,11849.79,11715.52,11829.29,0 | |
| 16/11/2020,11847.11,11937.72,11814.89,11924.13,0 | |
| 17/11/2020,11913.35,11950.18,11852.41,11899.34,0 | |
| 18/11/2020,11896.06,11942.49,11799.96,11801.6,0 | |
| 19/11/2020,11779.04,11912.64,11760.98,11904.71,0 | |
| 20/11/2020,11892.7,11935.47,11852.51,11854.97,0 | |
| 23/11/2020,11916.76,11949.33,11796.53,11880.63,0 | |
| 24/11/2020,11939.33,12049.88,11863.45,12036.79,0 | |
| 25/11/2020,12053.89,12114.77,12020.95,12094.4,0 | |
| 27/11/2020,12159.18,12236.23,12154.57,12205.85,0 | |
| 30/11/2020,12224.25,12244.65,12027.16,12198.74,0 | |
| 01/12/2020,12313.36,12405.79,12263.93,12355.11,0 | |
| 02/12/2020,12285.75,12360.06,12217.35,12349.37,0 | |
| 03/12/2020,12369.26,12439.02,12356.99,12377.18,0 | |
| 04/12/2020,12399.32,12464.23,12376.44,12464.23,0 | |
| 07/12/2020,12461,12536.23,12460.55,12519.95,0 | |
| 08/12/2020,12503.17,12594.54,12453.21,12582.77,0 | |
| 09/12/2020,12591.69,12607.14,12290.78,12338.95,0 | |
| 10/12/2020,12247.55,12431.56,12214.74,12405.81,0 | |
| 11/12/2020,12336.79,12383.5,12246.77,12377.87,0 | |
| 14/12/2020,12447.44,12543,12432.71,12440.04,0 | |
| 15/12/2020,12543.26,12596.13,12465.42,12595.06,0 | |
| 16/12/2020,12611.04,12687.32,12566.38,12658.19,0 | |
| 17/12/2020,12730.78,12765.25,12696.35,12764.75,0 | |
| 18/12/2020,12804.93,12809.6,12654.61,12755.64,0 | |
| 21/12/2020,12596.14,12751.27,12525.22,12742.52,0 | |
| 22/12/2020,12785.22,12840.57,12695.31,12807.92,0 | |
| 23/12/2020,12834.94,12841.92,12758.67,12771.11,0 | |
| 24/12/2020,12791.54,12833.55,12767.64,12804.73,0 | |
| 28/12/2020,12914.64,12930.89,12827.45,12899.42,0 | |
| 29/12/2020,12965.39,12973.33,12821.96,12850.22,0 | |
| 30/12/2020,12906.51,12924.93,12857.76,12870,0 |
This file contains bidirectional Unicode text that may be interpreted or compiled differently than what appears below. To review, open the file in an editor that reveals hidden Unicode characters.
Learn more about bidirectional Unicode characters
| date,open-ym,high-ym,low-ym,close-ym,volume-ym | |
| 03/01/2000,11501.85,11521.63,11306.94,11357.51,173144992 | |
| 04/01/2000,11349.75,11350.06,10977.3,10997.93,181988400 | |
| 05/01/2000,10989.37,11214.79,10939.06,11122.65,207253792 | |
| 06/01/2000,11113.37,11312.52,11099.72,11253.26,180080992 | |
| 07/01/2000,11247.06,11528.14,11239.92,11522.56,188598000 | |
| 10/01/2000,11532.48,11637.66,11532.48,11572.2,171543600 | |
| 11/01/2000,11568.47,11663.1,11503.94,11511.08,180846000 | |
| 12/01/2000,11506.73,11612.53,11505.8,11551.1,197941200 | |
| 13/01/2000,11558.24,11655.96,11524.73,11582.43,178408192 | |
| 14/01/2000,11619.35,11749.97,11612.68,11722.98,272166592 | |
| 18/01/2000,11719.19,11719.19,11547.61,11560.72,204224400 | |
| 19/01/2000,11535.24,11574.68,11456.01,11489.36,196951808 | |
| 20/01/2000,11490.29,11558.24,11275.14,11351.3,195054592 | |
| 21/01/2000,11356.26,11386.98,11222.55,11251.71,209956800 | |
| 24/01/2000,11251.94,11366.19,10917.89,11008.17,206794800 | |
| 25/01/2000,11010.96,11079.52,10883.45,11029.89,213414592 | |
| 26/01/2000,11025.85,11131.03,11003.67,11032.99,192616800 | |
| 27/01/2000,11035.55,11163.91,10916.03,11028.02,198165600 | |
| 28/01/2000,11024.92,11024.92,10735.77,10738.87,186751808 | |
| 31/01/2000,10735.77,10956.36,10701.64,10940.53,195717600 | |
| 01/02/2000,10937.74,11073.32,10908.04,11041.05,186772192 | |
| 02/02/2000,11037.64,11118.93,10987.23,11003.2,167453408 | |
| 03/02/2000,11010.48,11079.52,10842.81,11013.75,182202592 | |
| 04/02/2000,11014.37,11089.14,10943.02,10963.8,169921792 | |
| 07/02/2000,10965.97,10970.94,10846.53,10905.79,148573200 | |
| 08/02/2000,10904.26,11022.75,10904.26,10957.6,172267808 | |
| 09/02/2000,10948.82,10948.82,10699.1,10699.1,171920992 | |
| 10/02/2000,10697.92,10738.25,10606.4,10643.6,159517792 | |
| 11/02/2000,10638.64,10661.47,10357.27,10425.2,197410800 | |
| 14/02/2000,10431.65,10549,10431.42,10519.84,170584800 | |
| 15/02/2000,10520.15,10762.45,10495.1,10718,186986400 | |
| 16/02/2000,10711.82,10740.74,10561.4,10561.4,166545600 | |
| 17/02/2000,10565.76,10671.55,10454.92,10514.5,199746592 | |
| 18/02/2000,10514.57,10517.05,10200.91,10219.5,213108608 | |
| 21/02/2000,10304.85,10304.85,10304.85,10304.85,200258432 | |
| 22/02/2000,10219.83,10336.79,10104.73,10304.8,198226800 | |
| 23/02/2000,10294.82,10338.04,10164.92,10225.73,176952480 | |
| 24/02/2000,10242.48,10248.06,9944.02,10092.63,242290800 | |
| 25/02/2000,10090.77,10132.34,9836.13,9862.1,199144800 | |
| 28/02/2000,9854.66,10156.23,9842.87,10038.6,217494592 | |
| 29/02/2000,10039.58,10204.63,10029.96,10128.3,195187200 | |
| 01/03/2000,10128.11,10185.7,10085.5,10137.9,221115600 | |
| 02/03/2000,10135.44,10211.46,10103.8,10164.9,210640192 | |
| 03/03/2000,10171.12,10443.21,10171.12,10367.2,214669200 | |
| 06/03/2000,10358.96,10383.33,10122.18,10170.5,176041792 | |
| 07/03/2000,10197.61,10228.6,9753.84,9796.03,283743616 | |
| 08/03/2000,9800.69,9918.89,9731.81,9856.5,227776192 | |
| 09/03/2000,9855.29,10010.7,9739.26,10010.7,191107200 | |
| 10/03/2000,10008.55,10091,9908.03,9928.8,201388800 | |
| 13/03/2000,9911.22,9997.38,9738.33,9947.1,189934208 | |
| 14/03/2000,9957.67,10042.37,9811.2,9811.2,189801600 | |
| 15/03/2000,9808.15,10179.65,9777.03,10131.4,209018400 | |
| 16/03/2000,10139.58,10630.6,10139.58,10630.6,258865792 | |
| 17/03/2000,10629.98,10763.07,10567.93,10595.2,252786592 | |
| 20/03/2000,10594.75,10727.4,10587.3,10675.82,181284608 | |
| 21/03/2000,10680.24,10907.3,10603.61,10907.3,216188992 | |
| 22/03/2000,10916.96,10916.96,10789.13,10866.7,199746592 | |
| 23/03/2000,10884.38,11136.61,10833.81,11119.8,229204192 | |
| 24/03/2000,11107.45,11234.65,11046.64,11112.7,221482800 | |
| 27/03/2000,11093.25,11170.74,10982.73,11025.8,188577600 | |
| 28/03/2000,11023.68,11093.8,10936.1,10936.1,181335600 | |
| 29/03/2000,10939.05,11032.99,10911.06,11018.7,203357408 | |
| 30/03/2000,11008.17,11143.44,10980.2,10980.2,218473792 | |
| 31/03/2000,10993.28,11086.97,10921.9,10921.9,183181792 | |
| 03/04/2000,10863.28,11222.55,10862.97,11221.93,285548992 | |
| 04/04/2000,11225.34,11413.35,10718.4,11164.8,325665600 | |
| 05/04/2000,11163.29,11217.89,11002.58,11086.97,193096192 | |
| 06/04/2000,11162.44,11200.83,11040.12,11114.27,165056400 | |
| 07/04/2000,11122.03,11192.45,11063.47,11111.4,159630000 | |
| 10/04/2000,11114.89,11287.39,11097.52,11186.5,153071392 | |
| 11/04/2000,11221,11360.92,11181.29,11287.08,137208016 | |
| 12/04/2000,11374.88,11423.9,11116.75,11125.13,239475600 | |
| 13/04/2000,11062.15,11092.56,10920.76,10923.55,204244800 | |
| 14/04/2000,10922.85,10922.85,10201.53,10305.7,272931584 | |
| 17/04/2000,10350.45,10583.75,10233.17,10582.51,252470400 | |
| 18/04/2000,10584.02,10773.47,10584.02,10767.4,222747600 | |
| 19/04/2000,10737.32,10789.44,10632.15,10674.96,197737200 | |
| 20/04/2000,10668.19,10844.98,10668.19,10844.05,161557792 | |
| 24/04/2000,10796.89,10909.98,10780.14,10906.1,301236608 | |
| 25/04/2000,10916.65,11135.06,10914.16,11124.82,245004000 | |
| 26/04/2000,11064.4,11094.42,10902.99,10945.5,202949408 | |
| 27/04/2000,10941.91,10941.91,10750.35,10888.1,196778400 | |
| 28/04/2000,10838.77,10839.08,10715.92,10733.91,176990400 | |
| 01/05/2000,10726.46,10926.26,10726.15,10811.7,17748000 | |
| 02/05/2000,10805.58,10824.19,10719.95,10731.12,212782208 | |
| 03/05/2000,10651.38,10668.76,10400.09,10480.1,204224400 | |
| 04/05/2000,10478.89,10479.51,10407.53,10412.4,172553408 | |
| 05/05/2000,10409.7,10585.3,10409.7,10577.86,141066000 | |
| 08/05/2000,10571.31,10627.77,10533.17,10603.63,147063600 | |
| 09/05/2000,10683.87,10684.85,10514.25,10536.75,169646400 | |
| 10/05/2000,10437.02,10465.97,10292.43,10367.7,230489408 | |
| 11/05/2000,10495.26,10574.42,10488.4,10545.97,189434400 | |
| 12/05/2000,10615.88,10673.45,10589.15,10609.37,140525408 | |
| 15/05/2000,10606.97,10810.87,10606.97,10807.78,158926208 | |
| 16/05/2000,10901.59,10971.15,10833.82,10934.57,185558400 | |
| 17/05/2000,10930.64,10930.64,10752.61,10769.74,172961408 | |
| 18/05/2000,10771.8,10841.36,10769.4,10777.28,164444400 | |
| 19/05/2000,10649.12,10673.11,10571.33,10626.85,192035392 | |
| 22/05/2000,10495.94,10558.05,10369.49,10542.55,189281408 | |
| 23/05/2000,10539.12,10557.28,10417.81,10422.2,160221600 | |
| 24/05/2000,10420.9,10554.54,10364.35,10535.35,229856992 | |
| 25/05/2000,10529.87,10529.87,10266.35,10323.92,188067600 | |
| 26/05/2000,10311.92,10384.23,10259.15,10299.24,131784000 | |
| 29/05/2000,10527.14,10527.14,10527.14,10527.14,121853520 | |
| 30/05/2000,10403.5,10527.1,10385.26,10527.1,168759008 | |
| 31/05/2000,10528.28,10577.84,10512.48,10521.9,166137600 | |
| 01/06/2000,10532.3,10673.5,10513.1,10647.8,187669792 | |
| 02/06/2000,10660.1,10846.1,10660.1,10776.8,156542592 | |
| 05/06/2000,10799.37,10862.3,10762.03,10815.3,154142400 | |
| 06/06/2000,10822.6,10822.6,10707.7,10735.57,172757408 | |
| 07/06/2000,10733.5,10848.4,10695.2,10812.9,157518592 | |
| 08/06/2000,10818.78,10823.66,10636.34,10671.85,179805600 | |
| 09/06/2000,10678.47,10763.77,10588.99,10614,115865744 | |
| 12/06/2000,10615.12,10651.89,10564.2,10564.2,139484992 | |
| 13/06/2000,10562.31,10653.66,10492.88,10619.71,158293792 | |
| 14/06/2000,10632.46,10737.45,10624.77,10687.9,169666800 | |
| 15/06/2000,10689.63,10766.44,10669.21,10714.8,179724000 | |
| 16/06/2000,10717.76,10724.83,10449.3,10449.3,237762000 | |
| 19/06/2000,10448.4,10597.09,10440.82,10557.84,172716608 | |
| 20/06/2000,10558.9,10558.9,10409.7,10439.4,182580000 | |
| 21/06/2000,10446.83,10520.72,10407.94,10498.36,208630800 | |
| 22/06/2000,10495.97,10495.97,10335.46,10377.88,193065600 | |
| 23/06/2000,10376.47,10478.65,10376.47,10404.75,145237792 | |
| 26/06/2000,10403.69,10566.33,10403.69,10542.9,160537792 | |
| 27/06/2000,10541.58,10615.56,10504.4,10504.4,162424800 | |
| 28/06/2000,10506.39,10619.98,10506.39,10527.7,158518208 | |
| 29/06/2000,10523.9,10523.9,10359.85,10398,172043392 | |
| 30/06/2000,10393.09,10447.8,10336.16,10447.8,228541200 | |
| 03/07/2000,10450.36,10564.91,10422.43,10560.67,76183800 | |
| 04/07/2000,10483.6,10483.6,10483.6,10483.6,74182600 | |
| 05/07/2000,10538.23,10572.69,10463.18,10483.6,157579808 | |
| 06/07/2000,10481.45,10527.52,10393.44,10481.4,150062400 | |
| 07/07/2000,10483.33,10658.25,10483.33,10636.3,161996400 | |
| 10/07/2000,10627.14,10702.8,10605.75,10647.6,151439392 | |
| 11/07/2000,10649.06,10807.1,10627.49,10727.1,164138400 | |
| 12/07/2000,10722.24,10834.32,10722.24,10783.7,154458592 | |
| 13/07/2000,10774.92,10829.02,10755.04,10788.7,178744800 | |
| 14/07/2000,10793.31,10821.95,10753.71,10803.9,153989408 | |
| 17/07/2000,10812.4,10847.4,10749.82,10803.9,166035600 | |
| 18/07/2000,10799.16,10799.16,10703.15,10740.6,174032400 | |
| 19/07/2000,10724.15,10790.13,10685.83,10701.7,218208608 | |
| 20/07/2000,10700.68,10874.36,10700.68,10847.7,182161792 | |
| 21/07/2000,10843.51,10851.29,10716.15,10733.5,174124192 | |
| 24/07/2000,10731.44,10778.11,10678.4,10685.8,150929408 | |
| 25/07/2000,10689.28,10743.19,10680.17,10699.3,172328992 | |
| 26/07/2000,10689.36,10692.55,10516.4,10516.4,205917600 | |
| 27/07/2000,10516.83,10643.05,10516.83,10586.13,163975200 | |
| 28/07/2000,10594.97,10648,10465.56,10499.86,178214400 | |
| 31/07/2000,10514.29,10603.29,10498.08,10521.9,179336400 | |
| 01/08/2000,10523.81,10626.18,10518.32,10606.9,154448400 | |
| 02/08/2000,10609.15,10724.44,10588.27,10687.5,166668000 | |
| 03/08/2000,10679.37,10744.31,10623.99,10706.5,164811600 | |
| 04/08/2000,10713.36,10769.58,10665.19,10767.7,153764992 | |
| 07/08/2000,10773.98,10891.92,10737.35,10867,147991808 | |
| 08/08/2000,10865.15,10987.88,10837.89,10982,208814400 | |
| 09/08/2000,10970.94,10978.27,10892.65,10905.8,190158592 | |
| 10/08/2000,10901.06,10946.49,10887.52,10910.2,147175808 | |
| 11/08/2000,10905.98,11067.73,10902.68,11026.7,158222400 | |
| 14/08/2000,11027.07,11177.34,11006.19,11173.9,143085600 | |
| 15/08/2000,11175.05,11175.05,11046.85,11068.4,158293792 | |
| 16/08/2000,11068.83,11088.61,10961.87,11008.3,165800992 | |
| 17/08/2000,11010.95,11091.54,10984.77,11057.8,181121408 | |
| 18/08/2000,11051.2,11082.38,11006.56,11047.9,168167392 | |
| 21/08/2000,11058.85,11106.19,11027.07,11079.8,150246000 | |
| 22/08/2000,11082.2,11189.51,11082.01,11139.1,149746208 | |
| 23/08/2000,11130.55,11171.84,11059.76,11144.6,148563008 | |
| 24/08/2000,11143.91,11197.39,11120.47,11180.9,146849408 | |
| 25/08/2000,11180.54,11210.94,11155.63,11192.9,130478400 | |
| 28/08/2000,11194.48,11318.69,11189.11,11285.39,152452672 | |
| 29/08/2000,11249.27,11256.07,11196.97,11217.6,112542560 | |
| 30/08/2000,11209.01,11209.92,11096.72,11103.3,149419808 | |
| 31/08/2000,11105.23,11310.55,11104.86,11229.1,186986400 | |
| 01/09/2000,11219.54,11312.77,11219.54,11242.1,127642800 | |
| 05/09/2000,11221.76,11301.67,11184.77,11260.9,177990000 | |
| 06/09/2000,11253.58,11401.19,11253.21,11314.6,229255200 | |
| 07/09/2000,11316.01,11323.87,11223.24,11261.3,226664400 | |
| 08/09/2000,11261.72,11261.72,11191.42,11221.7,185252400 | |
| 11/09/2000,11219.54,11286.13,11139.26,11186.6,163322400 | |
| 12/09/2000,11197.71,11255.43,11113.73,11233.2,175470592 | |
| 13/09/2000,11225.03,11230.64,11140.74,11183.2,220534208 | |
| 14/09/2000,11189.58,11206.59,11069.71,11087.4,223186208 | |
| 15/09/2000,11087.84,11110.04,10917.66,10946.5,297095392 | |
| 18/09/2000,10926.42,10935.58,10798.17,10809.2,202928992 | |
| 19/09/2000,10812.22,10838.12,10762.28,10789.2,218361600 | |
| 20/09/2000,10794.47,10823.69,10567.32,10687.9,248655600 | |
| 21/09/2000,10680.52,10783,10660.91,10765.6,189893408 | |
| 22/09/2000,10678.3,10858.1,10621.79,10847.3,497117408 | |
| 25/09/2000,10847.37,10895.83,10783.37,10808.1,265118400 | |
| 26/09/2000,10806.3,10813.24,10616.52,10632.33,328205408 | |
| 27/09/2000,10634.45,10678.3,10579.52,10628.3,277093184 | |
| 28/09/2000,10629.84,10855.88,10623.55,10825.5,237853792 | |
| 29/09/2000,10821.4,10821.4,10650.9,10650.9,241087200 | |
| 02/10/2000,10658.05,10721.22,10653.14,10699.3,219391808 | |
| 03/10/2000,10709.84,10856.99,10709.84,10716.78,264792000 | |
| 04/10/2000,10723.33,10849.59,10715.67,10784.4,269667584 | |
| 05/10/2000,10783.72,10842.93,10723.4,10723.4,221748000 | |
| 06/10/2000,10726.76,10779.48,10518.85,10594.04,242617200 | |
| 09/10/2000,10596.91,10641.31,10546.41,10568.4,171125408 | |
| 10/10/2000,10569.17,10623.55,10488.89,10524.4,216311392 | |
| 11/10/2000,10521.07,10566.21,10351.26,10413,331010400 | |
| 12/10/2000,10424.14,10460.03,10023.86,10033.94,374472608 | |
| 13/10/2000,10031.62,10207.35,10015.9,10192.1,306418208 | |
| 16/10/2000,10184.78,10272.09,10177.76,10238.8,275624384 | |
| 17/10/2000,10242.87,10293.18,10026.72,10089.7,258202800 | |
| 18/10/2000,10085.99,10085.99,9656.12,9975,379858208 | |
| 19/10/2000,10014.61,10142.98,10014.61,10142.9,350584192 | |
| 20/10/2000,10141.13,10229.55,10067.51,10198.1,326144992 | |
| 23/10/2000,10230.29,10359.77,10217.34,10271.7,345963584 | |
| 24/10/2000,10273.57,10439.31,10273.57,10393,280489792 | |
| 25/10/2000,10395.66,10461.6,10307.24,10326.8,318739808 | |
| 26/10/2000,10330.18,10454.48,10265.06,10380.1,282662400 | |
| 27/10/2000,10381.6,10590.6,10381.23,10590.6,385294784 | |
| 30/10/2000,10588.06,10869.52,10578.49,10835.7,271360800 | |
| 31/10/2000,10835.39,10995.03,10812.64,10970.1,287436000 | |
| 01/11/2000,10966.21,10993.13,10838.04,10904.8,254714400 | |
| 02/11/2000,10903.17,10946.11,10870.28,10880.8,255448800 | |
| 03/11/2000,10883.17,10883.17,10756.9,10817.9,199185600 | |
| 06/11/2000,10820.6,11006.12,10813.78,10977.2,190597200 | |
| 07/11/2000,10978.72,10996.55,10926.02,10952.1,174572992 | |
| 08/11/2000,10954.34,11001.86,10907,10907,269993984 | |
| 09/11/2000,10902.11,10902.11,10618.49,10834.2,257947808 | |
| 10/11/2000,10813.78,10813.78,10602.9,10602.9,279388192 | |
| 13/11/2000,10595.35,10595.73,10370.5,10517.2,303980416 | |
| 14/11/2000,10528.25,10728.08,10528.25,10687.8,231621600 | |
| 15/11/2000,10681.21,10799.37,10635.94,10707.6,193647008 | |
| 16/11/2000,10705.33,10757.66,10639.73,10656.7,178785600 | |
| 17/11/2000,10657.13,10761.45,10566.54,10629.8,226113600 | |
| 20/11/2000,10624.18,10624.28,10450.13,10462.2,207233408 | |
| 21/11/2000,10465.57,10569.01,10415.63,10497.1,195248400 | |
| 22/11/2000,10484.26,10489.19,10371.64,10386.43,208722592 | |
| 23/11/2000,10470.23,10470.23,10470.23,10470.23,198452464 | |
| 24/11/2000,10403.87,10507.86,10401.12,10470.23,89739600 | |
| 27/11/2000,10479.33,10626.84,10479.33,10549.8,207386400 | |
| 28/11/2000,10537.86,10613.18,10489.95,10501.3,239720400 | |
| 29/11/2000,10502.74,10746.66,10481.59,10629.1,240332400 | |
| 30/11/2000,10610.53,10610.53,10293.53,10414.4,369535808 | |
| 01/12/2000,10416.76,10523.51,10349.27,10373.5,307764608 | |
| 04/12/2000,10377.33,10604.18,10320.07,10566.6,266628000 | |
| 05/12/2000,10576.78,10916.92,10576.78,10897.9,297452416 | |
| 06/12/2000,10896.14,10896.14,10621.15,10665.1,318821408 | |
| 07/12/2000,10644.66,10688.26,10583.61,10618.4,254388000 | |
| 08/12/2000,10632.14,10802.78,10632.14,10712.9,280581600 | |
| 11/12/2000,10719.36,10791.78,10670.82,10725.8,261579008 | |
| 12/12/2000,10722.77,10855.87,10704.19,10768.2,242862000 | |
| 13/12/2000,10777.95,10914.26,10772.92,10794.4,244218592 | |
| 14/12/2000,10794.82,10798.99,10615.84,10674.9,197298592 | |
| 15/12/2000,10647.98,10653.38,10434.9,10434.9,489049216 | |
| 18/12/2000,10433.34,10679.54,10433.34,10645.4,221870400 | |
| 19/12/2000,10643.14,10784.58,10583.23,10585.88,284528992 | |
| 20/12/2000,10580.97,10580.97,10324.24,10327.37,317729984 | |
| 21/12/2000,10314.38,10520.47,10299.59,10487.2,327726016 | |
| 22/12/2000,10495.26,10640.39,10476.3,10635.5,235497600 | |
| 26/12/2000,10638.21,10700.4,10597.64,10692.4,157039200 | |
| 27/12/2000,10690.1,10828.94,10551,10803.16,194208000 | |
| 28/12/2000,10795.2,10901.28,10775,10868.7,192372000 | |
| 29/12/2000,10868.76,10916.92,10758.79,10788.7,215016000 | |
| 02/01/2001,10790.92,10796.21,10585.36,10646.1,258366000 | |
| 03/01/2001,10637.42,11014.99,10581.49,10945.7,429134400 | |
| 04/01/2001,10944.94,11028,10888.62,10912.4,390456000 | |
| 05/01/2001,10912.81,10919.02,10627.85,10666.08,278103008 | |
| 08/01/2001,10658.73,10700.64,10516.02,10621.7,230295600 | |
| 09/01/2001,10625.21,10680.31,10531.07,10572.5,259243200 | |
| 10/01/2001,10568.48,10611.59,10472.51,10604.2,268974016 | |
| 11/01/2001,10600.2,10637.61,10552.62,10609.5,285314400 | |
| 12/01/2001,10608.74,10622.97,10468.85,10521.7,251960400 | |
| 15/01/2001,10652.66,10652.66,10652.66,10652.66,231940352 | |
| 16/01/2001,10525.78,10664.05,10486.75,10652.6,237996608 | |
| 17/01/2001,10660.95,10705.52,10545.71,10577.8,310896000 | |
| 18/01/2001,10584.57,10737.24,10567.47,10678.2,313466400 | |
| 19/01/2001,10686,10717.72,10564.42,10587.59,370361984 | |
| 22/01/2001,10581.9,10633.95,10510.33,10578.2,238527008 | |
| 23/01/2001,10575.8,10678.99,10553.84,10649.8,275369408 | |
| 24/01/2001,10651.85,10680.21,10620.13,10646.9,288853792 | |
| 25/01/2001,10644.53,10778.72,10633.95,10729.5,254102400 | |
| 26/01/2001,10727.08,10742.53,10603.05,10659.9,237649792 | |
| 29/01/2001,10657.13,10724.69,10612.53,10702.1,229479600 | |
| 30/01/2001,10702.19,10900.7,10683.82,10881.2,247758000 | |
| 31/01/2001,10882.25,10957.44,10833.46,10887.3,286171200 | |
| 01/02/2001,10884.82,10983.2,10864.17,10983.2,226113600 | |
| 02/02/2001,10982.71,11022.68,10848.99,10864.1,211078800 | |
| 05/02/2001,10860.44,10977.66,10851.43,10967.9,193647008 | |
| 06/02/2001,10965.03,11035.01,10864.1,10864.1,203500192 | |
| 07/02/2001,10948.95,11003.5,10911.26,10946.7,241076992 | |
| 08/02/2001,10940.62,10965.18,10872.25,10880.55,212466000 | |
| 09/02/2001,10852.46,10859.6,10754.96,10780.8,211752000 | |
| 12/02/2001,10779.42,10953.5,10771.65,10939.51,179611808 | |
| 13/02/2001,10950.18,11012.77,10897.69,10903.3,202235392 | |
| 14/02/2001,10899.42,10917.71,10780.41,10795.4,193086000 | |
| 15/02/2001,10800.65,10922.58,10800.65,10891,224063392 | |
| 16/02/2001,10884.11,10884.11,10722.15,10799,206437792 | |
| 19/02/2001,10730.88,10730.88,10730.88,10730.88,202146624 | |
| 20/02/2001,10800.23,10903.04,10727.73,10730.8,217076400 | |
| 21/02/2001,10721.29,10745.78,10520.68,10526.2,224022592 | |
| 22/02/2001,10527.8,10566.06,10373.09,10522.35,284090400 | |
| 23/02/2001,10529.25,10529.25,10294.2,10440,267076800 | |
| 26/02/2001,10447.59,10636.41,10421.91,10636.17,248135392 | |
| 27/02/2001,10638.44,10698.35,10560.33,10636.8,244188000 | |
| 28/02/2001,10660.34,10684.33,10423.6,10495.2,258457792 | |
| 01/03/2001,10493.25,10493.25,10302.95,10455.23,264210592 | |
| 02/03/2001,10438.04,10579.27,10302.92,10466.3,260222400 | |
| 05/03/2001,10468.93,10571.62,10468.93,10562.3,175215600 | |
| 06/03/2001,10570.17,10690.71,10570.17,10591.2,223063808 | |
| 07/03/2001,10591.86,10730.79,10591.86,10723.14,243259808 | |
| 08/03/2001,10727.16,10858.9,10711.36,10858.2,220452608 | |
| 09/03/2001,10850.11,10850.11,10579.8,10644.6,285661184 | |
| 12/03/2001,10638.52,10638.52,10166.95,10208.2,299094592 | |
| 13/03/2001,10206.89,10291.34,10108.49,10290.8,286905600 | |
| 14/03/2001,10061.52,10090.37,9895.64,9973.4,313782592 | |
| 15/03/2001,9982.92,10096.67,9980.92,10027.9,238394400 | |
| 16/03/2001,10023.55,10048.98,9814.61,9823.4,372320384 | |
| 19/03/2001,9820.05,9992.26,9795.13,9959.1,244310400 | |
| 20/03/2001,9961.14,10019.6,9719.01,9720.7,273431392 | |
| 21/03/2001,9717.46,9719.44,9462.34,9489.39,319219200 | |
| 22/03/2001,9490.66,9497.11,9106.97,9389.1,425156416 | |
| 23/03/2001,9395.58,9529.29,9338.39,9504.78,342913792 | |
| 26/03/2001,9509.25,9724.87,9509.25,9687.5,261201600 | |
| 27/03/2001,9687.93,9960.81,9649.97,9947.5,331520384 | |
| 28/03/2001,9813.41,9817.04,9716.92,9785.3,276552608 | |
| 29/03/2001,9784.94,9882.67,9687.61,9799,255051008 | |
| 30/03/2001,9799.47,9907.95,9760.85,9878.7,253980000 | |
| 02/04/2001,9877.16,9992.53,9705.07,9777.9,241954208 | |
| 03/04/2001,9774.78,9774.78,9428.21,9485.3,278755808 | |
| 04/04/2001,9480.95,9625.9,9375.97,9515.4,307632000 | |
| 05/04/2001,9527.21,9929.44,9527.21,9918,287344192 | |
| 06/04/2001,9913.94,9913.94,9698.07,9791,275400000 | |
| 09/04/2001,9793.58,9935.39,9775.85,9845.1,212700608 | |
| 10/04/2001,9850.35,10155.24,9849.57,10102.7,288486592 | |
| 11/04/2001,10109.05,10173.4,9951.98,10019.6,305265600 | |
| 12/04/2001,10013.08,10126.9,9934.67,10126.9,219820192 | |
| 13/04/2001,10158.56,10158.56,10158.56,10158.56,205466448 | |
| 16/04/2001,10118.16,10184.26,10046.52,10145.81,199705792 | |
| 17/04/2001,10151.73,10219.33,10075.92,10216.8,239404192 | |
| 18/04/2001,10226.88,10687.08,10226.88,10615.6,471036000 | |
| 19/04/2001,10616.09,10694.2,10562.15,10694.2,339262208 | |
| 20/04/2001,10690.33,10706.01,10521.76,10579.9,330847200 | |
| 23/04/2001,10571,10571,10483.23,10532.2,233988000 | |
| 24/04/2001,10529.75,10636.58,10448.42,10454.3,228704400 | |
| 25/04/2001,10453.43,10639.16,10444.19,10625.2,204214208 | |
| 26/04/2001,10633.01,10766.91,10624.29,10692.3,243402592 | |
| 27/04/2001,10694.95,10810,10694.95,10810,227449792 | |
| 30/04/2001,10814.41,10905.69,10712.26,10734.9,210548400 | |
| 01/05/2001,10734.05,10903.94,10731.91,10898.3,207845408 | |
| 02/05/2001,10902.77,10938.68,10802.82,10876.6,232855808 | |
| 03/05/2001,10872.32,10872.32,10723.97,10796.6,201562208 | |
| 04/05/2001,10793.2,10957.62,10673.61,10951.2,218290208 | |
| 07/05/2001,10952.35,10995.16,10893.66,10930.8,194524192 | |
| 08/05/2001,10936.66,10943.82,10820.07,10883,196135808 | |
| 09/05/2001,10875.96,10913.89,10800.94,10866.4,216974400 | |
| 10/05/2001,10868.87,10979.02,10868.87,10910.4,193769408 | |
| 11/05/2001,10908.3,10920.07,10774.13,10821.3,178214400 | |
| 14/05/2001,10819.55,10878.76,10800.16,10877.3,154254592 | |
| 15/05/2001,10877.46,10922.09,10816.49,10872.9,206091008 | |
| 16/05/2001,10864.74,11230.82,10814.64,11216.1,228327008 | |
| 17/05/2001,11218.65,11328.61,11182.48,11248.5,288741600 | |
| 18/05/2001,11245.78,11302.98,11193.67,11301.7,218657408 | |
| 21/05/2001,11299.14,11345.66,11232.9,11337.9,232182592 | |
| 22/05/2001,11339.8,11346.96,11242.6,11257.2,226409408 | |
| 23/05/2001,11257.76,11260.88,11101.35,11104.9,228612608 | |
| 24/05/2001,11107.07,11173.37,11045,11122.4,205193408 | |
| 25/05/2001,11122.03,11123.66,10993.99,11005.3,149134208 | |
| 28/05/2001,11039.14,11039.14,11039.14,11039.14,176453632 | |
| 29/05/2001,11004.66,11065.75,10970.56,11039.1,218830800 | |
| 30/05/2001,11032.96,11041.87,10864.83,10871.5,217382400 | |
| 31/05/2001,10873.23,10978.89,10865.94,10911.9,194473200 | |
| 01/06/2001,10913.57,11021.57,10835.62,10990.9,200185200 | |
| 04/06/2001,10991.77,11071.54,10938.88,11060.8,153979200 | |
| 05/06/2001,11061.39,11196.4,11043.5,11175.8,215964608 | |
| 06/06/2001,11177.73,11179.68,11059.9,11070.2,237231600 | |
| 07/06/2001,11069.58,11100.04,11008.95,11094.2,236089200 | |
| 08/06/2001,11095.62,11095.88,10938.08,10977,179540400 | |
| 11/06/2001,10974.79,10975.44,10871.34,10922,166004992 | |
| 12/06/2001,10821.83,10982.08,10804.26,10948.3,239108400 | |
| 13/06/2001,10942,11004.33,10867.6,10871.6,199726208 | |
| 14/06/2001,10868.27,10868.33,10659.6,10690.1,315832800 | |
| 15/06/2001,10680.81,10716.23,10566.61,10623.5,386886016 | |
| 18/06/2001,10622.5,10709.05,10614.79,10645.3,200154592 | |
| 19/06/2001,10654.3,10740.32,10564.13,10596.6,245055008 | |
| 20/06/2001,10593.79,10701.27,10563.86,10647.3,249022800 | |
| 21/06/2001,10646.39,10759.47,10597.61,10715.4,271921792 | |
| 22/06/2001,10716.5,10724.35,10574.19,10605.2,214567200 | |
| 25/06/2001,10607.88,10644.11,10468.12,10505.02,204000000 | |
| 26/06/2001,10497.3,10534.21,10394.72,10472.48,240668992 | |
| 27/06/2001,10470.35,10531.19,10408,10434.84,214771200 | |
| 28/06/2001,10438.73,10646.45,10438.66,10566.21,278276416 | |
| 29/06/2001,10565.27,10605.59,10491.6,10502.4,335049600 | |
| 02/07/2001,10504.95,10638.87,10467.38,10593.72,220146592 | |
| 03/07/2001,10588.89,10595.13,10531.52,10571.11,131070000 | |
| 05/07/2001,10566.23,10567.64,10461.14,10479.86,182773792 | |
| 06/07/2001,10476.73,10476.73,10220.14,10252.68,211690800 | |
| 09/07/2001,10253.62,10323.11,10222.24,10299.4,220615808 | |
| 10/07/2001,10300.82,10335.63,10162.71,10175.64,270269408 | |
| 11/07/2001,10174.7,10274.02,10120.89,10241.02,272717408 | |
| 12/07/2001,10269.31,10496.64,10269.31,10478.99,283753792 | |
| 13/07/2001,10478.39,10549.76,10432.6,10539.06,204397792 | |
| 16/07/2001,10537.98,10568.69,10446.6,10472.12,224573408 | |
| 17/07/2001,10468.62,10628.48,10438.66,10606.39,289312800 | |
| 18/07/2001,10594.54,10594.54,10480.88,10569.83,266393408 | |
| 19/07/2001,10574.33,10679.12,10523.92,10610,240587392 | |
| 20/07/2001,10606.19,10606.19,10529.25,10576.65,236487008 | |
| 23/07/2001,10576.92,10595.4,10419.71,10424.42,189210000 | |
| 24/07/2001,10423.8,10423.8,10203.69,10241.12,218463600 | |
| 25/07/2001,10241.75,10405.67,10241.19,10405.67,232743600 | |
| 26/07/2001,10403.46,10498.73,10237.46,10455.63,238537200 | |
| 27/07/2001,10451.89,10460.12,10375.29,10416.67,176327392 | |
| 30/07/2001,10418.68,10440.48,10361.45,10401.72,158987392 | |
| 31/07/2001,10403.18,10595.05,10402.97,10522.81,228939008 | |
| 01/08/2001,10527.38,10659.33,10423.31,10510.01,205315808 | |
| 02/08/2001,10513.47,10663.07,10454.53,10551.18,223788000 | |
| 03/08/2001,10550.01,10550.56,10433.07,10512.78,154295392 | |
| 06/08/2001,10504.13,10504.13,10374.95,10401.31,166423200 | |
| 07/08/2001,10399.03,10472.72,10376.05,10458.74,164709600 | |
| 08/08/2001,10456.18,10479.64,10267.97,10292.6,188832608 | |
| 09/08/2001,10291.15,10311.98,10205.77,10294.2,173420400 | |
| 10/08/2001,10296.89,10433.27,10197.46,10416.2,165168608 | |
| 13/08/2001,10411.9,10445.45,10367.2,10415,144207600 | |
| 14/08/2001,10416.95,10478.74,10386.93,10413.8,148695600 | |
| 15/08/2001,10407.05,10469.74,10345.9,10345.9,175440000 | |
| 16/08/2001,10342.1,10395.21,10271.57,10392.5,200450400 | |
| 17/08/2001,10385.46,10385.46,10180.99,10240.7,221900992 | |
| 20/08/2001,10239.33,10320,10210.96,10320,184120192 | |
| 21/08/2001,10320.07,10378.68,10156.36,10174.1,186496800 | |
| 22/08/2001,10170.3,10304.92,10134.57,10276.9,208590000 | |
| 23/08/2001,10276.41,10286.45,10213.72,10228.3,156345600 | |
| 24/08/2001,10232.48,10440.61,10223.83,10423.1,191617200 | |
| 27/08/2001,10422.76,10441.37,10382.35,10382.35,139536000 | |
| 28/08/2001,10382.56,10382.83,10214.34,10222.03,176276400 | |
| 29/08/2001,10224.45,10267.7,10075.61,10090.9,164199600 | |
| 30/08/2001,10077.07,10117.54,9869.14,9919.58,245442592 | |
| 31/08/2001,9918.96,10036.94,9887.2,9949.75,179795392 | |
| 04/09/2001,9946.98,10182.38,9894.88,9997.49,267260400 | |
| 05/09/2001,9998.12,10066.69,9885.88,10033.27,304041600 | |
| 06/09/2001,10028.35,10028.35,9826.09,9840.84,309151808 | |
| 07/09/2001,9841.25,9842.08,9558.39,9605.85,311079616 | |
| 10/09/2001,9603.36,9671.8,9493.55,9605.51,285640800 | |
| 11/09/2001,9605.51,9605.51,9605.51,9605.51,264546544 | |
| 12/09/2001,9605.51,9605.51,9605.51,9605.51,219535648 | |
| 13/09/2001,9605.51,9605.51,9605.51,9605.51,326540800 | |
| 14/09/2001,8920.7,8920.7,8920.7,8920.7,384240800 | |
| 17/09/2001,9580.32,9580.32,8883.4,8920.7,576912000 | |
| 18/09/2001,8922.7,9022.06,8861.05,8903.4,379674592 | |
| 19/09/2001,8903.54,8945.47,8480.21,8759.13,467149792 | |
| 20/09/2001,8748.61,8748.82,8375.72,8376.21,448789792 | |
| 21/09/2001,8356.56,8438.41,8062.34,8235.81,635949568 | |
| 24/09/2001,8242.32,8649.39,8242.32,8603.86,411600608 | |
| 25/09/2001,8605.59,8695.54,8506.36,8659.97,356459392 | |
| 26/09/2001,8660.06,8718.16,8527.05,8567.39,277123808 | |
| 27/09/2001,8567.46,8681.42,8471.97,8681.42,287680800 | |
| 28/09/2001,8679.07,8856.55,8679,8847.56,347605792 | |
| 01/10/2001,8845.97,8850.67,8732.14,8836.83,252378592 | |
| 02/10/2001,8836.69,8950.59,8798.43,8950.59,265006208 | |
| 03/10/2001,8946.02,9148.35,8860.84,9123.78,334080608 | |
| 04/10/2001,9127.24,9187.37,9045.38,9060.88,313813184 | |
| 05/10/2001,9058.83,9131.74,8951.07,9119.77,261772800 | |
| 08/10/2001,9115.75,9144.81,9012.3,9067.94,197196608 | |
| 09/10/2001,9066.56,9086.97,9004.14,9052.44,216954000 | |
| 10/10/2001,9052.3,9252.9,9000.14,9240.86,258794400 | |
| 11/10/2001,9242.63,9432.04,9242.63,9410.45,318484800 | |
| 12/10/2001,9409.07,9409.07,9193.73,9344.16,281142592 | |
| 15/10/2001,9340.84,9352.05,9238.78,9347.62,203959200 | |
| 16/10/2001,9346.31,9411.14,9298.7,9384.23,232407008 | |
| 17/10/2001,9389.76,9489.33,9226.95,9232.97,309712800 | |
| 18/10/2001,9230.75,9233.94,9134.3,9163.22,243433200 | |
| 19/10/2001,9162.81,9218.02,9080.81,9204.11,248828992 | |
| 22/10/2001,9203.91,9392.81,9167.45,9377.03,226654208 | |
| 23/10/2001,9379.17,9439.21,9300.37,9340.08,237782400 | |
| 24/10/2001,9341.4,9388.86,9278.7,9345.62,250552800 | |
| 25/10/2001,9342.29,9462.9,9177.89,9462.9,257988608 | |
| 26/10/2001,9462.28,9598.17,9423.32,9545.17,217096800 | |
| 29/10/2001,9543.37,9543.37,9269.5,9269.5,208069792 | |
| 30/10/2001,9264.52,9264.52,9065.59,9121.98,250256992 | |
| 31/10/2001,9123.64,9223.07,9064.41,9075.14,250104000 | |
| 01/11/2001,9087.45,9284.45,9014.46,9263.9,261609600 | |
| 02/11/2001,9264.52,9343.82,9209.65,9323.54,227439600 | |
| 05/11/2001,9326.59,9476.45,9326.17,9441.03,214914000 | |
| 06/11/2001,9437.09,9600.6,9386.51,9591.12,265546800 | |
| 07/11/2001,9584.68,9644.12,9522.41,9554.37,238068000 | |
| 08/11/2001,9558.39,9721.75,9558.39,9587.52,261120000 | |
| 09/11/2001,9586.96,9630.41,9519.77,9608,178163392 | |
| 12/11/2001,9606.13,9606.13,9408.58,9554.37,200062800 | |
| 13/11/2001,9551.43,9755.78,9551.43,9750.95,249114592 | |
| 14/11/2001,9751.13,9859.38,9741.41,9823.61,303643808 | |
| 15/11/2001,9824.65,9903.04,9808.25,9872.39,264781792 | |
| 16/11/2001,9871.51,9908.79,9792.47,9866.99,249492000 | |
| 19/11/2001,9870.45,9976.46,9870.45,9976.46,214302000 | |
| 20/11/2001,9968.64,9976.73,9893.49,9901.38,209803808 | |
| 21/11/2001,9894.19,9894.19,9796.41,9834.68,176480400 | |
| 23/11/2001,9833.09,9961.58,9833.02,9959.71,71930400 | |
| 26/11/2001,9961.58,9992.79,9903.81,9982.75,195707392 | |
| 27/11/2001,9980.33,9992.72,9831.15,9872.6,277042208 | |
| 28/11/2001,9867.06,9867.2,9706.61,9711.86,257244000 | |
| 29/11/2001,9710.34,9829.42,9691.39,9829.42,216709200 | |
| 30/11/2001,9828.8,9891.58,9802.91,9851.56,224930400 | |
| 03/12/2001,9848.93,9848.93,9703.9,9763.96,228133200 | |
| 04/12/2001,9765.55,9893.84,9743.05,9893.84,217923008 | |
| 05/12/2001,9891.35,10142.32,9891.35,10114.29,310151392 | |
| 06/12/2001,10113.53,10169.44,10079.77,10099.14,243106800 | |
| 07/12/2001,10099.14,10099.21,10002.41,10049.46,208100400 | |
| 10/12/2001,10047.04,10075.61,9921.45,9921.45,196962000 | |
| 11/12/2001,9925.6,10015.9,9866.85,9888.37,239200192 | |
| 12/12/2001,9887.27,9919.72,9806.1,9894.81,259069792 | |
| 13/12/2001,9889.13,9889.2,9745.07,9766.45,293280608 | |
| 14/12/2001,9764.72,9848.45,9736.42,9811.15,230336400 | |
| 17/12/2001,9809.42,9930.93,9798.84,9891.97,225195600 | |
| 18/12/2001,9893.22,10015.34,9892.59,9998.39,221442000 | |
| 19/12/2001,9994.59,10088.34,9919.79,10070.49,252450000 | |
| 20/12/2001,10064.13,10076.03,9985.18,9985.18,279031200 | |
| 21/12/2001,9986.84,10069.5,9986.84,10035.34,366567616 | |
| 24/12/2001,10036.59,10072.91,10034.44,10035.34,64270200 | |
| 26/12/2001,10035.55,10169.09,10034.93,10088.14,128407800 | |
| 27/12/2001,10088.71,10147.23,10080.87,10131.31,135608992 | |
| 28/12/2001,10133.94,10184.45,10109.86,10136.99,139688992 | |
| 31/12/2001,10136.36,10137.61,10019.15,10021.5,149838000 | |
| 02/01/2002,10021.71,10074.02,9935.7,10073.4,208069792 | |
| 03/01/2002,10073.88,10174.01,10051.95,10172.14,280520384 | |
| 04/01/2002,10176.84,10283.67,10174.84,10259.74,244269600 | |
| 07/01/2002,10261.33,10345.4,10188.12,10197.05,230397600 | |
| 08/01/2002,10195.76,10211.23,10121.35,10150.55,197512800 | |
| 09/01/2002,10153.18,10270.88,10069.45,10094.09,252807008 | |
| 10/01/2002,10092.5,10101.77,10032.23,10067.86,203286000 | |
| 11/01/2002,10069.52,10098.38,9985.25,9987.53,201837600 | |
| 14/01/2002,9985.38,9985.38,9889.27,9891.42,234548992 | |
| 15/01/2002,9892.73,9986.21,9865.61,9924.15,244626592 | |
| 16/01/2002,9916.54,9916.54,9711.1,9712.27,267158400 | |
| 17/01/2002,9712.21,9857.79,9712.21,9850.04,248400608 | |
| 18/01/2002,9830.94,9830.94,9738.43,9771.85,258906592 | |
| 22/01/2002,9772.34,9842.84,9696.57,9713.8,226480800 | |
| 23/01/2002,9710.96,9773.37,9680.51,9730.96,251124000 | |
| 24/01/2002,9734.21,9856.97,9734.21,9796.07,256060800 | |
| 25/01/2002,9793.23,9897.85,9755.11,9840.08,199134592 | |
| 28/01/2002,9843.05,9894.53,9798.56,9865.75,172410592 | |
| 29/01/2002,9865.54,9908.16,9616.65,9618.24,270769216 | |
| 30/01/2002,9619.14,9775.59,9529.46,9762.86,329143808 | |
| 31/01/2002,9763.2,9922.49,9763.2,9920,277409408 | |
| 01/02/2002,9923.04,9943.94,9860.69,9907.26,228437376 | |
| 04/02/2002,9905.46,9905.46,9677.54,9687.09,254673600 | |
| 05/02/2002,9684.74,9773.72,9603.99,9685.43,279235200 | |
| 06/02/2002,9682.04,9733.1,9608.21,9653.39,268943392 | |
| 07/02/2002,9650.97,9743.05,9624.12,9625.44,233488192 | |
| 08/02/2002,9627.65,9745.56,9580.32,9744.24,249644992 | |
| 11/02/2002,9739.81,9892.8,9710.68,9884.78,192831008 | |
| 12/02/2002,9880.35,9906.02,9811.64,9863.74,181723200 | |
| 13/02/2002,9856.99,9998.25,9856.99,9989.67,212404800 | |
| 14/02/2002,9989.67,10052.29,9959.23,10001.99,228673792 | |
| 15/02/2002,10000.83,10007.46,9893.77,9903.04,251532000 | |
| 19/02/2002,9899.24,9899.38,9734.9,9745.14,230652608 | |
| 20/02/2002,9742.37,9956.05,9734.21,9941.17,290220608 | |
| 21/02/2002,9933.56,10029.94,9831.98,9834.68,283335616 | |
| 22/02/2002,9834.89,10002.54,9796.14,9968.15,283764000 | |
| 25/02/2002,9969.75,10172.62,9966.36,10145.71,261711600 | |
| 26/02/2002,10145.86,10186.88,10033.75,10115.26,264894000 | |
| 27/02/2002,10117.65,10255.24,10058.66,10127.58,269259584 | |
| 28/02/2002,10130.28,10238.7,10104.88,10106.13,274981792 | |
| 01/03/2002,10111.04,10374.88,10111.04,10368.86,266301600 | |
| 04/03/2002,10368.1,10600.1,10366.78,10586.82,304796416 | |
| 05/03/2002,10591.38,10596.09,10425.05,10433.41,294616800 | |
| 06/03/2002,10431.96,10601.51,10425.8,10574.29,251787008 | |
| 07/03/2002,10578.1,10606.88,10468.64,10525.37,263231392 | |
| 08/03/2002,10531.67,10663.83,10531.67,10572.49,276562816 | |
| 11/03/2002,10570.07,10647.09,10526,10611.24,218494208 | |
| 12/03/2002,10604.32,10639.68,10510.91,10632.35,223318800 | |
| 13/03/2002,10620.17,10620.17,10474.17,10501.85,230958592 | |
| 14/03/2002,10501.29,10551.11,10474.72,10517.14,188955008 | |
| 15/03/2002,10516.45,10607.23,10511.47,10607.23,337038592 | |
| 18/03/2002,10608.54,10661.06,10525.03,10577.75,186456000 | |
| 19/03/2002,10578.38,10673.1,10577.48,10635.25,193514400 | |
| 20/03/2002,10626.85,10626.98,10496.04,10501.57,213251392 | |
| 21/03/2002,10501.99,10505.72,10354.74,10479.84,231805200 | |
| 22/03/2002,10477.7,10491.19,10386.36,10427.67,192423008 | |
| 25/03/2002,10428.43,10449.26,10280.77,10281.67,192820800 | |
| 26/03/2002,10280.51,10432.86,10276.76,10353.36,207049792 | |
| 27/03/2002,10351.28,10453.9,10337.86,10426.91,194697600 | |
| 28/03/2002,10429.68,10502.61,10403.73,10403.94,183069600 | |
| 01/04/2002,10402.07,10402.07,10263.68,10362.7,177296400 | |
| 02/04/2002,10352.46,10352.46,10264.86,10313.71,194993408 | |
| 03/04/2002,10311.81,10339.86,10139.48,10198.29,222125408 | |
| 04/04/2002,10199.54,10261.88,10157.26,10235.17,218310592 | |
| 05/04/2002,10235.8,10334.54,10169.79,10271.64,184783200 | |
| 08/04/2002,10258.91,10258.91,10120.87,10249.08,224828400 | |
| 09/04/2002,10249.84,10304.99,10201.13,10208.67,243861600 | |
| 10/04/2002,10210.4,10394.67,10210.4,10381.73,273054016 | |
| 11/04/2002,10378.89,10378.89,10154.28,10176.08,315231008 | |
| 12/04/2002,10178.57,10237.94,10138.65,10190.82,236028000 | |
| 15/04/2002,10189.57,10225.76,10070.49,10093.67,236242208 | |
| 16/04/2002,10100.38,10308.17,10100.11,10301.32,258988192 | |
| 17/04/2002,10299.66,10326.44,10188.26,10220.78,259406400 | |
| 18/04/2002,10219.47,10258.84,10057,10205.28,271799392 | |
| 19/04/2002,10212.69,10270.88,10212.69,10257.11,254551200 | |
| 22/04/2002,10256,10256,10109.24,10136.43,211262400 | |
| 23/04/2002,10137.2,10177.13,10069.46,10089.24,243412800 | |
| 24/04/2002,10090.07,10163.42,10027.66,10030.43,224185792 | |
| 25/04/2002,10028.7,10039.56,9926.57,10035.06,253449600 | |
| 26/04/2002,10037.42,10082.67,9910.72,9910.72,217443600 | |
| 29/04/2002,9910.52,9937.09,9811.57,9819.87,216168608 | |
| 30/04/2002,9818.9,10006.28,9818.9,9946.22,276675008 | |
| 01/05/2002,9944.9,10086.61,9830.67,10059.63,267637792 | |
| 02/05/2002,10057.62,10117.54,10040.12,10091.87,226205408 | |
| 03/05/2002,10091.73,10092.08,9943.71,10006.63,232498800 | |
| 06/05/2002,10005.8,10023.86,9807.69,9808.04,218188192 | |
| 07/05/2002,9810.53,9919.03,9810.53,9836.55,275491808 | |
| 08/05/2002,9847.96,10148.94,9847.96,10141.83,287629792 | |
| 09/05/2002,10137.96,10144.74,10016.73,10037.42,219646800 | |
| 10/05/2002,10040.25,10062.05,9922.35,9939.92,216505200 | |
| 13/05/2002,9938.82,10110.97,9920.2,10109.66,205448400 | |
| 14/05/2002,10119.34,10304.44,10119.34,10298.14,259926592 | |
| 15/05/2002,10288.56,10349.07,10223.69,10243.68,259080000 | |
| 16/05/2002,10242.11,10318.83,10230.68,10289.21,202062000 | |
| 17/05/2002,10291.05,10353.43,10256.72,10353.08,232753792 | |
| 20/05/2002,10348.93,10348.93,10211.72,10229.5,170819392 | |
| 21/05/2002,10229.08,10292.95,10086.55,10105.71,212455808 | |
| 22/05/2002,10098.58,10157.88,10063.5,10157.88,202490400 | |
| 23/05/2002,10158.3,10216.08,10086.96,10216.08,207682208 | |
| 24/05/2002,10211.92,10217.67,10084.75,10104.26,146686208 | |
| 28/05/2002,10106.54,10118.51,9961.86,9981.58,187547392 | |
| 29/05/2002,9976.94,9988.5,9922.97,9923.04,202021200 | |
| 30/05/2002,9915.01,9943.52,9802.23,9911.69,237915008 | |
| 31/05/2002,9915.15,10042.26,9915.01,9925.25,226134000 | |
| 03/06/2002,9923.94,9986.49,9704.18,9709.79,225828000 | |
| 04/06/2002,9710.34,9739.41,9592.79,9687.84,268861792 | |
| 05/06/2002,9688.53,9800.89,9688.32,9796.8,229296000 | |
| 06/06/2002,9795.7,9802.55,9594.66,9624.64,275053184 | |
| 07/06/2002,9592.38,9636.47,9472.54,9589.67,373819808 | |
| 10/06/2002,9587.38,9718.09,9562.54,9645.4,230581200 | |
| 11/06/2002,9647.62,9758.8,9508.69,9517.26,257692800 | |
| 12/06/2002,9515.12,9624.77,9449.98,9617.71,339048000 | |
| 13/06/2002,9612.87,9625.4,9491.86,9502.8,232182592 | |
| 14/06/2002,9498.92,9498.92,9260.99,9474.21,292658400 | |
| 17/06/2002,9476.5,9687.77,9476.5,9687.42,252511200 | |
| 18/06/2002,9684.52,9721.75,9636.96,9706.12,216984608 | |
| 19/06/2002,9702,9733.39,9542.74,9561.57,252970208 | |
| 20/06/2002,9561.64,9573.89,9425.88,9431.77,282570592 | |
| 21/06/2002,9430.66,9430.66,9220.63,9253.79,424728000 | |
| 24/06/2002,9252.47,9369.95,9083.56,9281.82,348013792 | |
| 25/06/2002,9285.56,9413.08,9111.25,9126.82,300828608 | |
| 26/06/2002,9108.22,9160.81,8926.57,9120.11,415496992 | |
| 27/06/2002,9122.12,9269.92,9034.96,9269.92,342046784 | |
| 28/06/2002,9270.33,9362.82,9237.73,9243.26,338221792 | |
| 01/07/2002,9239.25,9327.44,9106.89,9109.79,263792400 | |
| 02/07/2002,9104.95,9135.82,8960.54,9007.75,320177984 | |
| 03/07/2002,9006.37,9070.89,8897.54,9054.97,278204992 | |
| 05/07/2002,9061.54,9379.85,9061.54,9379.5,145900800 | |
| 08/07/2002,9375.7,9410.38,9240.36,9274.9,249155392 | |
| 09/07/2002,9273.38,9318.1,9081.96,9096.09,260681408 | |
| 10/07/2002,9098.16,9134.23,8811.7,8813.5,338436000 | |
| 11/07/2002,8812.12,8854.9,8605.34,8801.53,421525184 | |
| 12/07/2002,8805.33,8849.22,8599.66,8684.53,345841216 | |
| 15/07/2002,8681.28,8681.9,8244.87,8639.19,386681984 | |
| 16/07/2002,8635.31,8635.66,8406.45,8473.11,371790016 | |
| 17/07/2002,8476.21,8723.37,8452.76,8542.48,385131584 | |
| 18/07/2002,8540.47,8621.95,8404.43,8409.49,281846400 | |
| 19/07/2002,8406.1,8406.1,7966.72,8019.26,386702400 | |
| 22/07/2002,8015.04,8103.86,7717.29,7784.58,487417216 | |
| 23/07/2002,7785.55,7894.41,7682.89,7702.34,539304576 | |
| 24/07/2002,7698.46,8202.02,7532.66,8191.29,580022976 | |
| 25/07/2002,8185.89,8309.39,7945.95,8186.31,451309184 | |
| 26/07/2002,8192.61,8267.72,8114.59,8264.39,312732000 | |
| 29/07/2002,8267.99,8711.88,8267.99,8711.88,335324992 | |
| 30/07/2002,8707.03,8762.14,8540.12,8680.03,339466208 | |
| 31/07/2002,8678.65,8736.73,8537.1,8736.59,334611008 | |
| 01/08/2002,8732.58,8734.31,8479.9,8506.62,312732000 | |
| 02/08/2002,8504.96,8508.77,8203.82,8313.13,304011008 | |
| 05/08/2002,8312.92,8312.92,8030.82,8043.63,287568608 | |
| 06/08/2002,8049.93,8418.15,8049.93,8274.09,309743392 | |
| 07/08/2002,8282.25,8460.17,8214.62,8456.15,288517184 | |
| 08/08/2002,8456.29,8717.42,8430.33,8712.02,314935200 | |
| 09/08/2002,8707.24,8796.68,8575.98,8745.45,245208000 | |
| 12/08/2002,8741.92,8742.06,8582.01,8688.89,198084000 | |
| 13/08/2002,8683.15,8745.52,8473.32,8482.39,268923008 | |
| 14/08/2002,8479.14,8748.29,8353.07,8743.31,315139200 | |
| 15/08/2002,8745.04,8854.21,8687.92,8818.14,291526208 | |
| 16/08/2002,8813.07,8837.52,8709.39,8778.06,255979200 | |
| 19/08/2002,8777.09,8994.12,8753.52,8990.79,255520192 | |
| 20/08/2002,8986.5,8986.5,8822.02,8872.07,255316192 | |
| 21/08/2002,8866.14,8974.36,8798.89,8957.23,286324192 | |
| 22/08/2002,8961.18,9077.01,8926.92,9053.64,241444192 | |
| 23/08/2002,9051.49,9051.49,8829.96,8872.96,212231392 | |
| 26/08/2002,8873.93,8949.53,8756.02,8919.01,190862400 | |
| 27/08/2002,8917.49,9017.02,8782.03,8824.41,235875008 | |
| 28/08/2002,8823.93,8823.99,8646.19,8694.09,223859392 | |
| 29/08/2002,8690.69,8742.01,8558.02,8670.99,228735008 | |
| 30/08/2002,8669.26,8783.35,8605.87,8663.5,180642000 | |
| 03/09/2002,8659.27,8659.27,8304.3,8308.05,272635808 | |
| 04/09/2002,8308.53,8452.59,8280.4,8425.12,278878208 | |
| 05/09/2002,8420.2,8420.2,8217.05,8283.7,291301792 | |
| 06/09/2002,8296.46,8474.71,8296.46,8427.2,258723008 | |
| 09/09/2002,8425.88,8558.01,8315.47,8519.38,234681600 | |
| 10/09/2002,8520.14,8602.61,8502.32,8602.61,224756992 | |
| 11/09/2002,8604.27,8726.9,8570.22,8581.17,189179392 | |
| 12/09/2002,8574.94,8574.94,8359.09,8379.41,227215200 | |
| 13/09/2002,8377.68,8378.44,8247.84,8312.69,253235392 | |
| 16/09/2002,8311.79,8389.26,8257.69,8380.18,193698000 | |
| 17/09/2002,8386.35,8482.34,8192.01,8207.55,265679392 | |
| 18/09/2002,8203.07,8253.53,8051.91,8172.45,295157408 | |
| 19/09/2002,8170.65,8170.65,7939.83,7942.39,281846400 | |
| 20/09/2002,7945.93,8017.37,7922.07,7986.02,439905600 | |
| 23/09/2002,7984.77,7984.77,7788.42,7872.15,273553792 | |
| 24/09/2002,7871.23,7871.23,7666,7683.13,342913792 | |
| 25/09/2002,7687.16,7891.28,7665.66,7841.82,334600800 | |
| 26/09/2002,7844.62,8012.42,7844.62,7997.12,341292000 | |
| 27/09/2002,7996.01,7996.01,7694.72,7701.45,333662400 | |
| 30/09/2002,7698.81,7698.81,7460.78,7591.93,380919008 | |
| 01/10/2002,7593.04,7940.59,7593.04,7938.79,346708192 | |
| 02/10/2002,7936.57,7969.37,7742.02,7755.61,329429408 | |
| 03/10/2002,7753.46,7913.47,7693.33,7717.19,323319616 | |
| 04/10/2002,7719.34,7784.81,7472.01,7528.4,345576000 | |
| 07/10/2002,7528.68,7637.91,7404.94,7422.84,306979200 | |
| 08/10/2002,7425.82,7622.66,7331.42,7501.49,385519200 | |
| 09/10/2002,7499.96,7500.03,7282.39,7286.27,385427392 | |
| 10/10/2002,7286.34,7560.93,7197.49,7533.95,401614784 | |
| 11/10/2002,7540.74,7901.26,7540.74,7850.29,358550400 | |
| 14/10/2002,7848.21,7915,7745.7,7877.4,232906800 | |
| 15/10/2002,7883.23,8255.68,7883.23,8255.68,419128192 | |
| 16/10/2002,8232.1,8232.1,8013.41,8036.03,393516000 | |
| 17/10/2002,8038.31,8318.45,8038.24,8275.04,398044800 | |
| 18/10/2002,8287.72,8331.56,8147.2,8322.4,325645184 | |
| 21/10/2002,8320.74,8547.83,8230.5,8538.24,317475008 | |
| 22/10/2002,8534.08,8534.08,8376.15,8450.16,300716416 | |
| 23/10/2002,8448.56,8494.76,8294.38,8494.27,338742016 | |
| 24/10/2002,8495.38,8558.63,8277.87,8317.34,309080384 | |
| 25/10/2002,8317.48,8445.3,8258.52,8443.99,247503008 | |
| 28/10/2002,8448.98,8531.45,8325.45,8368.04,296208000 | |
| 29/10/2002,8367.28,8399.74,8198.04,8368.94,293352000 | |
| 30/10/2002,8363.95,8459.31,8307.42,8427.41,296177408 | |
| 31/10/2002,8427.34,8493.92,8336.34,8397.03,297207616 | |
| 01/11/2002,8395.64,8542.27,8309.5,8517.64,286915808 | |
| 04/11/2002,8521.6,8730.64,8521.6,8571.6,342954592 | |
| 05/11/2002,8568.76,8691.38,8544.42,8678.27,257070592 | |
| 06/11/2002,8677.17,8800,8590.19,8771.01,328103392 | |
| 07/11/2002,8766.08,8766.15,8549.82,8581.41,265822208 | |
| 08/11/2002,8585.75,8668.91,8498.92,8537.13,255132608 | |
| 11/11/2002,8535.81,8535.88,8349.53,8358.95,217810800 | |
| 12/11/2002,8356.73,8504.67,8356.73,8386,280836608 | |
| 13/11/2002,8380.32,8493.51,8298.68,8398.49,307183200 | |
| 14/11/2002,8403.69,8545.11,8403.69,8542.13,272727616 | |
| 15/11/2002,8535.64,8583.95,8460.77,8579.09,295840800 | |
| 18/11/2002,8579.74,8636.24,8480.68,8486.57,237558000 | |
| 19/11/2002,8484.93,8546.84,8405.12,8474.78,269004608 | |
| 20/11/2002,8469.57,8643.03,8439.06,8623.01,305734784 | |
| 21/11/2002,8625.48,8856.57,8625.48,8845.15,407020800 | |
| 22/11/2002,8842.41,8880.39,8801,8804.84,285008384 | |
| 25/11/2002,8804.97,8868.87,8756.02,8849.4,232815008 | |
| 26/11/2002,8844.12,8844.4,8670.18,8676.42,259406400 | |
| 27/11/2002,8678.96,8939.91,8678.96,8931.68,230979008 | |
| 29/11/2002,8933.67,8950.33,8891.29,8896.09,111894000 | |
| 02/12/2002,8902.95,9043.37,8787.15,8862.57,287731808 | |
| 03/12/2002,8861.13,8861.13,8721.88,8742.93,245493600 | |
| 04/12/2002,8734.22,8811.62,8653.38,8737.85,288884416 | |
| 05/12/2002,8740.66,8769.05,8608.75,8623.28,246156608 | |
| 06/12/2002,8620.88,8679.51,8501.86,8645.77,246982800 | |
| 09/12/2002,8643.99,8643.99,8473,8473.41,232243808 | |
| 10/12/2002,8473.61,8578.99,8469.55,8574.26,229143008 | |
| 11/12/2002,8571.52,8625.89,8487.53,8589.14,224389792 | |
| 12/12/2002,8590.99,8615.13,8510.84,8538.4,210140400 | |
| 13/12/2002,8536.07,8536.07,8422.94,8433.71,217362000 | |
| 16/12/2002,8436.59,8627.54,8434.74,8627.4,211180800 | |
| 17/12/2002,8626.99,8638.64,8525.03,8535.39,228612608 | |
| 18/12/2002,8531.31,8531.38,8407.72,8447.35,232172400 | |
| 19/12/2002,8441.94,8505.23,8327.78,8364.8,254112608 | |
| 20/12/2002,8367.41,8513.65,8367.41,8511.32,393862784 | |
| 23/12/2002,8511.39,8554.04,8462.64,8493.29,188608192 | |
| 24/12/2002,8491.99,8491.99,8443.65,8448.11,83232000 | |
| 26/12/2002,8448.86,8565.01,8408.71,8432.61,133375200 | |
| 27/12/2002,8429.28,8449.41,8285.14,8303.78,146594400 | |
| 30/12/2002,8304.06,8364.74,8252.51,8332.85,204867008 | |
| 31/12/2002,8332.24,8361.31,8242.91,8341.63,194197792 | |
| 02/01/2003,8342.38,8608.27,8342.38,8607.52,243906000 | |
| 03/01/2003,8607.38,8635.49,8552.87,8601.69,234002096 | |
| 06/01/2003,8602.78,8800.59,8602.1,8773.57,258037408 | |
| 07/01/2003,8775.84,8802.64,8713.03,8740.59,266965696 | |
| 08/01/2003,8735.93,8736.07,8580.1,8595.31,255647904 | |
| 09/01/2003,8596.68,8787.7,8596.61,8776.18,253563296 | |
| 10/01/2003,8776.04,8818.55,8689.58,8784.89,235608304 | |
| 13/01/2003,8787.83,8869.29,8746.97,8785.98,231994496 | |
| 14/01/2003,8787.22,8843.37,8746.35,8842.62,225126304 | |
| 15/01/2003,8843.64,8854.61,8702.14,8723.18,254603200 | |
| 16/01/2003,8721.12,8805.52,8673.05,8697.87,230793504 | |
| 17/01/2003,8695.82,8695.82,8559.11,8586.4,293832704 | |
| 21/01/2003,8586.26,8623.49,8438.18,8442.9,231720800 | |
| 22/01/2003,8439.54,8444.61,8306.59,8318.73,265551392 | |
| 23/01/2003,8320.72,8386.61,8255.86,8369.47,274992096 | |
| 24/01/2003,8367.89,8367.89,8112.43,8131.01,267453200 | |
| 27/01/2003,8128.54,8150.34,7957.82,7989.56,272190784 | |
| 28/01/2003,7991.07,8114,7991.07,8088.84,265270592 | |
| 29/01/2003,8087.95,8158.02,7945,8110.71,297991488 | |
| 30/01/2003,8109.14,8141.09,7938.62,7945.13,259939696 | |
| 31/01/2003,7939.72,8089.66,7917.16,8053.81,307420896 | |
| 03/02/2003,8053.74,8152.08,8053.74,8109.82,221774304 | |
| 04/02/2003,8104.61,8104.61,7934.77,8013.29,228700192 | |
| 05/02/2003,8014.45,8152.53,7967.82,7985.18,229547504 | |
| 06/02/2003,7981.95,7991.96,7881.3,7929.3,218886000 | |
| 07/02/2003,7932.45,8001.08,7830.02,7864.23,220079504 | |
| 10/02/2003,7865.74,7933.68,7801.29,7920.11,224626592 | |
| 11/02/2003,7920.93,7985.52,7806.5,7843.11,227226400 | |
| 12/02/2003,7836.36,7854.62,7753.71,7758.17,205992000 | |
| 13/02/2003,7756.55,7781.89,7628.99,7749.87,238133296 | |
| 14/02/2003,7750.9,7908.8,7725.32,7908.8,237899904 | |
| 18/02/2003,7909.3,8076.02,7909.3,8041.15,225052096 | |
| 19/02/2003,8033.8,8043.11,7935.27,8000.6,199119504 | |
| 20/02/2003,8002.7,8027.35,7893.74,7914.96,219584608 | |
| 21/02/2003,7915.52,8039.27,7854.38,8018.11,261446800 | |
| 24/02/2003,8017.34,8017.34,7851.11,7858.24,229023696 | |
| 25/02/2003,7856.42,7920.49,7719.64,7909.5,270079104 | |
| 26/02/2003,7907.39,7925.81,7793.89,7806.98,261166896 | |
| 27/02/2003,7807.96,7924.62,7789.95,7884.99,254922208 | |
| 28/02/2003,7886.11,7965.8,7855.44,7891.08,245061600 | |
| 03/03/2003,7890.24,7981.46,7822.73,7837.86,216368800 | |
| 04/03/2003,7838.14,7845.71,7704.31,7704.87,219771008 | |
| 05/03/2003,7702.35,7775.6,7661.32,7775.6,237140096 | |
| 06/03/2003,7774.76,7777.42,7659.09,7673.99,231758896 | |
| 07/03/2003,7671.75,7743.82,7562.65,7740.03,310194592 | |
| 10/03/2003,7739.4,7739.47,7559.64,7568.18,215962000 | |
| 11/03/2003,7568.53,7642.41,7520.63,7524.06,227466800 | |
| 12/03/2003,7517.76,7552.07,7416.64,7552.07,286354816 | |
| 13/03/2003,7555.29,7824.34,7555.29,7821.75,346651712 | |
| 14/03/2003,7822.17,7931.63,7799.48,7859.71,301761088 | |
| 17/03/2003,7857.96,8145.84,7779.73,8141.92,356751392 | |
| 18/03/2003,8142.69,8209.36,8096.12,8194.23,302748800 | |
| 19/03/2003,8193.04,8277.64,8141.5,8265.45,277111488 | |
| 20/03/2003,8264.68,8318.81,8130.86,8286.6,266451504 | |
| 21/03/2003,8290.38,8522.18,8290.38,8521.97,360486208 | |
| 24/03/2003,8514.82,8514.82,8185.2,8214.68,259460896 | |
| 25/03/2003,8216.85,8337.72,8180.72,8280.23,258045408 | |
| 26/03/2003,8279.88,8284.99,8187.73,8229.88,227157104 | |
| 27/03/2003,8226.39,8251.8,8104.05,8201.45,225391904 | |
| 28/03/2003,8198.85,8205.09,8105.79,8145.77,187981904 | |
| 31/03/2003,8142.83,8142.83,7929.31,7992.13,301271808 | |
| 01/04/2003,7992.83,8100.53,7979.69,8069.86,263594496 | |
| 02/04/2003,8070.98,8316.64,8070.98,8285.06,289356896 | |
| 03/04/2003,8285.76,8335.62,8237.54,8240.38,258176608 | |
| 04/04/2003,8240.59,8305.85,8215.17,8275.96,246908704 | |
| 07/04/2003,8284.15,8520.21,8284.15,8300.41,285614208 | |
| 08/04/2003,8299.12,8342.83,8260.48,8298.92,229807504 | |
| 09/04/2003,8299.28,8388.33,8195.14,8197.94,261018096 | |
| 10/04/2003,8198.99,8225.04,8145.87,8221.33,206275392 | |
| 11/04/2003,8223.22,8337.65,8179.74,8203.41,214359696 | |
| 14/04/2003,8203.97,8351.94,8201.55,8351.1,199685296 | |
| 15/04/2003,8347.66,8402.43,8307.54,8402.36,255815008 | |
| 16/04/2003,8405.72,8446.47,8233.73,8257.61,303521216 | |
| 17/04/2003,8255.79,8347.45,8235.41,8337.65,246315296 | |
| 21/04/2003,8336.67,8397.95,8301.94,8328.9,175900704 | |
| 22/04/2003,8326.38,8487.51,8263.98,8484.99,250983392 | |
| 23/04/2003,8484.92,8526.38,8451.45,8515.66,271244096 | |
| 24/04/2003,8512.44,8512.44,8395.84,8440.04,239459296 | |
| 25/04/2003,8438.98,8439.33,8288.49,8306.35,226266800 | |
| 28/04/2003,8306.84,8501.66,8305.03,8471.61,214868896 | |
| 29/04/2003,8472.88,8559.77,8442.34,8502.99,236502896 | |
| 30/04/2003,8501.38,8528.75,8432.12,8480.09,252910304 | |
| 01/05/2003,8478.48,8488.35,8340.23,8454.25,198576000 | |
| 02/05/2003,8453.48,8593.25,8409.29,8582.68,216788704 | |
| 05/05/2003,8583.17,8601.94,8511.11,8531.57,200342304 | |
| 06/05/2003,8531.28,8641.22,8525.75,8588.36,225344800 | |
| 07/05/2003,8585.42,8635.06,8529.04,8560.63,210882000 | |
| 08/05/2003,8558.67,8575.11,8477.36,8491.22,192888400 | |
| 09/05/2003,8492.69,8612.79,8492.69,8604.6,199512704 | |
| 12/05/2003,8603.9,8743.47,8569.44,8726.73,224777504 | |
| 13/05/2003,8722.88,8723.29,8647.6,8679.25,194038400 | |
| 14/05/2003,8673.29,8728.41,8608.31,8647.82,202188000 | |
| 15/05/2003,8649.22,8727.78,8643.11,8713.14,213374800 | |
| 16/05/2003,8710.36,8742.58,8644.82,8678.97,244539504 | |
| 19/05/2003,8676.52,8676.59,8483.31,8493.39,220770896 | |
| 20/05/2003,8494.09,8550.26,8416.72,8491.36,263622304 | |
| 21/05/2003,8485.62,8523.16,8431.21,8516.43,316405696 | |
| 22/05/2003,8516.99,8628.14,8509.22,8594.02,278817312 | |
| 23/05/2003,8594.02,8625.82,8541.57,8601.38,197853600 | |
| 27/05/2003,8600.54,8792.44,8540.59,8781.35,266321296 | |
| 28/05/2003,8781.84,8854.53,8773.93,8793.12,265521104 | |
| 29/05/2003,8787.23,8862.58,8679.6,8711.18,286301888 | |
| 30/05/2003,8781.84,8854.53,8773.93,8850.26,246984800 | |
| 02/06/2003,8851.45,9003.27,8851.45,8897.81,261754208 | |
| 03/06/2003,8898.23,8940.38,8861.32,8922.95,222928000 | |
| 04/06/2003,8919.94,9057.4,8909.01,9038.98,253393104 | |
| 05/06/2003,9036.67,9045.15,8969.24,9041.3,300131008 | |
| 06/06/2003,9045.57,9215.88,9045.57,9062.79,348165408 | |
| 09/06/2003,9061.18,9066.45,8945.59,8980,210893104 | |
| 10/06/2003,8980.79,9059.29,8980.65,9054.89,211698496 | |
| 11/06/2003,9048.85,9183.22,9038.07,9183.22,217720400 | |
| 12/06/2003,9184.29,9236.11,9116.86,9196.55,215416608 | |
| 13/06/2003,9197.88,9222.67,9074.08,9117.12,189392800 | |
| 16/06/2003,9117.56,9318.96,9117.56,9318.96,209145200 | |
| 17/06/2003,9319.66,9352.77,9268.96,9323.02,266918208 | |
| 18/06/2003,9322.67,9333.66,9232.05,9293.8,259524000 | |
| 19/06/2003,9293.8,9313.29,9154.74,9179.53,234813904 | |
| 20/06/2003,9180.93,9276.51,9180.93,9200.75,338414016 | |
| 23/06/2003,9199.49,9199.7,9038.29,9072.95,197013104 | |
| 24/06/2003,9071.48,9140.81,9057.89,9109.85,205207600 | |
| 25/06/2003,9109.57,9161.74,9000.68,9011.53,217660192 | |
| 26/06/2003,9011.06,9092.21,8987.16,9079.04,190509296 | |
| 27/06/2003,9079.74,9105.51,8970.28,8989.05,213231696 | |
| 30/06/2003,8990.74,9068.05,8970.43,8985.44,223932400 | |
| 01/07/2003,8983.66,9050.82,8871.2,9040.95,230462304 | |
| 02/07/2003,9043.54,9148.3,9043.54,9142.84,253553408 | |
| 03/07/2003,9141.16,9149.63,9035.34,9070.21,132103000 | |
| 07/07/2003,9073.92,9261.12,9073.92,9216.79,235224704 | |
| 08/07/2003,9213.48,9236.39,9162.94,9223.09,225566496 | |
| 09/07/2003,9221.9,9229.11,9108.24,9156.21,273635392 | |
| 10/07/2003,9154.53,9154.53,8996.76,9036.04,213536000 | |
| 11/07/2003,9036.39,9146.48,9035.52,9119.59,192974000 | |
| 14/07/2003,9126.45,9278.41,9126.45,9177.15,250154096 | |
| 15/07/2003,9179.18,9238.01,9091.3,9128.97,271372096 | |
| 16/07/2003,9133.7,9153.42,9042.19,9094.59,279135008 | |
| 17/07/2003,9089.34,9113.57,9017.84,9050.82,245389904 | |
| 18/07/2003,9052.29,9188.15,9052.29,9188.15,229883696 | |
| 21/07/2003,9187.8,9187.8,9075.19,9096.69,204347904 | |
| 22/07/2003,9098.65,9174.42,9037.3,9158.45,217582896 | |
| 23/07/2003,9159.08,9203.48,9102.28,9194.24,190151600 | |
| 24/07/2003,9196.56,9281.42,9106.42,9112.51,210786896 | |
| 25/07/2003,9113.85,9284.57,9085.13,9284.57,201620000 | |
| 28/07/2003,9284.92,9303.83,9234.5,9266.51,205605504 | |
| 29/07/2003,9268.19,9289.69,9168.26,9204.46,227406704 | |
| 30/07/2003,9204.39,9236.54,9164.97,9200.05,176991904 | |
| 31/07/2003,9199.35,9361.4,9199.28,9233.8,243909904 | |
| 01/08/2003,9232.68,9234.22,9138.29,9153.97,212647600 | |
| 04/08/2003,9154.18,9209.15,9048.58,9186.04,195741600 | |
| 05/08/2003,9185.27,9187.73,9034.57,9036.32,198622400 | |
| 06/08/2003,9032.96,9134.57,8997.11,9061.74,214380608 | |
| 07/08/2003,9060.48,9135,9031.14,9126.45,191329200 | |
| 08/08/2003,9127.36,9191.37,9127.36,9191.09,171638896 | |
| 11/08/2003,9189.62,9251.59,9146.62,9217.35,145462400 | |
| 12/08/2003,9218.12,9310.27,9208.8,9310.06,167707808 | |
| 13/08/2003,9303.69,9322.11,9233.94,9271.76,165848400 | |
| 14/08/2003,9272.25,9334.57,9218.82,9310.56,166712800 | |
| 15/08/2003,9308.52,9337.17,9281.5,9321.69,104776400 | |
| 18/08/2003,9320.66,9419.38,9320.59,9412.45,185583200 | |
| 19/08/2003,9412.17,9445.08,9351.73,9428.9,214808800 | |
| 20/08/2003,9420.13,9423.26,9364.03,9397.51,203842400 | |
| 21/08/2003,9399.96,9481.44,9391.89,9423.68,221734000 | |
| 22/08/2003,9436.04,9499.97,9345.86,9348.87,250782896 | |
| 25/08/2003,9349.44,9350.77,9280.94,9317.64,148683600 | |
| 26/08/2003,9316.03,9353.86,9233.08,9340.45,190332000 | |
| 27/08/2003,9339.82,9346.98,9306.49,9333.79,147558400 | |
| 28/08/2003,9334.35,9392.59,9261.57,9374.21,163341696 | |
| 29/08/2003,9373.33,9421.23,9350.07,9415.82,150050096 | |
| 02/09/2003,9416.67,9535.97,9389.58,9523.27,226795600 | |
| 03/09/2003,9521.86,9597.38,9514.49,9568.46,260224400 | |
| 04/09/2003,9569.09,9609.09,9541.72,9587.9,203046496 | |
| 05/09/2003,9589.52,9589.52,9461.37,9503.34,201895904 | |
| 08/09/2003,9503.41,9599.34,9503.41,9586.29,174434496 | |
| 09/09/2003,9584.92,9584.95,9490.84,9507.2,190786896 | |
| 10/09/2003,9504.88,9504.95,9400.38,9420.46,206075808 | |
| 11/09/2003,9415.05,9502.84,9410.42,9459.76,181229792 | |
| 12/09/2003,9456.88,9488.32,9380.95,9471.55,183358592 | |
| 15/09/2003,9471.19,9490.91,9436.6,9448.81,171607008 | |
| 16/09/2003,9449.16,9571.13,9449.16,9567.34,196803808 | |
| 17/09/2003,9566.08,9594.43,9536.81,9545.65,203815696 | |
| 18/09/2003,9544.04,9662.84,9538.28,9659.13,223394400 | |
| 19/09/2003,9661.8,9686.08,9610.15,9644.82,261595600 | |
| 22/09/2003,9641.8,9641.87,9501.72,9535.41,191543904 | |
| 23/09/2003,9535.76,9583.48,9511.41,9576.04,186461104 | |
| 24/09/2003,9575.97,9592.67,9423.54,9425.51,233672304 | |
| 25/09/2003,9425.58,9458.49,9342.98,9343.96,223446208 | |
| 26/09/2003,9342.43,9358.28,9303.82,9313.08,227351104 | |
| 29/09/2003,9314.42,9395.32,9293.22,9380.24,204810896 | |
| 30/09/2003,9378.1,9378.1,9230.47,9275.06,233104896 | |
| 01/10/2003,9276.8,9472.76,9276.8,9469.2,237109200 | |
| 02/10/2003,9464.76,9511.06,9427.65,9487.8,173823504 | |
| 03/10/2003,9492.54,9666.53,9492.54,9572.31,248429504 | |
| 06/10/2003,9572.39,9624.91,9562.53,9594.98,130433200 | |
| 07/10/2003,9593.28,9654.61,9536.02,9654.61,196526896 | |
| 08/10/2003,9653.33,9672.02,9595.28,9630.9,183615008 | |
| 09/10/2003,9633.35,9768.69,9633.2,9680.01,254741904 | |
| 10/10/2003,9682.9,9712.24,9656.53,9674.68,181506400 | |
| 13/10/2003,9675.72,9783.49,9675.57,9764.38,166223296 | |
| 14/10/2003,9763.27,9812.98,9732.31,9812.98,182206400 | |
| 15/10/2003,9824.09,9850.01,9764.46,9803.05,245138800 | |
| 16/10/2003,9798.68,9823.42,9730.38,9791.72,209300800 | |
| 17/10/2003,9791.86,9815.79,9701.72,9721.79,191121408 | |
| 20/10/2003,9721.5,9777.94,9705.57,9777.94,173836400 | |
| 21/10/2003,9778.31,9782.68,9736.68,9747.64,207685104 | |
| 22/10/2003,9741.98,9742.05,9580.24,9598.24,226894800 | |
| 23/10/2003,9597.2,9622.16,9551.73,9613.13,198250592 | |
| 24/10/2003,9600.98,9600.98,9497.72,9582.46,297432096 | |
| 27/10/2003,9584.54,9663.79,9584.54,9608.16,193710704 | |
| 28/10/2003,9609.72,9749.94,9609.72,9748.31,232950208 | |
| 29/10/2003,9747.05,9787.27,9724.68,9774.53,224901904 | |
| 30/10/2003,9772.01,9838.76,9754.01,9786.61,239248192 | |
| 31/10/2003,9786.75,9839.86,9786.75,9801.12,199605104 | |
| 03/11/2003,9802.46,9896.16,9802.38,9858.46,190630000 | |
| 04/11/2003,9857.49,9874.83,9819.86,9838.83,197303600 | |
| 05/11/2003,9837.64,9859.34,9778.31,9820.83,178471040 | |
| 06/11/2003,9820.68,9870.6,9773.12,9856.97,183021104 | |
| 07/11/2003,9857.12,9903.57,9798.61,9809.79,199348832 | |
| 10/11/2003,9807.49,9824.38,9736.98,9756.53,172463264 | |
| 11/11/2003,9756.53,9761.2,9719.05,9737.79,162748608 | |
| 12/11/2003,9729.5,9859.34,9729.42,9848.83,188849648 | |
| 13/11/2003,9846.97,9852.9,9792.01,9837.94,205643392 | |
| 14/11/2003,9836.46,9892.97,9737.79,9768.68,222156304 | |
| 17/11/2003,9765.64,9765.64,9629.87,9710.83,204907088 | |
| 18/11/2003,9711.44,9750.46,9622.39,9624.16,229304736 | |
| 19/11/2003,9620.68,9707.64,9614.24,9690.46,192500976 | |
| 20/11/2003,9688.46,9726.09,9613.72,9619.42,205965392 | |
| 21/11/2003,9622.02,9650.31,9585.5,9628.53,209013456 | |
| 24/11/2003,9629.87,9749.35,9629.87,9747.79,192332368 | |
| 25/11/2003,9748.68,9795.21,9723.79,9763.94,172496896 | |
| 26/11/2003,9763.49,9794.68,9706.01,9779.57,162206432 | |
| 28/11/2003,9779.72,9804.98,9764.83,9789.35,79157360 | |
| 01/12/2003,9785.35,9902.23,9785.35,9899.05,227650000 | |
| 02/12/2003,9899.64,9900.45,9837.27,9853.64,257640000 | |
| 03/12/2003,9851.94,9942.01,9851.42,9873.42,222570000 | |
| 04/12/2003,9874.83,9933.86,9865.78,9930.82,267840000 | |
| 05/12/2003,9923.27,9923.42,9846.31,9862.68,201640000 | |
| 08/12/2003,9862.01,9970.16,9859.57,9965.27,192730000 | |
| 09/12/2003,9966.45,10003.12,9916.9,9923.42,231390000 | |
| 10/12/2003,9922.38,9958.38,9882.38,9921.86,220980000 | |
| 11/12/2003,9922.45,10026.53,9920.97,10008.16,208630000 | |
| 12/12/2003,10008.75,10052.07,9976.79,10042.16,176900000 | |
| 15/12/2003,10046.53,10139.63,10021.64,10022.82,247020000 | |
| 16/12/2003,10023.34,10137.63,10023.34,10129.56,233730000 | |
| 17/12/2003,10128.75,10146.38,10094.75,10145.26,179180000 | |
| 18/12/2003,10141.41,10254.08,10137.34,10248.08,218010000 | |
| 19/12/2003,10249.48,10293.19,10230.08,10278.22,279780000 | |
| 22/12/2003,10276.48,10338,10255.26,10338,165730000 | |
| 23/12/2003,10337.56,10375.93,10296.15,10341.26,151090000 | |
| 24/12/2003,10341.41,10341.48,10305.12,10305.19,86180000 | |
| 26/12/2003,10305.85,10343.04,10304.82,10324.67,49520000 | |
| 29/12/2003,10321.35,10450,10321.35,10450,156400000 | |
| 30/12/2003,10449.7,10456.07,10405.85,10425.04,132800000 | |
| 31/12/2003,10426.3,10462.44,10407.04,10453.92,138670000 | |
| 02/01/2004,10452.74,10527.03,10384.3,10409.85,168890000 | |
| 05/01/2004,10411.85,10544.07,10411.85,10544.07,221290000 | |
| 06/01/2004,10543.85,10549.18,10499.85,10538.66,191460000 | |
| 07/01/2004,10535.46,10539.46,10466.29,10529.03,225490000 | |
| 08/01/2004,10530.07,10592.59,10530.07,10592.44,237770000 | |
| 09/01/2004,10589.25,10589.25,10448.67,10458.89,223250000 | |
| 12/01/2004,10461.55,10491.63,10444.15,10485.18,197960000 | |
| 13/01/2004,10485.18,10509.85,10367.41,10427.18,197310000 | |
| 14/01/2004,10428.67,10548.51,10428.67,10538.37,186280000 | |
| 15/01/2004,10534.52,10592.74,10477.18,10553.85,260090000 | |
| 16/01/2004,10556.37,10600.74,10542.52,10600.51,254170000 | |
| 20/01/2004,10601.4,10616.96,10519.49,10528.66,224300000 | |
| 21/01/2004,10522.77,10643.55,10490.96,10623.62,214920000 | |
| 22/01/2004,10624.22,10660.88,10607.4,10623.18,219720000 | |
| 23/01/2004,10625.25,10643.48,10523.85,10568.29,234260000 | |
| 26/01/2004,10568,10705.18,10561.85,10702.51,186170000 | |
| 27/01/2004,10701.1,10701.77,10609.92,10609.92,206560000 | |
| 28/01/2004,10610.07,10658.43,10437.78,10468.37,247660000 | |
| 29/01/2004,10467.41,10522.59,10417.85,10510.29,273969984 | |
| 30/01/2004,10510.22,10510.81,10438.96,10488.07,208990000 | |
| 02/02/2004,10487.78,10568.96,10434.67,10499.18,224800000 | |
| 03/02/2004,10499.48,10528.96,10457.11,10505.18,183810000 | |
| 04/02/2004,10503.11,10524.22,10447.18,10470.74,227760000 | |
| 05/02/2004,10469.33,10522.52,10453.55,10495.55,187810000 | |
| 06/02/2004,10494.89,10593.4,10464.52,10593.03,182880000 | |
| 09/02/2004,10592,10618.51,10564.44,10579.03,160720000 | |
| 10/02/2004,10578.74,10626.66,10559.26,10613.85,160590000 | |
| 11/02/2004,10605.48,10746.88,10572.59,10737.7,277849984 | |
| 12/02/2004,10735.18,10735.29,10688.36,10694.07,197560000 | |
| 13/02/2004,10696.22,10734.69,10604.14,10627.85,208340000 | |
| 17/02/2004,10628.88,10735.25,10628.74,10714.88,169730000 | |
| 18/02/2004,10706.68,10720.51,10646.96,10671.99,164370000 | |
| 19/02/2004,10674.59,10753.63,10656.59,10664.73,219890000 | |
| 20/02/2004,10666.29,10688.22,10580.66,10619.03,220560000 | |
| 23/02/2004,10619.55,10644.96,10560.44,10609.62,229950000 | |
| 24/02/2004,10609.55,10637.11,10521.7,10566.37,225670000 | |
| 25/02/2004,10566.59,10615.56,10560.07,10601.62,192420000 | |
| 26/02/2004,10598.14,10612.14,10539.33,10580.14,223230000 | |
| 27/02/2004,10581.55,10652.36,10563.63,10583.92,200050000 | |
| 01/03/2004,10582.25,10695.55,10582.22,10678.14,185030000 | |
| 02/03/2004,10678.36,10678.36,10568.88,10591.48,215580000 | |
| 03/03/2004,10588.59,10610,10550.14,10593.11,188800000 | |
| 04/03/2004,10593.48,10603.25,10562.74,10588,161050000 | |
| 05/03/2004,10582.59,10651.33,10524.59,10595.55,223550000 | |
| 08/03/2004,10595.37,10634.29,10526.89,10529.48,199300000 | |
| 09/03/2004,10529.52,10529.7,10424.07,10456.96,246270000 | |
| 10/03/2004,10457.59,10473.86,10284.67,10296.89,259000000 | |
| 11/03/2004,10288.85,10321.41,10120.38,10128.38,292049984 | |
| 12/03/2004,10130.67,10241.19,10130.67,10240.08,223350000 | |
| 15/03/2004,10238.45,10241.11,10092.47,10102.89,219150000 | |
| 16/03/2004,10103.41,10221.11,10103.41,10184.67,194560000 | |
| 17/03/2004,10184.3,10326.52,10184.3,10300.3,181210000 | |
| 18/03/2004,10298.96,10328.82,10214.15,10295.78,218820000 | |
| 19/03/2004,10295.85,10314.59,10182.6,10186.6,261590000 | |
| 22/03/2004,10185.93,10186.15,10012.16,10064.75,248930000 | |
| 23/03/2004,10066.67,10131.35,10047.41,10063.64,215260000 | |
| 24/03/2004,10065.41,10108.15,10007.49,10048.23,224310000 | |
| 25/03/2004,10049.56,10226.08,10049.49,10218.82,216420000 | |
| 26/03/2004,10218.37,10271.78,10181.04,10212.97,198830000 | |
| 29/03/2004,10212.91,10350.45,10212.91,10329.63,197150000 | |
| 30/03/2004,10327.63,10387.26,10306.15,10381.7,189060000 | |
| 31/03/2004,10380.89,10401.7,10314.89,10357.7,207400000 | |
| 01/04/2004,10357.52,10419.04,10342.59,10373.33,218660000 | |
| 02/04/2004,10375.33,10496.44,10375.33,10470.59,243070000 | |
| 05/04/2004,10470.59,10558.66,10465.63,10558.37,182130000 | |
| 06/04/2004,10553.76,10570.81,10505.11,10570.81,175720000 | |
| 07/04/2004,10569.26,10569.26,10465.33,10480.15,218040000 | |
| 08/04/2004,10482.77,10554.1,10393.91,10442.03,187730000 | |
| 12/04/2004,10444.38,10526.27,10443.81,10515.56,142190000 | |
| 13/04/2004,10516.05,10552.61,10361.99,10381.28,202540000 | |
| 14/04/2004,10378.1,10415.28,10322.94,10377.95,230460000 | |
| 15/04/2004,10377.95,10430.62,10322.16,10397.46,262880000 | |
| 16/04/2004,10398.32,10460.06,10376.39,10451.97,234660000 | |
| 19/04/2004,10451.62,10451.76,10399.47,10437.85,173340000 | |
| 20/04/2004,10437.85,10487.67,10313.58,10314.5,204710000 | |
| 21/04/2004,10311.87,10332.88,10250.48,10317.27,232630000 | |
| 22/04/2004,10314.99,10496.61,10292.28,10461.2,265740000 | |
| 23/04/2004,10463.11,10482.91,10410.6,10472.84,277070016 | |
| 26/04/2004,10472.91,10512.79,10418.12,10444.73,183040000 | |
| 27/04/2004,10445.38,10537.35,10441.75,10478.16,213410000 | |
| 28/04/2004,10476.67,10476.95,10333.87,10342.6,232090000 | |
| 29/04/2004,10339.41,10407.97,10219.18,10272.27,231880000 | |
| 30/04/2004,10273.06,10333.87,10225.57,10225.57,218010000 | |
| 03/05/2004,10227.27,10329.05,10227.13,10314,198688048 | |
| 04/05/2004,10314.32,10386.32,10266.17,10317.2,207682880 | |
| 05/05/2004,10316.98,10348.35,10291.08,10310.95,172073520 | |
| 06/05/2004,10308.2,10308.2,10170.51,10241.26,202690016 | |
| 07/05/2004,10240.62,10271.99,10114.86,10117.34,228142656 | |
| 10/05/2004,10116.28,10116.28,9932.74,9990.02,272129216 | |
| 11/05/2004,9989.24,10038.35,9974.05,10019.47,223653184 | |
| 12/05/2004,10011.52,10048.21,9852.19,10045.16,246406624 | |
| 13/05/2004,10044.31,10074.11,9970.93,10010.74,215305088 | |
| 14/05/2004,10008.43,10065.68,9938.42,10012.87,175178352 | |
| 17/05/2004,10009.92,10009.92,9862.77,9906.91,199668176 | |
| 18/05/2004,9906.71,9987.04,9906.64,9968.51,191770176 | |
| 19/05/2004,9962.55,10093.21,9933.11,9937.71,227423984 | |
| 20/05/2004,9939.12,9970.64,9900.59,9937.64,155568240 | |
| 21/05/2004,9939.34,10036.78,9939.27,9966.74,180984352 | |
| 24/05/2004,9968.02,10045.45,9927.14,9958.43,186995680 | |
| 25/05/2004,9958.08,10121.67,9915.86,10117.62,213945152 | |
| 26/05/2004,10116.84,10128.84,10077.81,10109.89,171702160 | |
| 27/05/2004,10109.89,10222.24,10109.89,10205.2,186667328 | |
| 28/05/2004,10205.83,10216.63,10172.77,10188.45,159562944 | |
| 01/06/2004,10187.18,10214.57,10134.86,10202.65,166582112 | |
| 02/06/2004,10199.78,10288.81,10197.06,10262.97,183537744 | |
| 03/06/2004,10261.85,10281.92,10193.78,10195.91,162840576 | |
| 04/06/2004,10196.83,10302.08,10196.69,10242.82,161187888 | |
| 07/06/2004,10243.31,10391.15,10243.31,10391.08,172493472 | |
| 08/06/2004,10389.41,10432.81,10353.05,10432.52,170220832 | |
| 09/06/2004,10431.1,10431.32,10364.96,10368.44,175092592 | |
| 10/06/2004,10367.8,10410.95,10367.8,10410.1,154092272 | |
| 14/06/2004,10401.23,10401.3,10307.05,10334.73,166534240 | |
| 15/06/2004,10336.51,10428.05,10336.51,10380.43,223780368 | |
| 16/06/2004,10380.23,10393.42,10355.51,10379.58,153017776 | |
| 17/06/2004,10378.59,10390.01,10338.13,10377.52,169822256 | |
| 18/06/2004,10375.82,10437.9,10358,10416.41,300676384 | |
| 21/06/2004,10417.82,10440.05,10363.36,10371.47,175299648 | |
| 22/06/2004,10370.21,10401.18,10307.25,10395.07,203465280 | |
| 23/06/2004,10395.14,10486.87,10359.46,10479.57,210774160 | |
| 24/06/2004,10477.43,10487.46,10433.56,10443.81,214326384 | |
| 25/06/2004,10444.24,10487.54,10369.92,10371.84,308252288 | |
| 28/06/2004,10377.52,10464.38,10337.7,10357.09,231096064 | |
| 29/06/2004,10356.35,10429.13,10341.68,10413.43,180205248 | |
| 30/06/2004,10413.43,10471.24,10375.67,10435.48,227803488 | |
| 01/07/2004,10434,10448.09,10274.73,10334.16,234895856 | |
| 02/07/2004,10334,10334.08,10264.92,10282.83,146600128 | |
| 06/07/2004,10280.26,10280.26,10191.4,10219.34,180070896 | |
| 07/07/2004,10211.92,10266.61,10199.29,10240.29,179935312 | |
| 08/07/2004,10238.52,10263.73,10166.25,10171.56,181792944 | |
| 09/07/2004,10173.12,10239.25,10173.12,10213.22,161232432 | |
| 12/07/2004,10211.75,10257.1,10162.18,10238.22,155515808 | |
| 13/07/2004,10238.37,10257.1,10230.63,10247.59,160634560 | |
| 14/07/2004,10232.84,10286.89,10172.39,10208.8,298903936 | |
| 15/07/2004,10208.2,10235.65,10162.94,10163.16,231927216 | |
| 16/07/2004,10162.34,10238.37,10135.13,10139.78,267308192 | |
| 19/07/2004,10140.95,10148.63,10063.31,10094.06,198379488 | |
| 20/07/2004,10094.43,10155.63,10072.68,10149.07,197641184 | |
| 21/07/2004,10156.3,10237.12,10045.61,10046.13,277565888 | |
| 22/07/2004,10047.6,10073.49,9946.88,10050.33,247867632 | |
| 23/07/2004,10045.46,10045.47,9931.77,9962.22,238540448 | |
| 26/07/2004,9964.71,10003.8,9913.92,9961.92,221242784 | |
| 27/07/2004,9963.54,10103.13,9963.54,10085.14,236270544 | |
| 28/07/2004,10084.03,10146.86,9994.22,10117.07,223564992 | |
| 29/07/2004,10115.52,10163.01,10084.84,10129.24,215054400 | |
| 30/07/2004,10129.12,10149.65,10086.32,10139.71,197242480 | |
| 02/08/2004,10138.45,10203.56,10101.36,10179.16,177334816 | |
| 03/08/2004,10178.27,10178.28,10102.84,10120.24,190884288 | |
| 04/08/2004,10117.96,10162.42,10068.11,10126.51,157429536 | |
| 05/08/2004,10127.1,10129.09,9955.73,9963.03,178245056 | |
| 06/08/2004,9960.67,9960.74,9793.05,9815.33,215870752 | |
| 09/08/2004,9816.14,9858.68,9811.12,9814.66,148324704 | |
| 10/08/2004,9815.55,9944.67,9815.47,9944.67,167585984 | |
| 11/08/2004,9931.24,9954.18,9841.36,9938.32,182916464 | |
| 12/08/2004,9936.48,9936.48,9808.54,9814.59,248087744 | |
| 13/08/2004,9814.11,9854.92,9783.91,9825.35,182591488 | |
| 16/08/2004,9825.35,9967.08,9825.35,9954.55,176388144 | |
| 17/08/2004,9955.5,10023.94,9952.11,9972.83,186117264 | |
| 18/08/2004,9964.22,10083.15,9934.05,10083.15,187149872 | |
| 19/08/2004,10082.78,10082.78,9989.87,10040.82,162782368 | |
| 20/08/2004,10040.81,10126.88,10012.51,10110.14,174995600 | |
| 23/08/2004,10111.1,10131.08,10067.97,10073.05,144504688 | |
| 24/08/2004,10074.89,10146.79,10062.13,10098.63,143052192 | |
| 25/08/2004,10098.49,10199.21,10068.11,10181.74,172572288 | |
| 26/08/2004,10181.07,10193.54,10155.86,10173.41,131964864 | |
| 27/08/2004,10174.07,10211.25,10166.69,10195.01,114580312 | |
| 30/08/2004,10193.83,10196.78,10122.52,10122.52,114849216 | |
| 31/08/2004,10121.97,10173.92,10074.22,10173.92,163251904 | |
| 01/09/2004,10170.12,10208.27,10110.65,10168.46,171949264 | |
| 02/09/2004,10168.39,10301.49,10162.05,10290.28,181201168 | |
| 03/09/2004,10277.82,10321.77,10260.2,10260.2,215674784 | |
| 07/09/2004,10261.52,10363.36,10261.45,10342.79,204531104 | |
| 08/09/2004,10342.42,10361.22,10305.18,10313.36,222222240 | |
| 09/09/2004,10314.69,10337.33,10269.49,10289.1,223164592 | |
| 10/09/2004,10289.47,10321.92,10237.78,10313.07,217577568 | |
| 13/09/2004,10306.65,10348.39,10292.57,10314.76,203201232 | |
| 14/09/2004,10315.13,10340.13,10303.41,10318.16,186176528 | |
| 15/09/2004,10316.9,10317.05,10228.78,10231.36,203742656 | |
| 16/09/2004,10231.59,10281.88,10228.64,10244.49,173239184 | |
| 17/09/2004,10245.82,10314.76,10245.74,10284.46,295881504 | |
| 20/09/2004,10283.87,10283.87,10187.19,10204.89,222356336 | |
| 21/09/2004,10204.52,10270.52,10200.25,10244.93,223843488 | |
| 22/09/2004,10244.05,10244.05,10097.37,10109.18,240392752 | |
| 23/09/2004,10108.29,10108.74,10031.16,10038.9,222622112 | |
| 24/09/2004,10039.42,10081.3,10034.85,10047.24,204056976 | |
| 27/09/2004,10046.65,10046.65,9985.37,9988.54,198713792 | |
| 28/09/2004,9989.73,10099.52,9977.92,10077.4,232173952 | |
| 29/09/2004,10078.06,10136.24,10050.56,10136.24,218538432 | |
| 30/09/2004,10136.38,10142.94,10038.9,10080.27,377131008 | |
| 01/10/2004,10082.04,10198.62,10082.04,10192.65,267548736 | |
| 04/10/2004,10191.4,10270.37,10191.4,10216.54,253185968 | |
| 05/10/2004,10216.76,10221.11,10158.07,10177.68,224410880 | |
| 06/10/2004,10170.7,10240.14,10157.99,10239.92,232016448 | |
| 07/10/2004,10239.84,10240.95,10124.52,10125.4,275335488 | |
| 08/10/2004,10124.11,10148.04,10036.32,10055.2,228590016 | |
| 11/10/2004,10056.09,10098.78,10056.09,10081.97,157178000 | |
| 12/10/2004,10080.42,10102.33,10017.15,10077.18,215816832 | |
| 13/10/2004,10085.21,10127.17,9957.79,10002.33,276803072 | |
| 14/10/2004,10002.54,10003.36,9875.13,9894.45,268648480 | |
| 15/10/2004,9895.63,9982.71,9895.55,9933.38,317586048 | |
| 18/10/2004,9932.98,9960.15,9861.63,9956.32,227843632 | |
| 19/10/2004,9958.38,10020.55,9894.89,9897.62,264221904 | |
| 20/10/2004,9895.19,9895.7,9804.19,9886.93,272672672 | |
| 21/10/2004,9884.65,9903.15,9800.87,9865.76,272048224 | |
| 22/10/2004,9863.85,9883.25,9753.02,9757.81,258221936 | |
| 25/10/2004,9757.22,9777.87,9708.4,9749.99,233370000 | |
| 26/10/2004,9750.59,9888.48,9749.55,9888.48,273773920 | |
| 27/10/2004,9888.25,10018.55,9841.95,10002.03,256202128 | |
| 28/10/2004,9998.94,10044.95,9952.48,10004.54,254485856 | |
| 29/10/2004,10004.69,10044.14,9990.83,10027.47,262954528 | |
| 01/11/2004,10028.73,10076.59,10010.15,10054.39,267042064 | |
| 02/11/2004,10053.87,10132.99,10011.18,10035.73,310399904 | |
| 03/11/2004,10037.5,10215.51,10037.43,10137.05,332789280 | |
| 04/11/2004,10132.48,10318.23,10127.98,10314.76,365767296 | |
| 05/11/2004,10317.05,10416.67,10316.98,10387.54,325773248 | |
| 08/11/2004,10385.15,10405.69,10361.44,10391.31,258036560 | |
| 09/11/2004,10387.62,10427.81,10368.59,10386.37,248430944 | |
| 10/11/2004,10378.59,10439.4,10378.59,10385.48,281286432 | |
| 11/11/2004,10386.95,10486.65,10386.95,10469.84,254083968 | |
| 12/11/2004,10469.21,10539.6,10460.4,10539.01,322250400 | |
| 15/11/2004,10541.89,10563.02,10517.13,10550.24,266458448 | |
| 16/11/2004,10549.79,10549.79,10477.95,10487.65,237057568 | |
| 17/11/2004,10481.83,10602.85,10481.83,10549.57,295228992 | |
| 18/11/2004,10549.2,10585.26,10547.39,10572.55,242233536 | |
| 19/11/2004,10571.63,10573.74,10438.58,10456.91,275342240 | |
| 22/11/2004,10455.73,10508.04,10432.01,10489.42,240418656 | |
| 23/11/2004,10486.69,10514.99,10436.38,10492.6,254785152 | |
| 24/11/2004,10493.86,10527.4,10482.26,10520.31,204071744 | |
| 26/11/2004,10518.69,10543.29,10508.56,10522.23,91510304 | |
| 29/11/2004,10520.64,10557.41,10417.08,10475.9,247674032 | |
| 30/11/2004,10475.27,10483.14,10428.02,10428.02,286895008 | |
| 01/12/2004,10425.8,10590.22,10425.76,10590.22,307969088 | |
| 02/12/2004,10590.44,10629.16,10544.77,10585.12,296045376 | |
| 03/12/2004,10597.9,10643.05,10560.58,10592.21,286256224 | |
| 06/12/2004,10591.32,10591.99,10526.82,10547.06,218655968 | |
| 07/12/2004,10546.8,10567.16,10440.36,10440.58,258705904 | |
| 08/12/2004,10438.77,10506.85,10438.66,10494.23,247024016 | |
| 09/12/2004,10492.45,10562.51,10418.63,10552.82,278736480 | |
| 10/12/2004,10552.16,10575.58,10522.68,10543.22,242289792 | |
| 13/12/2004,10543.44,10642.53,10543.21,10638.32,257534448 | |
| 14/12/2004,10640.53,10695.07,10621.03,10676.45,303790944 | |
| 15/12/2004,10675.71,10706.16,10636.47,10691.45,305005088 | |
| 16/12/2004,10691.71,10726.85,10661.67,10705.64,293596224 | |
| 17/12/2004,10704.83,10739.33,10641.88,10649.92,619182720 | |
| 20/12/2004,10652.14,10735.27,10652.07,10661.6,298652928 | |
| 21/12/2004,10661.89,10765.27,10661.89,10759.43,294878176 | |
| 22/12/2004,10752.34,10822.68,10739.19,10815.89,252908512 | |
| 23/12/2004,10815,10864.67,10809.53,10827.12,193268064 | |
| 27/12/2004,10828.01,10868.07,10776.13,10776.13,170138144 | |
| 28/12/2004,10776.06,10859.04,10773.92,10854.54,169866784 | |
| 29/12/2004,10853.72,10853.72,10795.57,10829.19,162833344 | |
| 30/12/2004,10829.12,10850.18,10799.71,10800.3,146206592 | |
| 31/12/2004,10800.3,10832.52,10781.01,10783.01,141140384 | |
| 03/01/2005,10783.75,10867.39,10710.07,10729.43,270619488 | |
| 04/01/2005,10727.81,10769.56,10605.15,10630.78,293276064 | |
| 05/01/2005,10629.53,10684.43,10597.75,10597.83,263554480 | |
| 06/01/2005,10593.19,10667.58,10589.33,10622.88,232849280 | |
| 07/01/2005,10624.8,10653.25,10571.74,10603.96,242517712 | |
| 10/01/2005,10603.44,10663.74,10582.38,10621.03,234159792 | |
| 11/01/2005,10619.77,10619.77,10531.54,10556.22,255647488 | |
| 12/01/2005,10561.32,10622.88,10499.47,10617.78,293140576 | |
| 13/01/2005,10617.41,10618.15,10485.73,10505.83,271186048 | |
| 14/01/2005,10506.71,10567.01,10503.76,10558,223074464 | |
| 18/01/2005,10554.23,10628.94,10500.58,10628.79,267680624 | |
| 19/01/2005,10626.05,10626.28,10536.49,10539.97,242227632 | |
| 20/01/2005,10538.9,10546.77,10457.94,10471.47,242810736 | |
| 21/01/2005,10471.98,10512.18,10390.85,10392.99,275679968 | |
| 24/01/2005,10393.58,10442.87,10368.61,10368.61,259167408 | |
| 25/01/2005,10369.42,10509.83,10369.42,10461.56,260722208 | |
| 26/01/2005,10463.19,10531.99,10463.19,10498.59,247142688 | |
| 27/01/2005,10498.14,10498.14,10429.94,10467.4,269694912 | |
| 28/01/2005,10470.58,10488.39,10386.56,10427.2,358717152 | |
| 31/01/2005,10428.76,10510.19,10428.76,10489.94,298058240 | |
| 01/02/2005,10489.72,10570.26,10489.64,10551.94,283804416 | |
| 02/02/2005,10551.05,10616.37,10544.48,10596.79,279858080 | |
| 03/02/2005,10592.21,10601.15,10550.09,10593.1,229002224 | |
| 04/02/2005,10593.17,10723.89,10586.89,10716.13,246269648 | |
| 07/02/2005,10715.76,10733.5,10699.73,10715.76,218039456 | |
| 08/02/2005,10712.51,10744.51,10695.96,10724.63,244710800 | |
| 09/02/2005,10717.76,10741.55,10660.42,10664.11,310025792 | |
| 10/02/2005,10665,10763.94,10664.33,10749.61,254151152 | |
| 11/02/2005,10742.92,10829.19,10703.43,10796.01,263367216 | |
| 14/02/2005,10795.72,10802.29,10773.18,10791.13,215369008 | |
| 15/02/2005,10791.06,10852.39,10779.31,10837.32,241499264 | |
| 16/02/2005,10832.03,10853.43,10794.16,10834.88,256939104 | |
| 17/02/2005,10835.03,10841.16,10752.34,10754.26,257857232 | |
| 18/02/2005,10755.15,10792.02,10730.32,10785.22,335658912 | |
| 22/02/2005,10783.38,10783.45,10610.54,10611.2,340912832 | |
| 23/02/2005,10609.28,10700.69,10608.98,10673.79,268485344 | |
| 24/02/2005,10672.24,10755.74,10647.34,10748.79,257341344 | |
| 25/02/2005,10748.42,10845.6,10735.77,10841.6,247143584 | |
| 28/02/2005,10842.05,10842.05,10730.47,10766.23,288156736 | |
| 01/03/2005,10769.04,10849.14,10769.04,10830,247205072 | |
| 02/03/2005,10825.68,10869.83,10774.29,10811.97,235950432 | |
| 03/03/2005,10812.27,10869.17,10767.19,10833.03,233475920 | |
| 04/03/2005,10834.51,10962.42,10834.29,10940.55,240210896 | |
| 07/03/2005,10940.55,10984.46,10931.46,10936.86,229115776 | |
| 08/03/2005,10935.6,10952.45,10900.13,10912.62,205965488 | |
| 09/03/2005,10912.32,10923.18,10802.06,10805.62,267971824 | |
| 10/03/2005,10806.28,10875.52,10780.35,10851.51,224038928 | |
| 11/03/2005,10845.3,10872.35,10758.55,10774.36,243047520 | |
| 14/03/2005,10773.92,10805.47,10754.41,10804.51,237045984 | |
| 15/03/2005,10804.29,10838.65,10745.1,10745.1,237712160 | |
| 16/03/2005,10741.63,10741.63,10612.38,10633.07,278623360 | |
| 17/03/2005,10633.3,10658.64,10598.34,10626.35,228156608 | |
| 18/03/2005,10627.83,10653.69,10557.04,10629.67,531667168 | |
| 21/03/2005,10629.9,10630.49,10534.06,10565.39,254559392 | |
| 22/03/2005,10565.39,10609.95,10470.28,10470.51,308688384 | |
| 23/03/2005,10470.58,10497.42,10430.53,10456.02,327486688 | |
| 24/03/2005,10457.06,10518.63,10442.87,10442.87,238109040 | |
| 28/03/2005,10444.13,10533.55,10439.99,10485.65,213818240 | |
| 29/03/2005,10486.1,10520.84,10396.24,10405.7,301964160 | |
| 30/03/2005,10405.77,10544.18,10404.81,10540.93,276061888 | |
| 31/03/2005,10541.59,10542.04,10490.38,10503.76,259245616 | |
| 01/04/2005,10504.57,10568.93,10381.02,10404.3,318812160 | |
| 04/04/2005,10401.71,10444.28,10356.71,10421.14,293798976 | |
| 05/04/2005,10421.14,10476.49,10419.44,10458.46,271685056 | |
| 06/04/2005,10453.45,10526,10453.38,10486.02,237571840 | |
| 07/04/2005,10485.88,10557.11,10476.71,10546.32,283338496 | |
| 08/04/2005,10546.32,10553.56,10460.46,10461.34,201111424 | |
| 11/04/2005,10462.08,10482.18,10438.44,10448.56,192722640 | |
| 12/04/2005,10448.63,10529.77,10360.92,10507.97,267071584 | |
| 13/04/2005,10507.45,10521.06,10379.7,10403.93,274853984 | |
| 14/04/2005,10403.71,10417.89,10273.43,10278.75,303782368 | |
| 15/04/2005,10276.61,10278.53,10076.57,10087.51,417359456 | |
| 18/04/2005,10088.54,10105.39,10020.93,10071.25,301220896 | |
| 19/04/2005,10071.55,10156.53,10071.55,10127.41,285956864 | |
| 20/04/2005,10131.18,10186.45,10000.46,10012.36,323914656 | |
| 21/04/2005,10010.51,10218.6,10010.51,10218.6,287545632 | |
| 22/04/2005,10216.68,10219.34,10069.92,10157.71,273544608 | |
| 25/04/2005,10158.52,10260.2,10158.52,10242.47,231210960 | |
| 26/04/2005,10240.99,10263.6,10150.99,10151.13,255273040 | |
| 27/04/2005,10150.32,10219.56,10079.45,10198.8,248390944 | |
| 28/04/2005,10194.58,10194.58,10070.14,10070.37,279300768 | |
| 29/04/2005,10073.47,10196.36,10048.12,10192.51,303787712 | |
| 02/05/2005,10192,10258.43,10188.07,10251.7,239614384 | |
| 03/05/2005,10251.04,10304.54,10208.03,10256.95,277708864 | |
| 04/05/2005,10255.25,10392.47,10255.25,10384.64,275241792 | |
| 05/05/2005,10384.49,10405.77,10296.48,10340.38,236455152 | |
| 06/05/2005,10339.71,10400.6,10339.64,10345.4,230414128 | |
| 09/05/2005,10345.4,10384.86,10320.14,10384.34,204604160 | |
| 10/05/2005,10382.94,10382.94,10250.23,10281.11,234905088 | |
| 11/05/2005,10272.91,10311.19,10184.9,10300.25,214893728 | |
| 12/05/2005,10299.74,10322.35,10183.43,10189.48,249842592 | |
| 13/05/2005,10188.23,10234.34,10075.55,10140.12,258418288 | |
| 16/05/2005,10139.61,10255.25,10138.28,10252.29,217227552 | |
| 17/05/2005,10247.49,10336.9,10213.14,10331.88,241105184 | |
| 18/05/2005,10323.19,10480.85,10323.04,10464.45,299756128 | |
| 19/05/2005,10464.45,10494.74,10435.32,10493.19,209180704 | |
| 20/05/2005,10492.75,10499.26,10423.88,10471.91,232254032 | |
| 23/05/2005,10472.8,10560.81,10466.07,10523.56,225285248 | |
| 24/05/2005,10522.68,10522.68,10471.91,10503.68,204646576 | |
| 25/05/2005,10503.17,10503.17,10426.39,10457.8,187993376 | |
| 26/05/2005,10458.68,10544.1,10458.61,10537.6,194624848 | |
| 27/05/2005,10537.08,10552.01,10517.66,10542.55,168055840 | |
| 31/05/2005,10541.89,10542.33,10467.48,10467.48,240777760 | |
| 01/06/2005,10462.86,10586.37,10457.91,10549.87,233095536 | |
| 02/06/2005,10548.83,10559.93,10510.41,10553.49,187680384 | |
| 03/06/2005,10552.82,10553.19,10448.41,10460.97,222229264 | |
| 06/06/2005,10461.64,10481,10430.97,10467.03,170196144 | |
| 07/06/2005,10466,10578.84,10465.92,10483.07,213988400 | |
| 08/06/2005,10484.84,10543.29,10465.32,10476.86,195817328 | |
| 09/06/2005,10477.75,10526.37,10443.31,10503.02,209811232 | |
| 10/06/2005,10503.02,10538.64,10452.62,10512.63,217096480 | |
| 13/06/2005,10503.57,10589.16,10474.38,10522.56,205632144 | |
| 14/06/2005,10521.95,10586.7,10521.79,10547.57,192033312 | |
| 15/06/2005,10548.65,10589.93,10495.39,10566.37,220846208 | |
| 16/06/2005,10566.76,10595.45,10540.06,10578.65,217730464 | |
| 17/06/2005,10580.41,10656.29,10579.49,10623.07,373397472 | |
| 20/06/2005,10621.54,10637.57,10562.38,10609.11,173106864 | |
| 21/06/2005,10608.88,10630.36,10580.87,10599.67,204333104 | |
| 22/06/2005,10599.36,10646.24,10578.04,10587.93,198812832 | |
| 23/06/2005,10587.09,10589.01,10419.6,10421.44,288028640 | |
| 24/06/2005,10422.28,10422.28,10297.84,10297.84,343147616 | |
| 27/06/2005,10298.07,10332.13,10253.49,10290.78,220512864 | |
| 28/06/2005,10291.01,10409.7,10290.55,10405.63,215349376 | |
| 29/06/2005,10405.94,10433.79,10363.28,10374.48,222550640 | |
| 30/06/2005,10374.18,10412.79,10267.22,10274.97,301805760 | |
| 01/07/2005,10273.59,10343.79,10273.52,10303.44,231376368 | |
| 05/07/2005,10303.13,10389.06,10282.65,10371.8,235623344 | |
| 06/07/2005,10366.52,10380.47,10267.61,10270.68,237209968 | |
| 07/07/2005,10269.76,10310.04,10175.4,10302.29,275313344 | |
| 08/07/2005,10302.9,10462.26,10300.45,10449.14,249256576 | |
| 11/07/2005,10449.6,10534.22,10449.6,10519.72,225471568 | |
| 12/07/2005,10519.49,10544.04,10483.2,10513.89,233394320 | |
| 13/07/2005,10513.36,10564.91,10512.36,10557.39,216658432 | |
| 14/07/2005,10559.86,10657.69,10559.86,10628.89,267794400 | |
| 15/07/2005,10629.44,10654.12,10600.48,10640.83,239704928 | |
| 18/07/2005,10640.19,10640.19,10574.99,10574.99,206294416 | |
| 19/07/2005,10576.9,10668.52,10576.9,10646.56,318159808 | |
| 20/07/2005,10629.52,10691.3,10581.12,10689.15,312415680 | |
| 21/07/2005,10690.03,10700.06,10608.43,10627.77,281750240 | |
| 22/07/2005,10624.19,10658.58,10588.05,10651.18,231481552 | |
| 25/07/2005,10651.66,10686.53,10591.55,10596.48,190251328 | |
| 26/07/2005,10597.6,10626,10572.92,10579.77,220387840 | |
| 27/07/2005,10579.45,10645.92,10577.38,10637.09,213224816 | |
| 28/07/2005,10633.5,10710.48,10629.68,10705.55,220167808 | |
| 29/07/2005,10705.16,10717.73,10640.91,10640.91,215284800 | |
| 01/08/2005,10641.78,10672.36,10610.89,10623.15,192785456 | |
| 02/08/2005,10623.79,10699.19,10623.47,10683.74,241686128 | |
| 03/08/2005,10681.51,10698.07,10638.48,10697.59,237647104 | |
| 04/08/2005,10696.8,10696.88,10606.67,10610.1,230600896 | |
| 05/08/2005,10610.34,10610.81,10554.45,10558.03,218235280 | |
| 08/08/2005,10557.24,10606.04,10524.91,10536.93,185878864 | |
| 09/08/2005,10537.65,10639.08,10537.65,10615.67,207464624 | |
| 10/08/2005,10606.52,10719.41,10570.05,10594.41,258416864 | |
| 11/08/2005,10591.83,10685.89,10588.52,10685.89,234245440 | |
| 12/08/2005,10682.7,10682.78,10568.3,10600.31,218888848 | |
| 15/08/2005,10599.19,10655.08,10557.87,10634.38,173338480 | |
| 16/08/2005,10631.59,10640.27,10510.34,10513.45,232523440 | |
| 17/08/2005,10505.6,10588.93,10503.37,10550.71,235033504 | |
| 18/08/2005,10549.75,10592.9,10517.43,10554.93,213901728 | |
| 19/08/2005,10552.7,10626.26,10552.7,10559.23,219831744 | |
| 22/08/2005,10559.78,10641.15,10523.96,10569.89,215569504 | |
| 23/08/2005,10571.01,10577.46,10496.73,10519.58,210670864 | |
| 24/08/2005,10519.34,10559,10432.08,10434.87,256637696 | |
| 25/08/2005,10434.39,10465.36,10428.34,10450.63,188097520 | |
| 26/08/2005,10450.95,10450.95,10383.98,10397.29,192098704 | |
| 29/08/2005,10396.9,10487.5,10349.37,10463.05,202973840 | |
| 30/08/2005,10461.54,10461.54,10350,10412.82,234646496 | |
| 31/08/2005,10409.08,10484.79,10356.87,10481.6,281196160 | |
| 01/09/2005,10481.44,10513.76,10425.8,10459.63,278989152 | |
| 02/09/2005,10460.67,10497.45,10434.71,10447.37,204490528 | |
| 06/09/2005,10447.69,10593.06,10447.69,10589.24,233670656 | |
| 07/09/2005,10588.68,10640.43,10573.95,10633.5,226792144 | |
| 08/09/2005,10633.11,10636.49,10569.34,10595.93,222993856 | |
| 09/09/2005,10594.1,10695.92,10593.94,10678.56,247142112 | |
| 12/09/2005,10678.41,10701.81,10664.09,10682.94,201193936 | |
| 13/09/2005,10673.71,10674.03,10595.29,10597.44,222615200 | |
| 14/09/2005,10597.52,10633.19,10536.62,10544.9,216302160 | |
| 15/09/2005,10545.85,10582.07,10520.93,10558.75,225347936 | |
| 16/09/2005,10560.5,10647.36,10560.42,10641.94,546944192 | |
| 19/09/2005,10641.87,10644.57,10521.18,10557.63,233533696 | |
| 20/09/2005,10558.19,10604.76,10467.11,10481.52,244558256 | |
| 21/09/2005,10484.23,10484.55,10375.24,10378.03,266651712 | |
| 22/09/2005,10376.2,10444.51,10350.96,10422.05,254262848 | |
| 23/09/2005,10421.81,10455.81,10372.06,10419.59,238032784 | |
| 26/09/2005,10420.22,10509.23,10410.11,10443.63,234317968 | |
| 27/09/2005,10444.58,10496.25,10415.62,10456.21,224956304 | |
| 28/09/2005,10456.61,10512.1,10423.98,10473.09,238736704 | |
| 29/09/2005,10472.61,10563.37,10418.01,10552.78,236018048 | |
| 30/09/2005,10552.7,10569.81,10526.12,10568.7,222158160 | |
| 03/10/2005,10569.5,10608.56,10523.63,10535.48,239192288 | |
| 04/10/2005,10534.36,10567.82,10434.79,10441.11,301841248 | |
| 05/10/2005,10434.81,10438.47,10316.16,10317.36,266721600 | |
| 06/10/2005,10317.36,10369.55,10218.09,10287.1,316438560 | |
| 07/10/2005,10287.42,10347.3,10280.62,10292.31,237340896 | |
| 10/10/2005,10292.95,10323.12,10237.8,10238.76,236538944 | |
| 11/10/2005,10239.16,10312.88,10234.2,10253.17,261000672 | |
| 12/10/2005,10253.81,10308.88,10186.09,10216.91,293424320 | |
| 13/10/2005,10216.91,10241.32,10156.46,10216.59,270359072 | |
| 14/10/2005,10216.59,10291.91,10200.1,10287.34,238950816 | |
| 17/10/2005,10287.42,10350.99,10269.81,10348.1,242882816 | |
| 18/10/2005,10349.14,10361.47,10285.26,10285.26,297587776 | |
| 19/10/2005,10277.18,10414.13,10232.98,10414.13,316880544 | |
| 20/10/2005,10411.73,10432.78,10252.13,10281.1,334850048 | |
| 21/10/2005,10282.22,10350.98,10193.45,10215.22,357931584 | |
| 24/10/2005,10216.11,10387,10216.11,10385,263686576 | |
| 25/10/2005,10383.88,10411.65,10316.88,10377.87,246962272 | |
| 26/10/2005,10377.39,10434.47,10336.82,10344.98,266805264 | |
| 27/10/2005,10344.74,10349.22,10229.95,10229.95,236491552 | |
| 28/10/2005,10231.15,10404.7,10231.15,10402.77,283057632 | |
| 31/10/2005,10403.17,10486.65,10403.17,10440.07,320077088 | |
| 01/11/2005,10437.51,10455.28,10406.04,10406.77,293782240 | |
| 02/11/2005,10406.29,10493.54,10388.76,10472.73,279708768 | |
| 03/11/2005,10470.49,10561.16,10470.49,10522.59,320895360 | |
| 04/11/2005,10523.23,10552.38,10479.39,10530.76,230871344 | |
| 07/11/2005,10531.24,10593.35,10520.43,10586.23,241256080 | |
| 08/11/2005,10574.18,10574.22,10524.28,10539.72,201767120 | |
| 09/11/2005,10539.24,10601.92,10519.55,10546.21,244432416 | |
| 10/11/2005,10541.16,10655.53,10519.39,10640.1,293346560 | |
| 11/11/2005,10641.3,10696.45,10637.43,10686.04,195883264 | |
| 14/11/2005,10686.6,10710.06,10674.28,10697.17,211289920 | |
| 15/11/2005,10697.01,10741.99,10664.27,10686.44,267496848 | |
| 16/11/2005,10683.03,10712.22,10652.27,10674.76,285998208 | |
| 17/11/2005,10677,10727.67,10665.55,10720.22,274323136 | |
| 18/11/2005,10719.34,10796.26,10697.25,10766.33,351035008 | |
| 21/11/2005,10766.33,10835.33,10761.05,10820.28,250279088 | |
| 22/11/2005,10815.96,10877.43,10787.22,10871.43,311193824 | |
| 23/11/2005,10871.43,10950.75,10855.34,10916.09,236733936 | |
| 25/11/2005,10915.13,10955.48,10914.49,10931.62,122458064 | |
| 28/11/2005,10932.74,10951.93,10881.63,10890.72,259361760 | |
| 29/11/2005,10888.48,10959.79,10888.07,10888.16,255249264 | |
| 30/11/2005,10883.91,10924.82,10803.87,10805.87,257650208 | |
| 01/12/2005,10806.03,10934.9,10806.03,10912.57,256980576 | |
| 02/12/2005,10912.01,10921.37,10861.66,10877.51,214895056 | |
| 05/12/2005,10876.95,10876.95,10810.67,10835.01,237335056 | |
| 06/12/2005,10835.41,10924.89,10835.41,10856.86,264631344 | |
| 07/12/2005,10856.86,10868.06,10764.01,10810.91,243486864 | |
| 08/12/2005,10808.43,10847.25,10729.67,10755.12,253291088 | |
| 09/12/2005,10751.76,10805.95,10729.91,10778.58,238934816 | |
| 12/12/2005,10778.66,10811.71,10735.11,10767.77,254129728 | |
| 13/12/2005,10765.69,10871.51,10751.36,10823.72,329045408 | |
| 14/12/2005,10821.32,10919.77,10820.32,10883.51,336442656 | |
| 15/12/2005,10883.43,10938.74,10865.42,10881.67,297557344 | |
| 16/12/2005,10881.67,10940.34,10869.27,10875.59,419036608 | |
| 19/12/2005,10875.51,10922.41,10825.64,10836.53,331173376 | |
| 20/12/2005,10836.93,10860.14,10789.62,10805.55,254444640 | |
| 21/12/2005,10805.63,10900.89,10805.63,10833.73,257848816 | |
| 22/12/2005,10831.56,10891.04,10829.16,10889.44,229500736 | |
| 23/12/2005,10883.27,10904.8,10869.83,10883.27,126717904 | |
| 27/12/2005,10883.75,10932.82,10776.49,10777.77,174188944 | |
| 28/12/2005,10778.25,10825.16,10778.25,10796.26,153226544 | |
| 29/12/2005,10795.7,10825.24,10779.22,10784.82,160014784 | |
| 30/12/2005,10783.86,10783.86,10709.42,10717.5,191021200 | |
| 03/01/2006,10718.3,10862.78,10684.45,10847.41,302947648 | |
| 04/01/2006,10843.97,10892.64,10833.9,10880.15,271485824 | |
| 05/01/2006,10880.39,10908.25,10843.65,10882.15,250909600 | |
| 06/01/2006,10875.45,10968.84,10875.45,10959.31,291744224 | |
| 09/01/2006,10959.47,11020.15,10944.43,11011.9,248235296 | |
| 10/01/2006,11010.46,11013.98,10949.87,11011.58,264270576 | |
| 11/01/2006,11011.66,11047.76,10991.97,11043.44,266267888 | |
| 12/01/2006,11043.12,11045.84,10951.23,10962.36,244887888 | |
| 13/01/2006,10961.48,10992.69,10921.53,10959.87,209947088 | |
| 17/01/2006,10957.55,10957.87,10875.6,10896.32,251466864 | |
| 18/01/2006,10890.08,10890.08,10817.32,10854.86,361540768 | |
| 19/01/2006,10855.18,10915.95,10852.13,10880.71,370966624 | |
| 20/01/2006,10880.71,10880.71,10661.15,10667.39,449337824 | |
| 23/01/2006,10668.75,10737.04,10666.35,10688.77,366092320 | |
| 24/01/2006,10690.21,10750.31,10686.04,10712.22,375982912 | |
| 25/01/2006,10713.26,10760.57,10672.6,10709.74,412464608 | |
| 26/01/2006,10711.02,10827.96,10710.94,10809.47,400554560 | |
| 27/01/2006,10815.32,10932.34,10804.75,10907.21,398812448 | |
| 30/01/2006,10908.49,10930.5,10887.44,10899.92,323686432 | |
| 31/01/2006,10900.4,10923.45,10862.14,10864.86,369374368 | |
| 01/02/2006,10862.14,10967.57,10852.82,10953.95,333583872 | |
| 02/02/2006,10950.11,10950.11,10827.16,10851.98,314194144 | |
| 03/02/2006,10849.57,10863.58,10779.06,10793.62,346599520 | |
| 06/02/2006,10793.3,10814.51,10770.97,10798.27,263194064 | |
| 07/02/2006,10796.42,10822.76,10737.67,10749.76,351880160 | |
| 08/02/2006,10742.16,10865.42,10740.63,10858.62,330083648 | |
| 09/02/2006,10859.42,10952.27,10855.74,10883.35,314189664 | |
| 10/02/2006,10883.51,10944.99,10820.2,10919.05,303571808 | |
| 13/02/2006,10915.21,10939.86,10849.89,10892.32,244328464 | |
| 14/02/2006,10890.72,11047.68,10890.72,11028.39,307058752 | |
| 15/02/2006,11025.67,11068.74,10989.72,11058.97,298850144 | |
| 16/02/2006,11059.05,11120.76,11046.4,11120.68,302984352 | |
| 17/02/2006,11119.56,11131.95,11077.7,11115.32,329164192 | |
| 21/02/2006,11115.48,11140.77,11050.81,11069.06,270406560 | |
| 22/02/2006,11065.29,11159.18,11060.33,11137.17,337277728 | |
| 23/02/2006,11133.52,11135.89,11052.73,11069.22,270404480 | |
| 24/02/2006,11065.77,11085.54,11010.22,11061.85,247273552 | |
| 27/02/2006,11062.81,11132.61,11061.73,11097.55,268605984 | |
| 28/02/2006,11096.75,11100.19,10978.61,10993.41,325452736 | |
| 01/03/2006,10993.25,11069.38,10991.97,11053.53,270624704 | |
| 02/03/2006,11052.57,11052.57,10986.05,11025.51,274278752 | |
| 03/03/2006,11024.23,11106.68,10984.61,11021.59,365749280 | |
| 06/03/2006,11022.47,11037.12,10929.22,10958.59,292509152 | |
| 07/03/2006,10957.31,10989.01,10928.74,10980.69,284772512 | |
| 08/03/2006,10977.08,11026.71,10922.73,11005.74,276613280 | |
| 09/03/2006,11005.66,11049.12,10963.88,10972.28,266392304 | |
| 10/03/2006,10972.92,11098.99,10972.92,11076.34,257436624 | |
| 13/03/2006,11067.61,11116.68,11056.33,11076.02,251024400 | |
| 14/03/2006,11076.02,11161.35,11058.65,11151.34,251560224 | |
| 15/03/2006,11149.76,11226.74,11138.93,11209.77,274736256 | |
| 16/03/2006,11210.97,11282.45,11210.57,11253.24,306146304 | |
| 17/03/2006,11254.12,11290.07,11254.12,11279.65,480826400 | |
| 20/03/2006,11278.93,11308.39,11259.8,11274.53,247412272 | |
| 21/03/2006,11275.89,11334.96,11221.54,11235.47,331801632 | |
| 22/03/2006,11234.51,11328.8,11226.42,11317.43,342984544 | |
| 23/03/2006,11317.35,11327.2,11237.15,11270.29,292415776 | |
| 24/03/2006,11270.61,11316.09,11244.03,11279.97,242057392 | |
| 27/03/2006,11280.13,11280.45,11229.86,11250.11,226240352 | |
| 28/03/2006,11250.11,11281.77,11145.02,11154.54,272491424 | |
| 29/03/2006,11154.94,11244.35,11154.94,11215.7,279465408 | |
| 30/03/2006,11216.34,11259.16,11117.64,11150.7,276897440 | |
| 31/03/2006,11151.34,11191.36,11105.65,11109.32,317002848 | |
| 03/04/2006,11113,11247.87,11113,11144.94,278443808 | |
| 04/04/2006,11142.54,11226.98,11123.57,11203.85,246950464 | |
| 05/04/2006,11203.21,11250.99,11169.35,11239.55,250187584 | |
| 06/04/2006,11233.01,11246.91,11167.03,11216.5,240366528 | |
| 07/04/2006,11217.14,11269.3,11108.02,11120.04,256288496 | |
| 10/04/2006,11119.88,11185.54,11117.08,11141.33,207383584 | |
| 11/04/2006,11141.33,11186.64,11053.17,11089.63,266079680 | |
| 12/04/2006,11089.47,11144.14,11087.47,11129.97,212589424 | |
| 13/04/2006,11130.13,11178.4,11105.8,11137.65,230873712 | |
| 17/04/2006,11137.33,11159.99,11039.12,11073.78,239728096 | |
| 18/04/2006,11074.58,11280.45,11074.58,11268.77,309660512 | |
| 19/04/2006,11265.4,11302.95,11236.19,11278.77,292284160 | |
| 20/04/2006,11278.53,11384.11,11275.05,11342.89,336424896 | |
| 21/04/2006,11343.45,11405.88,11316.79,11347.45,325088992 | |
| 24/04/2006,11346.81,11359.7,11305.83,11336.32,231998032 | |
| 25/04/2006,11336.56,11355.37,11260.84,11283.25,289233920 | |
| 26/04/2006,11283.25,11379.87,11282.77,11354.49,270269888 | |
| 27/04/2006,11349.53,11416.93,11275.3,11382.51,361742592 | |
| 28/04/2006,11358.33,11417.66,11347.21,11367.14,338442432 | |
| 01/05/2006,11367.78,11428.37,11329.44,11343.29,365966624 | |
| 02/05/2006,11345.21,11427.65,11345.13,11416.45,335418240 | |
| 03/05/2006,11414.69,11424.93,11362.42,11400.28,380540896 | |
| 04/05/2006,11401.8,11463.11,11401.8,11438.86,333943232 | |
| 05/05/2006,11440.62,11586.38,11440.62,11577.74,338907968 | |
| 08/05/2006,11576.37,11603.59,11561.97,11584.54,309923648 | |
| 09/05/2006,11584.62,11640.73,11572.05,11639.77,263247408 | |
| 10/05/2006,11630.48,11670.19,11595.18,11642.65,284533760 | |
| 11/05/2006,11639.29,11639.45,11479.44,11500.73,322510912 | |
| 12/05/2006,11500.01,11500.01,11374.74,11380.99,321236096 | |
| 15/05/2006,11380.43,11435.34,11333.04,11428.77,300538048 | |
| 16/05/2006,11428.21,11460.55,11392.67,11419.89,307168992 | |
| 17/05/2006,11410.13,11410.13,11174.38,11205.61,399455648 | |
| 18/05/2006,11206.17,11247.39,11127.09,11128.29,338299680 | |
| 19/05/2006,11124.37,11180.29,11075.22,11144.06,485497184 | |
| 22/05/2006,11143.42,11175.35,11040.07,11125.33,340593056 | |
| 23/05/2006,11126.29,11202.65,11097.31,11098.35,315856448 | |
| 24/05/2006,11100.11,11168.24,11030.47,11117.32,403410304 | |
| 25/05/2006,11114.96,11214.98,11114.96,11211.05,295352640 | |
| 26/05/2006,11211.69,11283.49,11211.54,11278.61,240331872 | |
| 30/05/2006,11277.25,11278.13,11094.35,11094.43,261258080 | |
| 31/05/2006,11091.15,11183.04,11085.38,11168.31,353662464 | |
| 01/06/2006,11169.03,11270.21,11150.07,11260.28,295152928 | |
| 02/06/2006,11260.52,11285.82,11191.53,11247.87,268636480 | |
| 05/06/2006,11247.55,11248.79,11040.24,11048.72,254985648 | |
| 06/06/2006,11048.24,11094.26,10926.42,11002.14,385873056 | |
| 07/06/2006,11002.06,11077.38,10928.34,10930.9,333488000 | |
| 08/06/2006,10929.7,10964.68,10757.55,10938.82,442153440 | |
| 09/06/2006,10939.14,10976.2,10871.59,10891.92,272925184 | |
| 12/06/2006,10892,10927.12,10790.26,10792.58,272492064 | |
| 13/06/2006,10783.14,10862.3,10700.93,10706.14,399223168 | |
| 14/06/2006,10706.78,10817,10698.85,10816.92,355615520 | |
| 15/06/2006,10817.48,11036.48,10817.48,11015.19,358874368 | |
| 16/06/2006,11014.38,11045.2,10984.13,11014.55,451933632 | |
| 19/06/2006,11014.87,11057.61,10907.29,10942.11,332701120 | |
| 20/06/2006,10942.03,11029.83,10938.42,10974.84,274069120 | |
| 21/06/2006,10975.24,11131.73,10971.72,11079.46,309292608 | |
| 22/06/2006,11077.78,11077.78,10986.14,11019.11,250455680 | |
| 23/06/2006,11019.19,11074.26,10973.4,10989.09,221942496 | |
| 26/06/2006,10990.29,11048.72,10973.72,11045.28,202766272 | |
| 27/06/2006,11048.24,11064.09,10920.73,10924.74,269009536 | |
| 28/06/2006,10925.3,10981.25,10902.48,10973.56,260235360 | |
| 29/06/2006,10974.36,11195.54,10974.36,11190.8,337833536 | |
| 30/06/2006,11190.8,11235.63,11150.06,11150.22,365667200 | |
| 03/07/2006,11149.34,11231.3,11149.34,11228.02,134785280 | |
| 05/07/2006,11225.06,11225.06,11123.32,11151.82,248316576 | |
| 06/07/2006,11147.12,11257.08,11147.12,11225.3,224521232 | |
| 07/07/2006,11224.18,11224.18,11066.01,11090.67,253725872 | |
| 10/07/2006,11091.71,11174.47,11090.04,11103.55,207744816 | |
| 11/07/2006,11102.59,11151.18,11027.99,11134.77,298125568 | |
| 12/07/2006,11133.97,11149.96,10995.97,11013.18,266318560 | |
| 13/07/2006,11012.62,11012.62,10832.93,10846.29,328779168 | |
| 14/07/2006,10846.53,10848.37,10701.34,10739.35,312080416 | |
| 17/07/2006,10739.35,10802.67,10714.71,10747.36,251637024 | |
| 18/07/2006,10745.84,10813.79,10683.32,10799.23,288864064 | |
| 19/07/2006,10797.39,11038.48,10797.39,11011.42,343397536 | |
| 20/07/2006,11007.26,11037.28,10924.98,10928.1,336297824 | |
| 21/07/2006,10937.94,10951.77,10838.85,10868.38,433241472 | |
| 24/07/2006,10868.7,11065.95,10868.62,11051.05,269368576 | |
| 25/07/2006,11051.05,11133.81,10999.9,11103.71,281835424 | |
| 26/07/2006,11102.91,11157.82,11048.16,11102.51,287168480 | |
| 27/07/2006,11104.19,11187.76,11087.55,11100.43,286533984 | |
| 28/07/2006,11102.11,11243.31,11102.03,11219.7,269733760 | |
| 31/07/2006,11218.9,11219.06,11178.32,11185.68,226188048 | |
| 01/08/2006,11184.8,11185.28,11083.86,11125.73,199146112 | |
| 02/08/2006,11125.57,11229.46,11125.25,11199.93,229412400 | |
| 03/08/2006,11195.28,11269.49,11144.46,11242.59,211891168 | |
| 04/08/2006,11244.59,11344.17,11187.36,11240.35,210412752 | |
| 07/08/2006,11239.47,11245.95,11190.56,11219.38,169713328 | |
| 08/08/2006,11218.18,11276.29,11141.82,11173.59,212269200 | |
| 09/08/2006,11168.47,11250.84,11068.57,11076.18,231274656 | |
| 10/08/2006,11073.14,11143.98,11044.72,11124.37,211269936 | |
| 11/08/2006,11121.16,11121.16,11042.64,11088.03,166869552 | |
| 14/08/2006,11089.07,11202.73,11079.78,11097.87,205832000 | |
| 15/08/2006,11098.03,11234.27,11098.03,11230.26,208752960 | |
| 16/08/2006,11224.91,11340.8,11224.91,11327.12,219188784 | |
| 17/08/2006,11327.36,11372.42,11298.38,11334.96,243004640 | |
| 18/08/2006,11333.76,11381.47,11317.67,11381.47,282658368 | |
| 21/08/2006,11380.67,11380.99,11321.99,11345.05,196219904 | |
| 22/08/2006,11344.41,11383.71,11303.34,11339.84,213689600 | |
| 23/08/2006,11337.12,11370.82,11264.04,11297.9,170406464 | |
| 24/08/2006,11297.82,11334.72,11273.89,11304.46,170710656 | |
| 25/08/2006,11301.22,11317.43,11260.28,11284.05,150198864 | |
| 28/08/2006,11285.33,11387.79,11273.49,11352.01,180812992 | |
| 29/08/2006,11352.65,11379.55,11299.58,11369.94,198619088 | |
| 30/08/2006,11365.98,11407.08,11355.69,11382.91,180097456 | |
| 31/08/2006,11383.47,11405.32,11369.78,11381.15,156955248 | |
| 01/09/2006,11382.75,11476.48,11382.75,11464.15,168008368 | |
| 05/09/2006,11461.83,11488.17,11438.06,11469.28,184963584 | |
| 06/09/2006,11466.23,11466.23,11395.15,11406.2,190991136 | |
| 07/09/2006,11405.16,11405.24,11323.84,11331.44,213674784 | |
| 08/09/2006,11332.24,11402.84,11331.04,11392.11,161654544 | |
| 11/09/2006,11389.87,11421.25,11342.17,11396.84,216001616 | |
| 12/09/2006,11396.12,11512.98,11395.71,11498.09,237290880 | |
| 13/09/2006,11487.69,11567.25,11476.16,11543.32,214190224 | |
| 14/09/2006,11543.4,11549.08,11495.37,11527.39,203777200 | |
| 15/09/2006,11528.75,11613.51,11528.75,11560.77,365449792 | |
| 18/09/2006,11559.97,11588.38,11528.11,11555,192678704 | |
| 19/09/2006,11554.6,11562.05,11480.56,11540.91,178876896 | |
| 20/09/2006,11542.28,11628.88,11542.2,11613.19,226387856 | |
| 21/09/2006,11611.67,11630.56,11501.77,11533.23,241367408 | |
| 22/09/2006,11532.91,11533.07,11474.56,11508.1,198481648 | |
| 25/09/2006,11509.3,11616.48,11486,11575.81,267994720 | |
| 26/09/2006,11575.73,11670.27,11567.65,11669.39,283669824 | |
| 27/09/2006,11670.19,11720.77,11659.62,11689.24,296894816 | |
| 28/09/2006,11689.4,11728.46,11660.42,11718.45,236504720 | |
| 29/09/2006,11718.05,11741.99,11677.79,11679.07,216035632 | |
| 02/10/2006,11678.99,11726.94,11658.66,11670.35,198006464 | |
| 03/10/2006,11670.11,11758.95,11653.06,11727.34,230565328 | |
| 04/10/2006,11722.94,11851.25,11707.49,11850.61,281862592 | |
| 05/10/2006,11844.38,11870.06,11821.23,11866.69,253551136 | |
| 06/10/2006,11865.49,11865.57,11800.5,11850.21,242985008 | |
| 09/10/2006,11849.56,11872.94,11813.22,11857.81,177941264 | |
| 10/10/2006,11857.73,11877.9,11829.71,11867.17,227212256 | |
| 11/10/2006,11865.49,11875.98,11794.17,11852.13,256035824 | |
| 12/10/2006,11854.13,11959.63,11854.05,11947.7,291005472 | |
| 13/10/2006,11947.22,11960.51,11908.8,11960.51,295095648 | |
| 16/10/2006,11961.31,11997.25,11945.54,11980.6,217432080 | |
| 17/10/2006,11977.4,11979.08,11887.19,11950.02,238128800 | |
| 18/10/2006,11947.62,12049.51,11947.62,11992.68,276354912 | |
| 19/10/2006,11988.92,12027.74,11966.91,12011.73,260150832 | |
| 20/10/2006,12013.01,12048.87,11941.94,12002.37,313844576 | |
| 23/10/2006,12001.33,12125.16,11971.79,12116.91,288780672 | |
| 24/10/2006,12116.51,12133.8,12079.05,12127.88,257649408 | |
| 25/10/2006,12127.24,12147.97,12081.77,12134.68,238474480 | |
| 26/10/2006,12134.84,12167.02,12096.1,12163.66,237156336 | |
| 27/10/2006,12164.78,12164.86,12073.53,12090.26,277342496 | |
| 30/10/2006,12089.14,12117.23,12049.92,12086.5,206236720 | |
| 31/10/2006,12086.18,12113.39,12025.34,12080.73,277410240 | |
| 01/11/2006,12080.25,12123.96,12007.17,12031.02,245719264 | |
| 02/11/2006,12023.98,12032.55,11979,12018.54,222138784 | |
| 03/11/2006,12018.3,12061.52,11965.31,11986.04,197737072 | |
| 06/11/2006,11985.16,12117.71,11984.76,12105.55,211245168 | |
| 07/11/2006,12104.75,12196.32,12101.06,12156.77,222397696 | |
| 08/11/2006,12147.38,12193.75,12102.9,12176.54,252653680 | |
| 09/11/2006,12174.7,12187.03,12090.1,12103.3,275335040 | |
| 10/11/2006,12102.7,12127.1,12074,12108.4,204439152 | |
| 13/11/2006,12097.7,12164.7,12084.81,12131.88,194049248 | |
| 14/11/2006,12132.44,12228.01,12084.97,12218.01,255301840 | |
| 15/11/2006,12214.37,12291.73,12205.76,12251.71,258838352 | |
| 16/11/2006,12250.05,12325.91,12250.05,12305.82,223346288 | |
| 17/11/2006,12304.62,12342.56,12277.4,12342.56,285106496 | |
| 20/11/2006,12340.71,12355.23,12302.52,12316.54,228961136 | |
| 21/11/2006,12312.13,12339.85,12296.03,12321.59,216658848 | |
| 22/11/2006,12321.91,12361,12302.76,12326.95,177742368 | |
| 24/11/2006,12321.71,12324.11,12258.86,12280.17,77633144 | |
| 27/11/2006,12279.13,12279.53,12110.81,12121.71,236743408 | |
| 28/11/2006,12118.94,12149.19,12072.6,12136.45,222625584 | |
| 29/11/2006,12134.4,12240.67,12134.4,12226.73,219271680 | |
| 30/11/2006,12226.73,12275.12,12162.48,12221.93,294893760 | |
| 01/12/2006,12220.97,12248.04,12089.98,12194.13,275413792 | |
| 04/12/2006,12195.57,12309.97,12195.57,12283.85,270628736 | |
| 05/12/2006,12283.69,12335.37,12276.08,12331.6,233165824 | |
| 06/12/2006,12328.72,12335.45,12294.83,12309.25,220839264 | |
| 07/12/2006,12310.13,12360.76,12264.47,12278.41,212230304 | |
| 08/12/2006,12278.41,12332.88,12243.08,12307.49,240795680 | |
| 11/12/2006,12306.21,12354.59,12297.63,12328.48,213853856 | |
| 12/12/2006,12328.24,12333.92,12252.05,12315.58,248135040 | |
| 13/12/2006,12312.71,12368.61,12301.56,12317.5,213518944 | |
| 14/12/2006,12317.5,12431.26,12307.01,12416.76,253901984 | |
| 15/12/2006,12417.96,12486.3,12417.88,12445.52,417751936 | |
| 18/12/2006,12446.24,12490.7,12428.94,12441.27,237312704 | |
| 19/12/2006,12439.51,12491.91,12397.61,12471.32,233452640 | |
| 20/12/2006,12471.32,12498.47,12456.58,12463.87,193302640 | |
| 21/12/2006,12461.62,12483.73,12396.01,12421.25,192087904 | |
| 22/12/2006,12413.08,12420.21,12341.7,12343.22,138047616 | |
| 26/12/2006,12341.94,12418.2,12337.05,12407.63,110208128 | |
| 27/12/2006,12408.43,12519.22,12407.79,12510.57,143653072 | |
| 28/12/2006,12510.57,12529.88,12478.13,12501.52,126743744 | |
| 29/12/2006,12500.48,12526.03,12451.13,12463.15,161563744 | |
| 03/01/2007,12459.54,12580.35,12404.82,12474.52,327202528 | |
| 04/01/2007,12473.16,12510.41,12403.86,12480.69,259056432 | |
| 05/01/2007,12480.05,12480.13,12365.41,12398.01,235221072 | |
| 08/01/2007,12392.01,12445.92,12337.37,12423.49,223502064 | |
| 09/01/2007,12424.77,12466.43,12369.17,12416.6,225156352 | |
| 10/01/2007,12417,12451.61,12355.63,12442.16,226574384 | |
| 11/01/2007,12442.96,12544.46,12442.96,12514.98,261721712 | |
| 12/01/2007,12514.66,12561.04,12489.66,12556.08,256532976 | |
| 16/01/2007,12555.84,12585.08,12538.93,12582.59,242721136 | |
| 17/01/2007,12571.46,12614,12550.55,12577.15,272720192 | |
| 18/01/2007,12575.06,12611.91,12547.34,12567.93,250686784 | |
| 19/01/2007,12567.93,12586.84,12523.55,12565.53,287475296 | |
| 22/01/2007,12566.33,12572.58,12450.89,12477.16,240588912 | |
| 23/01/2007,12477.81,12554.23,12468.35,12533.8,236764416 | |
| 24/01/2007,12534.37,12623.45,12531.08,12621.77,216921792 | |
| 25/01/2007,12621.77,12622.65,12487.34,12502.56,245775392 | |
| 26/01/2007,12503.28,12539.09,12431.34,12487.02,247021008 | |
| 29/01/2007,12487.1,12542.7,12481.49,12490.78,234509248 | |
| 30/01/2007,12492.23,12538.45,12459.46,12523.31,244038400 | |
| 31/01/2007,12520.03,12657.02,12505.2,12621.69,258411504 | |
| 01/02/2007,12617.2,12682.57,12616.08,12673.68,235128240 | |
| 02/02/2007,12673.84,12683.93,12638.35,12653.49,203607984 | |
| 05/02/2007,12653.41,12681.21,12629.86,12661.74,204144688 | |
| 06/02/2007,12661.66,12680.57,12633.94,12666.31,201003696 | |
| 07/02/2007,12656.86,12700.28,12630.5,12666.87,194015760 | |
| 08/02/2007,12665.67,12665.83,12575.86,12637.63,193816416 | |
| 09/02/2007,12638.03,12675.68,12545.1,12580.83,220325552 | |
| 12/02/2007,12580.11,12607.51,12536.21,12552.55,174984960 | |
| 13/02/2007,12549.19,12658.22,12549.19,12654.85,204937600 | |
| 14/02/2007,12651.29,12759.4,12651.21,12741.86,210877824 | |
| 15/02/2007,12741.7,12779.03,12728.72,12765.01,183284592 | |
| 16/02/2007,12764.13,12769.17,12744.02,12767.57,243559504 | |
| 20/02/2007,12766.85,12795.93,12704.68,12786.64,205756480 | |
| 21/02/2007,12782.87,12782.87,12707.17,12738.41,213474528 | |
| 22/02/2007,12735.77,12763.73,12650.61,12686.02,206863088 | |
| 23/02/2007,12679.89,12682.13,12628.02,12647.48,215430544 | |
| 26/02/2007,12647.88,12697.23,12608.47,12632.26,230081792 | |
| 27/02/2007,12628.9,12629.38,12086.06,12216.24,393298912 | |
| 28/02/2007,12214.92,12353.47,12186.04,12268.63,412818368 | |
| 01/03/2007,12265.59,12289.22,12059.54,12234.34,372009920 | |
| 02/03/2007,12233.78,12247.4,12107.37,12114.1,315182304 | |
| 05/03/2007,12111.61,12188.84,12039.11,12050.41,278770848 | |
| 06/03/2007,12051.17,12224.41,12050.61,12207.59,278809728 | |
| 07/03/2007,12204.46,12256.94,12178.99,12192.45,263543408 | |
| 08/03/2007,12193.33,12303.64,12193.33,12260.7,241066864 | |
| 09/03/2007,12262.1,12330.9,12228.5,12276.3,211035248 | |
| 12/03/2007,12275.68,12349.95,12246.52,12318.62,219581392 | |
| 13/03/2007,12307.49,12307.57,12071.48,12075.96,312343232 | |
| 14/03/2007,12074.52,12142.94,11939.61,12133.4,333450816 | |
| 15/03/2007,12133.16,12188.12,12105.92,12159.68,232601296 | |
| 16/03/2007,12160.16,12190.36,12082.13,12110.41,388659712 | |
| 19/03/2007,12110.41,12234.67,12110.41,12226.17,208478416 | |
| 20/03/2007,12226.81,12294.03,12213.11,12288.1,196618048 | |
| 21/03/2007,12288.98,12480.45,12263.51,12447.52,245997568 | |
| 22/03/2007,12446.72,12476.28,12408.51,12461.14,232691232 | |
| 23/03/2007,12460.5,12511.05,12448.65,12481.01,206410848 | |
| 26/03/2007,12480.37,12486.78,12367.17,12469.07,219957024 | |
| 27/03/2007,12468.59,12468.67,12377.27,12397.29,209030960 | |
| 28/03/2007,12396.49,12396.49,12257.42,12300.36,224830896 | |
| 29/03/2007,12301.48,12381.91,12267.59,12348.75,208156272 | |
| 30/03/2007,12348.91,12416.68,12242.6,12354.35,233625872 | |
| 02/04/2007,12354.52,12394.98,12324.28,12382.3,209419856 | |
| 03/04/2007,12379.05,12534.27,12379.05,12510.3,220474800 | |
| 04/04/2007,12511.36,12541.51,12495.75,12530.05,210134288 | |
| 05/04/2007,12523.22,12572.47,12500.39,12560.2,164930784 | |
| 09/04/2007,12562.64,12593.6,12555.32,12569.14,191590448 | |
| 10/04/2007,12568.49,12588.56,12549.47,12573.85,214688192 | |
| 11/04/2007,12573.12,12580.03,12455.85,12484.62,245474672 | |
| 12/04/2007,12483.64,12557.35,12428.22,12552.96,218301392 | |
| 13/04/2007,12551.91,12615.38,12530.21,12612.13,224235264 | |
| 16/04/2007,12611.64,12731.18,12611.31,12720.46,225023632 | |
| 17/04/2007,12719.56,12790.02,12707.45,12773.04,256883136 | |
| 18/04/2007,12771.08,12838.46,12728.99,12803.84,261947232 | |
| 19/04/2007,12799.77,12830.08,12734.92,12808.63,262594640 | |
| 20/04/2007,12811.15,12966.29,12810.17,12961.98,415649120 | |
| 23/04/2007,12961.49,12983.92,12916.63,12919.4,223280400 | |
| 24/04/2007,12919.64,12989.86,12901.68,12953.94,238385472 | |
| 25/04/2007,12951.42,13107.45,12951.42,13089.89,250170080 | |
| 26/04/2007,13088.84,13132.8,13068.12,13105.5,251623472 | |
| 27/04/2007,13104.04,13148,13073.4,13120.94,270913216 | |
| 30/04/2007,13120.21,13162.06,13061.53,13062.91,264088944 | |
| 01/05/2007,13062.75,13137.76,13041.3,13136.14,248962384 | |
| 02/05/2007,13133.94,13256.33,13130.53,13211.88,251341904 | |
| 03/05/2007,13206.65,13246.82,13196.03,13241.38,247244144 | |
| 04/05/2007,13243.08,13284.53,13228.78,13264.62,236322928 | |
| 07/05/2007,13264.13,13317.69,13260.8,13312.97,206190048 | |
| 08/05/2007,13309.4,13314.43,13237.56,13309.07,225598368 | |
| 09/05/2007,13300.62,13369.29,13278.35,13362.87,237035184 | |
| 10/05/2007,13359.05,13359.13,13210.9,13215.13,224638384 | |
| 11/05/2007,13212.2,13333.45,13212.04,13326.22,210572064 | |
| 14/05/2007,13325.81,13383.76,13297.04,13346.78,199624944 | |
| 15/05/2007,13346.05,13481.6,13339.47,13383.84,265254624 | |
| 16/05/2007,13374.13,13489.57,13363.93,13487.53,237787872 | |
| 17/05/2007,13486.96,13516.71,13447.79,13476.72,195808816 | |
| 18/05/2007,13476.4,13558.48,13476.4,13556.53,282935872 | |
| 21/05/2007,13556.53,13586.03,13529.14,13542.88,215544704 | |
| 22/05/2007,13544.99,13586.68,13528.98,13539.95,201292752 | |
| 23/05/2007,13540.84,13609.76,13505.17,13525.65,208261536 | |
| 24/05/2007,13522.6,13624.55,13423.9,13441.13,240811952 | |
| 25/05/2007,13441.94,13516.14,13440.07,13507.28,183474832 | |
| 29/05/2007,13507.28,13564.66,13465.35,13521.34,205621456 | |
| 30/05/2007,13517.89,13636.09,13456.73,13633.08,224780960 | |
| 31/05/2007,13633,13673.07,13614.72,13627.64,243514064 | |
| 01/06/2007,13628.69,13692,13624.39,13668.11,212784000 | |
| 04/06/2007,13667.21,13690.38,13618.78,13676.32,177830656 | |
| 05/06/2007,13673.19,13673.51,13551,13595.46,223037744 | |
| 06/06/2007,13590.66,13591.07,13437.31,13465.67,236825680 | |
| 07/06/2007,13463.48,13480.22,13259.82,13266.73,298878752 | |
| 08/06/2007,13267.14,13431.22,13251.53,13424.39,241998288 | |
| 11/06/2007,13423.74,13478.11,13381.64,13424.96,180249200 | |
| 12/06/2007,13424.39,13449.5,13294.61,13295.01,233424368 | |
| 13/06/2007,13287.62,13485.12,13287.62,13482.35,253046096 | |
| 14/06/2007,13482.43,13581.61,13479.35,13553.72,228682128 | |
| 15/06/2007,13556.65,13688.66,13556.49,13639.48,425075904 | |
| 18/06/2007,13639,13667.94,13608.76,13612.98,174383312 | |
| 19/06/2007,13611.68,13652.17,13577.22,13635.42,233718864 | |
| 20/06/2007,13636.56,13674.36,13483.25,13489.42,274668704 | |
| 21/06/2007,13486.66,13564.21,13398.87,13545.84,241173440 | |
| 22/06/2007,13545.03,13545.11,13359.69,13360.26,380868448 | |
| 25/06/2007,13360.09,13488.77,13299.78,13352.05,251722416 | |
| 26/06/2007,13352.37,13452.52,13308.72,13337.66,240948352 | |
| 27/06/2007,13336.93,13433.01,13259.86,13427.73,246019408 | |
| 28/06/2007,13427.48,13498.29,13389.28,13422.28,207127216 | |
| 29/06/2007,13422.61,13524.54,13314,13408.62,262107616 | |
| 02/07/2007,13409.6,13537.87,13409.52,13535.43,196411632 | |
| 03/07/2007,13531.53,13591.69,13531.53,13577.3,111584920 | |
| 05/07/2007,13576.24,13580.06,13513.49,13565.84,188836640 | |
| 06/07/2007,13559.01,13633.63,13537.95,13611.68,176035616 | |
| 09/07/2007,13612.66,13670.46,13609,13649.97,192835584 | |
| 10/07/2007,13648.59,13649.24,13496.17,13501.7,274423904 | |
| 11/07/2007,13500.4,13590.95,13474.79,13577.87,224412880 | |
| 12/07/2007,13579.33,13869.94,13579.17,13861.73,300519808 | |
| 13/07/2007,13859.86,13932.29,13845.88,13907.25,223816720 | |
| 16/07/2007,13907.09,13989.11,13894.98,13950.98,209066576 | |
| 17/07/2007,13951.96,14021.95,13942.85,13971.55,266018608 | |
| 18/07/2007,13955.05,13965.94,13823.6,13918.22,324400352 | |
| 19/07/2007,13918.79,14015.85,13918.79,14000.41,265391744 | |
| 20/07/2007,14000.73,14009.27,13797.67,13851.08,377653696 | |
| 23/07/2007,13851.73,13973.99,13851.73,13943.42,237448336 | |
| 24/07/2007,13940.9,13940.99,13701.59,13716.95,296993600 | |
| 25/07/2007,13718.25,13822.22,13674.84,13785.07,266862112 | |
| 26/07/2007,13783.12,13783.45,13335.3,13473.57,426884256 | |
| 27/07/2007,13472.68,13520.8,13265.47,13265.47,337123904 | |
| 30/07/2007,13266.21,13397.73,13219.14,13358.31,295454048 | |
| 31/07/2007,13360.66,13498.53,13199.79,13211.99,319889536 | |
| 01/08/2007,13211.09,13393.02,13132.65,13362.37,355960032 | |
| 02/08/2007,13357.82,13503.33,13350.42,13463.33,264831584 | |
| 03/08/2007,13462.25,13471.79,13175.24,13181.91,301804896 | |
| 06/08/2007,13183.13,13470.16,13158.58,13468.78,311806656 | |
| 07/08/2007,13467.72,13608.11,13347.17,13504.3,273338656 | |
| 08/08/2007,13497.23,13695.82,13484.79,13657.86,288036224 | |
| 09/08/2007,13652.33,13652.33,13270.68,13270.68,362490432 | |
| 10/08/2007,13270.59,13306.52,13057.86,13239.54,338564768 | |
| 13/08/2007,13238.24,13338.15,13219.46,13236.53,215259616 | |
| 14/08/2007,13235.72,13269.78,13018.27,13028.92,269115424 | |
| 15/08/2007,13021.93,13119.32,12834.24,12861.47,272764640 | |
| 16/08/2007,12859.52,12885.85,12517.94,12845.78,457145408 | |
| 17/08/2007,12848.05,13167.68,12847.81,13079.08,423942464 | |
| 20/08/2007,13078.51,13181.66,12982.75,13121.35,231801968 | |
| 21/08/2007,13120.05,13178.33,13052.17,13090.86,203995392 | |
| 22/08/2007,13088.26,13248.08,13088.26,13236.13,205525744 | |
| 23/08/2007,13237.27,13298.64,13169.15,13235.88,198161328 | |
| 24/08/2007,13231.8,13381.5,13208.7,13378.9,186057248 | |
| 27/08/2007,13377.16,13387.33,13305.55,13322.13,152444336 | |
| 28/08/2007,13318.43,13318.6,13034.78,13041.85,230466352 | |
| 29/08/2007,13043.07,13293.44,13043.07,13289.29,227442000 | |
| 30/08/2007,13287.91,13315.14,13184.59,13238.73,193244544 | |
| 31/08/2007,13240.84,13428.95,13240.84,13357.74,234922256 | |
| 04/09/2007,13358.39,13494.06,13317.5,13448.86,262257456 | |
| 05/09/2007,13442.85,13443.17,13248.24,13305.47,231848576 | |
| 06/09/2007,13306.44,13398.71,13274.82,13363.35,203600528 | |
| 07/09/2007,13360.74,13360.83,13082.17,13113.38,238304208 | |
| 10/09/2007,13116.39,13207.19,13021.93,13127.85,219747744 | |
| 11/09/2007,13129.4,13325.95,13129.15,13308.39,200164096 | |
| 12/09/2007,13298.31,13360.01,13263.03,13291.65,195284800 | |
| 13/09/2007,13292.38,13469.27,13292.38,13424.88,209946208 | |
| 14/09/2007,13421.39,13459.75,13323.84,13442.52,204783888 | |
| 17/09/2007,13441.95,13451.54,13362.37,13403.42,169718224 | |
| 18/09/2007,13403.18,13739.96,13403.18,13739.39,277629120 | |
| 19/09/2007,13740.61,13867.5,13739.88,13815.56,276593888 | |
| 20/09/2007,13813.52,13822.14,13741.01,13766.7,200884912 | |
| 21/09/2007,13768.33,13877.17,13768.25,13820.19,419389408 | |
| 24/09/2007,13821.57,13874.41,13750.93,13759.06,236688080 | |
| 25/09/2007,13757.84,13787.19,13696.31,13778.65,213042944 | |
| 26/09/2007,13779.3,13915.79,13779.3,13878.15,205602416 | |
| 27/09/2007,13879.53,13920.42,13868.15,13912.94,156924016 | |
| 28/09/2007,13912.94,13924.81,13850.27,13895.63,203029920 | |
| 01/10/2007,13895.71,14115.51,13893.51,14087.55,205715568 | |
| 02/10/2007,14087.14,14107.47,14012.11,14047.31,169272000 | |
| 03/10/2007,14038.86,14038.94,13947.73,13968.05,178924272 | |
| 04/10/2007,13967.89,14010.41,13951.63,13974.31,143300928 | |
| 05/10/2007,13969.07,14124.54,13968.83,14066.01,183543984 | |
| 08/10/2007,14065.36,14067.96,14009.67,14043.73,116417920 | |
| 09/10/2007,14043.73,14166.97,14034.39,14164.53,176735264 | |
| 10/10/2007,14165.02,14165.02,14009.51,14078.69,163281600 | |
| 11/10/2007,14079.1,14198.1,13950.25,14015.12,235090752 | |
| 12/10/2007,14016.34,14101.77,14013.74,14093.08,178740912 | |
| 15/10/2007,14092.43,14118.52,13904.32,13984.8,220489552 | |
| 16/10/2007,13986.34,13992.03,13877.9,13912.94,229921008 | |
| 17/10/2007,13920.66,14012.84,13774.67,13892.54,315415904 | |
| 18/10/2007,13887.9,13913.75,13820.35,13888.96,205541792 | |
| 19/10/2007,13888.47,13888.47,13511.94,13522.02,332353856 | |
| 22/10/2007,13521.62,13587.22,13407.49,13566.97,229435584 | |
| 23/10/2007,13568.93,13684.6,13540.88,13676.23,206548816 | |
| 24/10/2007,13675.58,13690.45,13470.16,13675.25,259154352 | |
| 25/10/2007,13677.85,13741.26,13547.63,13671.92,274330528 | |
| 26/10/2007,13675.66,13811.25,13675.25,13806.7,311391360 | |
| 29/10/2007,13807.35,13901.4,13805.31,13870.26,207932752 | |
| 30/10/2007,13869.04,13869.29,13778.41,13792.47,189732672 | |
| 31/10/2007,13792.06,13962.53,13767.68,13930.01,277658240 | |
| 01/11/2007,13924.16,13924.16,13548.93,13567.87,335561344 | |
| 02/11/2007,13569.9,13632.9,13446.02,13595.1,279780544 | |
| 05/11/2007,13592.58,13618.27,13446.91,13543.4,259588912 | |
| 06/11/2007,13542.34,13669.72,13511.86,13660.94,252364432 | |
| 07/11/2007,13646.72,13647.29,13285.63,13300.02,273051008 | |
| 08/11/2007,13299.7,13354,13079.48,13266.29,403675360 | |
| 09/11/2007,13261.17,13262.14,13017.3,13042.74,356841216 | |
| 12/11/2007,13039.16,13162.64,12981.04,12987.55,291981920 | |
| 13/11/2007,12975.11,13319.45,12975.11,13307.09,298254976 | |
| 14/11/2007,13305.47,13367.17,13197.84,13231.01,267511616 | |
| 15/11/2007,13230.68,13262.14,13055.83,13110.05,242566624 | |
| 16/11/2007,13109.48,13211.17,13050.55,13176.79,314921184 | |
| 19/11/2007,13176.3,13176.3,12937.63,12958.44,285791936 | |
| 20/11/2007,12955.92,13107.37,12839.68,13010.14,325807232 | |
| 21/11/2007,13006.65,13007.71,12786.03,12799.04,284547584 | |
| 23/11/2007,12796.07,12980.88,12796.07,12980.88,122245456 | |
| 26/11/2007,12979.99,13037.3,12724.09,12743.44,265607840 | |
| 27/11/2007,12744.78,12991.85,12744.78,12958.44,296074976 | |
| 28/11/2007,12958.04,13325.87,12958.04,13289.45,310076192 | |
| 29/11/2007,13287.91,13346.27,13214.75,13311.73,201409744 | |
| 30/11/2007,13314.25,13466.99,13281.65,13371.72,312571904 | |
| 03/12/2007,13368.22,13407.24,13296.28,13314.57,212173504 | |
| 04/12/2007,13311.24,13316.28,13237.59,13248.73,204935744 | |
| 05/12/2007,13244.01,13460.24,13244.01,13444.96,256796272 | |
| 06/12/2007,13445.85,13632.9,13426.18,13619.89,197267536 | |
| 07/12/2007,13618.27,13668.1,13601.36,13625.58,179419264 | |
| 10/12/2007,13623.55,13754.02,13623.55,13727.03,190224240 | |
| 11/12/2007,13726.87,13780.11,13413.74,13432.77,280630048 | |
| 12/12/2007,13434.8,13704.52,13321.64,13473.9,310465152 | |
| 13/12/2007,13473.98,13527.63,13353.92,13517.96,248800560 | |
| 14/12/2007,13515.11,13515.36,13332.13,13339.85,245592528 | |
| 17/12/2007,13339.2,13339.45,13158.42,13167.2,243390592 | |
| 18/12/2007,13168.66,13279.46,13092,13232.47,231818864 | |
| 19/12/2007,13231.98,13300.43,13146.79,13207.27,208326240 | |
| 20/12/2007,13206.46,13288.4,13153.62,13245.64,203911248 | |
| 21/12/2007,13241.66,13473.98,13241.57,13450.65,430598112 | |
| 24/12/2007,13450.73,13563.48,13449.27,13549.33,86404280 | |
| 26/12/2007,13547.95,13563.32,13492.68,13551.69,122406064 | |
| 27/12/2007,13549.17,13551.04,13349.28,13359.61,145774784 | |
| 28/12/2007,13361.23,13451.38,13298.15,13365.87,142929776 | |
| 31/12/2007,13364.16,13364.73,13246.53,13264.82,167243360 | |
| 02/01/2008,13261.82,13279.54,12991.37,13043.96,239581792 | |
| 03/01/2008,13044.12,13137.93,13023.56,13056.72,200617104 | |
| 04/01/2008,13046.56,13046.72,12789.04,12800.18,304208832 | |
| 07/01/2008,12801.15,12884.15,12733.84,12827.49,306696224 | |
| 08/01/2008,12820.9,12906.42,12565.41,12589.07,322689856 | |
| 09/01/2008,12590.21,12738.64,12501.76,12735.31,332904064 | |
| 10/01/2008,12733.11,12931.29,12632.15,12853.09,325331936 | |
| 11/01/2008,12850.74,12851.14,12543.87,12606.3,301894880 | |
| 14/01/2008,12613.78,12794.57,12613.7,12778.15,245368784 | |
| 15/01/2008,12777.5,12777.5,12488.76,12501.11,339692832 | |
| 16/01/2008,12476.81,12613.13,12392.27,12466.16,500038784 | |
| 17/01/2008,12467.05,12517.61,12125.56,12159.21,439826400 | |
| 18/01/2008,12159.94,12341.54,12022.48,12099.3,483299936 | |
| 22/01/2008,12092.72,12092.72,11634.82,11971.19,506496832 | |
| 23/01/2008,11969.08,12276.67,11644.81,12270.17,536523264 | |
| 24/01/2008,12272.69,12399.18,12241.8,12378.61,387900320 | |
| 25/01/2008,12391.7,12486.89,12183.68,12207.17,393664480 | |
| 28/01/2008,12205.71,12386.01,12112.14,12383.89,278987392 | |
| 29/01/2008,12385.19,12503.15,12346.99,12480.3,285085408 | |
| 30/01/2008,12480.14,12681.41,12406.17,12442.83,334680096 | |
| 31/01/2008,12438.28,12702.38,12249.93,12650.36,394334848 | |
| 01/02/2008,12638.17,12767.74,12602.32,12743.19,379576032 | |
| 04/02/2008,12743.11,12749.78,12621.83,12635.16,237407456 | |
| 05/02/2008,12631.85,12631.93,12264.07,12265.13,334376320 | |
| 06/02/2008,12257.25,12390.32,12178.15,12200.1,296357856 | |
| 07/02/2008,12196.2,12332.52,12120.44,12247,326200864 | |
| 08/02/2008,12248.47,12281.88,12103.37,12182.13,262200960 | |
| 11/02/2008,12181.89,12252.12,12069.47,12240.01,268097264 | |
| 12/02/2008,12241.56,12469.41,12241.56,12373.41,256968400 | |
| 13/02/2008,12368.12,12573.13,12367.8,12552.24,236293024 | |
| 14/02/2008,12551.51,12557.61,12361.46,12376.98,233778816 | |
| 15/02/2008,12376.66,12376.66,12278.62,12348.21,289803424 | |
| 19/02/2008,12349.59,12505.25,12304.08,12337.22,257549360 | |
| 20/02/2008,12333.31,12464.06,12227.72,12427.26,297994208 | |
| 21/02/2008,12426.85,12503.46,12247.34,12284.3,293415968 | |
| 22/02/2008,12281.09,12397.79,12155.26,12381.02,307088512 | |
| 25/02/2008,12380.77,12584.62,12341.04,12570.22,288599392 | |
| 26/02/2008,12569.48,12734.18,12512.41,12684.92,291764832 | |
| 27/02/2008,12683.54,12756.56,12609.37,12694.28,263723008 | |
| 28/02/2008,12689.28,12689.44,12536.43,12582.18,247268208 | |
| 29/02/2008,12579.58,12580.15,12223.57,12266.39,351865152 | |
| 03/03/2008,12264.36,12281.37,12161.05,12258.9,259730480 | |
| 04/03/2008,12259.14,12259.23,12032.42,12213.8,347715232 | |
| 05/03/2008,12204.93,12349.67,12140.53,12254.99,304569856 | |
| 06/03/2008,12254.59,12254.59,12026.07,12040.39,283102432 | |
| 07/03/2008,12039.09,12094.21,11819.69,11893.69,307579264 | |
| 10/03/2008,11893.04,11926.5,11731.6,11740.15,312016768 | |
| 11/03/2008,11741.33,12160.8,11741.01,12156.81,372325856 | |
| 12/03/2008,12148.61,12303.35,12092.25,12110.24,288134400 | |
| 13/03/2008,12096.49,12215.35,11875.78,12145.74,336256256 | |
| 14/03/2008,12146.39,12193.61,11832.72,11951.09,380810816 | |
| 17/03/2008,11946.45,12076.22,11756.6,11972.25,382892160 | |
| 18/03/2008,11975.92,12392.66,11975.84,12392.66,367781728 | |
| 19/03/2008,12391.52,12461.53,12095.1,12099.66,328460096 | |
| 20/03/2008,12102.43,12378.74,12097.87,12361.32,502648896 | |
| 24/03/2008,12361.97,12622.07,12361.97,12548.64,264322928 | |
| 25/03/2008,12547.34,12571.84,12449.08,12532.6,237646304 | |
| 26/03/2008,12531.79,12531.95,12376.7,12422.86,235019936 | |
| 27/03/2008,12421.88,12476.76,12293.34,12302.46,235391040 | |
| 28/03/2008,12303.92,12382.16,12196.87,12216.4,209002368 | |
| 31/03/2008,12215.92,12326.47,12176.11,12262.89,273610656 | |
| 01/04/2008,12266.64,12659.82,12266.47,12654.36,295532224 | |
| 02/04/2008,12651.67,12696.29,12555.17,12605.83,232757280 | |
| 03/04/2008,12604.69,12675.12,12527.75,12626.03,183862528 | |
| 04/04/2008,12626.35,12688.48,12528.16,12609.42,181258688 | |
| 07/04/2008,12612.59,12733.66,12583.28,12612.43,198071584 | |
| 08/04/2008,12602.66,12607.3,12525.8,12576.44,197197200 | |
| 09/04/2008,12574.65,12621.55,12468.97,12527.26,194948800 | |
| 10/04/2008,12526.78,12649.31,12497.22,12581.98,227338032 | |
| 11/04/2008,12579.78,12580.27,12302.06,12325.42,286850656 | |
| 14/04/2008,12324.77,12367.6,12280.4,12302.06,216008032 | |
| 15/04/2008,12303.6,12387.79,12269.81,12362.47,208947856 | |
| 16/04/2008,12371.51,12625.78,12371.51,12619.27,269489664 | |
| 17/04/2008,12617.4,12656.56,12563.25,12620.49,216996400 | |
| 18/04/2008,12626.76,12893.98,12626.76,12849.36,304025824 | |
| 21/04/2008,12850.91,12850.91,12751.17,12825.02,192397520 | |
| 22/04/2008,12825.02,12825.26,12656.56,12720.23,214954032 | |
| 23/04/2008,12721.45,12837.39,12703.05,12763.22,244118496 | |
| 24/04/2008,12764.68,12942.26,12706.63,12848.95,249921520 | |
| 25/04/2008,12848.38,12909.2,12742.78,12891.86,240760624 | |
| 28/04/2008,12890.72,12938.76,12857.5,12871.75,222291136 | |
| 29/04/2008,12870.37,12889.83,12804.66,12831.94,218015184 | |
| 30/04/2008,12831.45,13010,12808.98,12820.13,255066624 | |
| 01/05/2008,12818.34,13029.05,12793.1,13010,245482272 | |
| 02/05/2008,13012.53,13132.46,12981.83,13058.2,205413664 | |
| 05/05/2008,13056.57,13058.45,12939.74,12969.54,197813648 | |
| 06/05/2008,12968.89,13046.15,12863.2,13020.83,199370288 | |
| 07/05/2008,13010.82,13036.71,12796.19,12814.35,234995184 | |
| 08/05/2008,12814.84,12909.86,12794.81,12866.78,195566288 | |
| 09/05/2008,12860.68,12861.41,12715.02,12745.88,180239120 | |
| 12/05/2008,12745.55,12904.16,12740.5,12876.31,198106576 | |
| 13/05/2008,12872.08,12891.37,12780.97,12832.18,236710144 | |
| 14/05/2008,12825.12,12993.15,12825.12,12898.38,206823216 | |
| 15/05/2008,12891.29,12999.5,12854.98,12992.66,217782400 | |
| 16/05/2008,12992.74,13001.94,12893.49,12986.8,249255904 | |
| 19/05/2008,12985.41,13136.69,12963.76,13028.16,193773440 | |
| 20/05/2008,13026.04,13026.04,12781.78,12828.68,265220912 | |
| 21/05/2008,12824.94,12862.47,12573.67,12601.19,265814368 | |
| 22/05/2008,12597.69,12669.34,12591.34,12625.62,216356656 | |
| 23/05/2008,12620.9,12621.96,12460.09,12479.63,190208432 | |
| 27/05/2008,12479.63,12572.53,12442.59,12548.35,201530752 | |
| 28/05/2008,12542.9,12601.93,12495.27,12594.03,213684416 | |
| 29/05/2008,12593.87,12726.66,12554.7,12646.22,206416592 | |
| 30/05/2008,12647.36,12689.7,12617.4,12638.32,210226784 | |
| 02/06/2008,12637.67,12638.08,12427.77,12503.82,199087568 | |
| 03/06/2008,12503.2,12554.05,12342.12,12402.85,227457152 | |
| 04/06/2008,12391.86,12496.16,12338.78,12390.48,238585216 | |
| 05/06/2008,12388.81,12610.96,12388.81,12604.45,236161872 | |
| 06/06/2008,12602.74,12603.07,12192.06,12209.81,307823328 | |
| 09/06/2008,12210.13,12331.86,12195.32,12280.32,266351760 | |
| 10/06/2008,12277.71,12369.23,12206.96,12289.76,240763792 | |
| 11/06/2008,12286.34,12286.67,12079.13,12083.77,247121840 | |
| 12/06/2008,12089.63,12269.24,12076.93,12141.58,260957728 | |
| 13/06/2008,12144.6,12310.3,12144.6,12307.4,247978496 | |
| 16/06/2008,12306.86,12319.72,12212.25,12269.08,222138800 | |
| 17/06/2008,12269.65,12322.82,12150.29,12160.3,174691728 | |
| 18/06/2008,12158.68,12158.68,11993.64,12029.06,212900496 | |
| 19/06/2008,12022.54,12114.79,11978.33,12063.09,230912928 | |
| 20/06/2008,12062.19,12062.19,11818.83,11842.69,429701376 | |
| 23/06/2008,11843.83,11886.25,11814.6,11842.36,182869968 | |
| 24/06/2008,11842.36,11904.32,11725.52,11807.43,225272864 | |
| 25/06/2008,11805.31,11902.28,11804.66,11881.85,236155328 | |
| 26/06/2008,11808.57,11808.73,11453.42,11453.42,302545920 | |
| 27/06/2008,11452.85,11485.25,11297.99,11346.51,338246016 | |
| 30/06/2008,11345.7,11437.3,11287.56,11350.01,282208896 | |
| 01/07/2008,11344.64,11407.9,11183.43,11382.26,299589760 | |
| 02/07/2008,11382.34,11434.12,11214.37,11215.51,230692048 | |
| 03/07/2008,11216,11337.48,11157.21,11288.54,148755200 | |
| 07/07/2008,11289.19,11399.11,11120.74,11231.96,248235088 | |
| 08/07/2008,11225.03,11391.13,11174.88,11384.21,271497760 | |
| 09/07/2008,11381.93,11418.24,11141.99,11147.44,227104880 | |
| 10/07/2008,11148.01,11270.3,11086.95,11229.02,248007344 | |
| 11/07/2008,11226.17,11241.07,10977.68,11100.54,275005888 | |
| 14/07/2008,11103.64,11239.04,11003.65,11055.19,205356448 | |
| 15/07/2008,11050.8,11123.67,10827.71,10962.54,331391296 | |
| 16/07/2008,10961.89,11244.17,10918.33,11239.28,307589152 | |
| 17/07/2008,11238.39,11446.66,11209.56,11446.66,335260320 | |
| 18/07/2008,11436.56,11510.82,11381.93,11496.57,378614496 | |
| 21/07/2008,11495.02,11559.67,11423.94,11467.34,212846320 | |
| 22/07/2008,11457.9,11616.66,11387.39,11602.5,273692288 | |
| 23/07/2008,11603.39,11698.17,11558.29,11632.38,264528224 | |
| 24/07/2008,11630.34,11634.49,11345.37,11349.28,241143168 | |
| 25/07/2008,11341.14,11443.81,11325.1,11370.69,190924528 | |
| 28/07/2008,11369.47,11369.55,11125.13,11131.08,197553280 | |
| 29/07/2008,11133.44,11398.38,11128.06,11397.56,206934848 | |
| 30/07/2008,11397.56,11586.62,11397.56,11583.69,208517856 | |
| 31/07/2008,11577.99,11578.89,11363.69,11378.02,220202144 | |
| 01/08/2008,11379.89,11425.73,11267.05,11326.32,189698048 | |
| 04/08/2008,11326.32,11382.17,11221.53,11284.15,170254864 | |
| 05/08/2008,11286.02,11615.93,11286.02,11615.77,234986064 | |
| 06/08/2008,11603.64,11685.46,11521.32,11656.07,180060368 | |
| 07/08/2008,11655.42,11655.58,11416.7,11431.43,229609744 | |
| 08/08/2008,11432.09,11759.96,11388.04,11734.32,212831424 | |
| 11/08/2008,11729.67,11867.11,11675.53,11782.35,183192048 | |
| 12/08/2008,11781.7,11782.35,11601.52,11642.47,173587872 | |
| 13/08/2008,11632.81,11633.78,11453.34,11532.96,182552480 | |
| 14/08/2008,11532.07,11718.28,11450.89,11615.93,159785424 | |
| 15/08/2008,11611.21,11709.89,11599.73,11659.9,215043744 | |
| 18/08/2008,11659.65,11690.43,11434.12,11479.39,156291344 | |
| 19/08/2008,11478.09,11478.17,11318.5,11348.55,171578048 | |
| 20/08/2008,11345.94,11454.15,11290.58,11417.43,144884016 | |
| 21/08/2008,11415.23,11476.21,11315.57,11430.21,130024520 | |
| 22/08/2008,11426.8,11632.1,11426.8,11628.1,138785456 | |
| 25/08/2008,11626.19,11626.27,11362.63,11386.25,148606336 | |
| 26/08/2008,11383.56,11436.24,11340.41,11412.87,119804848 | |
| 27/08/2008,11412.46,11554.46,11381.77,11502.51,120584016 | |
| 28/08/2008,11499.87,11715.18,11499.79,11715.18,149150640 | |
| 29/08/2008,11713.23,11713.23,11543.39,11543.55,166912960 | |
| 02/09/2008,11545.63,11790.17,11471.9,11516.92,177087408 | |
| 03/09/2008,11506.01,11554.38,11416.53,11532.88,174247408 | |
| 04/09/2008,11532.48,11532.48,11176.02,11188.23,229202352 | |
| 05/09/2008,11185.63,11245.15,11037.85,11220.96,198302928 | |
| 08/09/2008,11224.87,11570.66,11224.79,11510.74,273001024 | |
| 09/09/2008,11514.73,11577.5,11230.73,11230.73,257302576 | |
| 10/09/2008,11233.91,11380.63,11215.26,11268.92,214262240 | |
| 11/09/2008,11264.44,11445.68,11098.67,11433.71,247822896 | |
| 12/09/2008,11429.3,11459.9,11280.4,11422,238882224 | |
| 15/09/2008,11416.4,11416.5,10917.5,10917.5,432965216 | |
| 16/09/2008,10905.62,11093.22,10742.7,11059.02,494755488 | |
| 17/09/2008,11056.58,11057.31,10595.9,10609.66,463197568 | |
| 18/09/2008,10609.01,11076.44,10459.44,11019.69,488056864 | |
| 19/09/2008,11027.5,11483,11026.7,11388.4,655110080 | |
| 22/09/2008,11394.42,11394.58,10992.2,11015.69,213210752 | |
| 23/09/2008,11015.69,11143.21,10833.94,10854.17,204479632 | |
| 24/09/2008,10850.02,10928.4,10753.57,10825.17,183625936 | |
| 25/09/2008,10827.17,11129.19,10827.01,11022.06,218531712 | |
| 26/09/2008,11019,11168.1,10868.8,11143.1,232563616 | |
| 29/09/2008,11139.62,11139.94,10365.45,10365.45,381919392 | |
| 30/09/2008,10371.58,10868.9,10371.42,10850.66,319770368 | |
| 01/10/2008,10847.4,10882.52,10631.95,10831.07,256670080 | |
| 02/10/2008,10825.54,10825.54,10439.52,10482.85,395328352 | |
| 03/10/2008,10484,10796.3,10310.3,10325.4,299685248 | |
| 06/10/2008,10322.52,10322.76,9525.32,9955.5,391456800 | |
| 07/10/2008,9955.42,10124.03,9436.67,9447.11,362523808 | |
| 08/10/2008,9437.23,9628.07,9194.78,9258.1,479269056 | |
| 09/10/2008,9261.69,9448.14,8579.19,8579.19,436743776 | |
| 10/10/2008,8568.67,8901.28,7884.82,8451.19,674917760 | |
| 13/10/2008,8462.42,9427.99,8462.18,9387.61,399285344 | |
| 14/10/2008,9388.97,9794.37,9085.43,9310.99,412742848 | |
| 15/10/2008,9301.91,9308.76,8530.12,8577.91,374353792 | |
| 16/10/2008,8577.04,9013.27,8197.67,8979.26,422453824 | |
| 17/10/2008,8975.35,9281.12,8718.25,8852.22,360602560 | |
| 20/10/2008,8852.3,9266.63,8852.22,9265.43,241402160 | |
| 21/10/2008,9262.8,9283.27,9004.27,9033.66,231159344 | |
| 22/10/2008,9027.84,9027.84,8335.3,8519.21,348837568 | |
| 23/10/2008,8519.77,8795.99,8243.55,8691.25,340742336 | |
| 24/10/2008,8683.21,8683.21,8187.48,8378.95,335678912 | |
| 27/10/2008,8375.92,8599.1,8143.59,8175.77,281171200 | |
| 28/10/2008,8178.72,9082.08,8174.73,9065.12,372156256 | |
| 29/10/2008,9062.33,9363.32,8890.29,8990.96,316230464 | |
| 30/10/2008,9004.66,9266.47,8976.87,9180.69,267210832 | |
| 31/10/2008,9179.09,9454.36,9119.2,9325.01,310946144 | |
| 03/11/2008,9326.04,9410.55,9255.48,9319.83,180968672 | |
| 04/11/2008,9323.89,9653.95,9323.89,9625.28,254925264 | |
| 05/11/2008,9616.6,9616.6,9111.47,9139.27,264635552 | |
| 06/11/2008,9134.01,9155.44,8637.17,8695.79,344352192 | |
| 07/11/2008,8696.03,8961.57,8696.03,8943.81,246303040 | |
| 10/11/2008,8946.6,9159.58,8760.46,8870.54,221232736 | |
| 11/11/2008,8864.32,8867.91,8560.71,8693.96,257273216 | |
| 12/11/2008,8684.52,8684.6,8265.29,8282.66,314660288 | |
| 13/11/2008,8281.14,8876.59,7965.42,8835.25,476602848 | |
| 14/11/2008,8822.19,8923.18,8469.99,8497.31,304368704 | |
| 17/11/2008,8494.84,8571.3,8246.89,8273.58,278222016 | |
| 18/11/2008,8273.34,8477.95,8105.44,8424.75,366392832 | |
| 19/11/2008,8420.69,8504.64,7987.08,7997.28,350470944 | |
| 20/11/2008,7995.53,8187.4,7506.97,7552.29,528128640 | |
| 21/11/2008,7552.37,8071.75,7449.38,8046.42,569011072 | |
| 24/11/2008,8048.09,8599.02,8048.09,8443.39,491886976 | |
| 25/11/2008,8445.14,8607.38,8281.46,8479.47,374023552 | |
| 26/11/2008,8464.49,8726.61,8311.17,8726.61,283920032 | |
| 28/11/2008,8724.7,8831.35,8672.69,8829.04,155506464 | |
| 01/12/2008,8826.89,8827.05,8141.36,8149.09,321013376 | |
| 02/12/2008,8153.75,8437.17,8143.51,8419.09,307519232 | |
| 03/12/2008,8409.14,8624.19,8234.15,8591.69,294684768 | |
| 04/12/2008,8587.07,8631.99,8259.4,8376.24,280883840 | |
| 05/12/2008,8376.08,8686.47,8118.5,8635.42,346372704 | |
| 08/12/2008,8637.65,9026.41,8637.49,8934.18,358971168 | |
| 09/12/2008,8934.1,8934.1,8651.74,8691.33,284952256 | |
| 10/12/2008,8693,8879.22,8646.33,8761.42,232827296 | |
| 11/12/2008,8750.13,8809.45,8512.76,8565.09,290540928 | |
| 12/12/2008,8563.1,8682.57,8347.81,8629.68,271029920 | |
| 15/12/2008,8628.81,8676.28,8469.03,8564.53,229943376 | |
| 16/12/2008,8565.65,8958.79,8565.65,8924.14,337185600 | |
| 17/12/2008,8921.91,8961.26,8778.07,8824.34,239257184 | |
| 18/12/2008,8823.94,8883.36,8527.41,8604.99,274075904 | |
| 19/12/2008,8606.5,8787.23,8550.43,8579.11,550152640 | |
| 22/12/2008,8573.37,8601.41,8372.02,8519.77,211085328 | |
| 23/12/2008,8518.65,8604.12,8391.3,8419.49,174640800 | |
| 24/12/2008,8416.86,8498.5,8416.86,8468.48,66933896 | |
| 26/12/2008,8468.71,8533.07,8461.78,8515.55,86769008 | |
| 29/12/2008,8515.87,8530.68,8364.06,8483.93,153726080 | |
| 30/12/2008,8487.51,8675.24,8487.51,8668.39,162563248 | |
| 31/12/2008,8666.48,8842.66,8664.89,8776.39,226762832 | |
| 02/01/2009,8772.25,9065.28,8760.78,9034.69,213703328 | |
| 05/01/2009,9027.13,9034.37,8892.36,8952.89,233756608 | |
| 06/01/2009,8954.57,9088.06,8940.95,9015.1,215412080 | |
| 07/01/2009,8996.94,8996.94,8719.92,8769.7,266710352 | |
| 08/01/2009,8769.94,8770.02,8651.19,8742.46,226623872 | |
| 09/01/2009,8738.8,8769.62,8576.96,8599.18,204295328 | |
| 12/01/2009,8599.26,8602.6,8421.08,8473.97,273548064 | |
| 13/01/2009,8474.61,8522.08,8376.88,8448.56,304050112 | |
| 14/01/2009,8446.01,8446.25,8140.72,8200.14,355053408 | |
| 15/01/2009,8196.24,8286.16,7995.13,8212.49,436663168 | |
| 16/01/2009,8215.67,8341.2,8109.34,8281.22,439358816 | |
| 20/01/2009,8279.63,8291.98,7939.93,7949.09,419199616 | |
| 21/01/2009,7949.17,8243.55,7936.19,8228.1,410036928 | |
| 22/01/2009,8224.43,8224.83,7957.14,8122.8,420040768 | |
| 23/01/2009,8108.79,8152.59,7909.03,8077.56,370506112 | |
| 26/01/2009,8078.04,8231.68,8023.16,8116.03,316716768 | |
| 27/01/2009,8117.39,8225.79,8083.14,8174.73,247747312 | |
| 28/01/2009,8175.93,8405.87,8175.93,8375.45,357935936 | |
| 29/01/2009,8373.06,8373.14,8137.94,8149.01,247446432 | |
| 30/01/2009,8149.01,8195.76,7961.92,8000.86,303156256 | |
| 02/02/2009,8000.62,8000.62,7867.37,7936.83,293885376 | |
| 03/02/2009,7936.99,8111.57,7905.52,8078.36,313086560 | |
| 04/02/2009,8070.32,8162.15,7929.26,7956.66,345515904 | |
| 05/02/2009,7954.83,8107.83,7845.31,8063.07,390974368 | |
| 06/02/2009,8056.38,8312.37,8052.24,8280.59,396377408 | |
| 09/02/2009,8281.38,8315.07,8196.24,8270.87,289279008 | |
| 10/02/2009,8269.36,8269.44,7848.74,7888.88,449893568 | |
| 11/02/2009,7887.05,7983.74,7852.16,7939.53,270283840 | |
| 12/02/2009,7931.97,7938.82,7693.98,7932.76,331956640 | |
| 13/02/2009,7933,7970.84,7840.45,7850.41,251958208 | |
| 17/02/2009,7845.63,7845.63,7551.33,7552.6,332848416 | |
| 18/02/2009,7546.35,7617.76,7479.97,7555.63,268217280 | |
| 19/02/2009,7555.23,7614.97,7447.55,7465.95,301476544 | |
| 20/02/2009,7461.49,7469.29,7249.47,7365.67,584899392 | |
| 23/02/2009,7365.99,7441.02,7105.94,7114.78,406147488 | |
| 24/02/2009,7115.34,7378.97,7114.3,7350.94,468014528 | |
| 25/02/2009,7349.58,7404.94,7156.68,7270.89,450271168 | |
| 26/02/2009,7269.06,7402.31,7173.56,7182.08,321301920 | |
| 27/02/2009,7180.97,7195.46,7033.62,7062.93,667954048 | |
| 02/03/2009,7056.48,7058.95,6755.17,6763.29,568668608 | |
| 03/03/2009,6764.81,6855.29,6705.63,6726.02,445283264 | |
| 04/03/2009,6726.5,6979.22,6726.42,6875.84,464828096 | |
| 05/03/2009,6874.01,6874.01,6544.1,6594.44,509770688 | |
| 06/03/2009,6595.16,6755.17,6469.95,6626.94,425166784 | |
| 09/03/2009,6625.74,6709.61,6516.86,6547.05,365989280 | |
| 10/03/2009,6547.01,6926.49,6546.61,6926.49,640023808 | |
| 11/03/2009,6923.13,7015.06,6867.55,6930.4,524426848 | |
| 12/03/2009,6932.39,7184.71,6872.25,7170.06,488687552 | |
| 13/03/2009,7167.35,7242.62,7105.86,7223.98,479009792 | |
| 16/03/2009,7225.33,7392.91,7206.85,7216.97,586973824 | |
| 17/03/2009,7218,7396.81,7172.05,7395.7,391883040 | |
| 18/03/2009,7395.7,7571.64,7257.27,7486.58,584112512 | |
| 19/03/2009,7489.68,7548.46,7369.26,7400.8,559917504 | |
| 20/03/2009,7402.31,7460.93,7257.83,7278.38,672952640 | |
| 23/03/2009,7279.25,7780.72,7278.78,7775.86,515597024 | |
| 24/03/2009,7773.47,7796.57,7646.99,7659.97,379672512 | |
| 25/03/2009,7659.81,7863.63,7550.06,7749.81,454092160 | |
| 26/03/2009,7752.36,7931.33,7752.28,7924.56,397262112 | |
| 27/03/2009,7922.57,7922.57,7735.95,7776.18,323645088 | |
| 30/03/2009,7773.31,7773.39,7437.59,7522.02,383260000 | |
| 31/03/2009,7523.77,7725.36,7523.45,7608.92,399840736 | |
| 01/04/2009,7606.13,7789,7483.87,7761.6,361336672 | |
| 02/04/2009,7763.99,8075.73,7763.99,7978.08,442817568 | |
| 03/04/2009,7980.63,8019.5,7897.24,8017.59,308209792 | |
| 06/04/2009,8016.16,8016.16,7862.2,7975.85,247403520 | |
| 07/04/2009,7968.92,7969.08,7762.08,7789.56,276924032 | |
| 08/04/2009,7788.68,7887.52,7750.85,7837.11,255350624 | |
| 09/04/2009,7839.89,8087.28,7839.89,8083.38,462064224 | |
| 13/04/2009,8082.02,8113.41,7963.75,8057.81,424246560 | |
| 14/04/2009,8057.41,8057.41,7902.26,7920.18,513009504 | |
| 15/04/2009,7914.92,8041.32,7870.48,8029.62,413275520 | |
| 16/04/2009,8029.14,8168.12,7962.71,8125.43,359473600 | |
| 17/04/2009,8125.43,8190.66,8086.88,8131.33,537674432 | |
| 20/04/2009,8128.94,8128.94,7840.45,7841.73,453661248 | |
| 21/04/2009,7841.73,7979.2,7791.95,7969.56,424027776 | |
| 22/04/2009,7964.78,8044.83,7868.01,7886.57,387027072 | |
| 23/04/2009,7886.81,7979.44,7804.21,7957.06,327239968 | |
| 24/04/2009,7957.45,8127.5,7957.45,8076.29,402723200 | |
| 27/04/2009,8073.82,8122.56,7987.16,8025,282994592 | |
| 28/04/2009,8023.56,8091.66,7938.98,8016.95,274713152 | |
| 29/04/2009,8018.31,8257.57,8017.91,8185.73,300335200 | |
| 30/04/2009,8188.51,8307.51,8136.9,8168.12,341401024 | |
| 01/05/2009,8167.41,8219.81,8099.31,8212.41,237360400 | |
| 04/05/2009,8213.6,8434.86,8213.6,8426.74,354488032 | |
| 05/05/2009,8425.55,8458.12,8362.78,8410.65,311489952 | |
| 06/05/2009,8403.48,8518.57,8403,8512.28,454484672 | |
| 07/05/2009,8513.56,8577.19,8358,8409.85,476636672 | |
| 08/05/2009,8410.73,8587.55,8410.73,8574.65,428422880 | |
| 11/05/2009,8569.23,8569.23,8410.33,8418.77,332633152 | |
| 12/05/2009,8419.17,8517.46,8365.65,8469.11,334835680 | |
| 13/05/2009,8461.8,8462.04,8262.43,8284.89,336929376 | |
| 14/05/2009,8285.92,8376.64,8273.9,8331.32,323796128 | |
| 15/05/2009,8326.22,8394.96,8230.17,8268.64,308820864 | |
| 18/05/2009,8270.15,8511.88,8270.15,8504.08,288282784 | |
| 19/05/2009,8502.48,8538.01,8463.54,8474.85,277714848 | |
| 20/05/2009,8471.82,8591.93,8405.47,8422.04,468638144 | |
| 21/05/2009,8416.07,8416.15,8221.01,8292.13,302284032 | |
| 22/05/2009,8292.21,8364.14,8257.17,8277.32,244188816 | |
| 26/05/2009,8275.33,8495.71,8226.9,8473.49,314758880 | |
| 27/05/2009,8473.65,8496.59,8289.35,8300.02,285988480 | |
| 28/05/2009,8300.5,8434.62,8246.58,8403.8,290734560 | |
| 29/05/2009,8404.04,8522.95,8368.52,8500.33,361905792 | |
| 01/06/2009,8501.53,8759.75,8501.29,8721.44,354833760 | |
| 02/06/2009,8721.6,8785.7,8694.12,8740.87,257555552 | |
| 03/06/2009,8740.07,8740.07,8598.54,8675.28,252159152 | |
| 04/06/2009,8665.72,8751.25,8634.57,8750.24,237795216 | |
| 05/06/2009,8751.67,8839,8700.41,8763.13,254968272 | |
| 08/06/2009,8759.35,8823.97,8633.07,8764.49,189630112 | |
| 09/06/2009,8764.83,8803.26,8725.12,8763.06,187934800 | |
| 10/06/2009,8763.66,8834.93,8639.95,8739.02,219918992 | |
| 11/06/2009,8736.23,8877.93,8736.23,8770.92,249902400 | |
| 12/06/2009,8770.01,8805.3,8717.11,8799.26,164016224 | |
| 15/06/2009,8798.5,8798.5,8577.9,8612.13,230222384 | |
| 16/06/2009,8612.44,8643.65,8499.38,8504.67,240692352 | |
| 17/06/2009,8504.36,8563.01,8461.29,8497.18,237869088 | |
| 18/06/2009,8496.73,8590.52,8475.12,8555.6,220052656 | |
| 19/06/2009,8556.96,8616.59,8496.73,8539.73,528713984 | |
| 22/06/2009,8538.52,8538.83,8334.55,8339.01,291244544 | |
| 23/06/2009,8340.44,8370.9,8286.41,8322.91,237150512 | |
| 24/06/2009,8323.51,8428.41,8259.88,8299.86,189427424 | |
| 25/06/2009,8299.25,8490.46,8259.43,8472.4,222544432 | |
| 26/06/2009,8468.54,8468.77,8401.36,8438.39,307644544 | |
| 29/06/2009,8440.13,8533.23,8429.09,8529.38,216480784 | |
| 30/06/2009,8528.93,8560.44,8393.95,8447,233343168 | |
| 01/07/2009,8447.53,8580.47,8447.53,8504.06,184598464 | |
| 02/07/2009,8503,8503.23,8280.74,8280.74,157795968 | |
| 06/07/2009,8279.3,8327.97,8205.99,8324.87,206904912 | |
| 07/07/2009,8324.95,8324.95,8154.68,8163.6,210875264 | |
| 08/07/2009,8157.02,8219.37,8087.34,8178.41,325253216 | |
| 09/07/2009,8179.01,8228.67,8145.38,8183.17,192660944 | |
| 10/07/2009,8182.49,8183.85,8093.31,8146.52,174256128 | |
| 13/07/2009,8146.82,8331.68,8130.42,8331.68,253519520 | |
| 14/07/2009,8331.37,8361.23,8285.2,8359.49,189165968 | |
| 15/07/2009,8363.95,8628.23,8363.95,8616.21,304995552 | |
| 16/07/2009,8612.66,8739.55,8584.4,8711.82,216579696 | |
| 17/07/2009,8711.89,8754.29,8674.41,8743.94,301413216 | |
| 20/07/2009,8746.05,8854.8,8745.9,8848.15,213730896 | |
| 21/07/2009,8848.15,8927.13,8811.27,8915.94,218906256 | |
| 22/07/2009,8912.39,8949.8,8860.32,8881.26,199007248 | |
| 23/07/2009,8882.31,9096.72,8866.44,9069.29,274761472 | |
| 24/07/2009,9066.11,9100.88,9007.39,9093.24,214306672 | |
| 27/07/2009,9093.09,9123.4,9034.52,9108.51,176836208 | |
| 28/07/2009,9106.92,9124.91,9007.47,9096.72,198271824 | |
| 29/07/2009,9092.34,9094.83,9014.19,9070.72,190509328 | |
| 30/07/2009,9072.84,9246.43,9072.61,9154.46,232412368 | |
| 31/07/2009,9154.61,9218.77,9133.45,9171.61,265574368 | |
| 03/08/2009,9173.65,9298.43,9173.65,9286.56,221688368 | |
| 04/08/2009,9285.05,9321.1,9250.74,9320.19,195986240 | |
| 05/08/2009,9315.36,9318.08,9206.45,9280.97,236614640 | |
| 06/08/2009,9277.19,9325.11,9208.8,9256.26,244445376 | |
| 07/08/2009,9258.45,9437.71,9258.45,9370.07,216596800 | |
| 10/08/2009,9368.41,9371.96,9290.34,9337.95,161365312 | |
| 11/08/2009,9334.33,9334.33,9216.88,9241.45,171375168 | |
| 12/08/2009,9236.06,9424.11,9221.02,9361.61,197420816 | |
| 13/08/2009,9362.29,9406.5,9305.31,9398.19,145615904 | |
| 14/08/2009,9398.04,9401.97,9232.83,9321.4,172778704 | |
| 17/08/2009,9313.85,9313.85,9116.52,9135.34,207096672 | |
| 18/08/2009,9134.36,9233.51,9134.36,9217.94,158533040 | |
| 19/08/2009,9208.68,9313.09,9131.94,9279.16,176905424 | |
| 20/08/2009,9278.55,9363.95,9267.97,9350.05,151740992 | |
| 21/08/2009,9347.86,9519.11,9347.25,9505.96,293528544 | |
| 24/08/2009,9506.18,9587.73,9486.23,9509.28,190588608 | |
| 25/08/2009,9509.21,9620,9508.98,9539.29,173892992 | |
| 26/08/2009,9538.61,9582.97,9485.78,9543.52,154665200 | |
| 27/08/2009,9541.63,9609.72,9459.4,9580.63,163977424 | |
| 28/08/2009,9582.74,9630.2,9495.98,9544.2,205767840 | |
| 31/08/2009,9542.91,9543.06,9436.13,9496.28,201604464 | |
| 01/09/2009,9492.32,9557.95,9292.08,9310.6,267680464 | |
| 02/09/2009,9306.21,9330.93,9262.3,9280.67,175204880 | |
| 03/09/2009,9282.03,9350.27,9252.93,9344.61,168746480 | |
| 04/09/2009,9345.36,9445.72,9321.63,9441.27,152399152 | |
| 08/09/2009,9440.13,9511.02,9439.98,9497.34,202374624 | |
| 09/09/2009,9496.59,9577.22,9476.18,9547.22,190820960 | |
| 10/09/2009,9546.54,9633,9508.22,9627.48,234133936 | |
| 11/09/2009,9625.44,9649.85,9571.56,9605.41,196756272 | |
| 14/09/2009,9598.08,9631.11,9535.96,9626.8,196482352 | |
| 15/09/2009,9626.42,9713.71,9580.93,9683.41,224029312 | |
| 16/09/2009,9683.71,9799.72,9679.18,9791.71,241273664 | |
| 17/09/2009,9789.82,9854.58,9749.46,9783.92,225474896 | |
| 18/09/2009,9784.75,9847.71,9784.68,9820.2,424931456 | |
| 21/09/2009,9818.61,9818.69,9725.88,9778.86,172832256 | |
| 22/09/2009,9779.61,9843.4,9771.91,9829.87,194622192 | |
| 23/09/2009,9830.63,9917.99,9740.84,9748.55,233326592 | |
| 24/09/2009,9749.99,9805.39,9666.03,9707.44,201893632 | |
| 25/09/2009,9706.68,9735.93,9641.01,9665.19,189352144 | |
| 28/09/2009,9663.23,9823.67,9663.23,9789.36,163782192 | |
| 29/09/2009,9789.74,9834.48,9739.11,9742.2,153992768 | |
| 30/09/2009,9741.83,9776.82,9608.59,9712.28,268394464 | |
| 01/10/2009,9711.6,9711.67,9500.37,9509.28,266994496 | |
| 02/10/2009,9507.62,9524.78,9430.08,9487.67,219746048 | |
| 05/10/2009,9488.73,9625.06,9481.09,9599.75,173849792 | |
| 06/10/2009,9601.26,9774.32,9601.26,9731.25,206022736 | |
| 07/10/2009,9725.69,9740.32,9675.62,9725.58,167646640 | |
| 08/10/2009,9728.22,9836.67,9728.07,9786.87,209583072 | |
| 09/10/2009,9786.04,9865.01,9764.88,9864.94,161119776 | |
| 12/10/2009,9865.24,9931.82,9849.37,9885.8,158847344 | |
| 13/10/2009,9883.98,9895.09,9815.06,9871.06,211506560 | |
| 14/10/2009,9873.55,10027.73,9873.48,10015.86,284807040 | |
| 15/10/2009,10014.88,10062.94,9977.47,10062.94,252476768 | |
| 16/10/2009,10061.4,10061.7,9939.91,9995.91,307773344 | |
| 19/10/2009,9996.67,10117.96,9995.15,10092.19,186243472 | |
| 20/10/2009,10092.42,10098.39,9992.81,10041.48,214501888 | |
| 21/10/2009,10038.84,10119.47,9943.76,9949.36,251047184 | |
| 22/10/2009,9946.18,10105.19,9916.78,10081.31,231904880 | |
| 23/10/2009,10099.9,10109.6,9932.5,9972.18,305672768 | |
| 26/10/2009,9972.33,10072.32,9849.45,9867.96,270049664 | |
| 27/10/2009,9868.34,9947.54,9837.96,9882.17,237055728 | |
| 28/10/2009,9881.11,9902.42,9758.08,9762.69,257367776 | |
| 29/10/2009,9762.91,9969.91,9759.13,9962.58,248949712 | |
| 30/10/2009,9961.52,9962.13,9684.54,9712.73,327980160 | |
| 02/11/2009,9712.13,9858.59,9678.95,9789.44,242458736 | |
| 03/11/2009,9787.47,9787.47,9703.89,9771.91,231520048 | |
| 04/11/2009,9767.3,9928.04,9767.14,9802.14,224128240 | |
| 05/11/2009,9807.8,10013.07,9807.8,10005.96,211037088 | |
| 06/11/2009,10001.35,10044.5,9936.81,10023.42,181007312 | |
| 09/11/2009,10020.6,10228.2,10020.6,10226.9,227468592 | |
| 10/11/2009,10223,10260.8,10197.7,10247,193952992 | |
| 11/11/2009,10247.42,10341.97,10246.14,10291.26,166916768 | |
| 12/11/2009,10289.82,10321.64,10171.24,10197.47,183810736 | |
| 13/11/2009,10197.85,10305.69,10192.03,10270.47,167282480 | |
| 16/11/2009,10267.53,10434.24,10267.45,10406.96,202566128 | |
| 17/11/2009,10404.77,10438.17,10361.99,10437.42,158318224 | |
| 18/11/2009,10426.27,10432.66,10360.1,10426.31,166342304 | |
| 19/11/2009,10425.33,10425.33,10256.11,10332.44,196245440 | |
| 20/11/2009,10327.91,10342.72,10271.68,10318.16,230430288 | |
| 23/11/2009,10320.13,10495.61,10320.05,10450.95,182347888 | |
| 24/11/2009,10451.25,10453.97,10359.58,10433.71,163746640 | |
| 25/11/2009,10432.96,10481.48,10420.94,10464.4,130080336 | |
| 27/11/2009,10452.23,10452.23,10231.25,10309.92,130293648 | |
| 30/11/2009,10309.77,10364.34,10263.29,10344.84,223576048 | |
| 01/12/2009,10343.82,10501.28,10343.44,10471.58,190219360 | |
| 02/12/2009,10470.44,10513.52,10421.47,10452.68,159501472 | |
| 03/12/2009,10455.63,10507.63,10350.05,10366.15,243970144 | |
| 04/12/2009,10368.6,10516.7,10311.8,10388.9,460658592 | |
| 07/12/2009,10386.86,10443.16,10360.18,10390.11,196577984 | |
| 08/12/2009,10385.42,10385.65,10249.84,10285.97,221774704 | |
| 09/12/2009,10282.85,10342.27,10235.63,10337.05,188605904 | |
| 10/12/2009,10336,10444.6,10335.77,10405.83,195906048 | |
| 11/12/2009,10403.41,10484.05,10400.08,10471.5,179968848 | |
| 14/12/2009,10471.28,10514.66,10471.28,10501.05,154359616 | |
| 15/12/2009,10499.31,10499.31,10426.69,10452,187559968 | |
| 16/12/2009,10449.81,10509.97,10427.59,10441.12,208305760 | |
| 17/12/2009,10439.99,10440.06,10307.96,10308.26,198858528 | |
| 18/12/2009,10309.4,10372.4,10263.9,10328.9,480075360 | |
| 21/12/2009,10330.1,10458.05,10329.8,10414.14,164467584 | |
| 22/12/2009,10414.7,10479.8,10414.6,10464.9,135075200 | |
| 23/12/2009,10464.32,10492.06,10437.8,10466.44,112455352 | |
| 24/12/2009,10467.1,10522.1,10461.7,10520.1,52674228 | |
| 28/12/2009,10517.91,10551.61,10506.34,10547.08,102007456 | |
| 29/12/2009,10547.83,10580.33,10544.28,10545.41,92887096 | |
| 30/12/2009,10544.36,10550.7,10505.66,10548.51,110160280 | |
| 31/12/2009,10548.51,10555.01,10423.13,10428.05,137941792 | |
| 04/01/2010,10430.69,10604.97,10430.69,10583.96,179781696 | |
| 05/01/2010,10584.56,10584.56,10522.52,10572.02,188542224 | |
| 06/01/2010,10564.72,10594.99,10546.55,10573.68,186042928 | |
| 07/01/2010,10571.11,10612.37,10505.21,10606.86,217391184 | |
| 08/01/2010,10606.4,10619.4,10554.3,10618.2,172712176 | |
| 11/01/2010,10620.31,10676.23,10591.59,10663.99,182045104 | |
| 12/01/2010,10662.86,10663.08,10568.84,10627.26,219299776 | |
| 13/01/2010,10628.09,10709.26,10614.49,10680.77,202846256 | |
| 14/01/2010,10680.16,10723.77,10666.86,10710.55,201316560 | |
| 15/01/2010,10706.99,10709.94,10561.06,10609.65,362926208 | |
| 19/01/2010,10608.4,10729.9,10592,10725.4,192151984 | |
| 20/01/2010,10719.7,10719.9,10517.3,10603.2,203272320 | |
| 21/01/2010,10603.91,10614.94,10374.69,10389.88,304288864 | |
| 22/01/2010,10389.58,10389.58,10157.64,10172.98,323660576 | |
| 25/01/2010,10175.1,10256.87,10171.77,10196.86,215331504 | |
| 26/01/2010,10195.35,10285.13,10155.6,10194.29,217297008 | |
| 27/01/2010,10194.29,10255.06,10104.36,10236.16,262171776 | |
| 28/01/2010,10236.92,10258.83,10055.08,10120.46,240051040 | |
| 29/01/2010,10122.04,10239.34,10043.75,10067.33,316897440 | |
| 01/02/2010,10068.99,10190.89,10068.91,10185.53,198428944 | |
| 02/02/2010,10186.13,10314.84,10173.59,10296.85,237139904 | |
| 03/02/2010,10291.7,10307.2,10231.9,10270.5,198939472 | |
| 04/02/2010,10273.12,10273.12,9998.03,10002.18,304246432 | |
| 05/02/2010,10003.7,10032,9835.09,10012.2,308320064 | |
| 08/02/2010,10005.43,10028.56,9904.09,9908.39,216271168 | |
| 09/02/2010,9910.28,10139.43,9910.06,10058.64,236211632 | |
| 10/02/2010,10055.46,10085.54,9962.96,10038.38,178601040 | |
| 11/02/2010,10037.85,10161.57,9976.71,10144.19,194473568 | |
| 12/02/2010,10137.23,10137.39,9983.82,10099.14,296514688 | |
| 16/02/2010,10100.81,10279.54,10100.81,10268.81,234898144 | |
| 17/02/2010,10261.48,10320.13,10261.48,10309.24,193265968 | |
| 18/02/2010,10309.39,10406.58,10294.51,10392.9,185314112 | |
| 19/02/2010,10387.8,10438.5,10339.2,10402.4,241749648 | |
| 22/02/2010,10402.43,10433.64,10368.95,10383.38,158442400 | |
| 23/02/2010,10383.16,10411.12,10267.83,10282.41,190737312 | |
| 24/02/2010,10284,10393.51,10283.93,10374.16,181445664 | |
| 25/02/2010,10366.6,10366.68,10185.83,10321.03,242552688 | |
| 26/02/2010,10321.41,10353.45,10272.29,10325.26,282115904 | |
| 01/03/2010,10326.1,10413.99,10326.1,10403.79,173754864 | |
| 02/03/2010,10404.16,10456.92,10389.43,10405.98,217178160 | |
| 03/03/2010,10406.28,10469.54,10376.58,10396.76,183286016 | |
| 04/03/2010,10396.53,10452.38,10390.86,10444.14,165735696 | |
| 05/03/2010,10445.1,10571.9,10445,10566.2,184269344 | |
| 08/03/2010,10563.78,10587.74,10542.39,10552.52,171783200 | |
| 09/03/2010,10552.24,10612.6,10533.93,10564.38,219857408 | |
| 10/03/2010,10560.13,10601.79,10526.52,10567.33,186565744 | |
| 11/03/2010,10560.98,10611.84,10507.17,10611.84,149994304 | |
| 12/03/2010,10611.77,10644.95,10594.84,10624.69,166141984 | |
| 15/03/2010,10623.41,10644.19,10570.51,10642.15,160571456 | |
| 16/03/2010,10642.53,10693.99,10621.9,10685.98,227418240 | |
| 17/03/2010,10686.36,10767.98,10686.36,10733.67,194188848 | |
| 18/03/2010,10733.44,10784,10728.15,10779.17,153283808 | |
| 19/03/2010,10780,10819.9,10694.22,10741.98,434188160 | |
| 22/03/2010,10741,10809.85,10695.13,10785.89,157199008 | |
| 23/03/2010,10787.18,10893.89,10784.76,10888.83,189141696 | |
| 24/03/2010,10887.62,10887.84,10825.42,10836.15,195566512 | |
| 25/03/2010,10837.51,10955.48,10834.19,10841.21,200329984 | |
| 26/03/2010,10841.29,10909.38,10816.43,10850.36,175488224 | |
| 29/03/2010,10849.23,10916.64,10849.23,10895.86,136708816 | |
| 30/03/2010,10895.02,10940.22,10866.83,10907.42,148806368 | |
| 31/03/2010,10907.34,10907.42,10832.83,10856.63,197062496 | |
| 01/04/2010,10857.3,10956.4,10857.3,10927.1,159511712 | |
| 05/04/2010,10927.45,10988.06,10923.97,10973.55,139480048 | |
| 06/04/2010,10972.49,10987.38,10927.52,10969.99,159958400 | |
| 07/04/2010,10961.95,10962.66,10845.45,10897.52,186966816 | |
| 08/04/2010,10896.99,10949.36,10844.09,10927.07,158932480 | |
| 09/04/2010,10926.92,11000.98,10926.92,10997.35,150663632 | |
| 12/04/2010,10996.75,11029.77,10992.21,11005.97,153962512 | |
| 13/04/2010,11006.72,11038.92,10947.77,11019.42,183946048 | |
| 14/04/2010,11020.7,11125.22,11020.63,11123.11,223918336 | |
| 15/04/2010,11122.96,11154.55,11096.2,11144.57,203712752 | |
| 16/04/2010,11143.7,11153.8,10973.9,11018.7,373954944 | |
| 19/04/2010,11018.36,11095.3,10977.85,11092.05,214847312 | |
| 20/04/2010,11093.11,11146.08,11081.47,11117.06,175169664 | |
| 21/04/2010,11116.91,11153.72,11071.34,11124.92,188883360 | |
| 22/04/2010,11119.8,11149.9,11016.4,11134.3,214697792 | |
| 23/04/2010,11132.2,11205.6,11105.7,11204.3,207380336 | |
| 26/04/2010,11205.11,11258.01,11187.65,11205.03,191924048 | |
| 27/04/2010,11203.67,11218.86,10973.17,10991.99,263395984 | |
| 28/04/2010,10988.87,11078.52,10965.38,11045.27,236760416 | |
| 29/04/2010,11045.64,11197.32,11041.64,11167.32,194312160 | |
| 30/04/2010,11168.23,11197.93,10999.69,11008.61,255132496 | |
| 03/05/2010,11009.6,11177.67,11009.6,11151.83,178078816 | |
| 04/05/2010,11149.48,11149.48,10869.25,10926.77,242096576 | |
| 05/05/2010,10918.4,10946.79,10814.84,10868.12,218831488 | |
| 06/05/2010,10862.22,10879.76,9869.62,10520.32,459882720 | |
| 07/05/2010,10519.42,10579.12,10241.23,10380.43,428725184 | |
| 10/05/2010,10386.18,10835.17,10386.03,10785.14,313353984 | |
| 11/05/2010,10780,10874.54,10685.38,10748.26,223949328 | |
| 12/05/2010,10742.15,10909.08,10742.15,10896.91,196625968 | |
| 13/05/2010,10896.61,10920.27,10771.69,10782.95,201475024 | |
| 14/05/2010,10780.68,10780.75,10537.25,10620.16,256495920 | |
| 17/05/2010,10616.98,10660.97,10436.06,10625.83,221910896 | |
| 18/05/2010,10625.45,10718.86,10482.2,10510.95,246374128 | |
| 19/05/2010,10505.7,10522.52,10324.66,10444.37,266343232 | |
| 20/05/2010,10440.21,10440.21,10065.36,10068.01,360348608 | |
| 21/05/2010,10063.9,10198.5,9918.82,10193.4,438219488 | |
| 24/05/2010,10193.46,10196.41,10052.67,10066.57,211429232 | |
| 25/05/2010,10061.43,10061.66,9774.48,10043.75,316964480 | |
| 26/05/2010,10045.11,10179.03,9952.68,9974.45,316081120 | |
| 27/05/2010,9971.73,10264.2,9971.73,10258.99,264773536 | |
| 28/05/2010,10258,10258,10095.9,10136.63,243723696 | |
| 01/06/2010,10133.94,10218.33,10013.9,10024.02,221896384 | |
| 02/06/2010,10025.61,10254.22,10025.61,10249.54,200849920 | |
| 03/06/2010,10250.67,10315.21,10175.02,10255.28,176866144 | |
| 04/06/2010,10249.6,10249.7,9889.88,9931.97,256598992 | |
| 07/06/2010,9931.75,9982.38,9810.3,9816.49,222939984 | |
| 08/06/2010,9812.94,9953.66,9757.55,9939.98,259677936 | |
| 09/06/2010,9941.57,10065.14,9867.73,9899.25,222681184 | |
| 10/06/2010,9901.67,10185.83,9901.67,10172.53,221733888 | |
| 11/06/2010,10166.8,10216,10082.7,10211.1,187888304 | |
| 14/06/2010,10211.83,10328.67,10186.21,10190.89,177924352 | |
| 15/06/2010,10192.4,10408.32,10192.4,10404.77,203166016 | |
| 16/06/2010,10404.24,10429.03,10332.6,10409.46,165697712 | |
| 17/06/2010,10409.98,10441.2,10319.22,10434.17,181067504 | |
| 18/06/2010,10435,10483.44,10424.49,10450.64,338018304 | |
| 21/06/2010,10452.46,10594.16,10395.55,10442.41,165188848 | |
| 22/06/2010,10441.95,10493.57,10283.4,10293.52,175751104 | |
| 23/06/2010,10293.3,10368.04,10227.24,10298.44,195104992 | |
| 24/06/2010,10297.08,10298.06,10128.85,10152.8,244441632 | |
| 25/06/2010,10153.48,10202.91,10081.08,10143.81,434501408 | |
| 28/06/2010,10143.05,10201.93,10101.41,10138.52,164104048 | |
| 29/06/2010,10135.72,10135.8,9811.92,9870.3,290503264 | |
| 30/06/2010,9868.34,9908.92,9753.84,9774.02,235086768 | |
| 01/07/2010,9773.27,9795.48,9621.89,9732.53,262824112 | |
| 02/07/2010,9732.23,9770.87,9614.32,9686.48,199565504 | |
| 06/07/2010,9689.21,9858.13,9659.01,9743.62,216714000 | |
| 07/07/2010,9736.85,10026.6,9736.7,10018.28,219562336 | |
| 08/07/2010,10019.26,10139.86,10019.26,10138.99,192216032 | |
| 09/07/2010,10137.9,10201.8,10118.4,10198,134816272 | |
| 12/07/2010,10199.24,10220.28,10146.49,10216.27,131487256 | |
| 13/07/2010,10217.55,10407.82,10217.55,10363.02,179044032 | |
| 14/07/2010,10370.96,10400.1,10303,10366.72,208529200 | |
| 15/07/2010,10367.1,10379.74,10240.48,10359.31,210003888 | |
| 16/07/2010,10356.2,10356.2,10079.58,10097.9,335057216 | |
| 19/07/2010,10098.12,10187.28,10073.68,10154.43,176966768 | |
| 20/07/2010,10151.48,10236.4,10007.76,10229.96,194405984 | |
| 21/07/2010,10226.02,10265.54,10065.5,10120.53,203897056 | |
| 22/07/2010,10121.81,10363.24,10121.81,10322.3,202216528 | |
| 23/07/2010,10321.2,10442,10287.5,10424.6,200002976 | |
| 26/07/2010,10424.17,10526.79,10414.4,10525.43,178348176 | |
| 27/07/2010,10525.28,10578.33,10494.86,10537.69,180548656 | |
| 28/07/2010,10537.01,10548.52,10463.22,10497.88,162068912 | |
| 29/07/2010,10498.94,10584.99,10387.39,10467.16,202113200 | |
| 30/07/2010,10465.19,10507.19,10347.5,10465.94,208159136 | |
| 02/08/2010,10468.82,10692.2,10468.59,10674.38,167642208 | |
| 03/08/2010,10673.92,10676.95,10600.96,10636.38,164882416 | |
| 04/08/2010,10630.2,10702.99,10627.53,10680.43,173362160 | |
| 05/08/2010,10679.67,10679.75,10612.85,10674.98,139607104 | |
| 06/08/2010,10668.5,10668.7,10515.4,10653.6,154872016 | |
| 09/08/2010,10654.62,10719.94,10649.4,10698.75,166333520 | |
| 10/08/2010,10696.63,10700.71,10551.62,10644.25,203489952 | |
| 11/08/2010,10631.82,10631.9,10367.33,10378.83,219325264 | |
| 12/08/2010,10361.58,10361.65,10268.71,10319.95,221030912 | |
| 13/08/2010,10320.33,10354.92,10285.44,10303.15,151616032 | |
| 16/08/2010,10303.07,10333.12,10209.53,10302.01,146035200 | |
| 17/08/2010,10297.63,10480.44,10297.47,10405.85,191339168 | |
| 18/08/2010,10398.59,10472.3,10330.02,10415.54,168558336 | |
| 19/08/2010,10411.15,10411.15,10216.19,10271.21,227741216 | |
| 20/08/2010,10271,10271,10147.2,10213.6,251147168 | |
| 23/08/2010,10215.51,10304.7,10170.29,10174.41,172969280 | |
| 24/08/2010,10173.05,10173.05,9991.18,10040.45,223680144 | |
| 25/08/2010,10040.15,10097.4,9937.98,10060.06,183889312 | |
| 26/08/2010,10059.9,10104.71,9968.1,9985.81,176328496 | |
| 27/08/2010,9982.18,10159.9,9936.62,10150.65,207764064 | |
| 30/08/2010,10145.58,10150.57,10007.68,10009.73,150484272 | |
| 31/08/2010,10006.42,10073.38,9941.84,10014.72,255418000 | |
| 01/09/2010,10016.01,10279.08,10016.01,10269.47,205712224 | |
| 02/09/2010,10270.08,10320.37,10253.96,10320.1,149931904 | |
| 03/09/2010,10321.9,10451.2,10321.8,10447.9,168599472 | |
| 07/09/2010,10446.8,10446.8,10332.4,10340.69,149035920 | |
| 08/09/2010,10338.49,10426.7,10335.69,10387.01,166757536 | |
| 09/09/2010,10388.14,10476.62,10386.63,10415.24,163589408 | |
| 10/09/2010,10415,10471.3,10403.2,10462.8,140315408 | |
| 13/09/2010,10458.6,10567.59,10458.6,10544.13,190715520 | |
| 14/09/2010,10544.73,10588.32,10499.7,10526.49,192411808 | |
| 15/09/2010,10526.42,10587.8,10480.78,10572.73,167420800 | |
| 16/09/2010,10571.75,10603.69,10522.48,10594.83,170301328 | |
| 17/09/2010,10595.51,10650.16,10567.36,10607.85,367228992 | |
| 20/09/2010,10608.08,10774.13,10608.08,10753.62,157124720 | |
| 21/09/2010,10753.39,10833.39,10717.74,10761.03,186743440 | |
| 22/09/2010,10761.11,10805.38,10708.4,10739.31,168591824 | |
| 23/09/2010,10738.48,10761.94,10640.92,10662.42,156827792 | |
| 24/09/2010,10664.39,10865.78,10664.31,10860.26,179266512 | |
| 27/09/2010,10860.03,10873.2,10809.62,10812.04,143908336 | |
| 28/09/2010,10809.17,10886.21,10728.64,10858.14,167112608 | |
| 29/09/2010,10857.98,10869.26,10798.88,10835.28,158833680 | |
| 30/09/2010,10836.04,10948.88,10745.44,10788.05,214536384 | |
| 01/10/2010,10789.7,10866.5,10780.6,10829.7,161890656 | |
| 04/10/2010,10828.85,10853.71,10711.12,10751.27,160366480 | |
| 05/10/2010,10752.78,10965.61,10752.63,10944.72,216244576 | |
| 06/10/2010,10936.79,10974.16,10918.57,10967.65,162699616 | |
| 07/10/2010,10968.41,10998.53,10892.76,10948.58,141922144 | |
| 08/10/2010,10948.5,11032.17,10929.28,11006.48,152279344 | |
| 11/10/2010,11006.93,11030.5,10977.9,11010.34,114830032 | |
| 12/10/2010,11010.79,11053.21,10913.84,11020.4,155152240 | |
| 13/10/2010,11022.82,11155.23,11022.07,11096.08,224916512 | |
| 14/10/2010,11096.99,11112.2,11023.54,11094.57,196166560 | |
| 15/10/2010,11096.01,11141.19,11010.68,11062.78,319209856 | |
| 18/10/2010,11062.63,11159.05,11054.76,11143.69,190291952 | |
| 19/10/2010,11139.6,11139.6,10917.62,10978.62,247643296 | |
| 20/10/2010,10974.52,11152.88,10970.89,11107.97,220140240 | |
| 21/10/2010,11105.24,11213.54,11066.19,11146.57,178063552 | |
| 22/10/2010,11146.4,11159,11109.3,11132.6,104574032 | |
| 25/10/2010,11133.4,11247.6,11132.34,11164.05,168112544 | |
| 26/10/2010,11163.14,11184.82,11087,11169.46,159038000 | |
| 27/10/2010,11168.4,11168.4,11020.82,11126.28,167084704 | |
| 28/10/2010,11127.34,11179.34,11052.6,11113.95,156249232 | |
| 29/10/2010,11120.45,11131.01,11075.8,11118.49,189651520 | |
| 01/11/2010,11120.3,11244.27,11062.33,11124.62,150126992 | |
| 02/11/2010,11125.22,11219.52,11125.22,11188.72,150388224 | |
| 03/11/2010,11184.88,11226.64,11097.37,11215.13,177579392 | |
| 04/11/2010,11216.65,11440.37,11216.65,11434.84,234683216 | |
| 05/11/2010,11435.22,11451.53,11393.52,11444.08,211673104 | |
| 08/11/2010,11439.54,11439.61,11362.53,11406.84,143993472 | |
| 09/11/2010,11403.59,11421.14,11303.19,11346.75,161909792 | |
| 10/11/2010,11342.81,11366.16,11255.02,11357.04,164169600 | |
| 11/11/2010,11326.69,11326.77,11231.22,11283.1,296662720 | |
| 12/11/2010,11281.28,11283.7,11143.84,11192.58,217646432 | |
| 15/11/2010,11194.02,11280.9,11189.1,11201.97,155662240 | |
| 16/11/2010,11194.7,11194.7,10978.93,11023.5,254565440 | |
| 17/11/2010,11017.83,11042.16,10990.81,11007.88,160254928 | |
| 18/11/2010,11010.49,11199.69,11010.34,11181.23,171771616 | |
| 19/11/2010,11180.77,11206.17,11119.24,11203.55,219399936 | |
| 22/11/2010,11201.66,11206.05,11054.53,11178.58,152849312 | |
| 23/11/2010,11177.6,11180.17,10992.17,11036.37,192821504 | |
| 24/11/2010,11037.35,11195.99,11037.35,11187.28,138278672 | |
| 26/11/2010,11183.5,11183.5,11067.2,11092,68396120 | |
| 29/11/2010,11083.8,11083.8,10929.3,11052.5,151525312 | |
| 30/11/2010,11049.7,11062.6,10943,11006,233767344 | |
| 01/12/2010,11007.2,11276.1,11007.2,11255.8,202517472 | |
| 02/12/2010,11255.93,11373.8,11255.85,11362.41,212090432 | |
| 03/12/2010,11361.9,11388.9,11318.8,11382.1,149439760 | |
| 06/12/2010,11381.33,11392.08,11350.27,11362.19,122655104 | |
| 07/12/2010,11363.9,11450.9,11354.1,11359.2,175716720 | |
| 08/12/2010,11354.3,11389.09,11327.49,11372.48,152511376 | |
| 09/12/2010,11370.4,11413.4,11331.5,11370.1,167966464 | |
| 10/12/2010,11370.44,11413.69,11357.72,11410.32,151821264 | |
| 13/12/2010,11406.16,11480.03,11405.33,11428.56,151191248 | |
| 14/12/2010,11429.2,11514.1,11428.9,11476.5,149861648 | |
| 15/12/2010,11475.64,11519.04,11445.67,11457.47,189672880 | |
| 16/12/2010,11458,11514.84,11421.3,11499.25,163043296 | |
| 17/12/2010,11499.02,11503.18,11451,11491.91,358304192 | |
| 20/12/2010,11491.3,11517.07,11442.68,11478.13,125362680 | |
| 21/12/2010,11478.4,11549.1,11478.3,11533.2,119422832 | |
| 22/12/2010,11532.17,11566.99,11528.08,11559.49,122041040 | |
| 23/12/2010,11559.11,11580.84,11542.62,11573.49,100835576 | |
| 27/12/2010,11572.81,11573.19,11518.44,11555.03,76818464 | |
| 28/12/2010,11554.8,11591.13,11541.14,11575.54,114100304 | |
| 29/12/2010,11572.74,11625,11572.66,11585.38,77797416 | |
| 30/12/2010,11585.3,11594.38,11551.93,11569.71,76817776 | |
| 31/12/2010,11569.3,11597.4,11530.3,11577.51,93331744 | |
| 03/01/2011,11577.43,11711.47,11577.35,11670.75,203418224 | |
| 04/01/2011,11670.9,11698.2,11635.7,11691.2,178633920 | |
| 05/01/2011,11688.61,11742.68,11652.89,11722.89,169990448 | |
| 06/01/2011,11716.93,11736.74,11667.46,11697.31,193076448 | |
| 07/01/2011,11696.9,11726.9,11599.7,11674.8,188724032 | |
| 10/01/2011,11672.34,11677.33,11573.87,11637.45,150336256 | |
| 11/01/2011,11638.51,11704.12,11635.48,11671.88,157435504 | |
| 12/01/2011,11673.62,11782.23,11673.62,11755.44,144961920 | |
| 13/01/2011,11753.7,11757.25,11700.53,11731.9,161659344 | |
| 14/01/2011,11732.13,11794.15,11698.83,11787.38,200772960 | |
| 18/01/2011,11783.82,11858.78,11777.99,11837.93,203393552 | |
| 19/01/2011,11834.21,11861.24,11798.46,11825.29,166252720 | |
| 20/01/2011,11823.7,11845.16,11744.77,11822.8,180798624 | |
| 21/01/2011,11822.95,11905.48,11822.8,11871.84,249479216 | |
| 24/01/2011,11873.43,11982.94,11867.98,11980.52,184003904 | |
| 25/01/2011,11980.52,11985.97,11898.74,11977.19,191955904 | |
| 26/01/2011,11978.85,12020.52,11961.83,11985.44,168323920 | |
| 27/01/2011,11985.36,12019.53,11971.93,11989.83,167773520 | |
| 28/01/2011,11990.4,12012.4,11803,11823.7,214172384 | |
| 31/01/2011,11824.39,11891.93,11817.88,11891.93,206581456 | |
| 01/02/2011,11892.5,12050.75,11892.5,12040.16,180886736 | |
| 02/02/2011,12038.27,12057.91,12018.51,12041.97,143435440 | |
| 03/02/2011,12040.68,12080.54,11981.05,12062.26,143714192 | |
| 04/02/2011,12061.73,12092.42,12025.78,12092.15,121781440 | |
| 07/02/2011,12092.38,12188.76,12092.3,12161.63,132956152 | |
| 08/02/2011,12152.7,12238.79,12150.05,12233.15,126650208 | |
| 09/02/2011,12229.3,12254.2,12188.2,12239.9,162911568 | |
| 10/02/2011,12239.66,12239.66,12156.94,12229.29,274439040 | |
| 11/02/2011,12227.78,12285.94,12180.48,12273.26,184285120 | |
| 14/02/2011,12266.83,12276.21,12235.91,12268.19,146345968 | |
| 15/02/2011,12266.75,12267.66,12193.27,12226.64,142584176 | |
| 16/02/2011,12219.79,12303.16,12219.79,12288.17,146273232 | |
| 17/02/2011,12287.72,12331.31,12253.24,12318.14,130864672 | |
| 18/02/2011,12318.7,12391.3,12303.2,12391.3,230037664 | |
| 22/02/2011,12389.74,12389.82,12176.31,12212.79,201862704 | |
| 23/02/2011,12211.81,12221.12,12063.43,12105.78,213485040 | |
| 24/02/2011,12104.56,12129.62,11983.17,12068.5,190863184 | |
| 25/02/2011,12060.93,12151.03,12060.93,12130.45,147539888 | |
| 28/02/2011,12130.45,12235.04,12130.15,12226.34,199562192 | |
| 01/03/2011,12226.49,12261.38,12054.99,12058.02,183238768 | |
| 02/03/2011,12057.34,12115.12,12018.63,12066.8,147272592 | |
| 03/03/2011,12068.01,12283.1,12068.01,12258.2,157843696 | |
| 04/03/2011,12258.88,12271.37,12079.51,12169.88,166695824 | |
| 07/03/2011,12171.09,12243.44,12041.6,12090.03,176199296 | |
| 08/03/2011,12085.87,12251.2,12072.21,12214.38,158609216 | |
| 09/03/2011,12211.16,12257.82,12156.6,12213.09,128359544 | |
| 10/03/2011,12211.43,12211.43,11974.39,11984.61,180656320 | |
| 11/03/2011,11977,12087,11936.3,12044.4,143670480 | |
| 14/03/2011,12042.13,12042.13,11897.31,11993.16,162998528 | |
| 15/03/2011,11988.69,11988.69,11696.25,11855.42,221932304 | |
| 16/03/2011,11854.2,11856.7,11555.48,11613.3,254066032 | |
| 17/03/2011,11614.89,11800.54,11614.82,11774.59,182260608 | |
| 18/03/2011,11777.2,11927.1,11777.2,11858.5,355046208 | |
| 21/03/2011,11860.11,12078.3,11860.11,12036.53,143394624 | |
| 22/03/2011,12036.37,12050.98,12002.85,12018.63,115658280 | |
| 23/03/2011,12018.4,12116.14,11972.61,12086.02,133940056 | |
| 24/03/2011,12087.54,12191.18,12087.54,12170.56,131614648 | |
| 25/03/2011,12170.7,12259.8,12170.7,12220.6,129785024 | |
| 28/03/2011,12221.2,12272.9,12197.9,12197.9,123069608 | |
| 29/03/2011,12194.48,12285.41,12173.51,12279.01,129026784 | |
| 30/03/2011,12280.07,12383.46,12280.07,12350.61,140344992 | |
| 31/03/2011,12350.76,12381.68,12319.01,12319.73,186141488 | |
| 01/04/2011,12321,12419.7,12321,12376.7,147598992 | |
| 04/04/2011,12374.6,12407.41,12369.15,12400.03,114660360 | |
| 05/04/2011,12402.08,12438.14,12353.34,12393.9,142341904 | |
| 06/04/2011,12386.66,12450.93,12386.66,12426.75,182348864 | |
| 07/04/2011,12426.45,12440.56,12328.36,12409.49,158587856 | |
| 08/04/2011,12409.9,12450.4,12320.7,12380,122823440 | |
| 11/04/2011,12380.43,12444,12352.88,12381.11,109946896 | |
| 12/04/2011,12381.19,12381.19,12233,12263.58,137262000 | |
| 13/04/2011,12263.65,12335.1,12224.45,12270.99,118950768 | |
| 14/04/2011,12270.24,12305.58,12163.86,12285.15,140668448 | |
| 15/04/2011,12285.45,12369.27,12272.58,12341.83,234713120 | |
| 18/04/2011,12339.71,12339.79,12093.89,12201.59,190223504 | |
| 19/04/2011,12201.44,12275.34,12200.3,12266.75,149869296 | |
| 20/04/2011,12266.75,12475.53,12263.58,12453.54,203902160 | |
| 21/04/2011,12453.6,12506.1,12447.6,12506,166638640 | |
| 25/04/2011,12505.99,12506.22,12446.05,12479.88,128662688 | |
| 26/04/2011,12480.86,12613.16,12478.14,12595.37,183983968 | |
| 27/04/2011,12592.23,12708.37,12588.33,12690.96,160554992 | |
| 28/04/2011,12689.9,12776.14,12674.54,12763.31,148756832 | |
| 29/04/2011,12763.46,12832.83,12751.13,12810.54,378619520 | |
| 02/05/2011,12810.16,12876,12784.62,12807.36,150956032 | |
| 03/05/2011,12806.38,12840.66,12749.99,12807.51,191511472 | |
| 04/05/2011,12806.29,12806.68,12673.02,12723.58,193720832 | |
| 05/05/2011,12723.65,12724.56,12521.28,12584.17,176951760 | |
| 06/05/2011,12580.76,12759.23,12579.93,12638.74,168324080 | |
| 09/05/2011,12637.83,12722.07,12620.2,12684.68,133943464 | |
| 10/05/2011,12685.13,12781.06,12681.65,12760.36,155995376 | |
| 11/05/2011,12745.87,12748.21,12577.21,12630.03,200680256 | |
| 12/05/2011,12629.96,12718.58,12537.17,12695.92,216505504 | |
| 13/05/2011,12695.65,12714.5,12543.19,12595.75,169938784 | |
| 16/05/2011,12594.77,12642.9,12530.81,12548.37,192313984 | |
| 17/05/2011,12541.33,12541.33,12378.84,12479.58,192831968 | |
| 18/05/2011,12471.78,12571.15,12443.1,12560.18,175117664 | |
| 19/05/2011,12561.46,12633.59,12533.46,12605.32,158467744 | |
| 20/05/2011,12604.7,12604.8,12485.9,12512,174982256 | |
| 23/05/2011,12511.36,12511.36,12331.77,12381.26,150719904 | |
| 24/05/2011,12381.57,12422.55,12350.04,12356.21,145923552 | |
| 25/05/2011,12355.45,12440.03,12309.52,12394.66,145745152 | |
| 26/05/2011,12391.63,12441.58,12317.92,12402.76,149070048 | |
| 27/05/2011,12398.06,12483.81,12397.69,12441.58,126025048 | |
| 31/05/2011,12443.4,12574.29,12443.4,12569.79,208286416 | |
| 01/06/2011,12569.41,12569.49,12282.42,12290.14,183018112 | |
| 02/06/2011,12289.61,12306.71,12190.54,12248.55,156373008 | |
| 03/06/2011,12247.8,12247.87,12104.03,12151.26,157743840 | |
| 06/06/2011,12151.19,12151.49,12070.66,12089.96,166603424 | |
| 07/06/2011,12090.18,12178.89,12066.61,12070.81,162606272 | |
| 08/06/2011,12066.27,12098.36,12024.26,12048.94,156865520 | |
| 09/06/2011,12049.47,12183.12,12049.09,12124.36,149696512 | |
| 10/06/2011,12124.17,12124.85,11937.42,11951.91,178307600 | |
| 13/06/2011,11945.33,12011.66,11917.78,11952.97,153367888 | |
| 14/06/2011,11951.38,12120.8,11951.38,12076.11,159618960 | |
| 15/06/2011,12075.12,12075.2,11862.53,11897.27,182496544 | |
| 16/06/2011,11896.13,11990.02,11875.77,11961.52,189502944 | |
| 17/06/2011,11962.66,12072.89,11962.51,12004.36,342005984 | |
| 20/06/2011,12004.28,12099.87,11971.29,12080.38,127250560 | |
| 21/06/2011,12081.33,12217.33,12081.18,12190.01,147566016 | |
| 22/06/2011,12189.71,12207.99,12105.85,12109.67,125333560 | |
| 23/06/2011,12108.35,12108.73,11874.94,12050,206759008 | |
| 24/06/2011,12049.24,12057.19,11925.42,11934.58,279657472 | |
| 27/06/2011,11934.66,12098.81,11934.05,12043.56,177920112 | |
| 28/06/2011,12042.28,12190.43,12042.28,12188.69,135050432 | |
| 29/06/2011,12187.63,12284.39,12175.86,12261.42,158722064 | |
| 30/06/2011,12262.25,12427.09,12262.1,12414.34,179983024 | |
| 01/07/2011,12412.07,12596.13,12404.08,12582.77,141867312 | |
| 05/07/2011,12583,12601.8,12540.58,12569.87,122990264 | |
| 06/07/2011,12562.47,12643.24,12539.21,12626.02,132327040 | |
| 07/07/2011,12627.23,12753.89,12627.23,12719.49,153744448 | |
| 08/07/2011,12717.9,12717.9,12567.41,12657.2,131148768 | |
| 11/07/2011,12655.62,12655.84,12470.3,12505.76,133254176 | |
| 12/07/2011,12505.54,12570.58,12446.88,12446.88,162637648 | |
| 13/07/2011,12447.33,12611.04,12447.33,12491.61,139967216 | |
| 14/07/2011,12491.53,12581.98,12414.41,12437.12,140806848 | |
| 15/07/2011,12437.12,12504.82,12406.09,12479.73,215415536 | |
| 18/07/2011,12475.11,12475.26,12296.23,12385.16,148949248 | |
| 19/07/2011,12386.03,12607.56,12385.96,12587.42,167554384 | |
| 20/07/2011,12583.68,12603.51,12546.56,12571.91,140342688 | |
| 21/07/2011,12567.07,12751.43,12566.61,12724.41,188411248 | |
| 22/07/2011,12724.7,12740.9,12644.2,12681.2,136756368 | |
| 25/07/2011,12679.72,12679.95,12536.19,12592.8,128756448 | |
| 26/07/2011,12592.12,12593.4,12489.04,12501.3,145135648 | |
| 27/07/2011,12498.42,12498.65,12289.69,12302.55,182771536 | |
| 28/07/2011,12301.72,12384.9,12226.83,12240.11,148706768 | |
| 29/07/2011,12239.36,12243.07,12083.45,12143.24,230916448 | |
| 01/08/2011,12144.22,12282.42,11998.08,12132.49,182822672 | |
| 02/08/2011,12129.77,12130.3,11865.56,11866.62,207057664 | |
| 03/08/2011,11863.74,11904.91,11700.34,11896.44,198216480 | |
| 04/08/2011,11893.86,11893.94,11372.14,11383.68,300764960 | |
| 05/08/2011,11383.98,11555.41,11139,11444.61,406307392 | |
| 08/08/2011,11433.93,11434.09,10809.85,10809.85,479981120 | |
| 09/08/2011,10810.91,11244.01,10604.07,11239.77,431414656 | |
| 10/08/2011,11228,11228,10686.49,10719.94,396303392 | |
| 11/08/2011,10729.85,11278.9,10729.85,11143.31,393188000 | |
| 12/08/2011,11143.39,11346.52,11142.25,11269.02,226946320 | |
| 15/08/2011,11269.85,11484.6,11269.85,11482.9,188122368 | |
| 16/08/2011,11480.48,11488.01,11292.63,11405.93,187802144 | |
| 17/08/2011,11392.01,11529.67,11322.3,11410.21,171281248 | |
| 18/08/2011,11406.27,11406.5,10881.6,10990.58,308515648 | |
| 19/08/2011,10989.75,11086.4,10801.41,10817.65,336370304 | |
| 22/08/2011,10820.37,11020.55,10820.37,10854.65,226724864 | |
| 23/08/2011,10854.58,11176.84,10854.43,11176.76,244127904 | |
| 24/08/2011,11175.78,11331.57,11113.04,11320.71,227383776 | |
| 25/08/2011,11321.02,11406.39,11106.76,11149.82,255048752 | |
| 26/08/2011,11145.2,11326.43,10929.2,11284.54,244401296 | |
| 29/08/2011,11286.65,11541.78,11286.58,11539.25,177539824 | |
| 30/08/2011,11532.13,11630.07,11429.39,11559.95,182093280 | |
| 31/08/2011,11560.48,11712.6,11528.08,11613.53,229739824 | |
| 01/09/2011,11613.3,11716.84,11488.46,11493.57,178110144 | |
| 02/09/2011,11492.06,11492.14,11211.35,11240.26,174655744 | |
| 06/09/2011,11237.31,11237.46,10932.53,11139.3,217422368 | |
| 07/09/2011,11137.63,11414.86,11137.63,11414.86,166315888 | |
| 08/09/2011,11414.86,11477.3,11283.74,11295.81,173041632 | |
| 09/09/2011,11294.6,11294.83,10935.64,10992.13,228165408 | |
| 12/09/2011,10990.01,11062.03,10824.76,11061.12,197158192 | |
| 13/09/2011,11054.99,11140.85,10987.18,11105.85,189977664 | |
| 14/09/2011,11106.83,11386.78,10993.84,11246.73,192602736 | |
| 15/09/2011,11247.72,11433.4,11247.49,11433.18,175521600 | |
| 16/09/2011,11433.71,11532.47,11407.41,11509.09,434417984 | |
| 19/09/2011,11506.67,11506.82,11255.25,11401.01,157577296 | |
| 20/09/2011,11401.47,11550.22,11373.92,11408.66,157061680 | |
| 21/09/2011,11408.58,11447.86,11117.28,11124.84,221860272 | |
| 22/09/2011,11121.89,11122.12,10597.14,10733.83,306166944 | |
| 23/09/2011,10732.77,10808.49,10638.73,10771.48,223138352 | |
| 26/09/2011,10771.78,11057.49,10771.78,11043.86,225622224 | |
| 27/09/2011,11045.23,11369.3,11045.23,11190.69,212697216 | |
| 28/09/2011,11189.1,11317.08,10996.98,11010.9,172410320 | |
| 29/09/2011,11012.79,11271.14,10965.45,11153.98,191335696 | |
| 30/09/2011,11152.32,11152.39,10909.52,10913.38,213199504 | |
| 03/10/2011,10912.1,10979.19,10653.34,10655.3,242868608 | |
| 04/10/2011,10651.44,10825.44,10404.49,10808.71,267440832 | |
| 05/10/2011,10800.47,10950.89,10738.1,10939.95,226439408 | |
| 06/10/2011,10939.87,11132.6,10858.67,11123.33,190039984 | |
| 07/10/2011,11123.41,11232.05,11051.13,11103.12,188078720 | |
| 10/10/2011,11104.56,11433.33,11104.56,11433.18,144268112 | |
| 11/10/2011,11432.8,11447.86,11365.67,11416.3,133364016 | |
| 12/10/2011,11417.36,11625.3,11417.28,11518.85,188134384 | |
| 13/10/2011,11518.09,11518.09,11377.82,11478.13,143993568 | |
| 14/10/2011,11478.97,11646.83,11478.66,11644.49,133568072 | |
| 17/10/2011,11643.35,11643.35,11378.35,11397,140364496 | |
| 18/10/2011,11396.17,11652.74,11296.12,11577.05,201407888 | |
| 19/10/2011,11577.54,11633.7,11469.17,11504.62,169576000 | |
| 20/10/2011,11502.13,11581.25,11391.14,11541.78,166099152 | |
| 21/10/2011,11543.22,11812.46,11542.84,11808.79,264002000 | |
| 24/10/2011,11807.96,11940.75,11805.77,11913.62,161870016 | |
| 25/10/2011,11912.63,11912.86,11682.52,11706.62,161449088 | |
| 26/10/2011,11707.76,11891.21,11694.36,11869.04,183733344 | |
| 27/10/2011,11872.07,12284.31,11872.07,12208.55,251641952 | |
| 28/10/2011,12207.34,12251.92,12164.24,12231.11,163617664 | |
| 31/10/2011,12229.22,12229.29,11954.41,11955.01,185793152 | |
| 01/11/2011,11951.53,11951.76,11630.03,11657.96,218290032 | |
| 02/11/2011,11658.49,11876.83,11658.49,11836.04,154144576 | |
| 03/11/2011,11835.59,12065.93,11835.43,12044.47,158167776 | |
| 04/11/2011,12043.41,12043.49,11850.31,11983.24,126152512 | |
| 07/11/2011,11983.02,12074.44,11880.69,12068.39,122113376 | |
| 08/11/2011,12055.52,12187.51,12002.17,12170.18,144946000 | |
| 09/11/2011,12166.4,12166.4,11736.93,11780.94,180200208 | |
| 10/11/2011,11780.03,11961.14,11779.88,11893.79,168467792 | |
| 11/11/2011,11896.28,12179.72,11896.28,12153.68,134518560 | |
| 14/11/2011,12153,12170.56,12027.03,12078.98,119611712 | |
| 15/11/2011,12077.92,12165.11,12001.26,12096.16,145106880 | |
| 16/11/2011,12084.74,12109.03,11890.57,11905.59,166222624 | |
| 17/11/2011,11905.67,11948.43,11676.35,11770.73,169829456 | |
| 18/11/2011,11768.98,11854.81,11755.82,11796.16,181241568 | |
| 21/11/2011,11795.55,11795.7,11454.07,11547.31,170963472 | |
| 22/11/2011,11542.39,11571.75,11433.97,11493.72,148566384 | |
| 23/11/2011,11492.74,11492.82,11257.55,11257.55,152215632 | |
| 25/11/2011,11251.88,11361.47,11231.56,11231.78,87478600 | |
| 28/11/2011,11232.47,11562.1,11232.16,11523.01,204950432 | |
| 29/11/2011,11523.01,11624.01,11517.04,11555.63,156947056 | |
| 30/11/2011,11559.27,12045.68,11559.27,12045.68,286788704 | |
| 01/12/2011,12046.21,12062.64,11974.62,12020.03,143702304 | |
| 02/12/2011,12022.37,12146.68,12007.12,12019.42,150113472 | |
| 05/12/2011,12021.54,12186.53,12021.46,12097.83,153831760 | |
| 06/12/2011,12097.75,12215.71,12076.71,12150.13,145919616 | |
| 07/12/2011,12144.41,12257.67,12060.37,12196.37,168436384 | |
| 08/12/2011,12195.91,12195.91,11966.22,11997.7,165875936 | |
| 09/12/2011,11996.03,12212.83,11995.51,12184.26,154245888 | |
| 12/12/2011,12181.08,12181.38,11940.86,12021.39,149051408 | |
| 13/12/2011,12018.66,12147.7,11904.38,11954.94,171912368 | |
| 14/12/2011,11949.72,11950.02,11786.47,11823.48,161242944 | |
| 15/12/2011,11825.29,11967.84,11825.22,11868.81,136931184 | |
| 16/12/2011,11870.25,11968.18,11819.31,11866.39,389522848 | |
| 19/12/2011,11866.54,11925.88,11735.19,11766.26,135174720 | |
| 20/12/2011,11769.21,12117.13,11768.83,12103.58,165182640 | |
| 21/12/2011,12103.28,12119.7,11999.44,12107.74,163247824 | |
| 22/12/2011,12107.59,12182.71,12107.37,12169.65,151610736 | |
| 23/12/2011,12169.8,12297.44,12169.8,12294,80417544 | |
| 27/12/2011,12293.47,12328.47,12269.97,12291.35,95978304 | |
| 28/12/2011,12288.85,12299.11,12140.17,12151.41,84007560 | |
| 29/12/2011,12152.09,12293.96,12152.09,12287.04,84607048 | |
| 30/12/2011,12286.13,12290.06,12213.78,12217.56,96673616 | |
| 03/01/2012,12221.19,12479.65,12221.19,12397.38,152558640 | |
| 04/01/2012,12392.46,12430,12337.25,12418.42,145127168 | |
| 05/01/2012,12418.42,12435.98,12283.9,12415.7,158440448 | |
| 06/01/2012,12407.45,12415.24,12332.41,12359.92,131118264 | |
| 09/01/2012,12359.31,12409.08,12333.85,12392.69,122200288 | |
| 10/01/2012,12394.51,12514.69,12394.51,12462.47,141230048 | |
| 11/01/2012,12459.52,12462.58,12399.01,12449.45,130259136 | |
| 12/01/2012,12449.91,12483.7,12385.08,12471.02,128233848 | |
| 13/01/2012,12469.96,12470.12,12311.79,12422.06,161466544 | |
| 17/01/2012,12423.12,12573.65,12423.12,12482.07,148669968 | |
| 18/01/2012,12474.69,12582.28,12453.2,12578.95,154169680 | |
| 19/01/2012,12578.19,12625.8,12563.58,12623.98,148025088 | |
| 20/01/2012,12623.83,12720.48,12620.76,12720.48,255105440 | |
| 23/01/2012,12720.25,12764.49,12665.83,12708.82,149858240 | |
| 24/01/2012,12708.37,12708.52,12613.54,12675.75,125423696 | |
| 25/01/2012,12673.63,12778.26,12580.12,12756.96,137542848 | |
| 26/01/2012,12757.33,12841.95,12695.16,12734.63,130843168 | |
| 27/01/2012,12733.95,12733.95,12630.72,12660.46,164410144 | |
| 30/01/2012,12659.17,12659.32,12529.41,12653.72,130433416 | |
| 31/01/2012,12654.78,12720.1,12567.33,12632.91,168071120 | |
| 01/02/2012,12632.76,12784.62,12632.76,12716.46,143498576 | |
| 02/02/2012,12716.54,12741.89,12676.05,12705.41,114357552 | |
| 03/02/2012,12705.04,12869.95,12704.96,12862.23,142838464 | |
| 06/02/2012,12860.72,12860.79,12793.43,12845.13,108042968 | |
| 07/02/2012,12844.37,12903.71,12782.57,12878.2,116150840 | |
| 08/02/2012,12865.79,12893.64,12817.69,12883.95,138251376 | |
| 09/02/2012,12884.41,12924.71,12846.41,12890.46,157077168 | |
| 10/02/2012,12889.55,12889.63,12743.56,12801.23,123622672 | |
| 13/02/2012,12799.11,12887.93,12799.11,12874.04,112243864 | |
| 14/02/2012,12871.77,12878.88,12786.93,12878.28,120045432 | |
| 15/02/2012,12864.65,12899.47,12753.62,12780.95,127559616 | |
| 16/02/2012,12779.81,12914,12779.58,12904.08,134453920 | |
| 17/02/2012,12903.33,12967.92,12903.25,12949.87,234650432 | |
| 21/02/2012,12949.34,13005.04,12926.11,12965.69,164782128 | |
| 22/02/2012,12966.22,12977.91,12914.83,12938.67,124201904 | |
| 23/02/2012,12937.08,12996.08,12882.67,12984.69,120481608 | |
| 24/02/2012,12981.2,13013.82,12950.59,12982.95,89441680 | |
| 27/02/2012,12981.13,13027.52,12882.59,12981.51,143531008 | |
| 28/02/2012,12976.74,13021.51,12952.82,13005.12,114493944 | |
| 29/02/2012,13005.42,13055.75,12929.66,12952.07,182456880 | |
| 01/03/2012,12952.29,13032.67,12943.06,12980.3,139674368 | |
| 02/03/2012,12980.75,12997.51,12927.77,12977.57,93898024 | |
| 05/03/2012,12977.34,12977.34,12883.91,12962.81,108627016 | |
| 06/03/2012,12958.65,12958.73,12734.86,12759.15,142328400 | |
| 07/03/2012,12756.12,12857.73,12751.51,12837.33,175111504 | |
| 08/03/2012,12835.53,12937.19,12835.53,12907.94,103526856 | |
| 09/03/2012,12908.62,12968.79,12906.43,12922.02,103235704 | |
| 12/03/2012,12920.58,12976.36,12919.98,12959.71,99995488 | |
| 13/03/2012,12953.2,13180.4,12953.13,13177.68,163131312 | |
| 14/03/2012,13177.15,13221.27,13166.25,13194.1,163610336 | |
| 15/03/2012,13192.97,13253.51,13170.19,13252.76,161647200 | |
| 16/03/2012,13253.51,13289.08,13231.45,13232.62,392622432 | |
| 19/03/2012,13231.94,13269.71,13208.63,13239.13,147117184 | |
| 20/03/2012,13238.45,13238.45,13123.38,13170.19,131663984 | |
| 21/03/2012,13170.79,13190.02,13112.93,13124.62,124855512 | |
| 22/03/2012,13124.4,13124.47,13017.42,13046.14,122060480 | |
| 23/03/2012,13045.99,13099.91,13002.77,13080.73,129930672 | |
| 26/03/2012,13082.62,13243.86,13082.39,13241.63,122084192 | |
| 27/03/2012,13242.09,13264.98,13194.33,13197.73,129283496 | |
| 28/03/2012,13195.39,13212.64,13069.26,13126.21,141542576 | |
| 29/03/2012,13125.99,13151.57,13032.67,13145.82,136250000 | |
| 30/03/2012,13147.94,13224.49,13147.78,13212.04,171192704 | |
| 02/04/2012,13211.36,13297.11,13153.69,13264.49,108785712 | |
| 03/04/2012,13258.96,13265.36,13131.21,13199.55,123976624 | |
| 04/04/2012,13198.19,13198.19,13020.86,13074.75,124995152 | |
| 05/04/2012,13067.18,13088.11,13012.46,13060.14,109529952 | |
| 09/04/2012,13057.57,13057.72,12903.78,12929.59,105583680 | |
| 10/04/2012,12929.44,12929.59,12710.56,12715.93,159292768 | |
| 11/04/2012,12716.92,12844.82,12716.92,12805.39,125209736 | |
| 12/04/2012,12806.45,12986.96,12806.3,12986.58,119777232 | |
| 13/04/2012,12986.2,12986.35,12845.28,12849.59,140990928 | |
| 16/04/2012,12850.88,12986.77,12850.8,12921.41,120993928 | |
| 17/04/2012,12921.79,13131.36,12921.79,13115.54,115318440 | |
| 18/04/2012,13114.56,13114.56,13027.49,13032.75,113522080 | |
| 19/04/2012,13028.73,13080.2,12896.82,12964.1,139808064 | |
| 20/04/2012,12964.48,13082.54,12964.25,13029.26,212083040 | |
| 23/04/2012,13028.2,13028.2,12845.58,12927.17,139373920 | |
| 24/04/2012,12927.77,13050.3,12926.49,13001.56,134106312 | |
| 25/04/2012,12997.69,13105.7,12993.6,13090.72,135257008 | |
| 26/04/2012,13090.11,13227.82,13075.96,13204.62,107574568 | |
| 27/04/2012,13204.7,13266.68,13192.21,13228.31,110849384 | |
| 30/04/2012,13228.31,13228.76,13176.01,13213.63,127868560 | |
| 01/05/2012,13214.16,13338.66,13174.65,13279.32,123396336 | |
| 02/05/2012,13278.11,13278.11,13192.21,13268.57,100772728 | |
| 03/05/2012,13267.59,13284.09,13175.64,13206.59,102092944 | |
| 04/05/2012,13204.62,13205,13022.34,13038.27,113790152 | |
| 07/05/2012,13035.85,13049.09,12970,13008.53,110077296 | |
| 08/05/2012,13000.73,13000.73,12810.39,12932.09,138615664 | |
| 09/05/2012,12921.81,12921.81,12748.48,12835.06,147461408 | |
| 10/05/2012,12831.58,12931.71,12820.3,12855.04,151652048 | |
| 11/05/2012,12851.79,12918.01,12779.28,12820.6,148371712 | |
| 14/05/2012,12818.49,12818.86,12661.48,12695.35,143191008 | |
| 15/05/2012,12695.05,12758.43,12608.16,12632,156063056 | |
| 16/05/2012,12617.32,12722.63,12597.34,12598.55,143133856 | |
| 17/05/2012,12598.32,12611.42,12440.52,12442.49,147432304 | |
| 18/05/2012,12443.02,12492.97,12336.76,12369.38,240715184 | |
| 21/05/2012,12369.15,12508.11,12367.72,12504.48,142107024 | |
| 22/05/2012,12505.38,12575.96,12447.33,12502.81,133651064 | |
| 23/05/2012,12501.52,12508.3,12311.56,12496.15,152194208 | |
| 24/05/2012,12491.91,12539.59,12419.63,12529.75,126809736 | |
| 25/05/2012,12530.74,12533.12,12421.53,12454.83,93001944 | |
| 29/05/2012,12454.83,12611.61,12454.6,12580.69,107507288 | |
| 30/05/2012,12579.02,12579.1,12396.4,12419.86,122827840 | |
| 31/05/2012,12414.41,12489.87,12316.48,12393.45,205135408 | |
| 01/06/2012,12391.56,12391.56,12107.55,12118.57,162452768 | |
| 04/06/2012,12119.85,12142.9,12035.16,12101.46,125986976 | |
| 05/06/2012,12101.16,12147.55,12072.32,12127.95,108498824 | |
| 06/06/2012,12125,12414.79,12125,12414.79,139622608 | |
| 07/06/2012,12416.83,12555.11,12416.83,12460.96,130592312 | |
| 08/06/2012,12460.96,12554.2,12398.75,12554.2,111334080 | |
| 11/06/2012,12553.81,12649.86,12398.63,12411.23,120433040 | |
| 12/06/2012,12412.14,12576.72,12412.14,12573.8,111038424 | |
| 13/06/2012,12566.38,12598.1,12453.92,12496.38,125453024 | |
| 14/06/2012,12497.82,12698.04,12497.82,12651.91,128044384 | |
| 15/06/2012,12651.68,12774.36,12651.68,12767.17,276933792 | |
| 18/06/2012,12767.02,12781.85,12696.79,12741.82,110864632 | |
| 19/06/2012,12744.54,12898.86,12744.54,12837.33,123876120 | |
| 20/06/2012,12837.26,12876.95,12745.45,12824.39,118574768 | |
| 21/06/2012,12823.03,12856.86,12561.46,12573.57,146368816 | |
| 22/06/2012,12574.97,12674.01,12574.97,12640.78,209507184 | |
| 25/06/2012,12639.8,12639.8,12458.04,12502.66,133782640 | |
| 26/06/2012,12503.49,12575.84,12452.41,12534.67,108963232 | |
| 27/06/2012,12532.78,12646.76,12532.78,12627.01,97713376 | |
| 28/06/2012,12626.1,12626.1,12450.4,12602.26,125488240 | |
| 29/06/2012,12604.6,12880.09,12604.6,12880.09,191034496 | |
| 02/07/2012,12879.71,12902.04,12795.78,12871.39,109103160 | |
| 03/07/2012,12867.98,12946.13,12845.88,12943.82,63532760 | |
| 05/07/2012,12941.85,12961.3,12852.32,12896.67,97449232 | |
| 06/07/2012,12889.4,12889.4,12703.07,12772.47,96893128 | |
| 09/07/2012,12772.02,12772.02,12686.65,12736.29,100077264 | |
| 10/07/2012,12733.87,12829.99,12606.99,12653.12,114195808 | |
| 11/07/2012,12653.04,12661.75,12534.52,12604.53,128311896 | |
| 12/07/2012,12602.71,12630.56,12492.33,12573.27,142259680 | |
| 13/07/2012,12573.65,12784.43,12573.65,12777.09,120697088 | |
| 16/07/2012,12776.41,12777.24,12690.28,12727.21,93019816 | |
| 17/07/2012,12728.5,12829.23,12645.17,12805.54,119119976 | |
| 18/07/2012,12796.98,12921.79,12755.29,12908.7,129733432 | |
| 19/07/2012,12909.61,12977.57,12890.08,12943.36,139289968 | |
| 20/07/2012,12942.38,12942.53,12810.5,12822.57,206107888 | |
| 23/07/2012,12820.38,12820.38,12583.41,12721.46,137313088 | |
| 24/07/2012,12720.85,12729.71,12521.88,12617.32,131159264 | |
| 25/07/2012,12617.77,12732.62,12617.77,12676.05,126308776 | |
| 26/07/2012,12680.59,12930.99,12680.59,12887.93,133359904 | |
| 27/07/2012,12889.06,13117.7,12889.06,13075.66,157937472 | |
| 30/07/2012,13075.43,13128.48,13043,13073.01,91430288 | |
| 31/07/2012,13071.04,13082.51,13008.15,13008.68,125008888 | |
| 01/08/2012,13007.47,13073.39,12952.22,12971.06,133123912 | |
| 02/08/2012,12969.85,12969.85,12780.42,12878.88,112405688 | |
| 03/08/2012,12884.9,13133.1,12884.9,13096.17,111992848 | |
| 06/08/2012,13099.88,13187.09,13099.88,13117.51,84028008 | |
| 07/08/2012,13118.65,13215.9,13118.65,13168.6,94805400 | |
| 08/08/2012,13158.32,13202.58,13115.32,13175.64,84374400 | |
| 09/08/2012,13174.8,13200.16,13125.24,13165.19,83012272 | |
| 10/08/2012,13163.15,13208.22,13095.18,13207.95,86454752 | |
| 13/08/2012,13204.93,13204.93,13112.94,13169.43,67398400 | |
| 14/08/2012,13168.11,13222.93,13142.56,13172.14,84270672 | |
| 15/08/2012,13157.54,13192.58,13138.38,13164.78,76736136 | |
| 16/08/2012,13163.24,13269.32,13146.08,13250.11,111493240 | |
| 17/08/2012,13251.04,13281.02,13245.58,13275.2,132311048 | |
| 20/08/2012,13274.66,13276.08,13230.14,13271.64,87133208 | |
| 21/08/2012,13272.1,13330.68,13186.76,13203.58,116652992 | |
| 22/08/2012,13198.31,13205.06,13120.42,13172.76,110540072 | |
| 23/08/2012,13171.21,13171.21,13046.46,13057.46,108402976 | |
| 24/08/2012,13052.82,13175.39,13027.2,13157.97,87634624 | |
| 27/08/2012,13157.82,13176.17,13115.61,13124.67,95578504 | |
| 28/08/2012,13122.82,13147.25,13081.51,13102.99,81408112 | |
| 29/08/2012,13103.23,13144.81,13081.27,13107.48,91186288 | |
| 30/08/2012,13101.29,13101.29,12979.07,13000.71,89570736 | |
| 31/08/2012,13002.8,13151.87,13002.8,13090.84,119213872 | |
| 04/09/2012,13092.31,13092.31,12977.17,13035.94,102892120 | |
| 05/09/2012,13036.02,13095.75,13018.83,13047.48,92122816 | |
| 06/09/2012,13045.23,13293.99,13045.23,13292,128573240 | |
| 07/09/2012,13289.53,13319.88,13267.65,13306.64,138660240 | |
| 10/09/2012,13308.56,13324.09,13251.7,13254.29,123398256 | |
| 11/09/2012,13254.6,13354.26,13254.6,13323.36,104086736 | |
| 12/09/2012,13321.7,13373.54,13317.52,13333.35,111361752 | |
| 13/09/2012,13329.87,13573.2,13325.42,13539.86,151216720 | |
| 14/09/2012,13540.4,13653,13534.13,13593.37,184274912 | |
| 17/09/2012,13588.57,13593.07,13526.83,13553.1,126701648 | |
| 18/09/2012,13552.4,13581.61,13517.88,13564.64,119863504 | |
| 19/09/2012,13565.41,13626.25,13557.48,13577.96,115906656 | |
| 20/09/2012,13574.71,13598.86,13503.08,13596.93,117660640 | |
| 21/09/2012,13597.24,13646.87,13571.69,13579.47,417873344 | |
| 24/09/2012,13577.85,13601.9,13521.68,13558.92,119520144 | |
| 25/09/2012,13559.85,13620.13,13457.25,13457.55,138125200 | |
| 26/09/2012,13458.63,13479.79,13406.98,13413.51,124181864 | |
| 27/09/2012,13413.7,13522.83,13413.7,13485.97,113330936 | |
| 28/09/2012,13485.89,13485.89,13367.27,13437.13,146288672 | |
| 01/10/2012,13437.82,13598.24,13437.82,13515.11,104248384 | |
| 02/10/2012,13515.3,13566.53,13425.3,13482.36,90109400 | |
| 03/10/2012,13479.21,13536.27,13439.2,13494.61,103547192 | |
| 04/10/2012,13495.26,13593.94,13495.26,13575.36,106045704 | |
| 05/10/2012,13569.18,13661.72,13568.75,13610.15,115030064 | |
| 08/10/2012,13610.3,13610.3,13552.47,13583.65,70900992 | |
| 09/10/2012,13583.11,13592.25,13473.39,13473.53,103117424 | |
| 10/10/2012,13473.6,13478.37,13327.77,13344.97,100667248 | |
| 11/10/2012,13346.2,13428.41,13326.39,13326.39,86005936 | |
| 12/10/2012,13325.54,13401.32,13296.51,13328.85,113064920 | |
| 15/10/2012,13329.61,13437.66,13326.62,13424.23,114463520 | |
| 16/10/2012,13423.92,13556.37,13423.92,13551.78,112871352 | |
| 17/10/2012,13539.63,13561.28,13475.43,13557,132824880 | |
| 18/10/2012,13553.32,13588.65,13511.08,13548.94,127715688 | |
| 19/10/2012,13545.33,13545.33,13312.26,13343.51,228058480 | |
| 22/10/2012,13344.13,13368.47,13235.39,13345.89,121294432 | |
| 23/10/2012,13344.82,13344.82,13083.51,13102.53,121611208 | |
| 24/10/2012,13103.53,13154.83,13063.63,13077.34,110140928 | |
| 25/10/2012,13079.64,13164.21,13039.86,13103.68,113982736 | |
| 26/10/2012,13104.22,13151.68,13040.48,13107.21,133888696 | |
| 30/10/2012,13107.21,13107.21,13107.21,13107.21,136492416 | |
| 31/10/2012,13107.44,13188.85,13053.07,13096.46,137459248 | |
| 01/11/2012,13099.11,13273.55,13099.11,13232.62,139749920 | |
| 02/11/2012,13233.39,13288.91,13076.65,13093.16,136994400 | |
| 05/11/2012,13092.35,13140.43,13038.72,13112.44,94870864 | |
| 06/11/2012,13113.97,13290.67,13113.97,13245.68,105054384 | |
| 07/11/2012,13228.32,13228.32,12877.07,12932.73,163729680 | |
| 08/11/2012,12932.81,12980.08,12811.24,12811.32,137699952 | |
| 09/11/2012,12811.17,12890.19,12743.85,12815.39,130984960 | |
| 12/11/2012,12815.93,12861.2,12783.33,12815.08,61833128 | |
| 13/11/2012,12808.79,12898.1,12749.39,12756.18,138544928 | |
| 14/11/2012,12746.62,12797.11,12542.76,12570.95,160309376 | |
| 15/11/2012,12571.18,12600.47,12496.56,12542.38,128310656 | |
| 16/11/2012,12542.38,12603.82,12471.65,12588.31,192347792 | |
| 19/11/2012,12590.23,12796.19,12590.23,12795.96,136027488 | |
| 20/11/2012,12791.12,12791.12,12729.3,12758.99,133722872 | |
| 21/11/2012,12788.36,12845.92,12786.59,12836.89,96814560 | |
| 23/11/2012,12832.98,13010.07,12832.98,13009.68,60608184 | |
| 26/11/2012,13008.3,13008.3,12900.33,12967.37,113363664 | |
| 27/11/2012,12963.45,12980.19,12868.5,12878.13,117263120 | |
| 28/11/2012,12875.56,12988.99,12765.32,12985.11,130079432 | |
| 29/11/2012,12977.35,13062.4,12962.38,13021.82,111867816 | |
| 30/11/2012,13021.89,13053.66,12988.68,13025.58,170427824 | |
| 03/12/2012,13027.65,13087.25,12959.42,12965.6,112018744 | |
| 04/12/2012,12966.37,13022.28,12940.22,12951.78,124564704 | |
| 05/12/2012,12949.11,13089.07,12923.75,13034.49,160542800 | |
| 06/12/2012,13026.27,13076.8,13007.92,13074.04,115808096 | |
| 07/12/2012,13073.02,13156.55,13073.02,13155.13,123296376 | |
| 10/12/2012,13154.66,13195.2,13139.39,13169.88,117493600 | |
| 11/12/2012,13170.42,13305.27,13170.42,13248.44,123886608 | |
| 12/12/2012,13249.98,13329.44,13227.48,13245.45,126605360 | |
| 13/12/2012,13241.68,13264.41,13147.19,13170.72,100337912 | |
| 14/12/2012,13170.88,13190.38,13118.66,13135.01,116927600 | |
| 17/12/2012,13135.24,13243.83,13135.24,13235.39,142333696 | |
| 18/12/2012,13236.61,13365.78,13232.58,13350.96,152301184 | |
| 19/12/2012,13351.04,13357.7,13251.74,13251.97,148370224 | |
| 20/12/2012,13246.67,13312.8,13216.19,13311.72,119272360 | |
| 21/12/2012,13309.72,13309.72,13122.53,13190.84,386680544 | |
| 24/12/2012,13190.31,13190.31,13128.55,13139.08,47354776 | |
| 26/12/2012,13138.85,13174.72,13077.03,13114.59,79056000 | |
| 27/12/2012,13114.97,13141.59,12964.15,13096.31,99848864 | |
| 28/12/2012,13095.08,13095.08,12927.21,12938.11,85530328 | |
| 31/12/2012,12938.72,13108.52,12884.43,13104.14,144392848 | |
| 02/01/2013,13104.3,13412.71,13104.3,13412.55,160562592 | |
| 03/01/2013,13413.09,13430.54,13358.43,13391.36,128628632 | |
| 04/01/2013,13391.2,13446.96,13376.23,13435.21,107137608 | |
| 07/01/2013,13436.05,13436.05,13343.71,13384.29,112344784 | |
| 08/01/2013,13377.34,13377.34,13293.2,13328.85,128735128 | |
| 09/01/2013,13329.84,13416.55,13329.84,13390.51,122417008 | |
| 10/01/2013,13391.82,13478.1,13382.68,13471.22,132679240 | |
| 11/01/2013,13471.38,13496.57,13440.05,13488.43,118439328 | |
| 14/01/2013,13488.43,13520.18,13459.84,13507.32,118461520 | |
| 15/01/2013,13507.32,13546.37,13445.8,13534.89,102276392 | |
| 16/01/2013,13534.89,13534.89,13468.96,13511.23,118543280 | |
| 17/01/2013,13511.23,13633.89,13510.24,13596.02,183899056 | |
| 18/01/2013,13596.02,13649.93,13571.86,13649.7,260898528 | |
| 22/01/2013,13649.7,13712.21,13622.96,13712.21,144299712 | |
| 23/01/2013,13712.21,13794.29,13710.13,13779.33,147174368 | |
| 24/01/2013,13779.33,13879.66,13779.33,13825.33,124778400 | |
| 25/01/2013,13825.33,13895.98,13825.33,13895.98,130303968 | |
| 28/01/2013,13895.98,13915.72,13862.57,13881.93,113574640 | |
| 29/01/2013,13881.93,13969.99,13880.01,13954.42,108234136 | |
| 30/01/2013,13954.42,13966.13,13896.95,13910.42,117195528 | |
| 31/01/2013,13910.42,13941.06,13860.58,13860.58,142597968 | |
| 01/02/2013,13860.58,14019.78,13860.58,14009.79,128420424 | |
| 04/02/2013,14009.79,14009.79,13866.83,13880.08,130421000 | |
| 05/02/2013,13880.08,14013.6,13880.08,13979.3,134391792 | |
| 06/02/2013,13979.3,13991.61,13913.18,13986.52,127561088 | |
| 07/02/2013,13986.52,13988.06,13852.2,13944.05,118525056 | |
| 08/02/2013,13944.05,14022.62,13944.05,13992.97,99859736 | |
| 11/02/2013,13992.97,13992.97,13940.41,13971.24,75085672 | |
| 12/02/2013,13971.24,14038.97,13968.94,14018.7,117181008 | |
| 13/02/2013,14018.7,14029.35,13945.78,13982.91,130519168 | |
| 14/02/2013,13982.91,13990.36,13921.94,13973.39,114799768 | |
| 15/02/2013,13973.39,14001.93,13906.73,13981.76,195667216 | |
| 19/02/2013,13981.76,14044.82,13977.9,14035.67,136412864 | |
| 20/02/2013,14035.67,14058.27,13919.28,13927.54,138543616 | |
| 21/02/2013,13927.54,13927.54,13834.4,13880.62,131408648 | |
| 22/02/2013,13880.62,14001.19,13880.62,14000.57,139846016 | |
| 25/02/2013,14000.57,14081.58,13784.01,13784.17,152188960 | |
| 26/02/2013,13784.17,13918.44,13784.17,13900.13,132576456 | |
| 27/02/2013,13900.13,14104.86,13880.19,14075.37,107009528 | |
| 28/02/2013,14075.37,14149.15,14050.18,14054.49,177154464 | |
| 01/03/2013,14054.49,14107.09,13937.6,14089.66,125915928 | |
| 04/03/2013,14089.66,14128.21,14030.37,14127.82,110808536 | |
| 05/03/2013,14127.82,14286.37,14127.82,14253.77,112099592 | |
| 06/03/2013,14253.77,14320.65,14253,14296.24,116512768 | |
| 07/03/2013,14296.24,14354.69,14296.24,14329.49,117081952 | |
| 08/03/2013,14329.49,14413.17,14329.49,14397.07,115632768 | |
| 11/03/2013,14397.07,14448.06,14373.32,14447.29,94882888 | |
| 12/03/2013,14447.29,14478.8,14412.06,14450.06,102097984 | |
| 13/03/2013,14450.06,14472.8,14411.66,14455.28,83923344 | |
| 14/03/2013,14455.28,14539.29,14455.28,14539.14,117392928 | |
| 15/03/2013,14539.14,14539.14,14470.5,14514.11,407768224 | |
| 18/03/2013,14514.11,14521.59,14404.21,14452.06,119636032 | |
| 19/03/2013,14452.06,14514.34,14382.09,14455.82,122166000 | |
| 20/03/2013,14455.82,14546.82,14455.82,14511.73,121236928 | |
| 21/03/2013,14511.73,14511.73,14383.02,14421.49,110454968 | |
| 22/03/2013,14421.49,14519.95,14421.49,14512.03,101450528 | |
| 25/03/2013,14512.03,14563.75,14395,14447.75,124838176 | |
| 26/03/2013,14447.75,14561.54,14447.75,14559.65,96031648 | |
| 27/03/2013,14559.65,14559.65,14439.55,14526.16,92677648 | |
| 28/03/2013,14526.16,14585.1,14520.86,14578.54,153712192 | |
| 01/04/2013,14578.54,14605.72,14531.48,14572.85,91396856 | |
| 02/04/2013,14572.85,14684.49,14572.85,14662.01,98420056 | |
| 03/04/2013,14662.01,14683.13,14525.36,14550.35,127135048 | |
| 04/04/2013,14550.35,14625.24,14538.72,14606.11,104791936 | |
| 05/04/2013,14606.11,14606.11,14434.43,14565.25,131254752 | |
| 08/04/2013,14565.25,14613.48,14497.8,14613.48,106677752 | |
| 09/04/2013,14613.48,14716.46,14598.5,14673.46,128580920 | |
| 10/04/2013,14673.46,14826.66,14673.46,14802.24,120515640 | |
| 11/04/2013,14802.24,14887.51,14785.36,14865.14,144573072 | |
| 12/04/2013,14865.14,14865.21,14790.57,14865.06,119568624 | |
| 15/04/2013,14865.06,14865.06,14598.58,14599.2,161682096 | |
| 16/04/2013,14599.2,14761.73,14599.2,14756.78,126314808 | |
| 17/04/2013,14756.78,14756.78,14560.81,14618.59,168013696 | |
| 18/04/2013,14618.59,14650.26,14495.29,14537.14,158054000 | |
| 19/04/2013,14537.14,14553.73,14444.03,14547.51,207202368 | |
| 22/04/2013,14547.51,14588.83,14457.6,14567.17,146891904 | |
| 23/04/2013,14567.17,14721.42,14554.29,14719.46,137321952 | |
| 24/04/2013,14719.46,14747.42,14666.54,14676.3,138020848 | |
| 25/04/2013,14676.3,14768.05,14665.45,14700.8,129604608 | |
| 26/04/2013,14700.8,14743.49,14684.82,14712.55,128911360 | |
| 29/04/2013,14712.55,14844.96,14712.55,14818.75,97055344 | |
| 30/04/2013,14818.75,14839.8,14734.47,14839.8,148246304 | |
| 01/05/2013,14839.8,14839.8,14687.05,14700.95,112619408 | |
| 02/05/2013,14700.95,14834.63,14700.95,14831.58,91177744 | |
| 03/05/2013,14831.58,15009.59,14831.58,14973.96,119891256 | |
| 06/05/2013,14973.96,14988.87,14941.09,14968.89,116156312 | |
| 07/05/2013,14968.89,15056.67,14968.89,15056.2,117230704 | |
| 08/05/2013,15056.2,15106.81,15021.87,15105.12,113510240 | |
| 09/05/2013,15105.12,15144.83,15046.87,15082.62,97842448 | |
| 10/05/2013,15082.62,15118.49,15038.18,15118.49,98980144 | |
| 13/05/2013,15113.42,15113.42,15053.46,15091.68,94281256 | |
| 14/05/2013,15092.15,15219.55,15089.3,15215.25,124592280 | |
| 15/05/2013,15211.87,15301.34,15175.39,15275.69,124027040 | |
| 16/05/2013,15273.92,15302.49,15215.82,15233.22,145094736 | |
| 17/05/2013,15234.75,15357.4,15234.75,15354.4,175753248 | |
| 20/05/2013,15348.33,15391.84,15314.15,15335.28,116424320 | |
| 21/05/2013,15334.97,15434.5,15325.68,15387.58,122966824 | |
| 22/05/2013,15387.12,15542.4,15265.96,15307.17,171845952 | |
| 23/05/2013,15300.57,15348.41,15180.23,15294.5,148814800 | |
| 24/05/2013,15290.74,15306.71,15199.63,15303.1,105655408 | |
| 28/05/2013,15307.33,15521.49,15307.33,15409.39,130683136 | |
| 29/05/2013,15399.94,15400.25,15229.53,15302.8,114020584 | |
| 30/05/2013,15306.02,15398.7,15280.99,15324.53,121148976 | |
| 31/05/2013,15322.22,15392.38,15115.57,15115.57,208815104 | |
| 03/06/2013,15123.55,15254.11,15123.55,15254.03,147977392 | |
| 04/06/2013,15255.22,15304.98,15100.78,15177.54,134278496 | |
| 05/06/2013,15168.1,15168.63,14945.57,14960.59,141400848 | |
| 06/06/2013,14955.45,15040.62,14844.22,15040.62,140407952 | |
| 07/06/2013,15044.46,15255.58,15044.46,15248.12,137382944 | |
| 10/06/2013,15247.81,15300.64,15211.25,15238.59,94245072 | |
| 11/06/2013,15231.38,15251.07,15086.09,15122.02,101612560 | |
| 12/06/2013,15130.39,15241.28,14981.21,14995.23,105772912 | |
| 13/06/2013,14992.54,15202.27,14953.45,15176.08,104486128 | |
| 14/06/2013,15178.08,15205.92,15044.8,15070.18,107433832 | |
| 17/06/2013,15078.71,15261.71,15078.71,15179.85,139252128 | |
| 18/06/2013,15186.3,15340.09,15186.3,15318.23,99214416 | |
| 19/06/2013,15315.47,15322.07,15112.11,15112.19,111382152 | |
| 20/06/2013,15105.51,15105.51,14732.03,14758.32,172631856 | |
| 21/06/2013,14760.62,14858.56,14688.43,14799.4,420075200 | |
| 24/06/2013,14795.79,14795.79,14551.27,14659.56,158666976 | |
| 25/06/2013,14669.69,14812.03,14669.69,14760.31,135941920 | |
| 26/06/2013,14769.99,14938.98,14769.68,14910.14,133231040 | |
| 27/06/2013,14921.28,15075.01,14921.28,15024.49,113648928 | |
| 28/06/2013,15016.58,15034.63,14884.8,14909.6,230001216 | |
| 01/07/2013,14911.6,15083.28,14911.6,14974.96,120572440 | |
| 02/07/2013,14973.04,15049.22,14870.51,14932.41,116606776 | |
| 03/07/2013,14923.73,15025.9,14858.93,14988.55,60998272 | |
| 05/07/2013,14995.46,15137.51,14971.2,15135.84,94564048 | |
| 08/07/2013,15137.22,15262.72,15137.22,15224.69,136823840 | |
| 09/07/2013,15228.46,15320.42,15228.46,15300.34,109265856 | |
| 10/07/2013,15298.03,15348.95,15258.89,15291.66,105045248 | |
| 11/07/2013,15298,15483.55,15298,15460.92,124952992 | |
| 12/07/2013,15460.69,15498.39,15410.27,15464.3,130140272 | |
| 15/07/2013,15459.69,15509.48,15455.77,15484.26,99433680 | |
| 16/07/2013,15485.03,15498.16,15415.71,15451.85,105972896 | |
| 17/07/2013,15456.92,15502,15438.12,15470.52,126237936 | |
| 18/07/2013,15465.91,15589.4,15465.91,15548.54,136270480 | |
| 19/07/2013,15524.27,15544.55,15491.96,15543.74,229264144 | |
| 22/07/2013,15543.97,15576.21,15516.2,15545.55,130819336 | |
| 23/07/2013,15547,15604.22,15544.06,15567.74,98694896 | |
| 24/07/2013,15576.69,15602.6,15496.84,15542.24,99320208 | |
| 25/07/2013,15539.17,15560.33,15455.59,15555.61,103259632 | |
| 26/07/2013,15547.85,15560.97,15405.16,15558.83,94881200 | |
| 29/07/2013,15557.14,15557.14,15482.27,15521.97,87239224 | |
| 30/07/2013,15534.49,15593.91,15479.13,15520.59,117552248 | |
| 31/07/2013,15528.57,15634.32,15492.96,15499.54,145124144 | |
| 01/08/2013,15503.85,15650.69,15503.85,15628.02,111044024 | |
| 02/08/2013,15627.56,15658.43,15558.68,15658.36,104838024 | |
| 05/08/2013,15651.98,15655.21,15584.83,15612.13,76845624 | |
| 06/08/2013,15608.44,15608.44,15473.4,15518.74,87730416 | |
| 07/08/2013,15516.21,15516.21,15421.75,15470.67,88428672 | |
| 08/08/2013,15477.27,15557.12,15418.6,15498.32,90990168 | |
| 09/08/2013,15496.63,15507.76,15346.65,15425.51,81179648 | |
| 12/08/2013,15415.22,15441.75,15359.93,15419.68,78060688 | |
| 13/08/2013,15420.68,15504.14,15342.34,15451.01,84791296 | |
| 14/08/2013,15447.71,15453.08,15316.62,15337.66,91029400 | |
| 15/08/2013,15332.71,15332.71,15094.03,15112.19,128340096 | |
| 16/08/2013,15112.57,15139.77,15054.38,15081.47,151616080 | |
| 19/08/2013,15076.79,15106.39,15005.42,15010.74,111655112 | |
| 20/08/2013,15011.82,15074.92,14992.16,15002.99,102344256 | |
| 21/08/2013,14993.81,15019.7,14880.84,14897.55,98341448 | |
| 22/08/2013,14908.6,14989.12,14899,14963.74,153487168 | |
| 23/08/2013,14988.78,15025.56,14931.24,15010.51,131855224 | |
| 26/08/2013,15014.58,15049.98,14945.24,14946.46,102820920 | |
| 27/08/2013,14939.25,14939.25,14765.42,14776.13,118606312 | |
| 28/08/2013,14770.99,14867.4,14760.41,14824.51,104623512 | |
| 29/08/2013,14817.91,14916.01,14792.11,14840.95,93171552 | |
| 30/08/2013,14844.1,14848.24,14762.35,14810.31,135849952 | |
| 03/09/2013,14801.55,14933.35,14777.48,14833.96,142526320 | |
| 04/09/2013,14832.42,14956.74,14799.09,14930.87,122148896 | |
| 05/09/2013,14929.49,14987.47,14923.27,14937.48,101007592 | |
| 06/09/2013,14941.55,15009.84,14789.4,14922.5,108414184 | |
| 09/09/2013,14927.19,15088.41,14927.19,15063.12,90662528 | |
| 10/09/2013,15067.23,15192.13,15067.23,15191.06,103197320 | |
| 11/09/2013,15194.13,15326.6,15194.13,15326.6,102087240 | |
| 12/09/2013,15327.14,15345.32,15283.26,15300.64,99758208 | |
| 13/09/2013,15312.86,15380.97,15312.86,15376.06,90894960 | |
| 16/09/2013,15381.36,15549.87,15381.36,15494.78,105735040 | |
| 17/09/2013,15503.15,15555.07,15503.15,15529.73,104479808 | |
| 18/09/2013,15533.03,15709.58,15470.16,15676.94,145404800 | |
| 19/09/2013,15677.86,15695.89,15625.45,15636.55,116281184 | |
| 20/09/2013,15635.09,15654.77,15448.09,15451.09,379652544 | |
| 23/09/2013,15452.31,15466.95,15368.25,15401.38,94919664 | |
| 24/09/2013,15402.54,15433.75,15327.14,15334.59,85428304 | |
| 25/09/2013,15339.02,15372.48,15253.16,15273.26,81886144 | |
| 26/09/2013,15274.42,15387.19,15274.42,15328.3,79053032 | |
| 27/09/2013,15317.45,15317.45,15211.81,15258.24,95662080 | |
| 30/09/2013,15249.82,15249.82,15086.71,15129.67,122325544 | |
| 01/10/2013,15132.49,15208.4,15110.34,15191.7,82455248 | |
| 02/10/2013,15182.65,15182.65,15044.71,15133.14,86094216 | |
| 03/10/2013,15127.23,15127.23,14947.03,14996.48,91298824 | |
| 04/10/2013,14994.68,15083.99,14972.33,15072.58,75101624 | |
| 07/10/2013,15069.3,15069.3,14920.83,14936.24,79619016 | |
| 08/10/2013,14938.04,14938.04,14773.47,14776.53,102691304 | |
| 09/10/2013,14778.19,14852.5,14719.43,14802.98,103191688 | |
| 10/10/2013,14806.39,15126.07,14806.39,15126.07,106544824 | |
| 11/10/2013,15126.52,15237.3,15100.13,15237.11,85725024 | |
| 14/10/2013,15231.33,15309.48,15136.38,15301.26,81424568 | |
| 15/10/2013,15300.3,15301.91,15161.33,15168.01,91440360 | |
| 16/10/2013,15170.7,15374.15,15170.7,15373.83,92847608 | |
| 17/10/2013,15369.46,15376.11,15229.02,15371.65,108489792 | |
| 18/10/2013,15371.71,15412.97,15321.81,15399.65,156661152 | |
| 21/10/2013,15401.32,15410.18,15362.66,15392.2,93465384 | |
| 22/10/2013,15394.22,15518.1,15394.22,15467.66,107029840 | |
| 23/10/2013,15465.34,15465.66,15366.19,15413.33,90628664 | |
| 24/10/2013,15414.87,15528.63,15414.13,15509.21,89240472 | |
| 25/10/2013,15523.72,15570.6,15512.96,15570.28,109898608 | |
| 28/10/2013,15569.19,15599.09,15533.48,15568.93,92761360 | |
| 29/10/2013,15572.21,15683.08,15572.21,15680.35,86600480 | |
| 30/10/2013,15680.74,15721,15574.52,15618.76,79166368 | |
| 31/10/2013,15619.92,15651.86,15544.69,15545.75,114052672 | |
| 01/11/2013,15558.01,15649.4,15543.25,15615.55,101828656 | |
| 04/11/2013,15621.2,15658.9,15588.48,15639.12,71196936 | |
| 05/11/2013,15631.22,15651.89,15522.18,15618.22,91891168 | |
| 06/11/2013,15628.72,15750.29,15628.72,15746.88,109203176 | |
| 07/11/2013,15751.31,15797.68,15586.33,15593.98,103855696 | |
| 08/11/2013,15591.54,15764.29,15579.35,15761.78,101996168 | |
| 11/11/2013,15759.28,15791.45,15737.22,15783.1,58855308 | |
| 12/11/2013,15773.15,15793.38,15708.29,15750.67,79259520 | |
| 13/11/2013,15739.5,15822.98,15672,15821.63,92452312 | |
| 14/11/2013,15806.22,15884.99,15798.74,15876.22,123855784 | |
| 15/11/2013,15876.16,15962.98,15875.9,15961.7,126457296 | |
| 18/11/2013,15962.72,16030.28,15942.17,15976.02,94858800 | |
| 19/11/2013,15974.06,16025.85,15943.78,15967.03,84568216 | |
| 20/11/2013,15971.2,16016.85,15865.37,15900.82,84348304 | |
| 21/11/2013,15908.07,16016.04,15908.07,16009.99,79001984 | |
| 22/11/2013,16008.71,16068.78,15976.27,16064.77,80997576 | |
| 25/11/2013,16072.09,16109.63,16055.46,16072.54,94040992 | |
| 26/11/2013,16070.93,16120.25,16070.93,16072.8,107454296 | |
| 27/11/2013,16073.37,16107.99,16057.34,16097.33,65728944 | |
| 29/11/2013,16105.16,16174.51,16074.14,16086.41,69185200 | |
| 02/12/2013,16087.12,16098,15986.23,16008.77,92587528 | |
| 03/12/2013,16004.72,16004.72,15859.68,15914.62,103912224 | |
| 04/12/2013,15910.51,15960.36,15791.29,15889.77,111176752 | |
| 05/12/2013,15886.5,15896.19,15809.37,15821.51,128078480 | |
| 06/12/2013,15825.55,16022.35,15825.55,16020.2,98262336 | |
| 09/12/2013,16019.49,16058.4,16015.29,16025.53,91807832 | |
| 10/12/2013,16024.12,16029.06,15969.53,15973.13,79419928 | |
| 11/12/2013,15970.75,15997.22,15827.7,15843.53,107169592 | |
| 12/12/2013,15844.82,15845.11,15703.79,15739.43,105874168 | |
| 13/12/2013,15745.66,15792.8,15717.92,15755.36,83179152 | |
| 16/12/2013,15759.6,15930.31,15759.6,15884.57,101472568 | |
| 17/12/2013,15884.06,15917.96,15836.45,15875.26,101487408 | |
| 18/12/2013,15876.57,16173.04,15808.92,16167.97,129621880 | |
| 19/12/2013,16162.51,16194.72,16121.54,16179.08,94979832 | |
| 20/12/2013,16178.57,16287.84,16178.57,16221.14,285189600 | |
| 23/12/2013,16225.25,16318.11,16225.25,16294.61,78929776 | |
| 24/12/2013,16295.7,16360.6,16295.7,16357.55,33641476 | |
| 26/12/2013,16370.97,16483,16370.97,16479.88,50158296 | |
| 27/12/2013,16486.37,16529.01,16461.23,16478.41,47227168 | |
| 30/12/2013,16484.51,16504.35,16476.87,16504.29,54223736 | |
| 31/12/2013,16512.38,16588.25,16511.48,16576.66,78763168 | |
| 02/01/2014,16572.17,16573.07,16416.49,16441.35,80964640 | |
| 03/01/2014,16456.89,16518.74,16439.3,16469.99,72770280 | |
| 06/01/2014,16474.04,16532.99,16405.52,16425.1,89378176 | |
| 07/01/2014,16429.02,16562.32,16429.02,16530.94,81273936 | |
| 08/01/2014,16527.66,16528.88,16416.69,16462.74,103262464 | |
| 09/01/2014,16471.41,16525.35,16378.61,16444.76,83990464 | |
| 10/01/2014,16453.62,16487.65,16379.02,16437.05,85190832 | |
| 13/01/2014,16434.03,16453.13,16240.6,16257.94,111677304 | |
| 14/01/2014,16261.99,16373.92,16260.83,16373.86,98606496 | |
| 15/01/2014,16378.03,16505.28,16376.78,16481.94,101132128 | |
| 16/01/2014,16477.7,16477.7,16375.56,16417.01,87372416 | |
| 17/01/2014,16408.02,16495.26,16378.8,16458.56,184970544 | |
| 21/01/2014,16459.27,16520.6,16316.25,16414.44,111565088 | |
| 22/01/2014,16420.48,16453.49,16332.98,16373.34,87568184 | |
| 23/01/2014,16371.99,16372.96,16140.58,16197.35,100544416 | |
| 24/01/2014,16203.29,16203.29,15879.11,15879.11,141447792 | |
| 27/01/2014,15879.05,15942.77,15783.55,15837.88,127535408 | |
| 28/01/2014,15840.84,15945.89,15840.84,15928.56,89113136 | |
| 29/01/2014,15927.08,15927.08,15708.98,15738.79,109588416 | |
| 30/01/2014,15743.03,15907.53,15733.27,15848.61,92095104 | |
| 31/01/2014,15847.19,15847.19,15617.55,15698.85,137092352 | |
| 03/02/2014,15697.69,15708.54,15356.17,15372.8,151048704 | |
| 04/02/2014,15372.93,15481.85,15356.62,15445.24,124106544 | |
| 05/02/2014,15443,15478.21,15340.69,15440.23,105125896 | |
| 06/02/2014,15443.83,15632.09,15443,15628.53,106979688 | |
| 07/02/2014,15630.64,15798.51,15625.53,15794.08,105782496 | |
| 10/02/2014,15793.63,15801.79,15733.69,15801.79,84108640 | |
| 11/02/2014,15804.17,16027.19,15803.4,15994.77,95928328 | |
| 12/02/2014,15993.04,16036.56,15928.75,15963.94,77305536 | |
| 13/02/2014,15946.99,16039.37,15863.25,16027.59,99466752 | |
| 14/02/2014,16018.08,16175.55,15985.39,16154.39,84064840 | |
| 18/02/2014,16153.97,16167.33,16107.04,16130.4,91252872 | |
| 19/02/2014,16126.23,16225.72,16031.66,16040.56,80564720 | |
| 20/02/2014,16044.15,16161.64,16006.59,16133.23,77717928 | |
| 21/02/2014,16135.92,16191.92,16093.8,16103.3,126582640 | |
| 24/02/2014,16102.27,16300.04,16102.27,16207.14,244575984 | |
| 25/02/2014,16207.34,16254.26,16147.25,16179.66,99469224 | |
| 26/02/2014,16180.36,16252.35,16155.86,16198.41,93984552 | |
| 27/02/2014,16197.7,16276.28,16159.81,16272.65,97644136 | |
| 28/02/2014,16273.23,16398.95,16226.09,16321.71,122110544 | |
| 03/03/2014,16321.71,16321.71,16071.25,16168.03,92760128 | |
| 04/03/2014,16169.32,16419.49,16169.32,16395.88,96119256 | |
| 05/03/2014,16395.88,16406.55,16343.96,16360.18,73975344 | |
| 06/03/2014,16360.56,16450.17,16360.56,16421.89,75901024 | |
| 07/03/2014,16424.53,16505.7,16398.86,16452.72,80685024 | |
| 10/03/2014,16453.1,16453.1,16334.2,16418.68,68208472 | |
| 11/03/2014,16419.39,16460.33,16325.17,16351.25,78150832 | |
| 12/03/2014,16350.67,16364.74,16260.03,16340.08,77898536 | |
| 13/03/2014,16341.55,16405.07,16084.1,16108.89,86165216 | |
| 14/03/2014,16106.32,16165.05,16046.99,16065.67,85660848 | |
| 17/03/2014,16066.37,16270.34,16066.37,16247.22,88926592 | |
| 18/03/2014,16245.93,16369.94,16245.93,16336.19,79145432 | |
| 19/03/2014,16335.71,16363.32,16126.29,16222.17,90113880 | |
| 20/03/2014,16221.98,16353.98,16160.33,16331.05,91530688 | |
| 21/03/2014,16332.69,16456.45,16290.79,16302.77,353669856 | |
| 24/03/2014,16303.28,16380.51,16215.56,16276.69,110620600 | |
| 25/03/2014,16279.2,16407.18,16279.2,16367.88,89111352 | |
| 26/03/2014,16370.71,16466.04,16268.99,16268.99,92767096 | |
| 27/03/2014,16268.67,16300.94,16191.79,16264.23,93647448 | |
| 28/03/2014,16267.77,16414.86,16267.77,16323.06,86374512 | |
| 31/03/2014,16324.22,16480.85,16324.22,16457.66,104513696 | |
| 01/04/2014,16458.05,16565.73,16457.6,16532.61,88007112 | |
| 02/04/2014,16532.8,16588.19,16506.6,16573,78122360 | |
| 03/04/2014,16572.36,16604.15,16527.6,16572.55,77219600 | |
| 04/04/2014,16576.02,16631.63,16392.77,16412.71,104354208 | |
| 07/04/2014,16414.15,16421.38,16244.01,16245.87,116540728 | |
| 08/04/2014,16245.16,16296.86,16180.28,16256.14,98511400 | |
| 09/04/2014,16256.37,16438.82,16256.37,16437.18,91545984 | |
| 10/04/2014,16437.24,16456.12,16153.34,16170.22,112550248 | |
| 11/04/2014,16168.87,16168.87,16015.32,16026.75,119551968 | |
| 14/04/2014,16028.29,16184.76,16028.29,16173.24,90023712 | |
| 15/04/2014,16173.49,16272.95,16063.2,16262.56,97851264 | |
| 16/04/2014,16266.23,16424.85,16266.23,16424.85,94647984 | |
| 17/04/2014,16424.14,16460.49,16368.14,16408.54,136194960 | |
| 21/04/2014,16408.92,16459.78,16402.08,16449.25,79504992 | |
| 22/04/2014,16449.38,16565.71,16449.38,16514.37,84827256 | |
| 23/04/2014,16513.73,16525.99,16477.28,16501.65,76825752 | |
| 24/04/2014,16503.39,16541.26,16452.3,16501.65,80344224 | |
| 25/04/2014,16503.26,16503.26,16333.78,16361.46,90631888 | |
| 28/04/2014,16363.2,16500.37,16312.66,16448.74,105514184 | |
| 29/04/2014,16451.18,16559.39,16451.18,16535.37,71235424 | |
| 30/04/2014,16534.86,16592.28,16510.87,16580.84,92971472 | |
| 01/05/2014,16580.26,16604.79,16525.25,16558.87,75627352 | |
| 02/05/2014,16562.34,16620.06,16488.31,16512.89,78909792 | |
| 05/05/2014,16509.75,16547.92,16377.09,16530.55,70329312 | |
| 06/05/2014,16529.85,16529.85,16399.99,16401.02,74336168 | |
| 07/05/2014,16401.66,16522.94,16357.35,16518.54,93866144 | |
| 08/05/2014,16518.16,16622.95,16502.01,16550.97,75615312 | |
| 09/05/2014,16551.23,16588.77,16498.71,16583.34,75016848 | |
| 12/05/2014,16584.82,16704.84,16584.82,16695.47,71553672 | |
| 13/05/2014,16695.92,16735.51,16695.92,16715.44,71336152 | |
| 14/05/2014,16716.08,16717.56,16595,16613.97,71969088 | |
| 15/05/2014,16613.52,16622.9,16397.46,16446.81,106617008 | |
| 16/05/2014,16447.32,16498.99,16414.32,16491.31,119326760 | |
| 19/05/2014,16490.35,16526.26,16442.12,16511.86,82184256 | |
| 20/05/2014,16511.22,16511.22,16341.3,16374.31,75148720 | |
| 21/05/2014,16376.17,16544.6,16376.17,16533.06,76728896 | |
| 22/05/2014,16532.74,16565.39,16489.61,16543.08,59245928 | |
| 23/05/2014,16544.49,16613.07,16544.49,16606.27,61336432 | |
| 27/05/2014,16607.42,16688.69,16607.42,16675.5,80871200 | |
| 28/05/2014,16674.98,16674.98,16620.22,16633.18,62480324 | |
| 29/05/2014,16637.74,16698.74,16620.43,16698.74,55495888 | |
| 30/05/2014,16697.33,16721.22,16648.85,16717.17,105185720 | |
| 02/06/2014,16716.85,16756.64,16682.07,16743.63,57562204 | |
| 03/06/2014,16736.7,16736.7,16690.01,16722.34,67828736 | |
| 04/06/2014,16720,16742.91,16673.65,16737.53,65565640 | |
| 05/06/2014,16739.14,16845.81,16709.95,16836.11,70459912 | |
| 06/06/2014,16839.64,16924.28,16839.64,16924.28,80529088 | |
| 09/06/2014,16926.08,16970.17,16912.92,16943.1,67126904 | |
| 10/06/2014,16940.4,16946.34,16897.44,16945.92,64556464 | |
| 11/06/2014,16943.16,16943.16,16821.85,16843.88,61863424 | |
| 12/06/2014,16840.48,16841.57,16703.73,16734.19,72557192 | |
| 13/06/2014,16734.64,16787.89,16718.6,16775.74,95223360 | |
| 16/06/2014,16765.56,16802.14,16722.86,16781.01,77898976 | |
| 17/06/2014,16779.21,16823.55,16732.91,16808.49,63534692 | |
| 18/06/2014,16806.12,16911.41,16755.29,16906.62,73723360 | |
| 19/06/2014,16909.9,16923.43,16858.88,16921.46,80221248 | |
| 20/06/2014,16920.62,16978.02,16920.62,16947.08,247346624 | |
| 23/06/2014,16946.5,16954.27,16896.09,16937.26,63635904 | |
| 24/06/2014,16934.62,16969.7,16805.23,16818.13,80223584 | |
| 25/06/2014,16817.68,16883.54,16799.41,16867.51,73921992 | |
| 26/06/2014,16866.81,16872.52,16746.09,16846.13,63652824 | |
| 27/06/2014,16846.9,16862.73,16773.84,16851.84,137692080 | |
| 30/06/2014,16852.49,16871.27,16801.94,16826.6,90364288 | |
| 01/07/2014,16828.53,16998.7,16828.53,16956.07,74051952 | |
| 02/07/2014,16949.71,16986.63,16949.71,16976.24,57838088 | |
| 03/07/2014,16979,17074.65,16979,17068.26,66795128 | |
| 07/07/2014,17063.83,17063.83,16992.45,17024.21,61478740 | |
| 08/07/2014,17022.09,17022.09,16874.79,16906.62,75245296 | |
| 09/07/2014,16916.83,16998.95,16913.81,16985.61,67120216 | |
| 10/07/2014,16980.35,16980.35,16805.38,16915.07,67510032 | |
| 11/07/2014,16918.31,16949.46,16860.3,16943.81,60599404 | |
| 14/07/2014,16950.93,17088.43,16950.93,17055.42,60569704 | |
| 15/07/2014,17055.03,17120.34,17006.39,17060.68,101734856 | |
| 16/07/2014,17061.91,17139.35,17061.91,17138.2,111503040 | |
| 17/07/2014,17133.45,17151.56,16966.19,16976.81,99238720 | |
| 18/07/2014,16978.16,17113.51,16977.52,17100.18,112530376 | |
| 21/07/2014,17095.11,17095.11,16974.34,17051.73,67590256 | |
| 22/07/2014,17054.97,17133.43,17040.13,17113.54,77958672 | |
| 23/07/2014,17117.01,17121.05,17058.05,17086.63,73444904 | |
| 24/07/2014,17092.02,17119.83,17061.07,17083.8,66387656 | |
| 25/07/2014,17079.5,17082.33,16915.65,16960.57,67289448 | |
| 28/07/2014,16956.91,17001.38,16877.72,16982.59,66187280 | |
| 29/07/2014,16984.33,17056.46,16912.11,16912.11,75984024 | |
| 30/07/2014,16920.11,16983.94,16817.16,16880.36,77746376 | |
| 31/07/2014,16869.63,16869.63,16563.3,16563.3,101667912 | |
| 01/08/2014,16561.7,16584.75,16437.07,16493.37,84856016 | |
| 04/08/2014,16493.72,16596.22,16447.2,16569.28,76255888 | |
| 05/08/2014,16559.97,16559.97,16369.55,16429.47,76627472 | |
| 06/08/2014,16425.1,16490.7,16372.32,16443.34,78599736 | |
| 07/08/2014,16448.29,16504.35,16333.78,16368.27,80426808 | |
| 08/08/2014,16369.68,16556.59,16364.22,16553.93,82415248 | |
| 11/08/2014,16557.27,16627.99,16557.27,16569.98,65558636 | |
| 12/08/2014,16565.55,16589.31,16518.06,16560.54,62768164 | |
| 13/08/2014,16567.54,16670.29,16567.54,16651.8,66015424 | |
| 14/08/2014,16657.32,16714.22,16651.67,16713.58,62370832 | |
| 15/08/2014,16717.01,16775.27,16575.42,16662.91,109183216 | |
| 18/08/2014,16664.45,16840.28,16664.45,16838.74,75671472 | |
| 19/08/2014,16839.06,16929.13,16839.06,16919.59,67221264 | |
| 20/08/2014,16910.03,16994.89,16896.55,16979.13,61963156 | |
| 21/08/2014,16983.88,17074.59,16983.88,17039.49,65160620 | |
| 22/08/2014,17038.27,17064.28,16984.52,17001.22,64332456 | |
| 25/08/2014,17011.81,17124.74,17011.81,17076.87,57398744 | |
| 26/08/2014,17079.57,17153.8,17079.57,17106.7,50706924 | |
| 27/08/2014,17111.03,17134.6,17090.61,17122.01,61688344 | |
| 28/08/2014,17119.06,17119.06,17018.33,17079.57,51860980 | |
| 29/08/2014,17083.42,17110.42,17035.38,17098.45,81501816 | |
| 02/09/2014,17097.42,17113.51,17009.07,17067.56,64818400 | |
| 03/09/2014,17067.24,17151.89,17060.21,17078.28,62765028 | |
| 04/09/2014,17083.61,17161.55,17030.12,17069.58,68119632 | |
| 05/09/2014,17065.89,17137.36,17009.62,17137.36,76630640 | |
| 08/09/2014,17131.71,17137.88,17079.17,17111.42,65641748 | |
| 09/09/2014,17110.39,17111.55,16993.29,17013.87,69032664 | |
| 10/09/2014,17016.05,17080.27,16974.57,17068.71,76775856 | |
| 11/09/2014,17057.41,17057.41,16983.88,17049,63652180 | |
| 12/09/2014,17044.05,17044.05,16937.67,16987.51,82824976 | |
| 15/09/2014,16988.76,17051.85,16951.38,17031.14,71737464 | |
| 16/09/2014,17027.16,17167.05,16985.55,17131.97,73197440 | |
| 17/09/2014,17131.01,17221.11,17089.01,17156.85,87805088 | |
| 18/09/2014,17163.73,17275.37,17163.73,17265.99,85304064 | |
| 19/09/2014,17267.21,17350.64,17257.46,17279.74,349622816 | |
| 22/09/2014,17271.71,17277.88,17159.36,17172.68,74299120 | |
| 23/09/2014,17165.91,17171.88,17055.87,17055.87,77090912 | |
| 24/09/2014,17056.64,17226.6,17033.93,17210.06,80525168 | |
| 25/09/2014,17204.86,17204.86,16945.8,16945.8,93516624 | |
| 26/09/2014,16948.62,17148.15,16948.11,17113.15,74665752 | |
| 29/09/2014,17107.69,17107.69,16934.43,17071.22,70220504 | |
| 30/09/2014,17070.45,17145.1,17017.11,17042.9,102290744 | |
| 01/10/2014,17040.46,17041.16,16776.13,16804.71,104236056 | |
| 02/10/2014,16808.27,16857.25,16674.04,16801.05,75492752 | |
| 03/10/2014,16802.2,17027.84,16802.2,17009.69,87939944 | |
| 06/10/2014,17010.34,17099.39,16930.38,16991.91,65544728 | |
| 07/10/2014,16988.25,16988.25,16715.79,16719.39,79418352 | |
| 08/10/2014,16718.65,17006.91,16663.26,16994.22,106928712 | |
| 09/10/2014,16989.37,16989.37,16649.04,16659.25,93214072 | |
| 10/10/2014,16654.88,16757.6,16543.91,16544.1,136369008 | |
| 13/10/2014,16535.43,16602.41,16310.47,16321.07,107830944 | |
| 14/10/2014,16321.9,16463.67,16273.64,16315.19,110405312 | |
| 15/10/2014,16313.3,16313.3,15855.12,16141.74,160384176 | |
| 16/10/2014,16137.14,16211.12,15935.22,16117.24,131669808 | |
| 17/10/2014,16118.39,16427.38,16118.39,16380.41,137912528 | |
| 20/10/2014,16373.15,16401.63,16260.54,16399.67,94324584 | |
| 21/10/2014,16406.03,16620.78,16405.77,16614.81,105114896 | |
| 22/10/2014,16615.26,16653.89,16459.85,16461.32,92054032 | |
| 23/10/2014,16468.07,16767.52,16468.07,16677.9,99423312 | |
| 24/10/2014,16677.04,16811.71,16649.72,16805.41,90395208 | |
| 27/10/2014,16796.1,16836.98,16729.83,16817.94,72581120 | |
| 28/10/2014,16825.19,17006.45,16825.19,17005.75,83866384 | |
| 29/10/2014,17005.07,17065.5,16895.38,16974.31,76447864 | |
| 30/10/2014,16968.14,17223.96,16920.76,17195.42,80181872 | |
| 31/10/2014,17208.78,17395.54,17208.78,17390.52,121608624 | |
| 03/11/2014,17390.9,17410.65,17339.85,17366.24,80028408 | |
| 04/11/2014,17368.81,17397.23,17278.36,17383.84,81388128 | |
| 05/11/2014,17385.76,17486.59,17385.76,17484.53,76034992 | |
| 06/11/2014,17491.66,17560.31,17440.35,17554.47,70669888 | |
| 07/11/2014,17558.58,17575.33,17493.37,17573.93,82859136 | |
| 10/11/2014,17568.98,17621.87,17547.51,17613.74,71431568 | |
| 11/11/2014,17615.64,17638.21,17584.94,17614.9,52876604 | |
| 12/11/2014,17604.75,17626.71,17536.17,17612.2,75975312 | |
| 13/11/2014,17618.69,17705.48,17583.88,17652.79,80543384 | |
| 14/11/2014,17653.11,17664.15,17613.2,17634.74,72848632 | |
| 17/11/2014,17631.85,17675.07,17606.81,17647.75,70332160 | |
| 18/11/2014,17643.09,17735.71,17642.03,17687.82,87416240 | |
| 19/11/2014,17685.51,17712.26,17624.5,17685.73,73780344 | |
| 20/11/2014,17677.32,17720.44,17603.89,17719,77743592 | |
| 21/11/2014,17721.02,17894.83,17721.02,17810.06,140943824 | |
| 24/11/2014,17812.63,17855.27,17793.19,17817.9,85505296 | |
| 25/11/2014,17819.05,17854.73,17790.89,17814.94,88188472 | |
| 26/11/2014,17812.25,17833.76,17791.16,17827.75,67447584 | |
| 28/11/2014,17830.55,17893.42,17807.78,17828.24,80469200 | |
| 01/12/2014,17827.27,17827.27,17726.55,17776.8,86391920 | |
| 02/12/2014,17778.85,17897.05,17778.85,17879.55,81968400 | |
| 03/12/2014,17880.9,17924.15,17855.59,17912.62,99400968 | |
| 04/12/2014,17910.02,17937.96,17814.81,17900.1,76266768 | |
| 05/12/2014,17903.05,17991.19,17903.05,17958.79,79105760 | |
| 08/12/2014,17954.94,17960.56,17804.28,17852.48,88681136 | |
| 09/12/2014,17847.37,17847.37,17629.57,17801.2,100401056 | |
| 10/12/2014,17797.99,17797.99,17508.1,17533.15,115101944 | |
| 11/12/2014,17534.3,17758.51,17534.3,17596.34,90104800 | |
| 12/12/2014,17590.05,17590.05,17280.83,17280.83,121953792 | |
| 15/12/2014,17285.74,17403.54,17115.28,17180.84,114050376 | |
| 16/12/2014,17173.07,17427.44,17067.59,17068.87,116647056 | |
| 17/12/2014,17069.16,17389.3,17069.16,17356.87,118220416 | |
| 18/12/2014,17367.85,17778.4,17367.85,17778.15,123977104 | |
| 19/12/2014,17778.02,17874.03,17746.55,17804.8,343694560 | |
| 22/12/2014,17812.25,17962.78,17812.25,17959.44,98467320 | |
| 23/12/2014,17971.51,18069.22,17970.16,18024.17,82885784 | |
| 24/12/2014,18035.73,18086.24,18027.78,18030.21,42865704 | |
| 26/12/2014,18038.3,18103.45,18038.3,18053.71,52566004 | |
| 29/12/2014,18046.58,18073.04,18021.57,18038.23,53866600 | |
| 30/12/2014,18035.02,18035.02,17959.7,17983.07,47485500 | |
| 31/12/2014,17987.66,18043.22,17820.88,17823.07,82836192 | |
| 02/01/2015,17823.07,17951.78,17731.3,17832.99,76273096 | |
| 05/01/2015,17821.3,17821.3,17475.93,17501.65,116161258 | |
| 06/01/2015,17504.18,17581.05,17262.37,17371.64,101870484 | |
| 07/01/2015,17374.78,17597.08,17374.78,17584.52,91026606 | |
| 08/01/2015,17591.97,17916.04,17591.97,17907.87,114888423 | |
| 09/01/2015,17911.02,17915.32,17686.09,17737.37,93391882 | |
| 12/01/2015,17742.05,17793.88,17571.58,17640.84,92497981 | |
| 13/01/2015,17645.02,17923.01,17498.23,17613.68,99355008 | |
| 14/01/2015,17609.06,17609.06,17264.9,17427.09,109180530 | |
| 15/01/2015,17436.3,17517.41,17298.04,17320.71,94515451 | |
| 16/01/2015,17320,17528.37,17243.55,17511.57,140475944 | |
| 20/01/2015,17516.96,17588.7,17346.73,17515.23,119604468 | |
| 21/01/2015,17509.96,17599.58,17396.04,17554.28,95530961 | |
| 22/01/2015,17557.29,17840.89,17482.54,17813.98,111976264 | |
| 23/01/2015,17812.5,17812.5,17667.53,17672.6,97113735 | |
| 26/01/2015,17668.11,17696.36,17567.6,17678.7,87221764 | |
| 27/01/2015,17638.53,17638.53,17288.31,17387.21,135937796 | |
| 28/01/2015,17402.91,17484.41,17189,17191.37,115982628 | |
| 29/01/2015,17195.29,17433.13,17136.3,17416.85,111691735 | |
| 30/01/2015,17416.85,17419.9,17156.82,17164.95,168557036 | |
| 02/02/2015,17169.99,17367.68,17037.76,17361.04,108085517 | |
| 03/02/2015,17369.97,17670.76,17369.97,17666.4,112860131 | |
| 04/02/2015,17664.99,17782.22,17603.21,17673.02,102555242 | |
| 05/02/2015,17677.26,17889.58,17677.26,17884.88,79893893 | |
| 06/02/2015,17881.54,17951.09,17764.4,17824.29,93610013 | |
| 09/02/2015,17821.49,17821.49,17685.32,17729.21,81586325 | |
| 10/02/2015,17736.15,17890.34,17729.24,17868.76,89933039 | |
| 11/02/2015,17867.86,17897.21,17759.65,17862.14,89894419 | |
| 12/02/2015,17862.14,17975.65,17862.14,17972.38,117155797 | |
| 13/02/2015,17968.65,18037.41,17961.76,18019.35,85231610 | |
| 17/02/2015,18019.8,18052.01,17951.41,18047.58,98760925 | |
| 18/02/2015,18045.72,18048.7,17982.2,18029.85,75086561 | |
| 19/02/2015,18028.67,18028.67,17924.6,17985.77,79131365 | |
| 20/02/2015,17985.77,18144.29,17878.37,18140.44,111386366 | |
| 23/02/2015,18140.76,18141.21,18054.84,18116.84,83669502 | |
| 24/02/2015,18112.57,18231.09,18098.73,18209.19,79312890 | |
| 25/02/2015,18208.67,18244.38,18182.76,18224.57,80483121 | |
| 26/02/2015,18224.41,18239.43,18157.07,18214.42,81500575 | |
| 27/02/2015,18213.26,18213.26,18132.38,18132.7,101113284 | |
| 02/03/2015,18134.05,18288.63,18122.59,18288.63,89794101 | |
| 03/03/2015,18281.95,18281.95,18136.88,18203.37,83832766 | |
| 04/03/2015,18203.37,18203.37,18029.5,18096.9,80903784 | |
| 05/03/2015,18096.9,18160.35,18087.65,18135.72,75841135 | |
| 06/03/2015,18135.72,18135.72,17825.15,17856.78,113353084 | |
| 09/03/2015,17856.56,18031.04,17856.56,17995.72,85824770 | |
| 10/03/2015,17989.56,17989.56,17662.94,17662.94,120445454 | |
| 11/03/2015,17662.94,17731.78,17627,17635.39,102121893 | |
| 12/03/2015,17626.84,17900.1,17620.49,17895.22,111551998 | |
| 13/03/2015,17889.05,17889.05,17629.89,17749.31,113628770 | |
| 16/03/2015,17751.24,17988.5,17751.24,17977.42,101762339 | |
| 17/03/2015,17972.22,17972.22,17785.79,17849.08,82560562 | |
| 18/03/2015,17846.8,18097.12,17697.52,18076.19,130948396 | |
| 19/03/2015,18072.58,18072.99,17934.24,17959.03,107824496 | |
| 20/03/2015,17961.13,18197.29,17961.13,18127.65,334245155 | |
| 23/03/2015,18136.73,18205.93,18116.04,18116.04,98029168 | |
| 24/03/2015,18110.87,18149.24,18010.44,18011.14,87194431 | |
| 25/03/2015,18012.61,18041.97,17718.54,17718.54,106593805 | |
| 26/03/2015,17716.27,17759.51,17579.27,17678.23,117742017 | |
| 27/03/2015,17673.63,17729.14,17630.49,17712.66,103221502 | |
| 30/03/2015,17727.48,18008.64,17727.48,17976.31,104038691 | |
| 31/03/2015,17965.37,17965.37,17773.02,17776.12,119467764 | |
| 01/04/2015,17778.52,17778.52,17585.01,17698.18,103363835 | |
| 02/04/2015,17699.52,17815.03,17673.49,17763.24,87371989 | |
| 06/04/2015,17755.5,17941.79,17646.8,17880.85,100847517 | |
| 07/04/2015,17884.32,17983.12,17871.21,17875.42,72145067 | |
| 08/04/2015,17877.62,17976.2,17822.23,17902.51,76821076 | |
| 09/04/2015,17897.7,17984.22,17823.1,17958.73,86735620 | |
| 10/04/2015,17956.73,18066.76,17945.55,18057.65,116409885 | |
| 13/04/2015,18052.32,18107.57,17974.81,17977.04,120086996 | |
| 14/04/2015,17979.11,18075.6,17905.48,18036.7,82827538 | |
| 15/04/2015,18045.71,18160.52,18045.71,18112.61,113613947 | |
| 16/04/2015,18106.27,18169.26,18063.86,18105.77,89515996 | |
| 17/04/2015,18102.56,18102.56,17748.53,17826.3,138864067 | |
| 20/04/2015,17841.18,18092.22,17841.18,18034.93,103163433 | |
| 21/04/2015,18034.23,18109.7,17929.63,17949.59,95175621 | |
| 22/04/2015,17950.82,18056.02,17887.76,18038.27,91256311 | |
| 23/04/2015,18031.9,18133.03,17966.77,18058.69,100244859 | |
| 24/04/2015,18056.42,18108.87,18009.08,18080.14,119130755 | |
| 27/04/2015,18097.89,18175.56,18024.66,18037.97,121110419 | |
| 28/04/2015,18035.9,18119.65,17917.36,18110.14,124930994 | |
| 29/04/2015,18093.69,18096.46,17953.69,18035.53,102076849 | |
| 30/04/2015,18033.33,18033.33,17774.89,17840.52,129211446 | |
| 01/05/2015,17859.27,18028.89,17859.27,18024.06,91702042 | |
| 04/05/2015,18026.02,18133.76,18026.02,18070.4,86013132 | |
| 05/05/2015,18062.53,18086.01,17905.71,17928.2,95336389 | |
| 06/05/2015,17934.81,18019.75,17733.12,17841.98,100433863 | |
| 07/05/2015,17840.25,17973.07,17796.94,17924.06,80924946 | |
| 08/05/2015,17933.64,18205.23,17933.64,18191.11,94958321 | |
| 11/05/2015,18187.78,18199.95,18089.11,18105.17,86054921 | |
| 12/05/2015,18096.16,18119.18,17924.8,18068.23,89273563 | |
| 13/05/2015,18070.37,18132.79,18039.2,18060.49,85179764 | |
| 14/05/2015,18062.49,18255.21,18062.49,18252.24,91581834 | |
| 15/05/2015,18251.97,18272.72,18215.07,18272.56,108216080 | |
| 18/05/2015,18267.25,18325.54,18244.26,18298.88,79079455 | |
| 19/05/2015,18300.48,18351.36,18261.35,18312.39,87200383 | |
| 20/05/2015,18315.06,18350.13,18272.56,18285.4,80186213 | |
| 21/05/2015,18285.87,18314.89,18249.9,18285.74,84266204 | |
| 22/05/2015,18286.87,18286.87,18217.14,18232.02,78885066 | |
| 26/05/2015,18229.75,18229.75,17990.02,18041.54,109441699 | |
| 27/05/2015,18045.08,18190.35,18045.08,18162.99,96398205 | |
| 28/05/2015,18154.14,18154.14,18066.4,18126.12,67514977 | |
| 29/05/2015,18128.12,18128.12,17967.74,18010.68,139806458 | |
| 01/06/2015,18017.82,18105.83,17982.06,18040.37,85643408 | |
| 02/06/2015,18033.33,18091.87,17925.33,18011.94,77551677 | |
| 03/06/2015,18018.42,18168.09,18010.42,18076.27,73118298 | |
| 04/06/2015,18072.47,18087.15,17876.95,17905.58,93468665 | |
| 05/06/2015,17905.38,17940.78,17822.9,17849.46,89139415 | |
| 08/06/2015,17849.46,17852.35,17760.61,17766.55,86298280 | |
| 09/06/2015,17766.95,17817.83,17714.97,17764.04,90552933 | |
| 10/06/2015,17765.38,18045.14,17765.38,18000.4,96983811 | |
| 11/06/2015,18001.27,18109.77,18001.27,18039.37,89486641 | |
| 12/06/2015,18035.83,18035.83,17857.07,17898.84,83764868 | |
| 15/06/2015,17890.76,17890.76,17698.42,17791.17,91922596 | |
| 16/06/2015,17787.43,17919.62,17774.12,17904.48,77506445 | |
| 17/06/2015,17909.58,17998,17839.65,17935.74,92407327 | |
| 18/06/2015,17944.61,18174.73,17944.61,18115.84,94459485 | |
| 19/06/2015,18116.24,18117.71,18010.58,18015.95,258302263 | |
| 22/06/2015,18027.63,18181.67,18027.63,18119.78,77779655 | |
| 23/06/2015,18121.78,18188.81,18108.1,18144.07,75971866 | |
| 24/06/2015,18139.1,18139.1,17966.07,17966.07,104979517 | |
| 25/06/2015,17977.11,18036.1,17890.36,17890.36,78993189 | |
| 26/06/2015,17892.03,18013.15,17892.03,17946.68,158115783 | |
| 29/06/2015,17936.74,17936.74,17590.55,17596.35,116337391 | |
| 30/06/2015,17599.96,17714.66,17576.5,17619.51,126464435 | |
| 01/07/2015,17638.12,17801.83,17638.12,17757.91,87006636 | |
| 02/07/2015,17763.32,17825.49,17687.52,17730.11,83099424 | |
| 06/07/2015,17728.08,17734.36,17564.36,17683.58,90130260 | |
| 07/07/2015,17684.92,17793.45,17465.68,17776.91,105838256 | |
| 08/07/2015,17759.01,17759.01,17496.22,17515.42,69825587 | |
| 09/07/2015,17530.38,17764.85,17530.38,17548.62,100524068 | |
| 10/07/2015,17561.12,17797.49,17561.12,17760.41,85798190 | |
| 13/07/2015,17787.27,17987.57,17787.27,17977.68,86381639 | |
| 14/07/2015,17974.61,18072.82,17956.17,18053.58,76744768 | |
| 15/07/2015,18053.38,18090.39,18010.15,18050.17,80455694 | |
| 16/07/2015,18078.16,18131.61,18065.33,18120.25,85029365 | |
| 17/07/2015,18117.58,18121.12,18032.06,18086.45,106512740 | |
| 20/07/2015,18085.91,18137.12,18064.5,18100.41,75056744 | |
| 21/07/2015,18096.67,18096.67,17868.34,17919.29,100172053 | |
| 22/07/2015,17918.35,17919.35,17807.41,17851.04,112374843 | |
| 23/07/2015,17853.78,17860.95,17705.03,17731.92,88602277 | |
| 24/07/2015,17731.05,17756.54,17553.73,17568.53,103471357 | |
| 27/07/2015,17561.78,17561.78,17399.17,17440.59,117864365 | |
| 28/07/2015,17449.81,17650.07,17449.81,17630.27,103451096 | |
| 29/07/2015,17631.4,17776.78,17629.2,17751.39,93143692 | |
| 30/07/2015,17743.24,17761.25,17640.85,17745.98,76646141 | |
| 31/07/2015,17755.87,17783.59,17671.59,17689.86,106116132 | |
| 03/08/2015,17696.74,17704.76,17496.61,17598.2,87880002 | |
| 04/08/2015,17596.93,17635.78,17505.5,17550.69,99063734 | |
| 05/08/2015,17555.24,17661.37,17492.9,17540.47,102446946 | |
| 06/08/2015,17542.61,17572.04,17362.86,17419.75,96168008 | |
| 07/08/2015,17414.94,17414.94,17279.08,17373.38,81801228 | |
| 10/08/2015,17375.18,17629.13,17375.18,17615.17,92426375 | |
| 11/08/2015,17593.59,17593.59,17352.63,17402.84,103011382 | |
| 12/08/2015,17382.93,17423.9,17125.81,17402.51,120399972 | |
| 13/08/2015,17401.64,17481.78,17341.34,17408.25,88548268 | |
| 14/08/2015,17410.12,17492.9,17394.06,17477.4,82118120 | |
| 17/08/2015,17472.66,17551.4,17341.72,17545.18,73377570 | |
| 18/08/2015,17537.3,17568.4,17486.42,17511.34,79897088 | |
| 19/08/2015,17508.74,17517.19,17282.42,17348.73,104717299 | |
| 20/08/2015,17345.32,17345.32,16990.69,16990.69,128534950 | |
| 21/08/2015,16990.69,16990.69,16459.55,16459.75,225172151 | |
| 24/08/2015,16459.75,16459.75,15370.33,15871.35,293917010 | |
| 25/08/2015,15882.27,16312.94,15651.24,15666.44,213216133 | |
| 26/08/2015,15676.26,16303.75,15676.26,16285.51,208424513 | |
| 27/08/2015,16285.51,16666.69,16285.51,16654.77,171979851 | |
| 28/08/2015,16649.42,16669.97,16535.18,16643.01,131789104 | |
| 31/08/2015,16632.02,16632.02,16444.05,16528.03,141435175 | |
| 01/09/2015,16528.03,16528.03,15979.95,16058.35,171388222 | |
| 02/09/2015,16058.35,16352.58,16058.35,16351.38,133482703 | |
| 03/09/2015,16364.34,16550.07,16317.31,16374.76,109729970 | |
| 04/09/2015,16371.76,16371.76,16026.61,16102.38,127266385 | |
| 08/09/2015,16109.93,16503.41,16109.93,16492.68,123870832 | |
| 09/09/2015,16505.04,16664.65,16220.1,16253.57,118787759 | |
| 10/09/2015,16252.57,16441.94,16212.08,16330.4,122691281 | |
| 11/09/2015,16330.4,16434.76,16244.65,16433.09,104630125 | |
| 14/09/2015,16450.86,16450.86,16330.87,16370.96,92662418 | |
| 15/09/2015,16382.58,16644.11,16382.58,16599.85,93051069 | |
| 16/09/2015,16599.51,16755.98,16593.9,16739.95,99623148 | |
| 17/09/2015,16738.08,16933.43,16639.93,16674.74,129602027 | |
| 18/09/2015,16674.74,16674.74,16343.76,16384.58,341706081 | |
| 21/09/2015,16406.1,16578.6,16391.88,16510.19,90728488 | |
| 22/09/2015,16477.45,16477.45,16221.73,16330.47,119009737 | |
| 23/09/2015,16332.81,16355.29,16211.98,16279.89,86032198 | |
| 24/09/2015,16257.11,16257.11,16016.36,16201.32,122217667 | |
| 25/09/2015,16205. |
This file contains bidirectional Unicode text that may be interpreted or compiled differently than what appears below. To review, open the file in an editor that reveals hidden Unicode characters.
Learn more about bidirectional Unicode characters
Sign up for free
to join this conversation on GitHub.
Already have an account?
Sign in to comment