DATA	APERTURA	MASSIMO	MINIMO	CHIUSURA	VAR % CLOSE	VOLUME
20/06/08	1,55040	1,56510	1,54900	1,56040	0,00000	0
23/06/08	1,56290	1,56300	1,54670	1,55230	-0,51910	0
24/06/08	1,55170	1,56210	1,54900	1,55650	0,27057	0
25/06/08	1,55650	1,56860	1,55350	1,56690	0,66817	0
26/06/08	1,56670	1,57660	1,56250	1,57530	0,53609	0
27/06/08	1,57520	1,57940	1,57160	1,57940	0,26027	0
30/06/08	1,57750	1,58360	1,57290	1,57550	-0,24692	0
01/07/08	1,57540	1,58260	1,57210	1,57880	0,20945	0
02/07/08	1,57930	1,58880	1,57730	1,58780	0,57006	0
03/07/08	1,58850	1,59090	1,56800	1,56960	-1,14624	0
04/07/08	1,56960	1,57270	1,56510	1,57040	0,05097	0
07/07/08	1,56950	1,57520	1,56080	1,57210	0,10826	0
08/07/08	1,57230	1,57390	1,56330	1,56710	-0,31805	0
09/07/08	1,56680	1,57520	1,56480	1,57410	0,44668	0
10/07/08	1,57390	1,58000	1,56890	1,57840	0,27317	0
11/07/08	1,57850	1,59460	1,57630	1,59400	0,98834	0
14/07/08	1,59620	1,59700	1,58390	1,59030	-0,23212	0
15/07/08	1,58990	1,60380	1,58640	1,59180	0,09432	0
16/07/08	1,59150	1,59480	1,57990	1,58230	-0,59681	0
17/07/08	1,58220	1,58930	1,57820	1,58610	0,24016	0
18/07/08	1,58570	1,58870	1,58030	1,58460	-0,09457	0
21/07/08	1,58360	1,59310	1,58270	1,59290	0,52380	0
22/07/08	1,59250	1,59440	1,57560	1,57830	-0,91657	0
23/07/08	1,57900	1,57980	1,56690	1,56870	-0,60825	0
24/07/08	1,56820	1,57130	1,56270	1,56750	-0,07649	0
25/07/08	1,56750	1,57530	1,56610	1,57090	0,21690	0
28/07/08	1,56990	1,57680	1,56820	1,57450	0,22917	0
29/07/08	1,57380	1,57590	1,55520	1,55880	-0,99714	0
30/07/08	1,55820	1,56160	1,55180	1,55760	-0,07698	0
31/07/08	1,55760	1,57000	1,55670	1,56000	0,15408	0
01/08/08	1,55960	1,55980	1,55110	1,55640	-0,23077	0
04/08/08	1,55690	1,56310	1,55530	1,55750	0,07068	0
05/08/08	1,55720	1,55750	1,54450	1,54560	-0,76404	0
06/08/08	1,54520	1,55160	1,53970	1,54120	-0,28468	0
07/08/08	1,54130	1,55030	1,53080	1,53210	-0,59045	0
08/08/08	1,53200	1,53340	1,49960	1,50050	-2,06253	0
11/08/08	1,49330	1,50830	1,48780	1,49040	-0,67311	0
12/08/08	1,48970	1,49640	1,48120	1,49190	0,10064	0
13/08/08	1,49060	1,49790	1,48390	1,49240	0,03352	0
14/08/08	1,49210	1,49490	1,47760	1,48070	-0,78397	0
15/08/08	1,48010	1,48070	1,46570	1,46880	-0,80368	0
18/08/08	1,46810	1,47670	1,46710	1,46950	0,04766	0
19/08/08	1,46810	1,47940	1,46280	1,47870	0,62607	0
20/08/08	1,47840	1,48050	1,46710	1,47420	-0,30432	0
21/08/08	1,47410	1,49070	1,47300	1,49060	1,11247	0
22/08/08	1,48930	1,49000	1,47560	1,47910	-0,77150	0
25/08/08	1,47860	1,48070	1,46950	1,47500	-0,27719	0
26/08/08	1,47500	1,47600	1,45670	1,46490	-0,68475	0
27/08/08	1,46450	1,47750	1,46310	1,47200	0,48467	0
28/08/08	1,47120	1,48110	1,46700	1,46990	-0,14266	0
29/08/08	1,47020	1,47680	1,46390	1,46720	-0,18368	0
01/09/08	1,47000	1,47170	1,45800	1,46040	-0,46347	0
02/09/08	1,46050	1,46050	1,44640	1,45150	-0,60942	0
03/09/08	1,45150	1,45300	1,43840	1,44880	-0,18602	0
04/09/08	1,44910	1,45440	1,42150	1,42490	-1,64964	0
05/09/08	1,42320	1,43470	1,41950	1,42670	0,12632	0
08/09/08	1,43830	1,44280	1,40530	1,41260	-0,98829	0
09/09/08	1,41240	1,42250	1,40450	1,41350	0,06371	0
10/09/08	1,41100	1,41780	1,39710	1,39850	-1,06119	0
11/09/08	1,39740	1,40350	1,38790	1,40290	0,31462	0
12/09/08	1,40170	1,42310	1,39700	1,42270	1,41137	0
15/09/08	1,43130	1,44790	1,40840	1,42640	0,26006	0
16/09/08	1,42610	1,42830	1,40770	1,41190	-1,01654	0
17/09/08	1,41100	1,43830	1,40900	1,43030	1,30321	0
18/09/08	1,43170	1,45410	1,42780	1,43370	0,23771	0
19/09/08	1,43250	1,44980	1,41490	1,44640	0,88583	0
22/09/08	1,44900	1,48650	1,44360	1,47840	2,21239	0
23/09/08	1,47930	1,48250	1,46210	1,46430	-0,95373	0
24/09/08	1,46440	1,47460	1,46090	1,46110	-0,21854	0
25/09/08	1,46090	1,47680	1,45590	1,46210	0,06844	0
26/09/08	1,46150	1,46770	1,45530	1,46130	-0,05472	0
29/09/08	1,45200	1,45640	1,42980	1,44160	-1,34812	0
30/09/08	1,44160	1,44250	1,40080	1,41020	-2,17813	0
01/10/08	1,41220	1,41740	1,39740	1,40190	-0,58857	0
02/10/08	1,40240	1,40250	1,37430	1,38160	-1,44804	0
03/10/08	1,38160	1,39050	1,37020	1,37690	-0,34019	0
06/10/08	1,36630	1,36740	1,34410	1,34880	-2,04082	0
07/10/08	1,34840	1,37390	1,34790	1,36170	0,95641	0
08/10/08	1,36280	1,37560	1,35420	1,36290	0,08812	0
09/10/08	1,36300	1,37840	1,35790	1,35960	-0,24214	0
10/10/08	1,35870	1,36500	1,32570	1,34120	-1,35334	0
13/10/08	1,35570	1,36810	1,34560	1,35910	1,33462	0
14/10/08	1,35920	1,37690	1,35840	1,36220	0,22809	0
15/10/08	1,36200	1,36850	1,34530	1,34600	-1,18926	0
16/10/08	1,34650	1,35370	1,33440	1,34850	0,18574	0
17/10/08	1,34810	1,35160	1,33850	1,34070	-0,57842	0
20/10/08	1,34010	1,35300	1,32840	1,33420	-0,48482	0
21/10/08	1,33300	1,33530	1,30490	1,30570	-2,13612	0
22/10/08	1,30630	1,30760	1,27710	1,28520	-1,57003	0
23/10/08	1,28270	1,30030	1,27260	1,29800	0,99595	0
24/10/08	1,29710	1,29780	1,24960	1,26220	-2,75809	0
27/10/08	1,25480	1,26850	1,23320	1,24660	-1,23593	0
28/10/08	1,24720	1,27420	1,23280	1,27130	1,98138	0
29/10/08	1,27650	1,29910	1,26240	1,29600	1,94290	0
30/10/08	1,29630	1,32940	1,28010	1,29060	-0,41667	0
31/10/08	1,28520	1,28940	1,26650	1,27300	-1,36370	0
03/11/08	1,27480	1,28980	1,25940	1,26410	-0,69914	0
04/11/08	1,26300	1,30360	1,25250	1,30320	3,09311	0
05/11/08	1,29780	1,31160	1,27900	1,29500	-0,62922	0
06/11/08	1,29590	1,29650	1,26990	1,27000	-1,93050	0
07/11/08	1,27150	1,28500	1,26510	1,27360	0,28346	0
10/11/08	1,28180	1,29270	1,27160	1,27310	-0,03926	0
11/11/08	1,27540	1,27990	1,25040	1,25170	-1,68093	0
12/11/08	1,25260	1,26320	1,24660	1,24690	-0,38348	0
13/11/08	1,25030	1,28530	1,23870	1,28280	2,87914	0
14/11/08	1,27840	1,28270	1,26140	1,26310	-1,53570	0
17/11/08	1,25320	1,27410	1,25120	1,26460	0,11876	0
18/11/08	1,26470	1,26990	1,25650	1,26210	-0,19770	0
19/11/08	1,26150	1,28130	1,25160	1,25220	-0,78440	0
20/11/08	1,25010	1,25930	1,24540	1,24570	-0,51909	0
21/11/08	1,24440	1,26400	1,24220	1,25780	0,97134	0
24/11/08	1,25900	1,29270	1,25650	1,29120	2,65543	0
25/11/08	1,29270	1,30800	1,28030	1,30570	1,12298	0
26/11/08	1,30610	1,30700	1,28180	1,28900	-1,27900	0
27/11/08	1,28780	1,29670	1,28560	1,28900	0,00000	0
28/11/08	1,29010	1,29590	1,26440	1,26950	-1,51280	0
01/12/08	1,27090	1,27110	1,25800	1,26250	-0,55140	0
02/12/08	1,26080	1,27670	1,25610	1,27120	0,68910	0
03/12/08	1,27110	1,27410	1,26010	1,27140	0,01574	0
04/12/08	1,27010	1,28480	1,25480	1,27700	0,44046	0
05/12/08	1,27860	1,27980	1,26250	1,27340	-0,28191	0
08/12/08	1,27250	1,29630	1,27160	1,29360	1,58631	0
09/12/08	1,29520	1,30000	1,27950	1,29120	-0,18552	0
10/12/08	1,29250	1,30700	1,28990	1,30150	0,79770	0
11/12/08	1,30120	1,34050	1,29990	1,33570	2,62774	0
12/12/08	1,33550	1,34150	1,32490	1,33720	0,11230	0
15/12/08	1,33670	1,37120	1,33640	1,37110	2,53514	0
16/12/08	1,37010	1,41440	1,36290	1,40980	2,82256	0
17/12/08	1,40500	1,44360	1,39930	1,44010	2,14923	0
18/12/08	1,44040	1,47190	1,41850	1,42090	-1,33324	0
19/12/08	1,42410	1,43090	1,38220	1,39160	-2,06207	0
22/12/08	1,39310	1,41230	1,38990	1,39420	0,18683	0
23/12/08	1,39470	1,40200	1,39160	1,39620	0,14345	0
24/12/08	1,39380	1,40190	1,39110	1,40020	0,28650	0
25/12/08	1,40090	1,40470	1,39740	1,40120	0,07142	0
26/12/08	1,40060	1,41180	1,39870	1,40610	0,34970	0
29/12/08	1,40590	1,43610	1,39670	1,39760	-0,60451	0
30/12/08	1,39440	1,42200	1,39150	1,40690	0,66543	0
31/12/08	1,40650	1,41460	1,38480	1,39780	-0,64682	0
01/01/09	1,39640	1,39990	1,39460	1,39880	0,07154	0
02/01/09	1,39900	1,40550	1,38370	1,38760	-0,80069	0
05/01/09	1,39010	1,39630	1,35440	1,36040	-1,96022	0
06/01/09	1,36080	1,36560	1,33080	1,35070	-0,71302	0
07/01/09	1,35280	1,37460	1,34290	1,36320	0,92544	0
08/01/09	1,36500	1,37980	1,35320	1,37250	0,68222	0
09/01/09	1,37070	1,37490	1,34120	1,34370	-2,09835	0
12/01/09	1,34720	1,34750	1,32860	1,33700	-0,49863	0
13/01/09	1,33590	1,33730	1,31400	1,31950	-1,30890	0
14/01/09	1,31890	1,33350	1,30910	1,31610	-0,25767	0
15/01/09	1,31830	1,32410	1,30250	1,31530	-0,06079	0
16/01/09	1,31250	1,33430	1,31090	1,33030	1,14042	0
19/01/09	1,33250	1,33850	1,30990	1,31100	-1,45080	0
20/01/09	1,30880	1,31030	1,28540	1,28870	-1,70099	0
21/01/09	1,29050	1,30680	1,28240	1,30390	1,17948	0
22/01/09	1,30490	1,30820	1,29060	1,29840	-0,42181	0
23/01/09	1,30010	1,30330	1,27630	1,29890	0,03851	0
26/01/09	1,29680	1,32060	1,28590	1,31650	1,35499	0
27/01/09	1,31790	1,33280	1,31160	1,31760	0,08356	0
28/01/09	1,31610	1,33240	1,31000	1,31350	-0,31117	0
29/01/09	1,31520	1,31790	1,29310	1,29580	-1,34755	0
30/01/09	1,29510	1,29580	1,27750	1,27800	-1,37367	0
02/02/09	1,27670	1,28980	1,27040	1,28490	0,53990	0
03/02/09	1,28470	1,30560	1,28000	1,30360	1,45537	0
04/02/09	1,30270	1,30690	1,28110	1,28280	-1,59558	0
05/02/09	1,28510	1,29030	1,27560	1,27830	-0,35079	0
06/02/09	1,27940	1,29910	1,27460	1,29310	1,15778	0
09/02/09	1,29600	1,30930	1,28710	1,30090	0,60320	0
10/02/09	1,30110	1,30740	1,28080	1,28970	-0,86094	0
11/02/09	1,29150	1,29990	1,28310	1,28950	-0,01551	0
12/02/09	1,29000	1,29420	1,27200	1,28610	-0,26367	0
13/02/09	1,28690	1,29420	1,28170	1,28600	-0,00778	0
16/02/09	1,27870	1,28250	1,27250	1,27770	-0,64542	0
17/02/09	1,27890	1,28080	1,25600	1,25880	-1,47921	0
18/02/09	1,25810	1,26390	1,25110	1,25370	-0,40515	0
19/02/09	1,25330	1,27590	1,25240	1,26620	0,99704	0
20/02/09	1,26680	1,28820	1,25550	1,28400	1,40579	0
23/02/09	1,27950	1,29910	1,26900	1,27060	-1,04362	0
24/02/09	1,26930	1,28760	1,26600	1,28390	1,04675	0
25/02/09	1,28400	1,29010	1,26890	1,27070	-1,02812	0
26/02/09	1,27170	1,28090	1,26810	1,27300	0,18100	0
27/02/09	1,27430	1,27510	1,26020	1,26680	-0,48704	0
02/03/09	1,26250	1,26350	1,25440	1,25830	-0,67099	0
03/03/09	1,25760	1,26770	1,25200	1,25650	-0,14305	0
04/03/09	1,25550	1,26570	1,24550	1,26350	0,55710	0
05/03/09	1,26590	1,26630	1,24780	1,25600	-0,59358	0
06/03/09	1,25450	1,27540	1,25290	1,26400	0,63694	0
09/03/09	1,26660	1,27270	1,25510	1,26100	-0,23734	0
10/03/09	1,26020	1,28210	1,25760	1,26700	0,47581	0
11/03/09	1,26810	1,28640	1,26150	1,28270	1,23915	0
12/03/09	1,28390	1,29450	1,27300	1,29090	0,63928	0
13/03/09	1,29130	1,29560	1,28610	1,29220	0,10070	0
16/03/09	1,28830	1,30700	1,28340	1,29650	0,33277	0
17/03/09	1,29810	1,30320	1,29280	1,30120	0,36252	0
18/03/09	1,30120	1,35170	1,29840	1,35050	3,78881	0
19/03/09	1,35170	1,37370	1,34160	1,36630	1,16994	0
20/03/09	1,36590	1,37270	1,35140	1,35800	-0,60748	0
23/03/09	1,36310	1,37350	1,34850	1,36290	0,36082	0
24/03/09	1,36210	1,36770	1,34300	1,34580	-1,25468	0
25/03/09	1,34700	1,36490	1,34160	1,35820	0,92138	0
26/03/09	1,35860	1,36380	1,34920	1,35320	-0,36813	0
27/03/09	1,35240	1,35910	1,32550	1,32980	-1,72923	0
30/03/09	1,32240	1,32850	1,31110	1,32060	-0,69183	0
31/03/09	1,32010	1,33420	1,31720	1,32500	0,33318	0
01/04/09	1,32460	1,32860	1,31650	1,32310	-0,14340	0
02/04/09	1,32250	1,35160	1,32200	1,34610	1,73834	0
03/04/09	1,34570	1,34950	1,33620	1,34800	0,14115	0
06/04/09	1,35090	1,35810	1,33560	1,34060	-0,54896	0
07/04/09	1,33940	1,34070	1,32250	1,32670	-1,03685	0
08/04/09	1,32650	1,33090	1,31440	1,32580	-0,06784	0
09/04/09	1,32640	1,33350	1,31240	1,31640	-0,70900	0
10/04/09	1,31640	1,31880	1,30880	1,31860	0,16712	0
13/04/09	1,31870	1,33910	1,31250	1,33630	1,34233	0
14/04/09	1,33660	1,33800	1,32250	1,32520	-0,83066	0
15/04/09	1,32580	1,32960	1,31450	1,32190	-0,24902	0
16/04/09	1,32100	1,32670	1,31250	1,31780	-0,31016	0
17/04/09	1,31820	1,31970	1,30160	1,30380	-1,06238	0
20/04/09	1,30450	1,30480	1,28830	1,29150	-0,94340	0
21/04/09	1,29190	1,29930	1,28950	1,29330	0,13938	0
22/04/09	1,29460	1,30360	1,28830	1,29970	0,49486	0
23/04/09	1,29930	1,31600	1,29780	1,31460	1,14642	0
24/04/09	1,31360	1,33010	1,31110	1,32520	0,80633	0
27/04/09	1,32400	1,32450	1,29970	1,30180	-1,76577	0
28/04/09	1,30180	1,31660	1,29620	1,31440	0,96789	0
29/04/09	1,31380	1,33400	1,31190	1,32630	0,90536	0
30/04/09	1,32510	1,33840	1,31890	1,32260	-0,27897	0
01/05/09	1,32250	1,33270	1,32160	1,32630	0,27975	0
04/05/09	1,32850	1,34250	1,32090	1,34020	1,04802	0
05/05/09	1,34080	1,34370	1,32800	1,33220	-0,59692	0
06/05/09	1,33050	1,33740	1,32450	1,33170	-0,03754	0
07/05/09	1,33070	1,34700	1,32490	1,33980	0,60825	0
08/05/09	1,33900	1,36500	1,33400	1,36460	1,85102	0
11/05/09	1,36450	1,36670	1,35530	1,35740	-0,52763	0
12/05/09	1,35700	1,37060	1,35620	1,36430	0,50833	0
13/05/09	1,36420	1,37210	1,35640	1,35980	-0,32984	0
14/05/09	1,35950	1,36630	1,35230	1,36330	0,25739	0
15/05/09	1,36330	1,36490	1,34600	1,34920	-1,03425	0
18/05/09	1,34840	1,35630	1,34200	1,35550	0,46694	0
19/05/09	1,35530	1,36680	1,35290	1,36230	0,50166	0
20/05/09	1,36250	1,38300	1,35810	1,37700	1,07905	0
21/05/09	1,37600	1,39230	1,37260	1,38920	0,88598	0
22/05/09	1,38920	1,40500	1,38910	1,39910	0,71264	0
25/05/09	1,40320	1,40340	1,39560	1,40050	0,10007	0
26/05/09	1,40090	1,40220	1,38560	1,39890	-0,11425	0
27/05/09	1,39860	1,40000	1,38210	1,38340	-1,10802	0
28/05/09	1,38320	1,39820	1,37900	1,39360	0,73732	0
29/05/09	1,39340	1,41680	1,39230	1,41510	1,54277	0
01/06/09	1,41220	1,42460	1,40970	1,41640	0,09186	0
02/06/09	1,41460	1,43310	1,40990	1,43030	0,98136	0
03/06/09	1,43080	1,43370	1,41060	1,41510	-1,06272	0
04/06/09	1,41440	1,42400	1,40670	1,41870	0,25440	0
05/06/09	1,41750	1,42660	1,39300	1,39720	-1,51547	0
08/06/09	1,39420	1,40010	1,38030	1,38950	-0,55110	0
09/06/09	1,38940	1,41000	1,38500	1,40650	1,22346	0
10/06/09	1,40660	1,41440	1,39120	1,39660	-0,70387	0
11/06/09	1,39620	1,41770	1,39390	1,41040	0,98812	0
12/06/09	1,40980	1,41280	1,39340	1,40210	-0,58849	0
15/06/09	1,39860	1,40010	1,37530	1,37890	-1,65465	0
16/06/09	1,37860	1,39320	1,37470	1,38350	0,33359	0
17/06/09	1,38340	1,39840	1,38050	1,39400	0,75895	0
18/06/09	1,39410	1,40010	1,38690	1,39030	-0,26542	0
19/06/09	1,39020	1,40110	1,38810	1,39400	0,26613	0
22/06/09	1,39500	1,39520	1,38240	1,38600	-0,57389	0
23/06/09	1,38580	1,41060	1,38260	1,40770	1,56565	0
24/06/09	1,40750	1,41380	1,38860	1,39240	-1,08687	0
25/06/09	1,39330	1,40130	1,38870	1,39850	0,43809	0
26/06/09	1,39920	1,41180	1,39810	1,40510	0,47194	0
29/06/09	1,40620	1,41030	1,39810	1,40750	0,17081	0
30/06/09	1,40780	1,41520	1,39990	1,40330	-0,29840	0
01/07/09	1,40320	1,42010	1,39990	1,41500	0,83374	0
02/07/09	1,41480	1,41540	1,39270	1,39390	-1,49116	0
03/07/09	1,39350	1,40270	1,39340	1,39610	0,15783	0
06/07/09	1,39550	1,39980	1,38740	1,39740	0,09311	0
07/07/09	1,39750	1,40500	1,39000	1,39200	-0,38644	0
08/07/09	1,39170	1,39380	1,38300	1,38760	-0,31609	0
09/07/09	1,38710	1,40720	1,38550	1,40240	1,06660	0
10/07/09	1,40210	1,40300	1,38760	1,39300	-0,67028	0
13/07/09	1,39450	1,40010	1,38950	1,39770	0,33740	0
14/07/09	1,39790	1,40150	1,39090	1,39680	-0,06439	0
15/07/09	1,39670	1,41340	1,39610	1,41040	0,97365	0
16/07/09	1,41000	1,41650	1,40530	1,41460	0,29779	0
17/07/09	1,41420	1,41470	1,40600	1,40960	-0,35346	0
20/07/09	1,41140	1,42490	1,41070	1,42260	0,92225	0
21/07/09	1,42220	1,42770	1,41610	1,42110	-0,10544	0
22/07/09	1,42170	1,42570	1,41520	1,42080	-0,02111	0
23/07/09	1,42050	1,42910	1,41180	1,41590	-0,34487	0
24/07/09	1,41570	1,42530	1,41330	1,42020	0,30369	0
27/07/09	1,42250	1,42990	1,41700	1,42440	0,29573	0
28/07/09	1,42420	1,43030	1,41270	1,41770	-0,47037	0
29/07/09	1,41720	1,41950	1,40050	1,40350	-1,00163	0
30/07/09	1,40330	1,40940	1,40050	1,40710	0,25650	0
31/07/09	1,40640	1,42790	1,40620	1,42470	1,25080	0
03/08/09	1,42660	1,44450	1,42040	1,44160	1,18621	0
05/08/09	1,43910	1,44460	1,43540	1,44090	-0,04856	0
06/08/09	1,44140	1,44310	1,43270	1,43460	-0,43722	0
07/08/09	1,43530	1,44140	1,41520	1,41850	-1,12227	0
10/08/09	1,41730	1,42180	1,41020	1,41440	-0,28904	0
11/08/09	1,41440	1,41850	1,41080	1,41440	0,00000	0
13/08/09	1,42010	1,43270	1,41990	1,42860	1,00396	0
14/08/09	1,42800	1,43060	1,41580	1,42020	-0,58799	0
17/08/09	1,41850	1,41940	1,40440	1,40780	-0,87312	0
18/08/09	1,40720	1,41540	1,40650	1,41310	0,37648	0
19/08/09	1,41310	1,42670	1,40810	1,42340	0,72890	0
20/08/09	1,42320	1,42760	1,41990	1,42480	0,09836	0
21/08/09	1,42460	1,43750	1,42070	1,43200	0,50533	0
24/08/09	1,43410	1,43590	1,42780	1,43000	-0,13967	0
25/08/09	1,42960	1,43610	1,42510	1,42950	-0,03496	0
26/08/09	1,43010	1,43490	1,42040	1,42480	-0,32878	0
27/08/09	1,42430	1,44040	1,42170	1,43500	0,71588	0
28/08/09	1,43430	1,43880	1,42790	1,42960	-0,37630	0
31/08/09	1,43050	1,43670	1,42540	1,43290	0,23083	0
01/09/09	1,43300	1,43770	1,41750	1,42190	-0,76767	0
02/09/09	1,42150	1,42940	1,41890	1,42620	0,30241	0
03/09/09	1,42630	1,43480	1,42340	1,42520	-0,07012	0
04/09/09	1,42570	1,43270	1,41880	1,42900	0,26663	0
07/09/09	1,43080	1,43610	1,43000	1,43340	0,30791	0
08/09/09	1,43320	1,45350	1,43260	1,44820	1,03251	0
09/09/09	1,44860	1,46000	1,44630	1,45590	0,53169	0
10/09/09	1,45690	1,46130	1,45000	1,45770	0,12364	0
11/09/09	1,45740	1,46340	1,45520	1,45670	-0,06860	0
14/09/09	1,45950	1,46520	1,45140	1,46230	0,38443	0
15/09/09	1,46270	1,46860	1,45590	1,46590	0,24619	0
16/09/09	1,46560	1,47360	1,46400	1,47100	0,34791	0
17/09/09	1,47060	1,47660	1,46850	1,47380	0,19035	0
18/09/09	1,47410	1,47440	1,46450	1,47070	-0,21034	0
21/09/09	1,46880	1,47130	1,46060	1,46740	-0,22439	0
22/09/09	1,46750	1,48210	1,46730	1,47870	0,77008	0
23/09/09	1,47880	1,48420	1,47230	1,47290	-0,39224	0
24/09/09	1,47080	1,48030	1,46260	1,46580	-0,48204	0
25/09/09	1,46620	1,47240	1,46120	1,46860	0,19102	0
28/09/09	1,46970	1,47200	1,45590	1,46190	-0,45622	0
29/09/09	1,46170	1,46450	1,45240	1,45830	-0,24625	0
30/09/09	1,45810	1,46730	1,45740	1,46350	0,35658	0
01/10/09	1,46350	1,46670	1,45150	1,45300	-0,71746	0
02/10/09	1,45310	1,46470	1,44790	1,45690	0,26841	0
05/10/09	1,45900	1,46690	1,45790	1,46480	0,54225	0
06/10/09	1,46470	1,47640	1,46440	1,47170	0,47105	0
07/10/09	1,47150	1,47360	1,46490	1,46850	-0,21743	0
08/10/09	1,46870	1,48170	1,46800	1,47890	0,70820	0
09/10/09	1,47910	1,47950	1,46720	1,47270	-0,41923	0
12/10/09	1,47220	1,48130	1,46750	1,47710	0,29877	0
13/10/09	1,47780	1,48760	1,47570	1,48560	0,57545	0
14/10/09	1,48520	1,49460	1,48370	1,49240	0,45773	0
15/10/09	1,49340	1,49670	1,48410	1,49430	0,12731	0
16/10/09	1,49420	1,49670	1,48450	1,49030	-0,26768	0
19/10/09	1,48920	1,49780	1,48270	1,49630	0,40260	0
20/10/09	1,49730	1,49940	1,48810	1,49390	-0,16040	0
21/10/09	1,49320	1,50460	1,48860	1,50080	0,46188	0
22/10/09	1,49980	1,50380	1,49410	1,50220	0,09328	0
23/10/09	1,50210	1,50600	1,49840	1,50000	-0,14645	0
26/10/09	1,49980	1,50610	1,48420	1,48690	-0,87334	0
27/10/09	1,48610	1,49270	1,47690	1,48080	-0,41025	0
28/10/09	1,48100	1,48400	1,46890	1,47090	-0,66856	0
29/10/09	1,47120	1,48580	1,46810	1,48320	0,83622	0
30/10/09	1,48320	1,48580	1,47010	1,47150	-0,78883	0
02/11/09	1,47120	1,48450	1,46830	1,47680	0,36017	0
03/11/09	1,47710	1,48100	1,46230	1,47140	-0,36565	0
04/11/09	1,47290	1,49080	1,47000	1,48760	1,10099	0
05/11/09	1,48700	1,49170	1,48070	1,48800	0,02689	0
06/11/09	1,48670	1,49130	1,48110	1,48470	-0,22178	0
09/11/09	1,48840	1,50200	1,48500	1,49930	0,98337	0
10/11/09	1,49960	1,50200	1,49360	1,49820	-0,07336	0
11/11/09	1,49830	1,50480	1,49510	1,49810	-0,00668	0
12/11/09	1,49790	1,50160	1,48190	1,48420	-0,92784	0
13/11/09	1,48450	1,49360	1,48230	1,49140	0,48511	0
16/11/09	1,49230	1,50150	1,48780	1,49710	0,38219	0
17/11/09	1,49700	1,49990	1,48060	1,48670	-0,69467	0
18/11/09	1,48740	1,49900	1,48560	1,49640	0,65245	0
19/11/09	1,49610	1,49650	1,48390	1,49180	-0,30741	0
20/11/09	1,49220	1,49350	1,47970	1,48600	-0,38879	0
23/11/09	1,48580	1,50010	1,48300	1,49650	0,70660	0
24/11/09	1,49640	1,49890	1,48870	1,49600	-0,03341	0
25/11/09	1,49590	1,51440	1,49530	1,51390	1,19652	0
26/11/09	1,51300	1,51410	1,49560	1,50110	-0,84550	0
27/11/09	1,50190	1,50220	1,48260	1,49650	-0,30644	0
30/11/09	1,50090	1,50830	1,49620	1,50070	0,28065	0
01/12/09	1,50050	1,51170	1,49690	1,50870	0,53309	0
02/12/09	1,50830	1,51100	1,50300	1,50440	-0,28501	0
03/12/09	1,50420	1,51410	1,50400	1,50680	0,15953	0
04/12/09	1,50490	1,50910	1,48190	1,48500	-1,44678	0
07/12/09	1,48520	1,49050	1,47550	1,48190	-0,20876	0
08/12/09	1,48210	1,48660	1,46790	1,46980	-0,81652	0
09/12/09	1,47030	1,47820	1,46670	1,47240	0,17689	0
10/12/09	1,47250	1,47610	1,46840	1,47340	0,06792	0
11/12/09	1,47320	1,47760	1,45840	1,46210	-0,76693	0
14/12/09	1,46240	1,46850	1,45960	1,46550	0,23254	0
15/12/09	1,46550	1,46630	1,45010	1,45330	-0,83248	0
16/12/09	1,45340	1,45900	1,45030	1,45360	0,02065	0
17/12/09	1,45340	1,45360	1,43020	1,43440	-1,32086	0
18/12/09	1,43370	1,44110	1,42580	1,43410	-0,02091	0
21/12/09	1,43040	1,43720	1,42650	1,42830	-0,40444	0
22/12/09	1,42820	1,43320	1,42160	1,42490	-0,23804	0
23/12/09	1,42500	1,43660	1,42330	1,43260	0,54039	0
24/12/09	1,43340	1,44180	1,43210	1,43740	0,33505	0
25/12/09	1,43750	1,44350	1,43620	1,43960	0,15305	0
28/12/09	1,43750	1,44140	1,43530	1,43820	-0,09725	0
29/12/09	1,43750	1,44580	1,43300	1,43520	-0,20860	0
30/12/09	1,43500	1,43610	1,42710	1,43320	-0,13935	0
31/12/09	1,43380	1,44410	1,43050	1,43160	-0,11164	0
01/01/10	1,43250	1,43270	1,43190	1,43230	0,04890	0
04/01/10	1,43230	1,44550	1,42550	1,44110	0,61440	0
05/01/10	1,44070	1,44830	1,43450	1,43680	-0,29838	0
06/01/10	1,43630	1,44340	1,42810	1,44120	0,30624	0
07/01/10	1,44070	1,44460	1,42950	1,43180	-0,65223	0
08/01/10	1,43180	1,44390	1,42610	1,44120	0,65652	0
11/01/10	1,44300	1,45570	1,44060	1,45130	0,70081	0
12/01/10	1,45130	1,45480	1,44520	1,44940	-0,13092	0
13/01/10	1,44820	1,45820	1,44540	1,45100	0,11039	0
14/01/10	1,45090	1,45550	1,44450	1,45020	-0,05514	0
15/01/10	1,45010	1,45110	1,43350	1,43820	-0,82747	0
18/01/10	1,43380	1,44010	1,43320	1,43850	0,02086	0
19/01/10	1,43820	1,44130	1,42490	1,42980	-0,60480	0
20/01/10	1,42900	1,42960	1,40780	1,41010	-1,37782	0
21/01/10	1,41040	1,41430	1,40250	1,40900	-0,07800	0
22/01/10	1,40790	1,41810	1,40640	1,41370	0,33357	0
25/01/10	1,41590	1,41970	1,41260	1,41500	0,09196	0
26/01/10	1,41480	1,41790	1,40400	1,40730	-0,54417	0
27/01/10	1,40730	1,40960	1,39920	1,40170	-0,39792	0
28/01/10	1,40200	1,40520	1,39350	1,39620	-0,39239	0
29/01/10	1,39720	1,39890	1,38600	1,38620	-0,71623	0
01/02/10	1,38620	1,39380	1,38500	1,39270	0,46891	0
02/02/10	1,39280	1,39740	1,38840	1,39610	0,24414	0
03/02/10	1,39620	1,40260	1,38880	1,38980	-0,45126	0
04/02/10	1,38880	1,39030	1,37250	1,37340	-1,18002	0
05/02/10	1,37260	1,37460	1,35830	1,36620	-0,52425	0
08/02/10	1,36630	1,37140	1,36190	1,36520	-0,07319	0
09/02/10	1,36500	1,38390	1,36410	1,37890	1,00352	0
10/02/10	1,37910	1,38150	1,36750	1,37260	-0,45689	0
11/02/10	1,37310	1,38010	1,35930	1,36810	-0,32784	0
12/02/10	1,36910	1,36960	1,35290	1,36150	-0,48242	0
15/02/10	1,36120	1,36340	1,35770	1,35980	-0,12487	0
16/02/10	1,35960	1,37790	1,35870	1,37680	1,25018	0
17/02/10	1,37640	1,37890	1,35840	1,36050	-1,18390	0
18/02/10	1,36030	1,36530	1,35370	1,36140	0,06615	0
19/02/10	1,35290	1,36180	1,34420	1,36150	0,00735	0
22/02/10	1,36360	1,36530	1,35700	1,35970	-0,13221	0
23/02/10	1,35900	1,36910	1,34940	1,35050	-0,67662	0
24/02/10	1,35090	1,36260	1,35000	1,35300	0,18512	0
25/02/10	1,35350	1,35710	1,34500	1,35550	0,18477	0
26/02/10	1,35460	1,36830	1,35290	1,36250	0,51641	0
01/03/10	1,36240	1,36560	1,34580	1,35600	-0,47706	0
02/03/10	1,35560	1,36220	1,34320	1,36040	0,32448	0
03/03/10	1,36140	1,37360	1,35900	1,36980	0,69097	0
04/03/10	1,36930	1,37120	1,35490	1,35790	-0,86874	0
05/03/10	1,35800	1,36290	1,35260	1,36210	0,30930	0
08/03/10	1,36290	1,37040	1,36040	1,36280	0,05139	0
09/03/10	1,36290	1,36350	1,35330	1,36000	-0,20546	0
10/03/10	1,35990	1,36790	1,35420	1,36590	0,43383	0
11/03/10	1,36540	1,36870	1,36160	1,36770	0,13178	0
12/03/10	1,36770	1,37960	1,36670	1,37610	0,61417	0
15/03/10	1,37740	1,37760	1,36370	1,36730	-0,63948	0
16/03/10	1,36740	1,37830	1,36540	1,37690	0,70211	0
17/03/10	1,37690	1,38170	1,37240	1,37370	-0,23240	0
18/03/10	1,37310	1,37420	1,35820	1,36060	-0,95363	0
19/03/10	1,36040	1,36260	1,34990	1,35310	-0,55123	0
22/03/10	1,35240	1,35680	1,34610	1,35550	0,17737	0
23/03/10	1,35610	1,35690	1,34720	1,34980	-0,42051	0
24/03/10	1,34940	1,35010	1,33020	1,33130	-1,37057	0
25/03/10	1,33150	1,33860	1,32650	1,32780	-0,26290	0
26/03/10	1,32770	1,34250	1,32650	1,34100	0,99412	0
29/03/10	1,34860	1,35060	1,34170	1,34770	0,49963	0
30/03/10	1,34780	1,35390	1,33930	1,34110	-0,48972	0
31/03/10	1,34140	1,35480	1,33820	1,35100	0,73820	0
01/04/10	1,35090	1,35910	1,34550	1,35810	0,52554	0
02/04/10	1,35820	1,35910	1,34720	1,35020	-0,58169	0
05/04/10	1,34880	1,35380	1,34580	1,34830	-0,14073	0
06/04/10	1,34820	1,34960	1,33530	1,33980	-0,63042	0
07/04/10	1,33950	1,34080	1,33230	1,33400	-0,43290	0
08/04/10	1,33350	1,33660	1,32780	1,33580	0,13494	0
09/04/10	1,33570	1,35000	1,33380	1,34960	1,03308	0
12/04/10	1,36200	1,36910	1,35620	1,35840	0,65205	0
13/04/10	1,35830	1,36260	1,35440	1,36060	0,16196	0
14/04/10	1,36160	1,36780	1,35940	1,36510	0,33074	0
15/04/10	1,36520	1,36660	1,35170	1,35790	-0,52743	0
16/04/10	1,35770	1,35810	1,34700	1,34960	-0,61124	0
19/04/10	1,34770	1,34970	1,34120	1,34840	-0,08891	0
20/04/10	1,34880	1,35220	1,34250	1,34360	-0,35597	0
21/04/10	1,34360	1,34470	1,33560	1,33860	-0,37213	0
22/04/10	1,33840	1,34210	1,32570	1,32920	-0,70223	0
23/04/10	1,32830	1,34000	1,31990	1,33830	0,68462	0
26/04/10	1,33440	1,33970	1,32870	1,33950	0,08966	0
27/04/10	1,33930	1,34130	1,31560	1,31630	-1,73198	0
28/04/10	1,31530	1,32680	1,31120	1,32110	0,36466	0
29/04/10	1,32030	1,32800	1,31820	1,32240	0,09840	0
30/04/10	1,32420	1,33420	1,32230	1,32950	0,53690	0
03/05/10	1,33400	1,33400	1,31520	1,31920	-0,77472	0
04/05/10	1,31910	1,32130	1,29750	1,29800	-1,60704	0
05/05/10	1,29660	1,29960	1,27870	1,28120	-1,29429	0
06/05/10	1,28230	1,28560	1,25200	1,26560	-1,21762	0
07/05/10	1,26300	1,27970	1,25850	1,27590	0,81385	0
10/05/10	1,29320	1,30930	1,27570	1,27810	0,17243	0
11/05/10	1,27890	1,28020	1,26500	1,26530	-1,00148	0
12/05/10	1,26390	1,27390	1,26030	1,26210	-0,25291	0
13/05/10	1,26290	1,26840	1,25160	1,25280	-0,73687	0
14/05/10	1,25210	1,25750	1,23520	1,23600	-1,34100	0
17/05/10	1,23490	1,24140	1,22340	1,23930	0,26700	0
18/05/10	1,23920	1,24440	1,21600	1,21800	-1,71871	0
19/05/10	1,21810	1,24320	1,21420	1,24270	2,02791	0
20/05/10	1,24260	1,25980	1,22950	1,24650	0,30579	0
21/05/10	1,24650	1,26720	1,24580	1,25700	0,84235	0
24/05/10	1,25450	1,25590	1,23430	1,23510	-1,74224	0
25/05/10	1,23440	1,23720	1,21720	1,23650	0,11335	0
26/05/10	1,23720	1,23750	1,21630	1,21670	-1,60130	0
27/05/10	1,21560	1,23940	1,21520	1,23680	1,65201	0
28/05/10	1,23600	1,24520	1,22630	1,22670	-0,81662	0
31/05/10	1,22730	1,23340	1,22640	1,23050	0,30978	0
01/06/10	1,23030	1,23530	1,21090	1,22250	-0,65014	0
02/06/10	1,22050	1,22750	1,21720	1,22490	0,19632	0
03/06/10	1,22050	1,23260	1,21500	1,21570	-0,75108	0
04/06/10	1,21620	1,22150	1,19530	1,19730	-1,51354	0
07/06/10	1,19450	1,19910	1,18750	1,19140	-0,49277	0
08/06/10	1,19160	1,20080	1,18980	1,19720	0,48681	0
09/06/10	1,19690	1,20750	1,19220	1,19850	0,10859	0
10/06/10	1,19800	1,21420	1,19540	1,21080	1,02628	0
11/06/10	1,21060	1,21520	1,20430	1,21100	0,01651	0
14/06/10	1,21240	1,22980	1,21130	1,22170	0,88357	0
15/06/10	1,22120	1,23490	1,21630	1,23230	0,86765	0
16/06/10	1,23200	1,23550	1,22540	1,23060	-0,13796	0
17/06/10	1,22970	1,24120	1,22410	1,23780	0,58508	0
18/06/10	1,23810	1,24160	1,23510	1,23840	0,04847	0