DATA	APERTURA	MASSIMO	MINIMO	CHIUSURA	VAR % CLOSE	VOLUME
17/01/03	3.117,95	3.128,90	3.055,67	3.056,93	0,00	109496803
20/01/03	3.049,60	3.076,31	3.017,16	3.020,07	-1,21	73205585
21/01/03	3.038,71	3.064,09	2.989,95	2.992,39	-0,92	134146523
22/01/03	2.992,17	3.010,84	2.908,57	2.931,38	-2,04	137328958
23/01/03	2.962,50	2.975,20	2.913,78	2.917,97	-0,46	139431902
24/01/03	2.936,42	2.969,57	2.894,58	2.898,60	-0,66	124533280
27/01/03	2.874,40	2.874,89	2.794,50	2.795,78	-3,55	131423351
28/01/03	2.824,05	2.846,81	2.781,87	2.800,07	0,15	111278333
29/01/03	2.792,06	2.840,09	2.733,51	2.840,05	1,43	161865352
30/01/03	2.866,51	2.920,65	2.860,74	2.914,13	2,61	122230557
31/01/03	2.865,24	2.943,16	2.847,98	2.937,88	0,81	133394846
03/02/03	2.973,93	2.983,99	2.941,45	2.957,79	0,68	79425376
04/02/03	2.934,18	2.937,91	2.861,42	2.863,50	-3,19	130133740
05/02/03	2.859,51	2.890,09	2.828,71	2.884,62	0,74	108684682
06/02/03	2.862,14	2.911,29	2.820,26	2.836,18	-1,68	105347396
07/02/03	2.842,49	2.854,70	2.792,63	2.796,66	-1,39	90579322
10/02/03	2.801,74	2.802,07	2.756,97	2.772,26	-0,87	81904838
11/02/03	2.803,64	2.846,67	2.795,95	2.841,84	2,51	85855306
12/02/03	2.806,22	2.811,72	2.770,47	2.770,62	-2,51	85974750
13/02/03	2.743,59	2.786,21	2.727,03	2.758,65	-0,43	90165189
14/02/03	2.766,94	2.859,43	2.765,55	2.827,75	2,50	121360806
17/02/03	2.870,40	2.884,86	2.858,59	2.882,12	1,92	67777027
18/02/03	2.892,17	2.950,75	2.864,75	2.938,63	1,96	92971157
19/02/03	2.932,14	2.932,39	2.859,19	2.859,19	-2,70	86685006
20/02/03	2.857,74	2.883,78	2.792,52	2.804,49	-1,91	95627831
21/02/03	2.781,73	2.829,83	2.781,73	2.829,83	0,90	87588053
24/02/03	2.828,84	2.850,05	2.785,61	2.785,61	-1,56	67721432
25/02/03	2.757,51	2.762,80	2.683,37	2.683,37	-3,67	113548118
26/02/03	2.725,68	2.727,89	2.647,60	2.658,57	-0,92	230316403
27/02/03	2.640,61	2.725,43	2.633,19	2.715,80	2,15	127800210
28/02/03	2.737,46	2.757,84	2.693,93	2.754,07	1,41	119081297
03/03/03	2.770,68	2.796,73	2.746,91	2.762,25	0,30	93100479
04/03/03	2.732,42	2.734,43	2.650,90	2.676,34	-3,11	100642199
05/03/03	2.652,01	2.674,36	2.633,64	2.655,07	-0,79	99092283
06/03/03	2.669,43	2.676,82	2.620,61	2.634,53	-0,77	94542855
07/03/03	2.613,07	2.617,16	2.569,33	2.574,91	-2,26	108601190
10/03/03	2.581,21	2.582,50	2.513,61	2.513,61	-2,38	79710777
11/03/03	2.499,50	2.523,74	2.466,63	2.493,42	-0,80	135522827
12/03/03	2.507,34	2.518,29	2.401,15	2.403,04	-3,62	152601013
13/03/03	2.453,05	2.554,71	2.431,45	2.554,71	6,31	134167987
14/03/03	2.598,55	2.740,01	2.595,30	2.740,01	7,25	210102366
17/03/03	2.632,84	2.864,21	2.623,05	2.831,73	3,35	135272354
18/03/03	2.847,87	2.902,01	2.762,37	2.794,89	-1,30	169107232
19/03/03	2.807,95	2.889,44	2.770,80	2.837,68	1,53	107184035
20/03/03	2.814,85	2.858,31	2.765,93	2.794,83	-1,51	95028282
21/03/03	2.821,41	2.909,96	2.820,91	2.890,68	3,43	116487751
24/03/03	2.841,63	2.842,50	2.723,97	2.726,85	-5,67	141229372
25/03/03	2.707,46	2.803,15	2.644,22	2.795,79	2,53	143330394
26/03/03	2.791,95	2.842,62	2.766,91	2.787,56	-0,29	125395226
27/03/03	2.756,29	2.760,82	2.701,20	2.722,84	-2,32	101951572
28/03/03	2.735,91	2.744,95	2.678,91	2.733,00	0,37	111879405
31/03/03	2.666,77	2.666,77	2.596,83	2.618,46	-4,19	119893031
01/04/03	2.627,72	2.668,07	2.599,28	2.635,04	0,63	121105620
02/04/03	2.683,23	2.751,83	2.682,24	2.743,88	4,13	149746466
03/04/03	2.759,24	2.829,71	2.745,78	2.788,69	1,63	145990885
04/04/03	2.798,81	2.863,33	2.763,48	2.837,96	1,77	129271430
07/04/03	2.920,89	2.989,35	2.910,60	2.935,68	3,44	174893706
08/04/03	2.905,89	2.938,20	2.885,59	2.893,51	-1,44	168591783
09/04/03	2.863,56	2.938,32	2.836,70	2.888,03	-0,19	176560064
10/04/03	2.847,43	2.861,25	2.802,96	2.808,58	-2,75	149475817
11/04/03	2.823,69	2.893,41	2.819,29	2.838,14	1,05	140364900
14/04/03	2.836,34	2.883,47	2.808,09	2.874,98	1,30	98893866
15/04/03	2.914,87	2.958,09	2.895,02	2.921,52	1,62	154285799
16/04/03	2.972,11	2.991,06	2.884,35	2.895,16	-0,90	168650668
17/04/03	2.865,34	2.913,28	2.851,75	2.898,61	0,12	94002285
22/04/03	2.916,17	2.922,42	2.861,63	2.914,60	0,55	91020742
23/04/03	2.971,07	3.000,91	2.945,06	2.962,67	1,65	146615787
24/04/03	2.936,29	2.985,92	2.898,38	2.903,04	-2,01	127070842
25/04/03	2.904,69	2.927,67	2.861,86	2.866,74	-1,25	105053768
28/04/03	2.858,83	2.956,07	2.853,23	2.949,57	2,89	119259165
29/04/03	2.980,86	3.015,42	2.940,80	2.940,80	-0,30	167327891
30/04/03	2.946,26	2.986,27	2.930,09	2.953,67	0,44	124820398
02/05/03	2.945,41	2.963,12	2.904,70	2.963,12	0,32	100538674
05/05/03	2.992,51	3.035,60	2.991,33	2.996,22	1,12	113995085
06/05/03	2.998,36	3.057,56	2.980,81	3.057,56	2,05	96380276
07/05/03	3.053,82	3.070,62	3.015,60	3.023,96	-1,10	152156364
08/05/03	3.017,98	3.035,59	2.929,07	2.939,17	-2,80	95199670
09/05/03	2.942,74	2.967,89	2.902,32	2.967,89	0,98	87729798
12/05/03	2.992,66	3.003,62	2.922,14	2.962,63	-0,18	80531127
13/05/03	2.970,68	2.980,78	2.938,40	2.963,63	0,03	109399164
14/05/03	2.958,14	3.016,56	2.952,66	2.961,83	-0,06	95421289
15/05/03	2.964,89	3.006,58	2.942,67	2.995,98	1,15	102482635
16/05/03	2.997,59	3.036,27	2.966,57	2.994,87	-0,04	119314824
19/05/03	2.932,98	2.932,98	2.861,08	2.867,29	-4,26	104468769
20/05/03	2.866,25	2.890,14	2.829,88	2.877,26	0,35	106662629
21/05/03	2.876,45	2.881,44	2.814,34	2.881,20	0,14	181875275
22/05/03	2.886,05	2.905,95	2.876,82	2.903,27	0,77	122947288
23/05/03	2.930,64	2.930,99	2.861,77	2.897,16	-0,21	103879236
26/05/03	2.883,79	2.926,05	2.881,07	2.885,52	-0,40	44936136
27/05/03	2.880,10	2.903,72	2.826,81	2.891,47	0,21	102000937
28/05/03	2.931,01	2.956,02	2.907,30	2.949,61	2,01	127485678
29/05/03	2.934,78	2.985,85	2.929,39	2.969,18	0,66	63572672
30/05/03	2.939,33	3.012,92	2.934,86	2.991,75	0,76	141347285
02/06/03	3.018,66	3.048,32	2.990,32	3.048,32	1,89	98207329
03/06/03	3.017,00	3.039,41	3.002,99	3.039,41	-0,29	127155349
04/06/03	3.049,04	3.079,91	3.026,15	3.063,85	0,80	123147906
05/06/03	3.075,77	3.085,82	3.010,68	3.034,07	-0,97	126996334
06/06/03	3.039,78	3.112,78	3.039,78	3.093,21	1,95	145953606
09/06/03	3.074,99	3.088,04	3.044,00	3.055,23	-1,23	68677950
10/06/03	3.047,02	3.090,10	3.042,97	3.083,85	0,94	104358698
11/06/03	3.103,04	3.130,85	3.088,97	3.121,90	1,23	115301889
12/06/03	3.137,06	3.170,73	3.135,57	3.152,16	0,97	135942154
13/06/03	3.143,99	3.160,11	3.098,70	3.108,94	-1,37	125109385
16/06/03	3.095,96	3.177,43	3.077,14	3.174,49	2,11	102427035
17/06/03	3.213,03	3.224,32	3.179,37	3.200,75	0,83	122542186
18/06/03	3.199,12	3.228,60	3.178,65	3.213,93	0,41	113071587
19/06/03	3.219,40	3.220,87	3.156,55	3.164,91	-1,53	137043391
20/06/03	3.125,94	3.198,68	3.125,94	3.190,11	0,80	148473638
23/06/03	3.164,34	3.176,14	3.112,97	3.119,24	-2,22	86501644
24/06/03	3.122,09	3.129,88	3.089,27	3.103,34	-0,51	182847696
25/06/03	3.115,23	3.131,65	3.083,46	3.108,70	0,17	151439059
26/06/03	3.071,19	3.129,37	3.071,19	3.103,46	-0,17	132465055
27/06/03	3.122,07	3.128,44	3.089,06	3.109,02	0,18	131512725
30/06/03	3.094,82	3.137,19	3.084,10	3.084,10	-0,80	135205843
01/07/03	3.085,59	3.098,13	3.008,72	3.013,00	-2,31	106259474
02/07/03	3.056,90	3.087,75	3.049,36	3.079,07	2,19	88641033
03/07/03	3.093,10	3.105,76	3.054,63	3.092,09	0,42	91197055
04/07/03	3.077,75	3.091,24	3.072,40	3.072,40	-0,64	59814499
07/07/03	3.097,92	3.182,19	3.097,38	3.182,19	3,57	102032461
08/07/03	3.169,35	3.203,35	3.148,00	3.177,97	-0,13	95011526
09/07/03	3.177,20	3.190,52	3.131,85	3.139,93	-1,20	88947209
10/07/03	3.121,31	3.135,35	3.091,18	3.098,28	-1,33	83774656
11/07/03	3.080,47	3.140,00	3.076,35	3.138,27	1,29	73628605
14/07/03	3.153,44	3.202,15	3.141,85	3.190,23	1,66	63489649
15/07/03	3.175,89	3.206,03	3.169,37	3.179,33	-0,34	90664877
16/07/03	3.186,85	3.199,40	3.144,32	3.150,72	-0,90	91711037
17/07/03	3.139,38	3.144,96	3.102,38	3.129,37	-0,68	97415097
18/07/03	3.128,87	3.156,82	3.119,08	3.129,21	-0,01	87260400
21/07/03	3.157,76	3.157,76	3.072,32	3.081,06	-1,54	76421768
22/07/03	3.088,31	3.093,79	3.060,50	3.092,62	0,38	66289244
23/07/03	3.100,44	3.114,40	3.080,04	3.089,41	-0,10	69260222
24/07/03	3.069,36	3.158,04	3.069,21	3.156,86	2,18	118482796
25/07/03	3.118,06	3.136,34	3.097,20	3.109,32	-1,51	77848283
28/07/03	3.142,30	3.180,90	3.138,51	3.164,93	1,79	95947290
29/07/03	3.155,53	3.188,70	3.128,64	3.142,39	-0,71	171569380
30/07/03	3.132,72	3.183,03	3.131,85	3.172,51	0,96	145944100
31/07/03	3.189,28	3.220,55	3.155,47	3.210,27	1,19	146640625
01/08/03	3.200,81	3.219,15	3.158,60	3.169,63	-1,27	111459333
04/08/03	3.164,01	3.206,18	3.126,19	3.142,00	-0,87	77990849
05/08/03	3.167,85	3.203,42	3.150,88	3.187,61	1,45	86742600
06/08/03	3.154,06	3.158,50	3.119,63	3.126,15	-1,93	92892357
07/08/03	3.156,61	3.156,61	3.105,37	3.130,56	0,14	85082765
08/08/03	3.145,87	3.189,68	3.133,60	3.165,49	1,12	72178926
11/08/03	3.184,37	3.200,35	3.168,93	3.188,32	0,72	50368579
12/08/03	3.201,89	3.223,41	3.190,88	3.208,23	0,62	71840657
13/08/03	3.232,29	3.237,18	3.198,53	3.208,06	-0,01	81760559
14/08/03	3.217,88	3.261,70	3.197,03	3.261,70	1,67	74372006
15/08/03	3.266,24	3.298,82	3.262,50	3.279,21	0,54	57625261
18/08/03	3.301,25	3.301,25	3.261,44	3.301,08	0,67	59796626
19/08/03	3.315,67	3.323,89	3.291,25	3.310,70	0,29	103688939
20/08/03	3.304,48	3.304,48	3.264,27	3.280,34	-0,92	83781406
21/08/03	3.294,63	3.330,81	3.294,63	3.306,42	0,80	106045194
22/08/03	3.297,52	3.347,55	3.297,52	3.328,99	0,68	104635834
25/08/03	3.310,31	3.311,73	3.284,27	3.291,36	-1,13	50270791
26/08/03	3.303,01	3.317,05	3.249,88	3.256,69	-1,05	81483943
27/08/03	3.279,53	3.284,70	3.261,83	3.280,02	0,72	93361225
28/08/03	3.290,11	3.336,01	3.280,16	3.322,95	1,31	100852298
29/08/03	3.336,99	3.353,94	3.311,10	3.311,42	-0,35	100145363
01/09/03	3.335,98	3.373,21	3.335,54	3.358,52	1,42	150821284
02/09/03	3.368,58	3.376,77	3.342,27	3.363,93	0,16	143197022
03/09/03	3.399,19	3.435,79	3.393,67	3.422,78	1,75	187646181
04/09/03	3.420,57	3.432,80	3.394,45	3.410,69	-0,35	135433709
05/09/03	3.408,93	3.422,23	3.370,99	3.392,75	-0,53	116009628
08/09/03	3.385,66	3.417,69	3.381,85	3.409,72	0,50	93432371
09/09/03	3.430,93	3.431,37	3.364,05	3.375,26	-1,01	119466052
10/09/03	3.364,07	3.364,88	3.324,40	3.328,71	-1,38	132545881
11/09/03	3.309,44	3.359,64	3.305,77	3.348,25	0,59	108656765
12/09/03	3.364,95	3.375,64	3.301,54	3.322,56	-0,77	127360194
15/09/03	3.336,59	3.361,19	3.332,94	3.338,36	0,48	81510468
16/09/03	3.344,09	3.386,65	3.333,54	3.386,41	1,44	89235340
17/09/03	3.408,71	3.423,09	3.393,48	3.393,93	0,22	103029842
18/09/03	3.394,73	3.415,07	3.376,92	3.415,01	0,62	103044268
19/09/03	3.422,85	3.424,26	3.367,14	3.373,64	-1,21	114104910
22/09/03	3.334,62	3.336,65	3.269,53	3.282,95	-2,69	121304541
23/09/03	3.290,62	3.298,75	3.241,32	3.266,04	-0,52	114012346
24/09/03	3.284,81	3.300,01	3.262,21	3.263,78	-0,07	115365291
25/09/03	3.220,90	3.243,69	3.209,88	3.230,54	-1,02	140192936
26/09/03	3.209,77	3.231,20	3.177,96	3.216,76	-0,43	124803995
29/09/03	3.215,66	3.243,20	3.175,03	3.188,71	-0,87	105848980
30/09/03	3.191,93	3.208,65	3.110,93	3.134,99	-1,68	173966123
01/10/03	3.137,10	3.191,01	3.122,36	3.191,01	1,79	113360901
02/10/03	3.219,61	3.228,41	3.182,43	3.192,94	0,06	114930928
03/10/03	3.202,09	3.299,88	3.197,57	3.296,36	3,24	115378594
06/10/03	3.291,85	3.297,17	3.271,37	3.281,36	-0,46	62765061
07/10/03	3.290,35	3.290,96	3.229,34	3.254,75	-0,81	78524355
08/10/03	3.244,66	3.292,83	3.233,74	3.248,61	-0,19	101118722
09/10/03	3.266,82	3.324,99	3.245,08	3.324,99	2,35	97033995
10/10/03	3.329,79	3.345,36	3.294,39	3.306,12	-0,57	85577708
13/10/03	3.313,92	3.367,55	3.313,92	3.360,34	1,64	65814515
14/10/03	3.380,14	3.380,14	3.336,26	3.344,90	-0,46	92945033
15/10/03	3.369,75	3.403,76	3.360,80	3.374,98	0,90	109541775
16/10/03	3.361,82	3.393,63	3.347,23	3.357,49	-0,52	101313686
17/10/03	3.379,44	3.395,16	3.344,93	3.353,72	-0,11	91673515
20/10/03	3.338,74	3.374,87	3.334,40	3.358,80	0,15	77526694
21/10/03	3.388,32	3.395,79	3.352,07	3.363,30	0,13	90402010
22/10/03	3.358,66	3.370,81	3.297,00	3.302,70	-1,80	100165241
23/10/03	3.255,27	3.283,36	3.239,05	3.264,29	-1,16	116307540
24/10/03	3.264,78	3.277,31	3.249,47	3.266,27	0,06	72421136
27/10/03	3.283,82	3.321,38	3.279,22	3.306,59	1,23	67834558
28/10/03	3.316,81	3.353,96	3.316,81	3.352,15	1,38	85644575
29/10/03	3.387,06	3.389,21	3.349,83	3.366,95	0,44	96371014
30/10/03	3.365,14	3.417,64	3.346,85	3.387,36	0,61	135542134
31/10/03	3.378,39	3.378,39	3.352,82	3.373,20	-0,42	78587393
03/11/03	3.381,98	3.442,25	3.377,23	3.439,07	1,95	96830399
04/11/03	3.432,82	3.448,61	3.407,17	3.424,81	-0,41	97853823
05/11/03	3.404,55	3.421,41	3.384,82	3.393,25	-0,92	97582242
06/11/03	3.403,86	3.436,07	3.372,18	3.412,18	0,56	106297293
07/11/03	3.434,62	3.472,83	3.434,29	3.453,13	1,20	108436276
10/11/03	3.426,31	3.458,47	3.420,94	3.425,19	-0,81	67810767
11/11/03	3.402,25	3.411,70	3.388,12	3.406,05	-0,56	56270867
12/11/03	3.400,85	3.421,88	3.391,19	3.411,05	0,15	67605276
13/11/03	3.444,26	3.449,80	3.401,58	3.412,55	0,04	99858659
14/11/03	3.403,65	3.461,35	3.403,65	3.448,60	1,06	91051527
17/11/03	3.396,03	3.406,53	3.355,86	3.359,30	-2,59	90484165
18/11/03	3.386,63	3.386,63	3.343,06	3.352,92	-0,19	84537120
19/11/03	3.311,74	3.350,11	3.298,26	3.343,38	-0,28	107024105
20/11/03	3.369,47	3.369,47	3.287,93	3.324,39	-0,57	111815804
21/11/03	3.318,44	3.366,12	3.317,66	3.366,12	1,26	96443199
24/11/03	3.372,35	3.419,18	3.369,58	3.412,05	1,36	84910053
25/11/03	3.418,17	3.437,20	3.414,16	3.418,15	0,18	98632852
26/11/03	3.421,20	3.450,15	3.409,56	3.415,19	-0,09	110777079
27/11/03	3.425,15	3.437,82	3.416,66	3.431,66	0,48	63212934
28/11/03	3.429,98	3.442,76	3.396,59	3.424,79	-0,20	274349869
01/12/03	3.450,66	3.490,75	3.440,72	3.490,26	1,91	99059391
02/12/03	3.491,44	3.506,97	3.462,45	3.471,86	-0,53	101757548
03/12/03	3.467,33	3.511,28	3.466,08	3.501,93	0,87	118682338
04/12/03	3.490,26	3.505,28	3.477,31	3.496,55	-0,15	98538490
05/12/03	3.481,21	3.491,80	3.442,37	3.457,14	-1,13	86948770
08/12/03	3.432,78	3.439,57	3.417,56	3.434,91	-0,64	58109462
09/12/03	3.459,83	3.478,57	3.451,18	3.456,12	0,62	102912924
10/12/03	3.449,06	3.456,17	3.419,77	3.438,85	-0,50	88729006
11/12/03	3.449,98	3.469,11	3.441,01	3.467,90	0,84	85413095
12/12/03	3.482,28	3.500,53	3.456,02	3.470,60	0,08	83952998
15/12/03	3.521,64	3.522,45	3.487,13	3.490,42	0,57	87336847
16/12/03	3.468,21	3.499,47	3.462,31	3.486,60	-0,11	99448280
17/12/03	3.494,23	3.494,37	3.461,83	3.479,87	-0,19	121345160
18/12/03	3.465,49	3.508,54	3.465,49	3.503,21	0,67	96685173
19/12/03	3.517,71	3.525,80	3.488,53	3.502,04	-0,03	95299564
22/12/03	3.476,00	3.516,54	3.476,00	3.496,06	-0,17	66412001
23/12/03	3.508,65	3.514,80	3.490,49	3.500,09	0,12	56019851
24/12/03	3.495,89	3.512,32	3.495,07	3.510,30	0,29	23455784
29/12/03	3.508,39	3.521,97	3.508,39	3.520,79	0,30	39433406
30/12/03	3.539,57	3.550,67	3.524,58	3.529,18	0,24	51767253
31/12/03	3.498,76	3.566,76	3.498,76	3.557,90	0,81	32036164
02/01/04	3.563,39	3.597,02	3.554,57	3.596,80	1,09	41876352
05/01/04	3.591,72	3.609,60	3.579,31	3.608,29	0,32	80496512
06/01/04	3.612,87	3.612,87	3.583,80	3.595,82	-0,35	86864971
07/01/04	3.608,67	3.609,35	3.557,51	3.563,51	-0,90	105437851
08/01/04	3.584,25	3.615,83	3.583,81	3.592,73	0,82	166943299
09/01/04	3.610,02	3.614,46	3.548,18	3.574,80	-0,50	126427009
12/01/04	3.564,84	3.571,36	3.548,22	3.560,10	-0,41	84236403
13/01/04	3.579,86	3.609,64	3.570,42	3.576,18	0,45	133433995
14/01/04	3.577,04	3.617,52	3.567,49	3.612,55	1,02	136556727
15/01/04	3.604,11	3.635,57	3.593,29	3.626,97	0,40	109072510
16/01/04	3.639,69	3.681,79	3.639,69	3.671,80	1,24	135209081
19/01/04	3.677,73	3.699,47	3.672,46	3.689,97	0,49	88094301
20/01/04	3.687,28	3.694,00	3.657,15	3.660,19	-0,81	107548818
21/01/04	3.654,83	3.676,38	3.650,86	3.676,38	0,44	100785517
22/01/04	3.703,23	3.713,83	3.689,39	3.695,60	0,52	119913720
23/01/04	3.700,53	3.707,81	3.684,99	3.693,36	-0,06	103556146
26/01/04	3.693,29	3.693,29	3.670,07	3.675,72	-0,48	95458549
27/01/04	3.711,44	3.724,29	3.695,75	3.697,42	0,59	120422035
28/01/04	3.675,60	3.714,45	3.675,30	3.706,79	0,25	103926648
29/01/04	3.674,90	3.684,78	3.656,19	3.662,30	-1,20	123690539
30/01/04	3.684,69	3.688,34	3.638,44	3.638,44	-0,65	133880818
02/02/04	3.660,29	3.676,64	3.651,84	3.665,02	0,73	76892953
03/02/04	3.667,77	3.672,59	3.623,29	3.638,21	-0,73	94390544
04/02/04	3.615,64	3.625,38	3.602,94	3.607,57	-0,84	117526525
05/02/04	3.596,22	3.638,57	3.594,71	3.610,31	0,08	137346700
06/02/04	3.613,34	3.631,64	3.596,61	3.624,72	0,40	102375601
09/02/04	3.637,29	3.679,67	3.637,29	3.663,73	1,08	84215975
10/02/04	3.660,36	3.669,74	3.643,25	3.668,45	0,13	76229191
11/02/04	3.672,59	3.687,20	3.664,12	3.677,85	0,26	107651689
12/02/04	3.689,64	3.698,67	3.665,41	3.681,56	0,10	113456758
13/02/04	3.674,43	3.686,06	3.644,32	3.649,34	-0,88	88460149
16/02/04	3.655,73	3.678,07	3.649,76	3.678,07	0,79	49091778
17/02/04	3.681,86	3.710,82	3.681,86	3.703,82	0,70	88952700
18/02/04	3.714,09	3.717,33	3.699,28	3.709,02	0,14	81047712
19/02/04	3.718,78	3.761,33	3.715,98	3.759,32	1,36	106380145
20/02/04	3.749,68	3.765,66	3.720,99	3.733,28	-0,69	85786367
23/02/04	3.741,48	3.757,14	3.727,86	3.731,15	-0,06	85597912
24/02/04	3.729,76	3.734,50	3.666,88	3.683,44	-1,28	127639545
25/02/04	3.692,18	3.710,42	3.674,17	3.702,63	0,52	120251027
26/02/04	3.722,18	3.725,08	3.700,92	3.714,49	0,32	108270125
27/02/04	3.736,34	3.760,06	3.725,44	3.725,44	0,29	112951739
01/03/04	3.735,30	3.755,72	3.733,45	3.748,87	0,63	85663826
02/03/04	3.767,83	3.785,36	3.758,99	3.785,36	0,97	92360373
03/03/04	3.773,83	3.782,17	3.742,52	3.758,51	-0,71	112819005
04/03/04	3.772,13	3.778,46	3.754,73	3.776,94	0,49	99263072
05/03/04	3.776,63	3.789,33	3.729,98	3.761,11	-0,42	123879834
08/03/04	3.772,75	3.785,58	3.769,52	3.781,38	0,54	75083398
09/03/04	3.759,19	3.767,13	3.728,70	3.737,03	-1,17	101728431
10/03/04	3.717,93	3.761,25	3.713,66	3.758,09	0,56	112132141
11/03/04	3.712,17	3.712,17	3.618,02	3.646,43	-2,97	204694443
12/03/04	3.597,95	3.667,64	3.569,73	3.661,78	0,42	142474298
15/03/04	3.652,10	3.663,22	3.565,81	3.573,84	-2,40	120181987
16/03/04	3.572,39	3.600,77	3.543,11	3.588,04	0,40	119019622
17/03/04	3.602,93	3.660,04	3.597,39	3.656,04	1,90	119604148
18/03/04	3.648,57	3.653,57	3.585,07	3.589,98	-1,81	91264377
19/03/04	3.623,90	3.625,45	3.592,82	3.613,28	0,65	100456490
22/03/04	3.580,43	3.581,70	3.512,68	3.539,22	-2,05	119015684
23/03/04	3.531,60	3.568,03	3.525,12	3.539,91	0,02	106416962
24/03/04	3.538,32	3.562,66	3.489,53	3.518,45	-0,61	121864721
25/03/04	3.542,17	3.579,34	3.537,43	3.570,40	1,48	118220245
26/03/04	3.602,66	3.606,86	3.577,50	3.592,39	0,62	100738624
29/03/04	3.594,42	3.640,61	3.584,60	3.634,18	1,16	71578909
30/03/04	3.628,91	3.633,59	3.602,59	3.620,10	-0,39	88248777
31/03/04	3.632,12	3.659,95	3.617,73	3.625,23	0,14	104209005
01/04/04	3.647,96	3.673,06	3.624,19	3.669,98	1,23	104958930
02/04/04	3.674,90	3.751,93	3.669,31	3.739,91	1,91	117196917
05/04/04	3.753,19	3.794,20	3.747,50	3.781,20	1,10	88684089
06/04/04	3.766,67	3.785,63	3.742,76	3.746,11	-0,93	121237253
07/04/04	3.752,78	3.769,23	3.727,23	3.734,56	-0,31	99096769
08/04/04	3.756,63	3.765,95	3.731,79	3.740,11	0,15	79795685
13/04/04	3.765,80	3.794,25	3.764,55	3.774,69	0,92	74957532
14/04/04	3.745,74	3.751,01	3.696,81	3.731,43	-1,15	106368258
15/04/04	3.719,46	3.747,47	3.713,84	3.722,76	-0,23	87122156
16/04/04	3.721,85	3.754,55	3.721,85	3.751,59	0,77	130381312
19/04/04	3.741,95	3.754,96	3.721,98	3.743,43	-0,22	66418771
20/04/04	3.767,40	3.789,25	3.765,32	3.773,43	0,80	99015453
21/04/04	3.733,69	3.758,51	3.729,89	3.743,15	-0,80	182593934
22/04/04	3.761,84	3.785,95	3.737,11	3.785,55	1,13	129822506
23/04/04	3.808,92	3.829,22	3.808,92	3.811,43	0,68	86789408
26/04/04	3.790,14	3.831,54	3.785,02	3.785,55	-0,68	136067239
27/04/04	3.787,31	3.801,48	3.777,54	3.782,09	-0,09	102896474
28/04/04	3.779,15	3.781,44	3.722,59	3.722,59	-1,57	145466112
29/04/04	3.717,42	3.723,66	3.667,25	3.689,39	-0,89	151349228
30/04/04	3.680,65	3.696,30	3.661,91	3.674,28	-0,41	163814622
03/05/04	3.652,30	3.709,56	3.651,95	3.705,48	0,85	67337965
04/05/04	3.702,48	3.712,52	3.673,24	3.700,79	-0,13	107436708
05/05/04	3.684,63	3.734,69	3.681,59	3.729,38	0,77	93676406
06/05/04	3.700,06	3.719,85	3.655,14	3.655,14	-1,99	112064498
07/05/04	3.655,37	3.666,10	3.623,60	3.653,18	-0,05	148143921
10/05/04	3.593,30	3.598,25	3.553,35	3.553,35	-2,73	143111013
11/05/04	3.570,35	3.608,05	3.570,35	3.606,41	1,49	121129047
12/05/04	3.613,44	3.613,53	3.563,85	3.564,34	-1,17	112644108
13/05/04	3.591,15	3.614,24	3.578,54	3.614,24	1,40	112222080
14/05/04	3.603,98	3.621,48	3.575,36	3.603,26	-0,30	115028260
17/05/04	3.553,07	3.557,68	3.520,61	3.553,02	-1,39	125446409
18/05/04	3.570,68	3.572,93	3.542,72	3.569,14	0,45	99862208
19/05/04	3.598,02	3.652,49	3.597,00	3.643,32	2,08	125014843
20/05/04	3.615,39	3.619,46	3.594,51	3.609,97	-0,92	51131840
21/05/04	3.627,08	3.639,57	3.591,48	3.607,02	-0,08	75964934
24/05/04	3.605,00	3.644,20	3.593,59	3.628,82	0,60	80688767
25/05/04	3.611,19	3.621,30	3.598,31	3.610,53	-0,50	86219823
26/05/04	3.664,15	3.668,04	3.640,10	3.659,92	1,37	101006255
27/05/04	3.670,47	3.694,82	3.668,93	3.679,37	0,53	122297980
28/05/04	3.689,86	3.696,69	3.652,03	3.652,03	-0,74	109074008
31/05/04	3.645,82	3.677,73	3.644,62	3.669,63	0,48	22043553
01/06/04	3.668,14	3.669,17	3.613,42	3.624,47	-1,23	78363134
02/06/04	3.641,63	3.673,71	3.636,31	3.646,23	0,60	82661700
03/06/04	3.642,87	3.654,37	3.618,23	3.654,37	0,22	76823889
04/06/04	3.665,00	3.704,64	3.654,60	3.698,87	1,22	111243400
07/06/04	3.711,99	3.729,52	3.706,46	3.722,23	0,63	77551839
08/06/04	3.738,11	3.738,12	3.711,51	3.723,46	0,03	85678585
09/06/04	3.722,30	3.735,02	3.695,07	3.699,29	-0,65	82271330
10/06/04	3.691,92	3.716,77	3.691,92	3.711,38	0,33	72934470
11/06/04	3.708,56	3.708,56	3.686,43	3.699,38	-0,32	59109870
14/06/04	3.689,40	3.695,99	3.636,76	3.647,10	-1,41	76128210
15/06/04	3.650,92	3.694,91	3.640,80	3.683,43	1,00	83455046
16/06/04	3.695,04	3.720,25	3.692,60	3.714,50	0,84	82339762
17/06/04	3.704,99	3.736,20	3.704,99	3.718,08	0,10	95883774
18/06/04	3.709,20	3.744,17	3.699,99	3.740,90	0,61	189135155
21/06/04	3.753,30	3.756,32	3.726,21	3.740,28	-0,02	80265488
22/06/04	3.731,69	3.732,48	3.693,80	3.700,32	-1,07	85715451
23/06/04	3.721,70	3.737,18	3.715,40	3.720,14	0,54	164366460
24/06/04	3.752,55	3.768,05	3.740,56	3.755,75	0,96	100571826
25/06/04	3.741,60	3.756,80	3.731,57	3.742,38	-0,36	73771792
28/06/04	3.739,15	3.778,76	3.732,69	3.771,58	0,78	90816497
29/06/04	3.756,18	3.763,94	3.746,17	3.756,48	-0,40	118987880
30/06/04	3.763,06	3.770,53	3.732,99	3.732,99	-0,63	111963168
01/07/04	3.749,31	3.773,64	3.708,38	3.716,20	-0,45	104849217
02/07/04	3.708,25	3.717,83	3.673,33	3.685,06	-0,84	88168314
05/07/04	3.683,70	3.702,60	3.683,70	3.688,18	0,08	42136280
06/07/04	3.682,81	3.689,95	3.650,52	3.660,68	-0,75	73077199
07/07/04	3.663,17	3.680,92	3.657,28	3.660,40	-0,01	84364311
08/07/04	3.651,08	3.670,41	3.627,96	3.670,41	0,27	86445539
09/07/04	3.648,49	3.676,02	3.635,28	3.668,48	-0,05	80023203
12/07/04	3.650,86	3.680,83	3.644,85	3.651,63	-0,46	66092731
13/07/04	3.670,33	3.670,99	3.656,18	3.656,18	0,12	77309148
14/07/04	3.636,77	3.651,49	3.617,42	3.648,75	-0,20	69485226
15/07/04	3.640,04	3.645,88	3.610,37	3.610,55	-1,05	88120626
16/07/04	3.611,61	3.637,32	3.607,90	3.610,40	0,00	65360161
19/07/04	3.601,05	3.615,95	3.588,69	3.592,63	-0,49	57584733
20/07/04	3.586,84	3.610,08	3.564,25	3.607,39	0,41	78606306
21/07/04	3.639,45	3.657,51	3.633,18	3.637,47	0,83	98514778
22/07/04	3.596,73	3.599,25	3.568,59	3.572,84	-1,78	101037519
23/07/04	3.581,36	3.587,76	3.560,66	3.567,29	-0,16	65413574
26/07/04	3.568,33	3.582,01	3.530,96	3.532,61	-0,97	77679809
27/07/04	3.538,21	3.567,61	3.536,36	3.565,10	0,92	99898105
28/07/04	3.589,97	3.602,66	3.564,62	3.575,92	0,30	107411556
29/07/04	3.588,06	3.646,56	3.588,06	3.643,79	1,90	131022545
30/07/04	3.638,10	3.662,06	3.620,98	3.647,10	0,09	99270487
02/08/04	3.622,85	3.628,36	3.607,26	3.623,79	-0,64	80139322
03/08/04	3.637,28	3.655,11	3.626,52	3.650,80	0,75	82483229
04/08/04	3.623,09	3.631,16	3.592,87	3.607,58	-1,18	92055256
05/08/04	3.624,82	3.652,60	3.622,98	3.622,98	0,43	75994103
06/08/04	3.576,32	3.595,62	3.525,87	3.528,64	-2,60	118128788
09/08/04	3.529,34	3.532,39	3.482,03	3.497,30	-0,89	95568203
10/08/04	3.494,61	3.533,06	3.494,61	3.533,06	1,02	79651379
11/08/04	3.539,53	3.542,35	3.477,14	3.502,95	-0,85	93605999
12/08/04	3.513,38	3.535,07	3.477,24	3.494,23	-0,25	102398895
13/08/04	3.467,02	3.495,92	3.460,90	3.484,84	-0,27	84622527
16/08/04	3.470,33	3.521,50	3.452,41	3.516,68	0,91	71469677
17/08/04	3.512,74	3.553,77	3.507,16	3.533,13	0,47	82080670
18/08/04	3.527,86	3.545,79	3.510,78	3.541,48	0,24	58519490
19/08/04	3.557,31	3.572,15	3.534,47	3.544,42	0,08	76035024
20/08/04	3.545,40	3.545,41	3.511,30	3.538,02	-0,18	51596187
23/08/04	3.567,09	3.595,52	3.555,27	3.589,69	1,46	55325842
24/08/04	3.592,55	3.612,78	3.584,57	3.594,38	0,13	65529243
25/08/04	3.607,12	3.612,03	3.586,16	3.595,26	0,02	57809433
26/08/04	3.624,26	3.633,63	3.614,91	3.629,84	0,96	65399735
27/08/04	3.635,16	3.649,24	3.622,73	3.649,24	0,53	62368708
30/08/04	3.650,78	3.656,57	3.631,88	3.636,71	-0,34	43103734
31/08/04	3.621,14	3.630,85	3.583,74	3.594,28	-1,17	130934056
01/09/04	3.609,17	3.627,81	3.601,07	3.613,23	0,53	135815063
02/09/04	3.610,69	3.640,82	3.601,38	3.633,38	0,56	131081372
03/09/04	3.633,85	3.674,30	3.624,75	3.665,94	0,90	110154220
06/09/04	3.671,27	3.681,84	3.664,29	3.673,03	0,19	56237311
07/09/04	3.673,58	3.688,63	3.664,30	3.682,14	0,25	87931872
08/09/04	3.682,26	3.686,13	3.670,85	3.677,55	-0,12	106062687
09/09/04	3.663,69	3.664,54	3.635,52	3.652,02	-0,69	114123952
10/09/04	3.656,77	3.683,72	3.655,98	3.677,61	0,70	81104890
13/09/04	3.691,11	3.725,40	3.691,11	3.725,40	1,30	88733506
14/09/04	3.716,60	3.716,72	3.699,09	3.708,03	-0,47	98936865
15/09/04	3.708,49	3.720,75	3.686,16	3.691,85	-0,44	100206793
16/09/04	3.692,59	3.703,84	3.677,48	3.691,68	0,00	82486437
17/09/04	3.701,28	3.736,67	3.684,71	3.726,22	0,94	131205777
20/09/04	3.716,70	3.719,88	3.685,27	3.703,69	-0,60	82632044
21/09/04	3.696,56	3.734,48	3.695,35	3.731,14	0,74	85896525
22/09/04	3.723,46	3.740,51	3.690,12	3.692,11	-1,05	112623653
23/09/04	3.682,04	3.685,51	3.642,04	3.653,10	-1,06	133525088
24/09/04	3.648,77	3.676,20	3.644,91	3.673,51	0,56	80153761
27/09/04	3.678,42	3.666,94	3.646,08	3.656,93	-0,45	72231093
28/09/04	3.647,02	3.682,57	3.643,51	3.667,47	0,29	84600530
29/09/04	3.668,17	3.695,80	3.668,17	3.682,67	0,41	119046156
30/09/04	3.700,73	3.709,25	3.634,07	3.640,61	-1,14	199890328
01/10/04	3.656,30	3.730,16	3.656,30	3.730,16	2,46	129199235
04/10/04	3.749,05	3.779,33	3.759,25	3.767,06	0,99	127173085
05/10/04	3.764,88	3.782,38	3.752,25	3.770,24	0,08	105815536
06/10/04	3.771,30	3.778,68	3.750,11	3.764,59	-0,15	90120475
07/10/04	3.773,24	3.787,39	3.749,68	3.758,70	-0,16	97604072
08/10/04	3.741,46	3.771,28	3.717,02	3.737,87	-0,55	120051018
11/10/04	3.733,83	3.735,41	3.714,58	3.727,64	-0,27	70503552
12/10/04	3.719,71	3.719,86	3.671,28	3.688,73	-1,04	89508174
13/10/04	3.701,45	3.717,61	3.685,58	3.694,32	0,15	104141425
14/10/04	3.675,23	3.685,42	3.662,87	3.664,95	-0,80	105502101
15/10/04	3.647,59	3.670,76	3.638,14	3.670,76	0,16	92411622
18/10/04	3.679,77	3.683,50	3.653,17	3.659,81	-0,30	75541943
19/10/04	3.689,19	3.723,44	3.695,55	3.700,56	1,11	111382258
20/10/04	3.662,95	3.673,67	3.650,62	3.665,68	-0,94	101065293
21/10/04	3.696,02	3.693,52	3.651,92	3.687,53	0,60	138817036
22/10/04	3.689,05	3.712,17	3.679,15	3.687,17	-0,01	114767085
25/10/04	3.636,27	3.636,27	3.599,37	3.609,06	-2,12	96339654
26/10/04	3.612,39	3.623,30	3.600,75	3.619,48	0,29	78482586
27/10/04	3.637,06	3.680,40	3.628,74	3.678,39	1,63	103033667
28/10/04	3.699,90	3.724,09	3.699,01	3.721,82	1,18	138210139
29/10/04	3.708,51	3.738,59	3.706,82	3.706,82	-0,40	95075816
01/11/04	3.697,94	3.741,54	3.697,94	3.734,07	0,74	52806978
02/11/04	3.738,93	3.766,39	3.731,53	3.765,84	0,85	86838486
03/11/04	3.790,20	3.798,20	3.765,21	3.769,93	0,11	107265678
04/11/04	3.748,71	3.768,01	3.741,46	3.762,45	-0,20	94763473
05/11/04	3.796,19	3.811,60	3.776,01	3.780,99	0,49	114898856
08/11/04	3.782,35	3.787,29	3.770,51	3.776,99	-0,11	68878901
09/11/04	3.784,16	3.785,74	3.767,12	3.769,94	-0,19	92008661
10/11/04	3.782,03	3.798,76	3.780,07	3.784,91	0,40	93759916
11/11/04	3.780,12	3.839,50	3.776,54	3.833,79	1,29	96375549
12/11/04	3.844,41	3.850,16	3.826,32	3.835,11	0,03	107529976
15/11/04	3.848,09	3.856,01	3.820,56	3.820,97	-0,37	80823225
16/11/04	3.827,26	3.832,74	3.781,81	3.794,27	-0,70	89578618
17/11/04	3.801,50	3.844,14	3.793,98	3.844,14	1,31	111938323
18/11/04	3.826,68	3.839,87	3.819,76	3.830,39	-0,36	120538908
19/11/04	3.837,92	3.844,38	3.792,95	3.798,78	-0,83	133204955
22/11/04	3.776,52	3.783,11	3.754,16	3.774,25	-0,65	89247079
23/11/04	3.795,18	3.807,38	3.772,98	3.780,09	0,15	85151230
24/11/04	3.798,00	3.798,00	3.754,14	3.760,70	-0,51	76369214
25/11/04	3.771,36	3.802,85	3.769,43	3.797,59	0,98	82699263
26/11/04	3.783,60	3.791,90	3.764,31	3.782,20	-0,41	57451178
29/11/04	3.787,09	3.824,60	3.780,61	3.780,61	-0,04	88352896
30/11/04	3.796,13	3.793,71	3.745,75	3.753,75	-0,71	95483511
01/12/04	3.751,74	3.805,85	3.744,36	3.796,71	1,14	118995612
02/12/04	3.808,47	3.822,25	3.796,08	3.811,45	0,39	107974793
03/12/04	3.812,42	3.824,47	3.771,61	3.783,51	-0,73	113365381
06/12/04	3.765,09	3.771,09	3.755,68	3.767,39	-0,43	59357556
07/12/04	3.770,57	3.800,49	3.763,08	3.787,45	0,53	79917892
08/12/04	3.763,51	3.782,44	3.755,15	3.775,04	-0,33	82847793
09/12/04	3.760,34	3.786,00	3.735,55	3.747,46	-0,73	134874942
10/12/04	3.768,23	3.779,17	3.753,68	3.768,42	0,56	101576780
13/12/04	3.777,07	3.813,69	3.775,00	3.805,94	1,00	109091133
14/12/04	3.827,74	3.829,80	3.803,92	3.814,39	0,22	113928505
15/12/04	3.821,75	3.825,73	3.802,06	3.802,99	-0,30	89783829
16/12/04	3.805,33	3.818,11	3.804,12	3.810,67	0,20	96644121
17/12/04	3.812,49	3.814,77	3.742,94	3.744,92	-1,73	130248044
20/12/04	3.742,82	3.776,03	3.742,61	3.764,04	0,51	77909084
21/12/04	3.758,53	3.773,44	3.755,55	3.770,03	0,16	78762013
22/12/04	3.793,39	3.811,30	3.789,49	3.806,15	0,96	78384139
23/12/04	3.800,43	3.822,01	3.799,96	3.819,68	0,36	51450406
24/12/04	3.816,63	3.823,53	3.808,19	3.822,76	0,08	9813756
27/12/04	3.812,68	3.833,63	3.812,02	3.817,69	-0,13	40370496
28/12/04	3.820,87	3.825,31	3.808,19	3.824,83	0,19	30973921
29/12/04	3.832,21	3.838,18	3.818,21	3.827,16	0,06	38843017
30/12/04	3.838,88	3.838,88	3.826,30	3.827,95	0,02	27162673
31/12/04	3.820,87	3.821,16	3.801,78	3.821,16	-0,18	30699559
03/01/05	3.830,58	3.884,73	3.824,05	3.855,68	0,90	66550777
04/01/05	3.848,26	3.874,47	3.845,03	3.863,30	0,20	82249398
05/01/05	3.834,07	3.845,28	3.828,81	3.829,36	-0,88	86935172
06/01/05	3.831,84	3.864,36	3.831,05	3.856,48	0,71	87290127
07/01/05	3.851,94	3.883,92	3.848,95	3.877,96	0,56	104805573
10/01/05	3.890,39	3.884,88	3.860,15	3.877,82	0,00	88395484
11/01/05	3.897,36	3.897,36	3.841,25	3.848,99	-0,74	118625416
12/01/05	3.852,26	3.856,70	3.804,92	3.816,14	-0,85	112647305
13/01/05	3.834,90	3.844,57	3.821,61	3.834,11	0,47	93274803
14/01/05	3.821,62	3.861,96	3.820,93	3.854,60	0,53	92154417
17/01/05	3.865,40	3.881,44	3.861,35	3.881,44	0,70	57362147
18/01/05	3.875,16	3.877,54	3.847,32	3.875,02	-0,17	104871102
19/01/05	3.883,44	3.892,19	3.864,66	3.869,01	-0,16	94446296
20/01/05	3.847,32	3.852,63	3.834,11	3.842,44	-0,69	94924100
21/01/05	3.829,16	3.857,82	3.829,16	3.854,19	0,31	76584248
24/01/05	3.840,57	3.854,44	3.819,95	3.848,71	-0,14	97262274
25/01/05	3.846,81	3.887,18	3.844,03	3.882,04	0,87	95183354
26/01/05	3.885,72	3.892,35	3.877,57	3.879,82	-0,06	83481019
27/01/05	3.892,04	3.892,94	3.861,66	3.891,40	0,30	99218545
28/01/05	3.897,57	3.899,42	3.868,88	3.870,35	-0,54	73268906
31/01/05	3.895,90	3.913,92	3.893,75	3.913,69	1,12	86741589
01/02/05	3.914,21	3.939,18	3.908,80	3.939,18	0,65	92981736
02/02/05	3.947,41	3.951,72	3.935,25	3.951,72	0,32	94364615
03/02/05	3.946,02	3.953,58	3.921,23	3.928,94	-0,58	177341818
04/02/05	3.942,72	3.960,27	3.928,42	3.958,01	0,74	109384270
07/02/05	3.968,97	3.982,67	3.968,25	3.981,90	0,60	98357898
08/02/05	3.980,72	3.984,68	3.968,53	3.980,77	-0,03	94875647
09/02/05	3.986,69	3.991,09	3.955,67	3.969,62	-0,28	92926605
10/02/05	3.970,84	3.986,81	3.956,88	3.970,37	0,02	89321699
11/02/05	3.978,30	4.016,75	3.978,30	4.016,75	1,17	98484400
14/02/05	4.013,90	4.020,70	3.999,54	4.012,11	-0,12	65810942
15/02/05	4.009,82	4.034,01	4.003,56	4.030,45	0,46	94342222
16/02/05	4.026,75	4.030,45	3.995,10	4.009,02	-0,53	97419483
17/02/05	4.011,04	4.024,65	4.004,20	4.005,50	-0,09	98172833
18/02/05	4.000,87	4.042,27	3.999,90	4.029,02	0,59	122097380
21/02/05	4.034,19	4.040,38	4.008,65	4.022,62	-0,16	92336588
22/02/05	4.019,88	4.024,68	3.980,55	4.002,33	-0,50	121333395
23/02/05	3.974,94	3.978,66	3.951,60	3.977,19	-0,63	128995949
24/02/05	3.983,59	3.985,79	3.969,03	3.977,67	0,01	103233972
25/02/05	4.000,03	4.034,57	4.000,03	4.034,57	1,43	92054513
28/02/05	4.043,73	4.056,69	4.027,16	4.027,16	-0,18	95381723
01/03/05	4.025,84	4.067,09	4.023,61	4.054,98	0,69	106744634
02/03/05	4.060,47	4.062,72	4.032,99	4.062,72	0,19	95200208
03/03/05	4.051,42	4.073,68	4.050,02	4.061,35	-0,03	89077193
04/03/05	4.080,15	4.091,58	4.059,45	4.091,58	0,74	83639247
07/03/05	4.094,37	4.108,00	4.090,04	4.108,00	0,40	82058791
08/03/05	4.098,38	4.103,65	4.079,28	4.085,38	-0,55	93749945
09/03/05	4.091,68	4.104,74	4.062,86	4.066,69	-0,46	117384753
10/03/05	4.048,40	4.057,60	4.033,70	4.038,21	-0,70	106225904
11/03/05	4.063,45	4.067,16	4.047,69	4.049,18	0,27	76646032
14/03/05	4.046,42	4.055,77	4.035,78	4.048,55	-0,02	68102613
15/03/05	4.060,47	4.083,41	4.059,77	4.077,74	0,72	87381444
16/03/05	4.064,18	4.074,51	4.019,40	4.019,40	-1,43	111597052
17/03/05	4.020,59	4.036,17	4.011,21	4.032,07	0,32	82862617
18/03/05	4.040,09	4.060,78	4.034,94	4.050,77	0,46	95522023
21/03/05	4.045,97	4.059,79	4.032,19	4.033,00	-0,44	61528186
22/03/05	4.036,26	4.051,80	4.010,67	4.047,18	0,35	90484210
23/03/05	4.009,22	4.036,70	4.009,01	4.032,41	-0,36	87517408
24/03/05	4.042,24	4.080,90	4.036,30	4.078,31	1,14	81262573
29/03/05	4.056,43	4.082,19	4.043,90	4.081,65	0,08	85357804
30/03/05	4.060,15	4.074,01	4.053,65	4.064,61	-0,42	87659755
31/03/05	4.091,46	4.097,07	4.064,61	4.067,78	0,08	92737381
01/04/05	4.068,00	4.097,05	4.062,23	4.080,08	0,30	83515541
04/04/05	4.067,81	4.067,81	4.029,95	4.052,32	-0,68	80235299
05/04/05	4.074,89	4.090,63	4.069,55	4.087,94	0,88	106211022
06/04/05	4.094,14	4.108,51	4.093,06	4.106,99	0,47	109172364
07/04/05	4.111,51	4.130,93	4.099,91	4.124,37	0,42	111062996
08/04/05	4.134,32	4.143,93	4.122,61	4.124,29	0,00	87803501
11/04/05	4.107,00	4.123,88	4.102,00	4.117,62	-0,16	83466004
12/04/05	4.112,71	4.116,32	4.089,17	4.096,81	-0,51	85840201
13/04/05	4.122,97	4.126,52	4.114,27	4.116,85	0,49	92884320
14/04/05	4.100,63	4.126,14	4.097,87	4.111,11	-0,14	94288637
15/04/05	4.083,95	4.084,91	4.032,28	4.032,28	-1,92	139406359
18/04/05	3.975,25	3.975,25	3.930,63	3.949,59	-2,05	158371468
19/04/05	3.971,73	3.973,64	3.954,42	3.962,39	0,32	102136148
20/04/05	3.979,75	3.983,54	3.944,31	3.950,02	-0,31	104986592
21/04/05	3.933,23	3.972,57	3.933,23	3.951,02	0,03	109772269
22/04/05	3.977,75	3.985,80	3.967,79	3.980,18	0,74	82783173
25/04/05	3.973,75	3.997,05	3.966,10	3.993,07	0,32	73739327
26/04/05	3.997,89	4.000,12	3.970,73	3.993,04	0,00	72851911
27/04/05	3.960,04	3.978,06	3.917,28	3.927,68	-1,64	132260544
28/04/05	3.940,16	3.950,60	3.895,42	3.911,45	-0,41	148216861
29/04/05	3.882,42	3.930,59	3.882,42	3.911,71	0,01	106678257
02/05/05	3.928,71	3.945,06	3.920,88	3.938,77	0,69	50948677
03/05/05	3.953,25	3.956,58	3.934,72	3.955,93	0,44	78559939
04/05/05	3.968,03	3.987,63	3.950,54	3.987,63	0,80	90894823
05/05/05	3.995,20	4.025,97	3.995,20	4.019,35	0,80	62031396
06/05/05	4.020,00	4.041,17	4.004,27	4.033,46	0,35	71962283
09/05/05	4.028,51	4.033,37	4.011,46	4.020,19	-0,33	73315971
10/05/05	4.021,25	4.035,65	3.990,58	4.000,25	-0,50	81995309
11/05/05	3.977,99	4.009,38	3.977,11	3.979,53	-0,52	92288912
12/05/05	4.010,70	4.022,85	4.004,43	4.015,65	0,91	98640107
13/05/05	3.996,98	4.017,89	3.990,48	4.017,89	0,06	96173777
16/05/05	3.990,46	4.015,40	3.990,46	4.010,98	-0,17	68528895
17/05/05	4.022,51	4.022,51	3.994,79	4.006,19	-0,12	90808256
18/05/05	4.016,15	4.073,15	4.016,15	4.073,15	1,67	119027874
19/05/05	4.076,64	4.091,82	4.074,65	4.085,98	0,31	91351539
20/05/05	4.088,03	4.112,06	4.080,44	4.096,18	0,25	84027806
23/05/05	4.113,33	4.123,94	4.100,96	4.118,37	0,54	71638126
24/05/05	4.110,09	4.112,06	4.083,53	4.102,06	-0,40	74833688
25/05/05	4.097,41	4.114,75	4.092,32	4.100,27	-0,04	76354264
26/05/05	4.101,14	4.140,48	4.101,02	4.137,28	0,90	159530834
27/05/05	4.139,75	4.142,54	4.117,53	4.131,83	-0,13	83840074
30/05/05	4.108,95	4.135,31	4.097,96	4.134,87	0,07	41857431
31/05/05	4.134,96	4.139,07	4.120,69	4.120,73	-0,34	105524176
01/06/05	4.125,85	4.178,25	4.123,77	4.178,25	1,40	96064653
02/06/05	4.180,23	4.198,20	4.163,64	4.183,72	0,13	97875007
03/06/05	4.184,15	4.191,50	4.157,93	4.162,47	-0,51	78954276
06/06/05	4.163,55	4.167,46	4.139,42	4.146,47	-0,38	93296206
07/06/05	4.153,94	4.184,97	4.150,28	4.180,74	0,83	106110590
08/06/05	4.167,48	4.179,88	4.161,65	4.171,35	-0,22	99126581
09/06/05	4.163,98	4.164,33	4.140,88	4.153,71	-0,42	90292253
10/06/05	4.175,39	4.195,10	4.172,21	4.184,10	0,73	90318409
13/06/05	4.192,65	4.205,72	4.179,74	4.203,49	0,46	76748326
14/06/05	4.195,52	4.202,67	4.187,13	4.197,74	-0,14	103725160
15/06/05	4.205,29	4.216,46	4.180,01	4.184,36	-0,32	115436452
16/06/05	4.203,57	4.209,22	4.184,96	4.185,15	0,02	113268740
17/06/05	4.193,06	4.246,43	4.192,58	4.220,91	0,85	137731462
20/06/05	4.213,40	4.213,71	4.182,67	4.193,40	-0,65	97438664
21/06/05	4.206,02	4.224,97	4.205,47	4.222,02	0,68	84119183
22/06/05	4.224,12	4.242,53	4.220,93	4.229,55	0,18	98593852
23/06/05	4.236,33	4.244,84	4.217,02	4.240,18	0,25	90600031
24/06/05	4.208,15	4.212,07	4.192,22	4.199,87	-0,95	87190281
27/06/05	4.172,96	4.178,22	4.149,95	4.157,68	-1,00	84544453
28/06/05	4.167,56	4.195,73	4.165,19	4.194,33	0,88	79907085
29/06/05	4.211,78	4.245,36	4.207,36	4.231,88	0,90	134670880
30/06/05	4.225,54	4.254,80	4.223,68	4.229,35	-0,06	124613606
01/07/05	4.224,66	4.269,62	4.220,75	4.269,62	0,95	80595686
04/07/05	4.276,71	4.276,71	4.258,56	4.264,60	-0,12	50538155
05/07/05	4.264,00	4.265,25	4.231,93	4.252,75	-0,28	80083622
06/07/05	4.272,64	4.292,07	4.264,00	4.279,95	0,64	93075890
07/07/05	4.269,56	4.269,77	4.089,27	4.220,62	-1,39	231771757
08/07/05	4.264,71	4.300,31	4.252,07	4.300,31	1,89	108540404
11/07/05	4.317,90	4.332,99	4.313,99	4.321,56	0,49	92375437
12/07/05	4.319,86	4.330,52	4.293,67	4.313,78	-0,18	139141404
13/07/05	4.318,06	4.346,11	4.316,15	4.343,62	0,69	99903885
14/07/05	4.352,08	4.389,49	4.348,45	4.370,88	0,63	107318149
15/07/05	4.369,96	4.383,94	4.361,77	4.373,77	0,07	83235806
18/07/05	4.381,19	4.388,70	4.357,50	4.363,47	-0,24	67006743
19/07/05	4.367,25	4.424,25	4.367,25	4.424,25	1,39	158013341
20/07/05	4.421,21	4.435,29	4.402,16	4.418,39	-0,13	103323904
21/07/05	4.435,20	4.465,90	4.403,57	4.425,66	0,16	143517728
22/07/05	4.420,39	4.434,11	4.396,62	4.415,52	-0,23	92680650
25/07/05	4.423,23	4.431,65	4.403,02	4.422,12	0,15	69305594
26/07/05	4.424,19	4.445,15	4.414,59	4.420,78	-0,03	84388341
27/07/05	4.435,73	4.449,35	4.428,66	4.433,13	0,28	101225927
28/07/05	4.455,78	4.472,17	4.451,32	4.462,26	0,66	136038465
29/07/05	4.473,31	4.483,47	4.440,32	4.451,74	-0,24	109594575
01/08/05	4.457,49	4.478,72	4.448,24	4.456,87	0,12	65495970
02/08/05	4.459,89	4.503,33	4.457,22	4.503,33	1,04	76688914
03/08/05	4.501,05	4.503,74	4.474,66	4.495,48	-0,17	93522822
04/08/05	4.471,54	4.485,51	4.444,63	4.458,97	-0,81	91857308
05/08/05	4.438,49	4.466,97	4.421,70	4.421,70	-0,84	88897227
08/08/05	4.437,15	4.462,01	4.433,02	4.441,01	0,44	55411061
09/08/05	4.437,02	4.491,69	4.437,02	4.491,69	1,14	94419668
10/08/05	4.501,70	4.527,11	4.501,70	4.527,11	0,79	103305320
11/08/05	4.513,13	4.522,90	4.489,66	4.509,10	-0,40	79641851
12/08/05	4.496,39	4.510,40	4.467,60	4.476,48	-0,72	63140455
15/08/05	4.470,41	4.485,63	4.462,55	4.466,58	-0,22	33175250
16/08/05	4.483,86	4.490,53	4.441,55	4.444,57	-0,49	71305735
17/08/05	4.433,85	4.443,27	4.410,46	4.439,63	-0,11	69850433
18/08/05	4.436,62	4.441,85	4.406,02	4.430,07	-0,22	63927082
19/08/05	4.433,56	4.489,36	4.431,27	4.487,90	1,31	72246775
22/08/05	4.490,14	4.498,04	4.478,61	4.485,94	-0,04	48706959
23/08/05	4.471,87	4.472,46	4.436,56	4.436,56	-1,10	65161732
24/08/05	4.428,16	4.431,70	4.401,20	4.424,43	-0,27	91589006
25/08/05	4.396,71	4.396,71	4.369,21	4.378,51	-1,04	86899565
26/08/05	4.380,14	4.392,75	4.342,70	4.342,70	-0,82	73533373
29/08/05	4.319,93	4.364,24	4.313,34	4.361,27	0,43	51477172
30/08/05	4.373,60	4.381,68	4.356,66	4.356,66	-0,11	70991682
31/08/05	4.356,72	4.400,00	4.356,72	4.399,36	0,98	129913396
01/09/05	4.423,70	4.437,86	4.407,64	4.424,15	0,56	105772844
02/09/05	4.414,25	4.432,60	4.392,74	4.404,95	-0,43	94891027
05/09/05	4.404,81	4.431,63	4.404,81	4.430,09	0,57	57403037
06/09/05	4.437,71	4.472,55	4.433,73	4.472,55	0,96	102022335
07/09/05	4.489,83	4.498,44	4.476,05	4.486,19	0,30	121019201
08/09/05	4.478,17	4.485,85	4.453,40	4.465,94	-0,45	103737693
09/09/05	4.473,40	4.495,25	4.473,40	4.491,68	0,58	88044734
12/09/05	4.504,86	4.517,62	4.489,71	4.491,82	0,00	97723232
13/09/05	4.493,18	4.498,46	4.453,41	4.453,41	-0,86	126202760
14/09/05	4.460,17	4.478,77	4.454,34	4.470,43	0,38	100251880
15/09/05	4.461,33	4.495,20	4.459,27	4.479,39	0,20	87647249
16/09/05	4.479,33	4.526,93	4.476,27	4.509,49	0,67	127334471
19/09/05	4.486,21	4.522,96	4.463,06	4.505,68	-0,08	82714635
20/09/05	4.516,18	4.536,99	4.514,83	4.531,80	0,58	106255252
21/09/05	4.497,93	4.514,49	4.466,23	4.468,06	-1,41	128982302
22/09/05	4.454,77	4.462,58	4.424,20	4.448,15	-0,45	125025958
23/09/05	4.458,82	4.477,20	4.452,42	4.477,20	0,65	89484872
26/09/05	4.510,40	4.566,92	4.510,40	4.566,92	2,00	127857226
27/09/05	4.556,05	4.562,54	4.537,31	4.546,80	-0,44	89496354
28/09/05	4.563,40	4.602,42	4.563,40	4.599,63	1,16	114690067
29/09/05	4.598,73	4.607,43	4.576,02	4.578,86	-0,45	82104745
30/09/05	4.618,90	4.620,85	4.586,03	4.600,02	0,46	86857471
03/10/05	4.610,01	4.631,59	4.608,10	4.622,54	0,49	83428025
04/10/05	4.624,44	4.651,11	4.606,84	4.650,24	0,60	101656828
05/10/05	4.619,40	4.625,25	4.594,11	4.594,11	-1,21	110477532
06/10/05	4.546,29	4.552,07	4.519,65	4.536,90	-1,25	140562463
07/10/05	4.521,43	4.551,69	4.514,74	4.528,79	-0,18	98729701
10/10/05	4.544,05	4.561,52	4.528,90	4.536,22	0,16	76356549
11/10/05	4.536,09	4.570,49	4.535,92	4.549,68	0,30	91379123
12/10/05	4.530,19	4.543,96	4.509,63	4.515,05	-0,76	91377952
13/10/05	4.500,73	4.513,31	4.452,20	4.470,13	-0,99	114052125
14/10/05	4.456,49	4.500,06	4.445,83	4.482,13	0,27	112384140
17/10/05	4.498,51	4.507,35	4.485,14	4.489,21	0,16	76914374
18/10/05	4.494,99	4.502,01	4.452,90	4.461,14	-0,63	100485414
19/10/05	4.418,37	4.431,04	4.373,05	4.375,09	-1,93	145778468
20/10/05	4.436,54	4.445,32	4.383,75	4.390,66	0,36	109005899
21/10/05	4.354,39	4.391,21	4.354,39	4.366,52	-0,55	100084437
24/10/05	4.371,95	4.421,97	4.362,74	4.421,97	1,27	77048382
25/10/05	4.440,72	4.441,75	4.396,99	4.396,99	-0,56	96021327
26/10/05	4.400,82	4.433,48	4.392,60	4.412,70	0,36	93332353
27/10/05	4.375,75	4.383,53	4.329,46	4.336,41	-1,73	170940594
28/10/05	4.320,30	4.348,20	4.288,15	4.326,71	-0,22	126063323
31/10/05	4.373,04	4.436,45	4.373,04	4.436,45	2,54	102236188
01/11/05	4.432,91	4.450,12	4.421,75	4.434,75	-0,04	83767554
02/11/05	4.424,08	4.449,12	4.398,64	4.429,65	-0,12	101281399
03/11/05	4.454,57	4.502,62	4.449,03	4.502,02	1,63	121381134
04/11/05	4.497,27	4.506,27	4.476,42	4.498,70	-0,07	100185229
07/11/05	4.493,31	4.516,73	4.475,69	4.503,65	0,11	75922230
08/11/05	4.521,42	4.532,64	4.493,68	4.503,62	0,00	123848457
09/11/05	4.509,10	4.511,95	4.476,58	4.480,23	-0,52	101791573
10/11/05	4.496,35	4.506,66	4.474,23	4.479,50	-0,02	94973315
11/11/05	4.526,27	4.541,82	4.513,75	4.536,49	1,27	83912005
14/11/05	4.530,08	4.563,80	4.521,39	4.548,45	0,26	78207859
15/11/05	4.545,96	4.557,21	4.527,19	4.543,15	-0,12	126286361
16/11/05	4.531,30	4.534,91	4.494,53	4.512,13	-0,68	100453750
17/11/05	4.522,87	4.543,86	4.514,56	4.523,18	0,24	97487378
18/11/05	4.555,98	4.577,29	4.543,29	4.556,23	0,73	118890547
21/11/05	4.563,05	4.593,64	4.556,24	4.586,38	0,66	94556368
22/11/05	4.593,08	4.593,18	4.574,11	4.580,81	-0,12	81442150
23/11/05	4.611,13	4.611,13	4.588,81	4.608,65	0,61	101878500
24/11/05	4.598,28	4.606,60	4.574,36	4.586,84	-0,47	77033050
25/11/05	4.592,29	4.601,71	4.580,52	4.600,48	0,30	59607451
28/11/05	4.621,61	4.633,44	4.575,12	4.575,31	-0,55	131945571
29/11/05	4.568,34	4.606,00	4.556,78	4.588,73	0,29	81157640
30/11/05	4.575,89	4.584,68	4.551,28	4.567,41	-0,46	128226487
01/12/05	4.581,73	4.636,46	4.580,18	4.636,46	1,51	105595850
02/12/05	4.651,16	4.662,50	4.637,10	4.662,50	0,56	78581448
05/12/05	4.660,01	4.666,10	4.636,81	4.650,54	-0,26	88238633
06/12/05	4.654,50	4.681,41	4.648,77	4.677,20	0,57	88325440
07/12/05	4.676,60	4.690,75	4.651,43	4.660,58	-0,36	96236247
08/12/05	4.635,95	4.669,93	4.623,23	4.669,93	0,20	90803017
09/12/05	4.659,71	4.668,28	4.647,63	4.661,01	-0,19	69864390
12/12/05	4.674,04	4.698,45	4.661,22	4.673,13	0,26	105881278
13/12/05	4.673,07	4.701,85	4.666,88	4.693,40	0,43	93445891
14/12/05	4.698,99	4.706,50	4.672,87	4.674,85	-0,40	102990245
15/12/05	4.683,56	4.684,75	4.657,72	4.673,14	-0,04	105790126
16/12/05	4.670,74	4.724,09	4.670,74	4.704,41	0,67	162686147
19/12/05	4.705,62	4.712,87	4.691,29	4.694,86	-0,20	89583709
20/12/05	4.676,21	4.709,84	4.674,18	4.703,48	0,18	109042276
21/12/05	4.706,85	4.752,41	4.706,85	4.752,41	1,04	102003624
22/12/05	4.745,55	4.766,09	4.742,67	4.751,96	-0,01	73509918
23/12/05	4.758,76	4.768,94	4.746,60	4.757,74	0,12	47427089
27/12/05	4.751,15	4.780,05	4.751,15	4.769,38	0,24	34610369
28/12/05	4.757,51	4.771,97	4.749,05	4.756,93	-0,26	40220351
29/12/05	4.762,31	4.776,53	4.760,68	4.772,93	0,34	40115948
30/12/05	4.761,61	4.761,61	4.703,34	4.715,23	-1,21	45054619
02/01/06	4.731,92	4.757,54	4.727,09	4.754,92	0,84	35923198
03/01/06	4.761,95	4.803,23	4.755,72	4.776,98	0,46	93725387
04/01/06	4.820,90	4.838,52	4.799,19	4.838,52	1,29	112403312
05/01/06	4.839,09	4.849,67	4.826,31	4.835,09	-0,07	107184391
06/01/06	4.843,16	4.867,15	4.839,75	4.867,15	0,66	111654152
09/01/06	4.875,12	4.886,19	4.870,93	4.875,09	0,16	116841512
10/01/06	4.868,90	4.868,90	4.838,48	4.861,93	-0,27	114865769
11/01/06	4.893,75	4.897,58	4.866,76	4.890,49	0,59	102499079
12/01/06	4.875,88	4.898,05	4.872,52	4.890,24	-0,01	182529165
13/01/06	4.876,41	4.876,41	4.834,24	4.850,53	-0,81	133881690
16/01/06	4.844,13	4.864,76	4.844,13	4.856,09	0,11	71310213
17/01/06	4.829,33	4.829,33	4.803,44	4.807,14	-1,01	112012839
18/01/06	4.748,72	4.792,07	4.730,38	4.772,09	-0,73	157453976
19/01/06	4.798,33	4.815,81	4.790,77	4.814,09	0,88	111811771
20/01/06	4.828,71	4.841,42	4.773,48	4.773,48	-0,84	117347047
23/01/06	4.725,00	4.754,78	4.719,33	4.751,99	-0,45	114812746
24/01/06	4.758,93	4.766,52	4.739,76	4.748,32	-0,08	109663065
25/01/06	4.766,61	4.794,22	4.758,06	4.791,00	0,90	121893162
26/01/06	4.801,84	4.876,52	4.800,21	4.876,52	1,79	147786873
27/01/06	4.938,77	4.956,60	4.907,48	4.956,60	1,64	198721360
30/01/06	4.945,83	4.954,96	4.934,62	4.936,79	-0,40	117194268
31/01/06	4.943,46	4.970,21	4.930,18	4.947,99	0,23	121921521
01/02/06	4.946,77	5.000,00	4.936,59	4.999,39	1,04	126147631
02/02/06	5.000,95	5.012,38	4.927,89	4.927,89	-1,43	176052554
03/02/06	4.945,38	4.955,94	4.905,63	4.937,56	0,20	127846788
06/02/06	4.949,84	4.960,67	4.919,90	4.934,59	-0,06	108205847
07/02/06	4.951,99	4.958,51	4.906,36	4.935,40	0,02	135639731
08/02/06	4.893,15	4.909,68	4.875,80	4.895,08	-0,82	125630097
09/02/06	4.925,71	4.958,79	4.921,60	4.955,74	1,24	117139853
10/02/06	4.940,05	4.963,69	4.910,82	4.910,82	-0,91	98773197
13/02/06	4.916,36	4.957,36	4.898,96	4.957,36	0,95	104654803
14/02/06	4.964,57	4.975,41	4.928,11	4.961,34	0,08	129663606
15/02/06	4.957,12	4.958,31	4.922,81	4.934,09	-0,55	113478966
16/02/06	4.959,70	4.973,89	4.938,37	4.973,09	0,79	97543304
17/02/06	4.975,73	5.003,39	4.965,57	5.000,00	0,54	98496420
20/02/06	4.981,31	4.985,66	4.971,25	4.979,94	-0,40	60892276
21/02/06	4.997,94	5.024,51	4.974,51	4.991,93	0,24	124168667
22/02/06	4.984,97	5.041,60	4.984,12	5.041,60	1,00	120587520
23/02/06	5.051,77	5.060,27	5.020,04	5.040,39	-0,02	147666045
24/02/06	5.051,63	5.073,95	5.036,17	5.073,95	0,67	103085846
27/02/06	5.082,13	5.085,20	5.058,09	5.080,52	0,13	140426066
28/02/06	5.084,62	5.084,62	4.998,13	5.000,45	-1,58	152498567
01/03/06	5.008,71	5.059,03	5.006,00	5.057,61	1,14	132999562
02/03/06	5.069,76	5.077,58	4.990,48	5.009,09	-0,96	139673673
03/03/06	5.012,94	5.030,36	4.966,71	4.989,15	-0,40	133234448
06/03/06	5.025,72	5.037,05	5.010,72	5.010,72	0,43	129514807
07/03/06	4.989,93	4.996,69	4.968,72	4.992,21	-0,37	123852408
08/03/06	5.000,99	5.005,88	4.927,59	4.969,51	-0,45	149103626
09/03/06	5.007,96	5.012,42	4.981,05	5.007,84	0,77	133724479
10/03/06	4.993,91	5.069,27	4.986,92	5.069,27	1,23	117575397
13/03/06	5.094,23	5.112,70	5.085,74	5.107,47	0,75	99056181
14/03/06	5.095,24	5.117,16	5.088,12	5.117,16	0,19	109949797
15/03/06	5.131,04	5.141,55	5.119,61	5.127,93	0,21	121084260
16/03/06	5.130,54	5.136,64	5.105,62	5.126,01	-0,04	110239590
17/03/06	5.133,09	5.171,38	5.124,75	5.141,08	0,29	165232820
20/03/06	5.161,21	5.174,14	5.131,31	5.138,51	-0,05	96421350
21/03/06	5.136,92	5.148,56	5.098,38	5.148,56	0,20	119449395
22/03/06	5.142,47	5.201,28	5.132,95	5.194,78	0,90	181240156
23/03/06	5.204,68	5.205,61	5.179,66	5.194,78	0,00	132080994
24/03/06	5.198,27	5.226,37	5.194,20	5.218,71	0,46	152767561
27/03/06	5.212,39	5.218,85	5.162,07	5.162,44	-1,08	93517917
28/03/06	5.170,97	5.189,94	5.134,34	5.149,99	-0,24	104814702
29/03/06	5.144,12	5.189,62	5.143,66	5.180,25	0,59	85148554
30/03/06	5.204,91	5.246,74	5.203,36	5.240,10	1,16	117118046
31/03/06	5.227,05	5.247,31	5.211,07	5.220,85	-0,37	105696587
03/04/06	5.251,56	5.258,51	5.231,10	5.255,26	0,66	124339745
04/04/06	5.241,71	5.241,71	5.203,91	5.205,81	-0,94	116863574
05/04/06	5.214,44	5.230,87	5.187,33	5.221,03	0,29	120031117
06/04/06	5.232,41	5.245,56	5.200,46	5.222,36	0,03	116226144
07/04/06	5.221,84	5.241,00	5.174,96	5.174,96	-0,91	114764816
10/04/06	5.170,05	5.190,87	5.155,83	5.190,27	0,30	84382792
11/04/06	5.189,19	5.197,41	5.106,18	5.112,60	-1,50	126835568
12/04/06	5.106,48	5.110,80	5.058,35	5.085,11	-0,54	121816913
13/04/06	5.097,78	5.109,61	5.069,47	5.102,62	0,34	82467155
18/04/06	5.097,56	5.101,93	5.073,51	5.095,97	-0,13	82229430
19/04/06	5.150,39	5.172,59	5.125,57	5.158,14	1,22	108721882
20/04/06	5.158,24	5.227,13	5.158,24	5.206,79	0,94	121195085
21/04/06	5.223,83	5.252,38	5.221,56	5.252,38	0,88	109810257
24/04/06	5.227,70	5.239,38	5.219,27	5.221,44	-0,59	87306934
25/04/06	5.238,64	5.255,15	5.227,94	5.235,34	0,27	103482587
26/04/06	5.244,47	5.261,60	5.241,99	5.252,32	0,32	104366766
27/04/06	5.257,76	5.257,76	5.169,98	5.213,55	-0,74	169400081
28/04/06	5.211,14	5.219,07	5.184,27	5.188,40	-0,48	116765462
02/05/06	5.187,34	5.249,47	5.185,68	5.241,19	1,02	116350629
03/05/06	5.260,57	5.267,51	5.193,94	5.193,94	-0,90	134589911
04/05/06	5.198,12	5.241,49	5.187,72	5.233,70	0,77	98354486
05/05/06	5.244,21	5.287,24	5.237,52	5.286,40	1,01	105246546
08/05/06	5.297,50	5.315,03	5.277,31	5.282,40	-0,08	85184974
09/05/06	5.292,29	5.312,18	5.272,82	5.312,18	0,56	111713522
10/05/06	5.285,15	5.310,65	5.276,46	5.278,27	-0,64	126916150
11/05/06	5.284,06	5.329,16	5.259,12	5.262,94	-0,29	170039854
12/05/06	5.226,81	5.238,40	5.150,45	5.150,45	-2,14	212419138
15/05/06	5.130,53	5.137,43	5.052,80	5.064,85	-1,66	187040307
16/05/06	5.065,49	5.100,71	5.042,22	5.081,69	0,33	150327109
17/05/06	5.103,58	5.110,20	4.920,31	4.920,31	-3,18	181139690
18/05/06	4.922,31	4.959,81	4.841,77	4.908,69	-0,24	199366734
19/05/06	4.933,73	4.964,84	4.906,74	4.944,57	0,73	179287082
22/05/06	4.934,11	4.934,11	4.798,81	4.813,50	-2,65	183981859
23/05/06	4.847,52	4.963,10	4.847,52	4.931,53	2,45	196174778
24/05/06	4.892,71	4.908,77	4.822,60	4.870,02	-1,25	150904869
25/05/06	4.878,51	4.949,53	4.840,58	4.949,53	1,63	97131225
26/05/06	4.993,01	5.045,09	4.970,08	5.045,09	1,93	162757470
29/05/06	5.022,86	5.026,36	5.009,17	5.015,32	-0,59	48836558
30/05/06	5.010,35	5.023,41	4.882,72	4.893,87	-2,42	151443355
31/05/06	4.834,56	4.937,91	4.820,06	4.930,18	0,74	169673247
01/06/06	4.927,13	4.954,46	4.885,34	4.947,29	0,35	123124074
02/06/06	5.000,45	5.023,17	4.937,81	4.959,70	0,25	127736686
05/06/06	4.960,16	4.970,51	4.906,46	4.916,04	-0,88	73527762
06/06/06	4.834,44	4.857,39	4.786,43	4.797,92	-2,40	142432190
07/06/06	4.820,29	4.832,50	4.767,32	4.824,77	0,56	138972577
08/06/06	4.706,39	4.762,74	4.684,34	4.684,34	-2,91	212133408
09/06/06	4.757,55	4.785,59	4.736,49	4.768,18	1,79	135748807
12/06/06	4.757,56	4.780,08	4.720,16	4.723,18	-0,94	99536699
13/06/06	4.635,30	4.660,34	4.594,34	4.617,59	-2,24	176944981
14/06/06	4.622,22	4.642,15	4.564,69	4.615,44	-0,05	236819927
15/06/06	4.639,40	4.729,80	4.639,40	4.724,58	2,36	174063468
16/06/06	4.789,94	4.801,63	4.681,47	4.694,89	-0,63	286744908
19/06/06	4.722,62	4.773,54	4.718,72	4.729,02	0,73	123956166
20/06/06	4.687,39	4.770,42	4.678,37	4.770,42	0,88	129009487
21/06/06	4.780,45	4.785,86	4.711,17	4.774,73	0,09	130401674
22/06/06	4.828,63	4.838,54	4.775,59	4.803,29	0,60	108699746
23/06/06	4.812,80	4.834,20	4.788,80	4.817,63	0,30	98519685
26/06/06	4.838,72	4.842,80	4.796,15	4.801,49	-0,34	114452489
27/06/06	4.829,16	4.832,16	4.762,82	4.771,24	-0,63	111293589
28/06/06	4.751,79	4.802,61	4.744,58	4.774,00	0,06	110729176
29/06/06	4.814,91	4.880,38	4.800,49	4.880,38	2,23	119663335
30/06/06	4.946,59	4.974,53	4.914,25	4.965,96	1,75	136360171
03/07/06	4.967,07	4.982,84	4.952,16	4.980,62	0,30	102830567
04/07/06	4.985,84	4.985,84	4.948,41	4.983,88	0,07	57923512
05/07/06	4.959,93	4.963,44	4.902,57	4.921,30	-1,26	101208759
06/07/06	4.935,28	4.971,69	4.933,19	4.966,45	0,92	114194583
07/07/06	4.950,71	4.977,68	4.921,57	4.953,71	-0,26	94507683
10/07/06	4.939,20	4.989,29	4.908,98	4.982,48	0,58	83373580
11/07/06	4.954,15	4.975,78	4.903,28	4.914,39	-1,37	150050659
12/07/06	4.946,12	4.978,73	4.932,70	4.941,73	0,56	110991083
13/07/06	4.903,58	4.904,01	4.834,81	4.852,52	-1,81	144990358
14/07/06	4.811,80	4.842,85	4.780,79	4.780,79	-1,48	92409164
17/07/06	4.790,92	4.790,92	4.710,61	4.750,08	-0,64	115001068
18/07/06	4.740,01	4.763,83	4.715,62	4.734,54	-0,33	108713411
19/07/06	4.733,27	4.846,54	4.733,27	4.846,54	2,37	129790910
20/07/06	4.870,27	4.895,10	4.854,58	4.865,04	0,38	104987280
21/07/06	4.841,28	4.860,49	4.802,59	4.818,55	-0,96	104798008
24/07/06	4.827,07	4.919,44	4.826,17	4.914,93	2,00	87998684
25/07/06	4.931,94	4.958,05	4.915,90	4.933,12	0,37	99402059
26/07/06	4.937,07	4.954,80	4.925,47	4.943,00	0,20	105539670
27/07/06	4.974,42	5.001,21	4.961,54	5.001,21	1,18	162148224
28/07/06	4.978,07	5.030,78	4.962,54	5.028,51	0,55	112566110
31/07/06	5.024,51	5.034,06	5.006,28	5.009,42	-0,38	75857595
01/08/06	5.010,95	5.024,09	4.932,41	4.948,23	-1,22	97199339
02/08/06	4.984,11	5.027,20	4.976,51	5.026,25	1,58	107618957
03/08/06	5.034,46	5.038,68	4.958,18	4.983,68	-0,85	116772231
04/08/06	5.013,43	5.060,47	4.995,77	5.040,95	1,15	110079215
07/08/06	4.980,44	4.995,50	4.950,18	4.956,34	-1,68	83503767
08/08/06	4.986,91	4.991,49	4.943,57	4.967,95	0,23	80601589
09/08/06	4.982,84	5.033,19	4.948,18	5.025,15	1,15	100289133
10/08/06	4.973,73	4.986,60	4.935,96	4.976,64	-0,97	100626570
11/08/06	4.993,13	5.015,01	4.962,62	4.985,52	0,18	79776434
14/08/06	5.019,17	5.050,40	5.015,48	5.046,93	1,23	65948657
15/08/06	5.033,20	5.125,62	5.031,22	5.115,02	1,35	89813251
16/08/06	5.117,22	5.140,73	5.102,23	5.137,31	0,44	114886062
17/08/06	5.139,78	5.144,84	5.122,40	5.144,84	0,15	101353248
18/08/06	5.142,67	5.157,60	5.127,44	5.135,69	-0,18	109359394
21/08/06	5.126,74	5.136,22	5.094,73	5.104,65	-0,60	66132719
22/08/06	5.126,19	5.131,18	5.072,73	5.128,33	0,46	84813615
23/08/06	5.126,55	5.131,51	5.075,44	5.082,73	-0,89	73152789
24/08/06	5.085,44	5.128,96	5.062,94	5.112,85	0,59	81129585
25/08/06	5.118,41	5.133,78	5.089,45	5.111,13	-0,03	60194987
28/08/06	5.104,38	5.154,27	5.083,01	5.148,52	0,73	49177855
29/08/06	5.151,68	5.183,47	5.144,48	5.160,32	0,23	86611183
30/08/06	5.176,97	5.196,91	5.162,71	5.182,79	0,44	96444809
31/08/06	5.196,08	5.196,90	5.157,56	5.165,04	-0,34	101008040
01/09/06	5.181,98	5.206,23	5.170,01	5.183,45	0,36	96221891
04/09/06	5.195,18	5.209,06	5.190,38	5.203,24	0,38	73468439
05/09/06	5.201,96	5.202,44	5.147,33	5.172,85	-0,58	86219990
06/09/06	5.173,36	5.179,88	5.107,95	5.115,52	-1,11	113062517
07/09/06	5.090,24	5.090,27	5.043,76	5.060,09	-1,08	115739300
08/09/06	5.072,75	5.091,32	5.058,07	5.073,57	0,27	88738574
11/09/06	5.042,88	5.058,31	5.018,18	5.058,31	-0,30	111996661
12/09/06	5.062,94	5.129,36	5.037,73	5.125,97	1,34	133715321
13/09/06	5.142,98	5.152,89	5.113,22	5.137,93	0,23	103605154
14/09/06	5.149,09	5.165,39	5.106,25	5.123,85	-0,27	106001922
15/09/06	5.131,02	5.163,06	5.112,88	5.144,88	0,41	219081088
18/09/06	5.152,90	5.159,46	5.119,36	5.146,96	0,04	85135808
19/09/06	5.148,68	5.151,78	5.091,94	5.115,99	-0,60	108300929
20/09/06	5.110,61	5.199,11	5.106,01	5.192,74	1,50	125862610
21/09/06	5.190,28	5.222,83	5.175,18	5.208,32	0,30	132922544
22/09/06	5.169,51	5.182,73	5.122,77	5.141,95	-1,27	97423110
25/09/06	5.156,44	5.183,89	5.126,39	5.146,49	0,09	114342204
26/09/06	5.184,83	5.229,14	5.176,65	5.219,59	1,42	126516867
27/09/06	5.240,98	5.252,75	5.208,89	5.243,10	0,45	126340932
28/09/06	5.237,58	5.263,44	5.232,78	5.250,01	0,13	123162920
29/09/06	5.258,84	5.285,34	5.246,98	5.250,01	0,00	92262039
02/10/06	5.268,63	5.276,23	5.229,22	5.243,13	-0,13	90263961
03/10/06	5.223,75	5.230,51	5.196,07	5.219,79	-0,45	98904081
04/10/06	5.219,25	5.261,24	5.216,36	5.256,55	0,70	135673709
05/10/06	5.298,06	5.300,18	5.278,04	5.288,53	0,61	120151156
06/10/06	5.295,00	5.295,00	5.259,22	5.282,06	-0,12	116115717
09/10/06	5.261,87	5.291,32	5.261,77	5.284,74	0,05	87269651
10/10/06	5.297,04	5.313,82	5.285,36	5.309,79	0,47	110476643
11/10/06	5.297,88	5.313,72	5.271,56	5.313,19	0,06	114165275
12/10/06	5.317,25	5.363,87	5.310,42	5.361,51	0,91	143355828
13/10/06	5.368,80	5.372,81	5.344,69	5.353,23	-0,15	106051954
16/10/06	5.359,00	5.366,26	5.341,63	5.361,97	0,16	88647941
17/10/06	5.347,89	5.353,67	5.298,88	5.302,99	-1,10	119019448
18/10/06	5.328,24	5.381,90	5.324,25	5.361,29	1,10	113033139
19/10/06	5.337,60	5.377,74	5.329,68	5.359,74	-0,03	99476968
20/10/06	5.373,20	5.399,83	5.359,80	5.375,35	0,29	108537344
23/10/06	5.391,78	5.420,23	5.361,38	5.411,81	0,68	81489762
24/10/06	5.407,79	5.411,37	5.388,14	5.404,54	-0,13	160770481
25/10/06	5.398,17	5.427,10	5.395,72	5.422,28	0,33	130502786
26/10/06	5.447,78	5.458,21	5.421,79	5.433,79	0,21	155963097
27/10/06	5.436,62	5.448,67	5.373,26	5.396,03	-0,69	121396061
30/10/06	5.352,87	5.365,89	5.341,77	5.362,23	-0,63	93173819
31/10/06	5.349,95	5.372,35	5.337,11	5.348,73	-0,25	123345136
01/11/06	5.351,36	5.387,77	5.340,06	5.370,86	0,41	73634751
02/11/06	5.345,66	5.354,92	5.290,27	5.310,07	-1,13	108283359
03/11/06	5.325,05	5.359,74	5.305,72	5.336,30	0,49	104616630
06/11/06	5.351,46	5.402,36	5.347,40	5.402,36	1,24	99891107
07/11/06	5.407,16	5.447,02	5.400,72	5.437,78	0,66	129042519
08/11/06	5.411,05	5.441,91	5.403,38	5.437,16	-0,01	108489685
09/11/06	5.443,73	5.451,35	5.426,25	5.448,60	0,21	120776458
10/11/06	5.430,96	5.454,60	5.418,98	5.447,50	-0,02	95019331
13/11/06	5.445,47	5.502,47	5.444,01	5.490,56	0,79	94416912
14/11/06	5.498,80	5.500,72	5.459,89	5.476,28	-0,26	106625800
15/11/06	5.504,38	5.511,53	5.486,24	5.511,53	0,64	96072444
16/11/06	5.500,68	5.518,43	5.490,87	5.505,72	-0,11	110751316
17/11/06	5.479,96	5.489,12	5.422,01	5.439,71	-1,20	129928013
20/11/06	5.414,31	5.466,83	5.394,05	5.454,74	0,28	87725141
21/11/06	5.451,98	5.486,21	5.449,90	5.459,35	0,08	89983691
22/11/06	5.481,21	5.494,34	5.439,25	5.452,49	-0,13	124419578
23/11/06	5.465,73	5.470,75	5.399,81	5.424,86	-0,51	81019131
24/11/06	5.407,23	5.416,36	5.349,67	5.389,46	-0,65	106445062
27/11/06	5.377,25	5.402,09	5.308,65	5.308,65	-1,50	115500869
28/11/06	5.304,50	5.321,11	5.272,47	5.306,24	-0,05	122292516
29/11/06	5.336,39	5.381,25	5.317,42	5.381,25	1,41	120934907
30/11/06	5.388,38	5.398,96	5.325,26	5.327,64	-1,00	161144345
01/12/06	5.341,62	5.365,30	5.239,84	5.254,05	-1,38	253275059
04/12/06	5.268,24	5.299,12	5.246,38	5.296,08	0,80	121021373
05/12/06	5.311,88	5.374,11	5.298,93	5.359,69	1,20	149481033
06/12/06	5.362,64	5.376,15	5.325,05	5.350,62	-0,17	116672949
07/12/06	5.331,43	5.401,49	5.330,98	5.379,21	0,53	139419369
08/12/06	5.354,76	5.387,70	5.329,49	5.384,16	0,09	119560328
11/12/06	5.413,13	5.432,35	5.401,38	5.427,56	0,81	130505160
12/12/06	5.429,36	5.432,57	5.406,55	5.426,82	-0,01	126213918
13/12/06	5.428,49	5.480,40	5.421,84	5.475,85	0,90	149098787
14/12/06	5.496,13	5.516,50	5.490,31	5.509,58	0,62	125106752
15/12/06	5.525,38	5.553,45	5.513,63	5.541,62	0,58	194906095
18/12/06	5.533,08	5.545,00	5.526,83	5.530,32	-0,20	107545926
19/12/06	5.498,48	5.507,75	5.464,87	5.484,76	-0,82	112640031
20/12/06	5.512,31	5.524,98	5.507,87	5.514,42	0,54	100254621
21/12/06	5.499,43	5.527,11	5.496,96	5.510,39	-0,07	98855368
22/12/06	5.496,54	5.503,20	5.453,11	5.453,94	-1,02	68259682
27/12/06	5.482,68	5.540,01	5.478,85	5.540,01	1,58	55541226
28/12/06	5.546,74	5.549,47	5.520,77	5.533,36	-0,12	51716235
29/12/06	5.531,63	5.553,86	5.531,63	5.541,76	0,15	50608879
02/01/07	5.575,76	5.621,65	5.575,63	5.617,71	1,37	85910028
03/01/07	5.621,00	5.623,67	5.596,82	5.610,92	-0,12	118580750
04/01/07	5.573,73	5.585,54	5.547,17	5.574,56	-0,65	130465743
05/01/07	5.552,64	5.566,24	5.517,35	5.517,35	-1,03	126420501
08/01/07	5.532,57	5.555,67	5.509,06	5.518,59	0,02	115053830
09/01/07	5.549,01	5.563,48	5.532,62	5.533,03	0,26	151688202
10/01/07	5.505,36	5.524,11	5.473,47	5.501,95	-0,56	134474750
11/01/07	5.523,72	5.609,80	5.515,60	5.609,80	1,96	157830591
12/01/07	5.597,02	5.619,93	5.589,03	5.617,62	0,14	129982086
15/01/07	5.641,37	5.649,76	5.623,35	5.631,08	0,24	96391149
16/01/07	5.637,27	5.645,20	5.588,77	5.591,54	-0,70	119572431
17/01/07	5.592,31	5.602,68	5.538,48	5.561,78	-0,53	117555767
18/01/07	5.584,75	5.609,34	5.539,82	5.555,04	-0,12	153034487
19/01/07	5.554,50	5.623,40	5.529,44	5.614,70	1,07	161119294
22/01/07	5.630,41	5.639,70	5.576,56	5.579,78	-0,62	127162725
23/01/07	5.582,99	5.592,82	5.539,76	5.575,07	-0,08	240186230
24/01/07	5.595,96	5.646,14	5.593,36	5.638,08	1,13	149718202
25/01/07	5.649,01	5.658,08	5.590,65	5.609,20	-0,51	131019098
26/01/07	5.577,31	5.611,84	5.547,68	5.582,30	-0,48	136073867
29/01/07	5.592,73	5.630,33	5.582,43	5.619,70	0,67	105438258
30/01/07	5.610,89	5.653,88	5.603,23	5.645,59	0,46	104085749
31/01/07	5.637,77	5.653,76	5.601,17	5.608,31	-0,66	116580491
01/02/07	5.664,09	5.689,44	5.657,23	5.662,25	0,96	132583428
02/02/07	5.680,13	5.693,47	5.666,77	5.677,30	0,27	119787917
05/02/07	5.671,23	5.691,83	5.659,36	5.681,11	0,07	103841761
06/02/07	5.680,12	5.699,27	5.670,48	5.676,78	-0,08	100431903
07/02/07	5.687,27	5.710,57	5.681,89	5.703,00	0,46	122518430
08/02/07	5.705,16	5.711,04	5.652,48	5.665,10	-0,66	119012637
09/02/07	5.699,18	5.710,31	5.688,94	5.692,45	0,48	123393317
12/02/07	5.670,73	5.670,73	5.625,17	5.643,95	-0,85	102407249
13/02/07	5.656,48	5.682,69	5.651,27	5.682,69	0,69	115131704
14/02/07	5.700,40	5.725,84	5.693,36	5.725,84	0,76	125880423
15/02/07	5.724,54	5.729,16	5.703,67	5.720,88	-0,09	140234392
16/02/07	5.716,43	5.728,36	5.703,64	5.713,59	-0,13	109439344
19/02/07	5.723,05	5.758,33	5.717,37	5.739,90	0,46	84568163
20/02/07	5.739,27	5.744,78	5.678,38	5.713,45	-0,46	101759572
21/02/07	5.732,80	5.736,24	5.677,59	5.694,56	-0,33	110464532
22/02/07	5.723,15	5.737,36	5.700,78	5.707,86	0,23	113583329
23/02/07	5.723,79	5.727,60	5.688,83	5.716,38	0,15	134365018
26/02/07	5.732,28	5.771,69	5.728,07	5.762,54	0,81	104397045
27/02/07	5.719,04	5.719,45	5.581,06	5.588,39	-3,02	208229686
28/02/07	5.475,89	5.556,85	5.458,65	5.516,32	-1,29	248669198
01/03/07	5.502,09	5.555,37	5.355,75	5.458,40	-1,05	285963197
02/03/07	5.480,27	5.499,22	5.391,10	5.424,70	-0,62	182954033
05/03/07	5.325,14	5.404,14	5.303,29	5.385,03	-0,73	188472923
06/03/07	5.431,15	5.443,95	5.399,12	5.437,13	0,97	165844280
07/03/07	5.458,30	5.469,01	5.430,70	5.455,07	0,33	146583866
08/03/07	5.493,70	5.529,31	5.481,55	5.524,26	1,27	146668525
09/03/07	5.515,92	5.549,30	5.473,32	5.537,84	0,25	137914159
12/03/07	5.553,82	5.565,42	5.478,52	5.496,07	-0,75	121047723
13/03/07	5.498,58	5.508,56	5.432,51	5.432,94	-1,15	129619834
14/03/07	5.346,74	5.366,71	5.295,58	5.296,22	-2,52	214300321
15/03/07	5.376,36	5.389,85	5.320,37	5.389,85	1,77	157388962
16/03/07	5.380,13	5.420,62	5.346,73	5.382,16	-0,14	191552075
19/03/07	5.435,37	5.459,40	5.411,54	5.458,95	1,43	68657489
20/03/07	5.459,67	5.504,84	5.426,43	5.503,27	0,81	140060125
21/03/07	5.499,05	5.518,12	5.490,58	5.502,18	-0,02	125262799
22/03/07	5.577,72	5.610,43	5.560,50	5.598,37	1,75	170424710
23/03/07	5.589,80	5.642,19	5.576,82	5.634,75	0,65	132817944
26/03/07	5.638,48	5.638,63	5.546,28	5.576,30	-1,04	155438907
27/03/07	5.609,66	5.617,97	5.572,01	5.587,06	0,19	116854930
28/03/07	5.563,50	5.574,91	5.530,79	5.552,69	-0,62	128851682
29/03/07	5.579,99	5.633,42	5.578,84	5.631,53	1,42	102912258
30/03/07	5.630,17	5.674,26	5.609,02	5.634,16	0,05	106559192
02/04/07	5.623,40	5.648,18	5.609,28	5.645,56	0,20	116783089
03/04/07	5.681,65	5.713,53	5.669,28	5.711,91	1,18	117590868
04/04/07	5.730,28	5.739,01	5.707,39	5.739,01	0,47	122864284
05/04/07	5.731,70	5.751,33	5.721,00	5.741,38	0,04	79691794
10/04/07	5.750,47	5.774,97	5.725,93	5.766,27	0,43	108048031
11/04/07	5.757,94	5.798,21	5.741,27	5.751,92	-0,25	107745091
12/04/07	5.744,42	5.759,27	5.701,35	5.748,94	-0,05	113848849
13/04/07	5.762,06	5.794,62	5.748,74	5.789,34	0,70	92576330
16/04/07	5.815,36	5.861,97	5.806,52	5.861,97	1,25	115781777
17/04/07	5.844,49	5.871,86	5.820,74	5.858,14	-0,07	115309515
18/04/07	5.849,20	5.859,17	5.813,46	5.835,95	-0,38	126860491
19/04/07	5.775,56	5.834,25	5.745,03	5.829,04	-0,12	159945613
20/04/07	5.856,50	5.957,80	5.855,26	5.938,90	1,88	193738929
23/04/07	5.937,15	5.958,47	5.904,56	5.917,32	-0,36	113092834
24/04/07	5.911,65	5.923,61	5.860,69	5.886,03	-0,53	173394947
25/04/07	5.902,54	5.962,39	5.902,54	5.947,33	1,04	140026066
26/04/07	5.979,96	5.981,55	5.930,91	5.944,44	-0,05	141436876
27/04/07	5.940,76	5.950,99	5.908,38	5.930,77	-0,23	112308986
30/04/07	5.913,03	5.976,34	5.913,03	5.960,04	0,49	85311736
02/05/07	5.985,20	6.001,17	5.958,98	5.990,13	0,50	135801582
03/05/07	6.018,59	6.019,70	5.969,71	6.004,28	0,24	120110367
04/05/07	6.012,55	6.075,58	5.999,79	6.068,83	1,08	138972636
07/05/07	6.079,86	6.081,78	6.058,92	6.071,48	0,04	72714266
08/05/07	6.057,59	6.064,20	6.015,99	6.034,25	-0,61	105854627
09/05/07	6.070,18	6.078,28	6.020,69	6.051,63	0,29	122942624
10/05/07	6.044,67	6.058,10	6.006,99	6.012,76	-0,64	131952518
11/05/07	5.956,00	6.051,19	5.927,51	6.050,63	0,63	181268745
14/05/07	6.070,30	6.070,30	6.016,96	6.026,42	-0,40	103490026
15/05/07	6.001,75	6.057,71	5.987,49	6.049,76	0,39	130952464
16/05/07	6.039,55	6.053,02	6.012,84	6.017,91	-0,53	127693768
17/05/07	6.044,15	6.048,97	6.010,76	6.027,00	0,15	79766492
18/05/07	6.018,23	6.111,72	6.016,12	6.101,14	1,23	158775406
21/05/07	6.091,59	6.110,31	6.062,33	6.089,91	-0,18	107917893
22/05/07	6.093,64	6.106,98	6.076,87	6.089,72	0,00	122899221
23/05/07	6.093,61	6.121,87	6.093,32	6.120,20	0,50	155669921
24/05/07	6.069,95	6.110,36	6.039,32	6.048,31	-1,17	137761943
25/05/07	6.019,68	6.073,37	6.011,49	6.057,49	0,15	111888175
28/05/07	6.065,25	6.073,99	6.051,17	6.071,47	0,23	17502708
29/05/07	6.079,67	6.079,67	6.044,51	6.056,39	-0,25	91777461
30/05/07	6.015,75	6.046,11	5.986,26	6.042,15	-0,24	117129029
31/05/07	6.086,86	6.119,33	6.066,98	6.104,00	1,02	146410017
01/06/07	6.113,18	6.168,15	6.105,61	6.168,15	1,05	131789909
04/06/07	6.157,33	6.163,90	6.112,29	6.125,81	-0,69	114559484
05/06/07	6.140,06	6.142,37	6.076,59	6.078,54	-0,77	127436566
06/06/07	6.072,64	6.080,70	5.971,42	5.977,87	-1,66	156474487
07/06/07	5.982,54	5.999,81	5.879,05	5.890,49	-1,46	194615683
08/06/07	5.876,65	5.917,84	5.837,14	5.883,29	-0,12	175318513
11/06/07	5.939,34	5.948,02	5.915,06	5.940,09	0,97	121877973
12/06/07	5.928,81	5.944,59	5.882,44	5.898,16	-0,71	137340191
13/06/07	5.878,84	5.951,12	5.851,48	5.934,27	0,61	141014921
14/06/07	5.974,59	6.047,23	5.971,06	6.047,23	1,90	196892966
15/06/07	6.063,52	6.122,31	6.056,68	6.105,28	0,96	251054734
18/06/07	6.117,52	6.118,82	6.065,08	6.087,15	-0,30	124120602
19/06/07	6.091,92	6.106,89	6.058,36	6.071,67	-0,25	139110792
20/06/07	6.095,26	6.132,14	6.090,27	6.093,29	0,36	137234676
21/06/07	6.043,18	6.063,40	5.995,37	6.029,79	-1,04	162554278
22/06/07	6.040,51	6.055,32	6.009,10	6.023,25	-0,11	124716230
25/06/07	5.971,96	6.010,30	5.943,24	6.002,85	-0,34	157168732
26/06/07	5.962,65	5.990,01	5.939,23	5.953,36	-0,82	132548851
27/06/07	5.921,46	5.948,12	5.897,80	5.941,67	-0,20	138099927
28/06/07	5.995,87	6.006,31	5.976,23	6.006,31	1,09	129960549
29/06/07	6.031,74	6.054,93	5.976,95	6.054,93	0,81	131157859
02/07/07	6.021,10	6.040,33	6.011,38	6.026,95	-0,46	108777931
03/07/07	6.074,12	6.083,99	6.065,11	6.069,84	0,71	134204713
04/07/07	6.080,86	6.104,57	6.079,54	6.098,08	0,47	80621370
05/07/07	6.113,23	6.115,09	6.051,92	6.059,53	-0,63	110236592
06/07/07	6.061,20	6.106,57	6.059,60	6.102,69	0,71	88998406
09/07/07	6.118,63	6.133,12	6.097,78	6.104,66	0,03	115446028
10/07/07	6.104,13	6.126,24	6.000,90	6.019,22	-1,40	150815995
11/07/07	5.969,91	6.010,25	5.936,90	6.001,09	-0,30	151207747
12/07/07	6.026,89	6.103,05	5.989,44	6.103,05	1,70	151206230
13/07/07	6.156,16	6.156,16	6.105,21	6.117,96	0,24	116751036
16/07/07	6.131,74	6.132,29	6.101,55	6.125,60	0,12	96159310
17/07/07	6.106,61	6.114,42	6.061,78	6.099,21	-0,43	106991746
18/07/07	6.040,65	6.062,14	5.995,97	5.995,97	-1,69	119895787
19/07/07	6.047,48	6.080,48	6.027,19	6.065,50	1,16	109241792
20/07/07	6.050,45	6.076,26	5.952,22	5.957,16	-1,79	142083843
23/07/07	5.936,28	6.009,16	5.929,75	6.009,16	0,87	99413768
24/07/07	5.991,84	6.006,52	5.897,94	5.907,47	-1,69	134478437
25/07/07	5.885,67	5.907,71	5.804,17	5.837,11	-1,19	170007871
26/07/07	5.864,00	5.867,51	5.675,05	5.675,05	-2,78	219990402
27/07/07	5.626,92	5.721,83	5.608,28	5.643,96	-0,55	210218349
30/07/07	5.649,05	5.684,57	5.612,36	5.646,36	0,04	160849319
31/07/07	5.701,52	5.754,00	5.691,21	5.751,08	1,85	246492545
01/08/07	5.622,11	5.701,21	5.561,87	5.654,30	-1,68	214697394
02/08/07	5.704,34	5.720,17	5.661,09	5.682,07	0,49	189216347
03/08/07	5.704,56	5.704,56	5.583,83	5.597,89	-1,48	143402208
06/08/07	5.532,59	5.573,22	5.516,65	5.532,99	-1,16	160663273
07/08/07	5.610,63	5.627,28	5.579,19	5.620,40	1,58	163785698
08/08/07	5.671,33	5.766,56	5.652,52	5.749,29	2,29	208927271
09/08/07	5.742,05	5.742,05	5.562,94	5.624,78	-2,17	244034504
10/08/07	5.518,21	5.558,94	5.434,93	5.448,63	-3,13	252612530
13/08/07	5.512,93	5.576,89	5.495,22	5.569,28	2,21	170010722
14/08/07	5.513,06	5.574,37	5.463,39	5.478,66	-1,63	141481471
15/08/07	5.407,99	5.454,65	5.378,41	5.442,72	-0,66	159309139
16/08/07	5.338,74	5.344,17	5.263,15	5.265,47	-3,26	246596926
17/08/07	5.256,86	5.450,35	5.217,70	5.363,63	1,86	295264906
20/08/07	5.428,67	5.447,61	5.390,06	5.399,38	0,67	131677598
21/08/07	5.413,03	5.445,50	5.345,08	5.418,78	0,36	127963813
22/08/07	5.451,10	5.531,86	5.448,52	5.518,17	1,83	137488743
23/08/07	5.575,98	5.596,16	5.523,33	5.523,33	0,09	119966681
24/08/07	5.491,20	5.578,88	5.491,20	5.569,38	0,83	91182361
27/08/07	5.598,73	5.617,79	5.584,84	5.590,54	0,38	61551727
28/08/07	5.579,82	5.579,82	5.462,27	5.474,17	-2,08	116674763
29/08/07	5.441,52	5.520,02	5.425,90	5.520,02	0,84	126622687
30/08/07	5.584,01	5.605,98	5.521,10	5.592,53	1,31	156138768
31/08/07	5.634,07	5.686,47	5.618,85	5.662,70	1,25	160503496
03/09/07	5.683,10	5.683,10	5.639,55	5.651,27	-0,20	95201406
04/09/07	5.636,15	5.679,95	5.602,89	5.672,72	0,38	121855852
05/09/07	5.655,28	5.666,89	5.548,69	5.551,55	-2,14	156219572
06/09/07	5.585,54	5.596,43	5.503,12	5.576,62	0,45	133227964
07/09/07	5.567,61	5.595,63	5.417,26	5.430,10	-2,63	174523173
10/09/07	5.432,08	5.459,34	5.378,04	5.386,43	-0,80	143979241
11/09/07	5.442,10	5.491,80	5.424,06	5.478,94	1,72	131628991
12/09/07	5.480,98	5.519,44	5.462,56	5.508,01	0,53	130093300
13/09/07	5.489,42	5.574,62	5.472,20	5.565,97	1,05	248209171
14/09/07	5.540,36	5.554,95	5.487,27	5.538,92	-0,49	155751192
17/09/07	5.523,88	5.523,88	5.431,46	5.439,37	-1,80	161116403
18/09/07	5.418,95	5.557,34	5.417,01	5.549,35	2,02	169412102
19/09/07	5.683,27	5.744,74	5.653,51	5.730,82	3,27	237181363
20/09/07	5.686,08	5.710,84	5.670,52	5.688,76	-0,73	134824124
21/09/07	5.668,02	5.724,99	5.665,44	5.700,65	0,21	237954782
24/09/07	5.686,47	5.711,80	5.673,07	5.692,49	-0,14	132204694
25/09/07	5.663,18	5.673,96	5.608,69	5.641,59	-0,89	149869945
26/09/07	5.659,45	5.715,31	5.659,45	5.690,77	0,87	131948552
27/09/07	5.740,80	5.752,89	5.717,49	5.733,37	0,75	153318326
28/09/07	5.728,95	5.734,12	5.679,03	5.715,69	-0,31	172277993
01/10/07	5.670,79	5.780,79	5.660,76	5.773,26	1,01	137687006
02/10/07	5.811,26	5.823,50	5.793,19	5.799,27	0,45	166284860
03/10/07	5.798,24	5.809,50	5.779,45	5.806,18	0,12	130892548
04/10/07	5.783,30	5.825,94	5.776,18	5.804,39	-0,03	136975575
05/10/07	5.810,81	5.854,81	5.793,68	5.843,24	0,67	126537839
08/10/07	5.852,32	5.852,32	5.824,07	5.829,40	-0,24	84122817
09/10/07	5.819,83	5.863,95	5.805,67	5.861,93	0,56	117387984
10/10/07	5.863,88	5.874,96	5.808,48	5.838,49	-0,40	127046142
11/10/07	5.835,78	5.882,07	5.835,78	5.862,83	0,42	155520977
12/10/07	5.816,67	5.843,95	5.779,04	5.843,95	-0,32	157555906
15/10/07	5.842,88	5.867,95	5.795,67	5.807,44	-0,62	122481705
16/10/07	5.779,83	5.789,67	5.739,86	5.774,36	-0,57	172181487
17/10/07	5.776,27	5.843,76	5.759,98	5.818,80	0,77	147967721
18/10/07	5.830,48	5.838,97	5.740,81	5.767,24	-0,89	138029452
19/10/07	5.751,54	5.780,50	5.728,36	5.740,48	-0,46	128502775
22/10/07	5.635,70	5.669,16	5.630,80	5.661,27	-1,38	139502314
23/10/07	5.694,33	5.728,85	5.686,22	5.705,05	0,77	121140932
24/10/07	5.711,74	5.733,87	5.654,10	5.674,67	-0,53	142251542
25/10/07	5.722,09	5.767,11	5.710,05	5.760,30	1,51	184943362
26/10/07	5.776,26	5.805,03	5.744,93	5.794,87	0,60	147499098
29/10/07	5.845,85	5.850,81	5.822,44	5.836,19	0,71	119083785
30/10/07	5.821,20	5.822,99	5.795,18	5.803,93	-0,55	122441804
31/10/07	5.804,44	5.847,95	5.793,84	5.847,95	0,76	139520001
01/11/07	5.851,76	5.855,35	5.704,81	5.730,92	-2,00	154078482
02/11/07	5.684,91	5.726,12	5.668,67	5.720,42	-0,18	157015724
05/11/07	5.676,76	5.697,71	5.660,14	5.684,62	-0,63	125527609
06/11/07	5.702,39	5.728,70	5.683,98	5.709,42	0,44	132163454
07/11/07	5.737,63	5.759,53	5.646,12	5.683,22	-0,46	176244807
08/11/07	5.602,34	5.675,03	5.589,50	5.631,63	-0,91	194051831
09/11/07	5.641,23	5.661,41	5.493,60	5.524,18	-1,91	202344027
12/11/07	5.488,98	5.540,34	5.483,71	5.535,56	0,21	150002278
13/11/07	5.508,51	5.554,12	5.486,29	5.538,91	0,06	142500976
14/11/07	5.625,56	5.638,82	5.591,04	5.613,60	1,35	166900773
15/11/07	5.598,13	5.610,98	5.526,27	5.561,13	-0,93	153113319
16/11/07	5.519,05	5.551,82	5.497,09	5.523,63	-0,67	166546815
19/11/07	5.519,97	5.564,65	5.428,96	5.432,57	-1,65	177463833
20/11/07	5.460,35	5.516,66	5.412,93	5.506,68	1,36	193344559
21/11/07	5.428,22	5.442,55	5.358,76	5.381,30	-2,28	201349024
22/11/07	5.402,79	5.433,46	5.364,25	5.416,10	0,65	138869138
23/11/07	5.406,46	5.529,80	5.406,46	5.521,17	1,94	144272610
26/11/07	5.558,06	5.568,01	5.450,37	5.458,39	-1,14	128387439
27/11/07	5.421,71	5.467,43	5.383,67	5.434,17	-0,44	161738079
28/11/07	5.461,92	5.578,08	5.406,99	5.561,21	2,34	180089071
29/11/07	5.596,69	5.615,00	5.550,00	5.598,11	0,66	137166171
30/11/07	5.602,58	5.685,53	5.597,22	5.670,57	1,29	180490562
03/12/07	5.654,10	5.680,48	5.620,19	5.629,46	-0,72	135402135
04/12/07	5.619,63	5.621,87	5.538,32	5.547,21	-1,46	154046611
05/12/07	5.585,73	5.663,22	5.577,27	5.659,07	2,02	130749342
06/12/07	5.681,71	5.724,51	5.627,68	5.673,76	0,26	142319728
07/12/07	5.700,46	5.744,76	5.700,46	5.718,75	0,79	138365570
10/12/07	5.683,60	5.771,44	5.681,36	5.750,92	0,56	120277192
11/12/07	5.765,27	5.768,22	5.702,53	5.724,76	-0,45	127539858
12/12/07	5.650,42	5.795,22	5.625,01	5.743,32	0,32	158409263
13/12/07	5.677,16	5.677,20	5.582,11	5.590,91	-2,65	167342642
14/12/07	5.624,95	5.631,54	5.560,59	5.605,36	0,26	115568340
17/12/07	5.532,67	5.541,56	5.499,57	5.514,88	-1,61	143939222
18/12/07	5.498,62	5.581,18	5.498,62	5.509,37	-0,10	129472833
19/12/07	5.516,78	5.547,76	5.465,98	5.497,42	-0,22	122648818
20/12/07	5.520,96	5.549,52	5.493,75	5.511,45	0,26	134068139
21/12/07	5.577,10	5.622,61	5.562,68	5.602,77	1,66	286831929
24/12/07	5.619,86	5.621,80	5.603,40	5.614,28	0,21	23649025
27/12/07	5.626,13	5.656,14	5.617,66	5.627,48	0,24	82236172
28/12/07	5.595,19	5.640,00	5.593,92	5.627,25	0,00	64864009
31/12/07	5.621,12	5.621,83	5.600,62	5.614,08	-0,23	21781856
02/01/08	5.609,98	5.665,94	5.530,43	5.550,36	-1,14	100458289
03/01/08	5.538,20	5.559,05	5.515,61	5.546,08	-0,08	117504545
04/01/08	5.543,69	5.567,09	5.417,53	5.446,79	-1,79	162947243
07/01/08	5.432,00	5.475,25	5.429,32	5.452,83	0,11	181161882
08/01/08	5.476,51	5.533,93	5.471,14	5.495,67	0,79	174857197
09/01/08	5.459,40	5.463,07	5.420,06	5.435,42	-1,10	198041592
10/01/08	5.468,54	5.471,82	5.394,52	5.400,43	-0,64	166136788
11/01/08	5.398,49	5.410,91	5.349,25	5.371,41	-0,54	178858447
14/01/08	5.345,83	5.421,22	5.343,25	5.403,51	0,60	142891558
15/01/08	5.390,37	5.394,14	5.250,09	5.250,82	-2,83	192383189
16/01/08	5.216,22	5.289,05	5.177,68	5.225,39	-0,48	233648733
17/01/08	5.278,29	5.278,50	5.150,24	5.157,09	-1,31	204957951
18/01/08	5.159,56	5.231,56	5.081,23	5.092,40	-1,25	255148089
21/01/08	5.006,48	5.012,53	4.726,76	4.744,45	-6,83	365210142
22/01/08	4.544,79	4.903,99	4.505,14	4.842,54	2,07	463552579
23/01/08	4.950,00	4.950,00	4.591,24	4.636,76	-4,25	353541928
24/01/08	4.816,99	4.916,98	4.773,53	4.915,29	6,01	323092815
25/01/08	5.001,57	5.001,57	4.855,43	4.878,12	-0,76	232316234
28/01/08	4.791,50	4.854,34	4.755,98	4.848,30	-0,61	166274372
29/01/08	4.893,38	4.949,40	4.868,01	4.941,45	1,92	167172622
30/01/08	4.911,73	4.911,80	4.841,30	4.873,57	-1,37	178151415
31/01/08	4.863,37	4.907,67	4.762,73	4.869,79	-0,08	216186941
01/02/08	4.935,79	5.009,16	4.927,18	4.978,06	2,22	225981052
04/02/08	5.027,26	5.027,26	4.954,93	4.973,64	-0,09	131717902
05/02/08	4.970,09	4.970,79	4.767,45	4.776,86	-3,96	200152069
06/02/08	4.729,41	4.823,03	4.729,41	4.816,43	0,83	211346043
07/02/08	4.792,56	4.797,54	4.683,06	4.723,80	-1,92	221349329
08/02/08	4.764,86	4.789,38	4.679,80	4.709,65	-0,30	224328076
11/02/08	4.653,15	4.734,73	4.644,74	4.682,70	-0,57	154090706
12/02/08	4.728,78	4.846,97	4.676,10	4.840,71	3,37	196522500
13/02/08	4.791,82	4.887,31	4.781,50	4.855,40	0,30	168735965
14/02/08	4.923,97	4.926,33	4.835,77	4.858,65	0,07	177895415
15/02/08	4.857,49	4.877,66	4.743,93	4.771,79	-1,79	175653255
18/02/08	4.810,29	4.879,23	4.810,29	4.861,80	1,89	99598105
19/02/08	4.844,52	4.940,36	4.806,17	4.885,83	0,49	153181236
20/02/08	4.828,36	4.866,90	4.779,14	4.812,81	-1,49	168788758
21/02/08	4.854,10	4.905,17	4.834,04	4.858,85	0,96	162398480
22/02/08	4.818,73	4.878,18	4.786,67	4.824,55	-0,71	162038758
25/02/08	4.877,89	4.925,94	4.870,41	4.919,26	1,96	143544498
26/02/08	4.955,71	4.980,65	4.917,15	4.973,07	1,09	176562666
27/02/08	4.990,63	4.992,77	4.892,59	4.968,82	-0,09	182277047
28/02/08	4.939,15	4.964,09	4.856,05	4.865,23	-2,08	178539105
29/02/08	4.837,01	4.873,02	4.768,53	4.790,66	-1,53	196078345
03/03/08	4.723,22	4.764,15	4.698,00	4.742,66	-1,00	150295530
04/03/08	4.749,07	4.782,86	4.655,25	4.675,91	-1,41	163286662
05/03/08	4.723,10	4.767,59	4.689,03	4.756,42	1,72	141700751
06/03/08	4.767,04	4.767,04	4.664,14	4.678,05	-1,65	158195981
07/03/08	4.630,57	4.661,88	4.576,59	4.618,96	-1,26	198919289
10/03/08	4.601,71	4.625,98	4.534,58	4.566,99	-1,13	158091870
11/03/08	4.589,88	4.683,18	4.566,95	4.627,69	1,33	189545709
12/03/08	4.716,92	4.741,89	4.678,62	4.697,10	1,50	196215218
13/03/08	4.610,99	4.642,20	4.547,09	4.630,19	-1,42	197888998
14/03/08	4.632,11	4.707,83	4.544,62	4.592,15	-0,82	214275225
17/03/08	4.449,39	4.505,97	4.416,71	4.431,04	-3,51	249766039
18/03/08	4.502,64	4.593,00	4.481,80	4.582,59	3,42	223507064
19/03/08	4.635,02	4.652,67	4.533,18	4.555,95	-0,58	248269263
20/03/08	4.510,97	4.553,28	4.480,87	4.533,72	-0,49	290932003
25/03/08	4.692,17	4.699,90	4.647,54	4.692,00	3,49	206193305
26/03/08	4.658,51	4.693,62	4.647,92	4.676,68	-0,33	153864437
27/03/08	4.667,99	4.750,63	4.664,97	4.719,53	0,92	150671774
28/03/08	4.722,95	4.740,78	4.679,53	4.695,92	-0,50	115984457
31/03/08	4.648,54	4.711,78	4.622,26	4.707,07	0,24	142322290
01/04/08	4.689,65	4.876,84	4.681,24	4.866,00	3,38	188525016
02/04/08	4.906,06	4.923,40	4.856,39	4.911,97	0,94	173182324
03/04/08	4.926,37	4.926,37	4.853,96	4.887,87	-0,49	151866067
04/04/08	4.914,42	4.919,96	4.848,67	4.900,88	0,27	141401233
07/04/08	4.936,25	4.959,97	4.926,67	4.944,60	0,89	128312010
08/04/08	4.908,16	4.914,43	4.878,73	4.912,69	-0,65	113384199
09/04/08	4.888,92	4.924,57	4.868,19	4.874,97	-0,77	127023056
10/04/08	4.875,48	4.880,59	4.789,63	4.859,42	-0,32	161154967
11/04/08	4.891,84	4.917,89	4.775,16	4.797,93	-1,27	153178105
14/04/08	4.755,07	4.793,63	4.750,28	4.766,49	-0,66	119717868
15/04/08	4.801,00	4.820,75	4.741,06	4.780,68	0,30	118835894
16/04/08	4.820,27	4.863,06	4.789,28	4.855,10	1,56	181523159
17/04/08	4.877,07	4.900,66	4.834,22	4.862,14	0,15	165843730
18/04/08	4.882,29	4.976,37	4.878,40	4.961,69	2,05	192982587
21/04/08	4.954,49	4.961,31	4.885,13	4.910,35	-1,03	134671740
22/04/08	4.887,28	4.930,16	4.849,88	4.872,64	-0,77	128651173
23/04/08	4.888,14	4.951,05	4.850,91	4.944,65	1,48	155547755
24/04/08	4.916,56	4.942,82	4.861,22	4.929,55	-0,31	138180080
25/04/08	4.954,29	5.013,44	4.950,90	4.978,21	0,99	161354662
28/04/08	4.989,92	5.030,76	4.986,44	5.012,75	0,69	94535503
29/04/08	4.986,12	5.013,05	4.957,78	4.977,10	-0,71	132602272
30/04/08	4.976,56	5.006,48	4.935,10	4.996,54	0,39	152666573
02/05/08	5.057,52	5.099,39	5.028,57	5.069,71	1,46	162669747
05/05/08	5.062,70	5.078,72	5.048,24	5.063,36	-0,13	70413557
06/05/08	5.052,71	5.067,84	5.011,12	5.040,92	-0,44	121975896
07/05/08	5.058,78	5.100,10	5.041,57	5.075,31	0,68	133948727
08/05/08	5.029,02	5.066,87	5.025,21	5.055,58	-0,39	109887149
09/05/08	5.001,00	5.004,58	4.925,05	4.960,56	-1,88	128284192
12/05/08	4.975,09	5.011,27	4.954,67	4.976,21	0,32	74711791
13/05/08	5.001,98	5.017,28	4.951,37	4.998,67	0,45	144607006
14/05/08	5.036,67	5.067,97	4.992,14	5.055,24	1,13	153916522
15/05/08	5.045,68	5.060,28	5.020,39	5.057,51	0,04	130183823
16/05/08	5.090,75	5.120,91	5.058,79	5.078,04	0,41	147461743
19/05/08	5.090,53	5.142,10	5.076,12	5.142,10	1,26	118892491
20/05/08	5.091,45	5.104,74	5.041,22	5.054,88	-1,70	142400242
21/05/08	5.065,28	5.080,73	5.003,09	5.027,55	-0,54	157355396
22/05/08	4.977,85	5.047,91	4.975,04	5.028,74	0,02	144890551
23/05/08	5.020,60	5.021,07	4.933,77	4.933,77	-1,89	134889907
26/05/08	4.910,53	4.950,76	4.910,53	4.937,84	0,08	64756853
27/05/08	4.956,72	4.959,51	4.893,86	4.906,56	-0,63	135458484
28/05/08	4.923,78	5.006,16	4.914,18	4.971,11	1,32	152840426
29/05/08	4.988,33	5.006,47	4.952,16	4.975,90	0,10	159600023
30/05/08	4.989,61	5.028,80	4.986,39	5.014,28	0,77	156018679
02/06/08	5.008,94	5.012,01	4.925,09	4.935,21	-1,58	127860553
03/06/08	4.914,23	4.987,76	4.914,23	4.983,71	0,98	127257036
04/06/08	4.966,28	4.966,28	4.867,09	4.915,07	-1,38	152002231
05/06/08	4.915,72	4.944,45	4.880,35	4.907,06	-0,16	198129736
06/06/08	4.936,89	4.969,03	4.793,72	4.795,32	-2,28	203483076
09/06/08	4.779,43	4.821,27	4.775,26	4.799,38	0,08	154940737
10/06/08	4.764,41	4.793,37	4.732,57	4.761,08	-0,80	182042572
11/06/08	4.777,48	4.796,93	4.659,52	4.660,91	-2,10	183387889
12/06/08	4.667,71	4.694,71	4.646,15	4.672,30	0,24	200984495
13/06/08	4.665,44	4.689,41	4.614,54	4.682,30	0,21	156709578
16/06/08	4.686,68	4.690,73	4.618,49	4.657,74	-0,52	130363008
17/06/08	4.673,13	4.723,25	4.673,13	4.686,33	0,61	161826166
18/06/08	4.668,43	4.676,63	4.597,22	4.618,75	-1,44	171541936
19/06/08	4.590,98	4.631,64	4.590,98	4.591,39	-0,59	194786739
20/06/08	4.612,99	4.617,03	4.475,13	4.509,27	-1,79	269391328
23/06/08	4.497,30	4.538,54	4.489,87	4.511,37	0,05	152536295
24/06/08	4.514,40	4.533,40	4.426,26	4.473,76	-0,83	197903743
25/06/08	4.489,70	4.537,16	4.489,70	4.536,29	1,40	157921269
26/06/08	4.490,62	4.505,98	4.426,19	4.426,19	-2,43	176921369
27/06/08	4.408,33	4.433,22	4.348,31	4.397,32	-0,65	210812732
30/06/08	4.404,49	4.439,78	4.354,87	4.434,85	0,85	200549356
01/07/08	4.410,79	4.415,86	4.307,09	4.341,21	-2,11	204448967
02/07/08	4.349,99	4.378,16	4.296,48	4.296,48	-1,03	196025400
03/07/08	4.241,70	4.358,02	4.224,13	4.343,99	1,11	233201939
04/07/08	4.358,25	4.358,60	4.266,00	4.266,00	-1,80	113122920
07/07/08	4.305,29	4.350,94	4.271,00	4.342,59	1,80	134681503
08/07/08	4.254,87	4.292,41	4.224,08	4.275,61	-1,54	198950517
09/07/08	4.323,53	4.342,63	4.301,48	4.339,66	1,50	162296244
10/07/08	4.261,65	4.293,12	4.209,64	4.231,56	-2,49	188697131
11/07/08	4.250,46	4.260,81	4.100,64	4.100,64	-3,09	226328343
14/07/08	4.148,10	4.189,22	4.135,15	4.142,53	1,02	133898801
15/07/08	4.088,36	4.110,27	4.024,84	4.061,15	-1,96	215192842
16/07/08	4.070,01	4.116,28	4.002,87	4.112,45	1,26	210208743
17/07/08	4.174,43	4.260,95	4.159,02	4.225,99	2,76	253866986
18/07/08	4.186,65	4.299,36	4.177,80	4.299,36	1,74	243302058
21/07/08	4.310,16	4.362,06	4.261,98	4.327,14	0,65	278950935
22/07/08	4.286,82	4.332,99	4.259,29	4.327,26	0,00	195075528
23/07/08	4.389,82	4.419,48	4.367,27	4.408,74	1,88	187141539
24/07/08	4.434,87	4.440,89	4.328,52	4.347,99	-1,38	174642837
25/07/08	4.303,27	4.398,13	4.299,36	4.377,18	0,67	178215599
28/07/08	4.367,50	4.367,50	4.316,61	4.324,45	-1,20	121680232
29/07/08	4.280,93	4.346,12	4.256,36	4.320,49	-0,09	185701311
30/07/08	4.384,80	4.424,01	4.346,82	4.400,55	1,85	168140795
31/07/08	4.415,79	4.448,05	4.365,26	4.392,36	-0,19	162667109
01/08/08	4.345,01	4.378,84	4.297,08	4.314,34	-1,78	137880204
04/08/08	4.306,85	4.332,15	4.267,29	4.280,63	-0,78	111724892
05/08/08	4.301,44	4.390,93	4.282,39	4.386,35	2,47	181949299
06/08/08	4.423,94	4.454,02	4.395,82	4.448,33	1,41	182953958
07/08/08	4.434,63	4.514,17	4.432,30	4.457,43	0,20	185973778
08/08/08	4.432,01	4.496,41	4.415,75	4.491,85	0,77	158965036
11/08/08	4.500,30	4.538,49	4.486,11	4.538,49	1,04	111653046
12/08/08	4.521,37	4.552,26	4.494,10	4.518,48	-0,44	148984639
13/08/08	4.492,28	4.500,00	4.397,62	4.402,97	-2,56	154188108
14/08/08	4.439,48	4.467,28	4.383,48	4.420,91	0,41	123336233
15/08/08	4.445,82	4.495,86	4.421,37	4.453,62	0,74	106966855
18/08/08	4.435,91	4.501,38	4.405,07	4.448,84	-0,11	93648440
19/08/08	4.402,98	4.402,98	4.329,94	4.332,79	-2,61	127542780
20/08/08	4.355,55	4.377,50	4.327,22	4.365,87	0,76	116906661
21/08/08	4.336,05	4.341,79	4.294,94	4.304,61	-1,40	124125270
22/08/08	4.322,64	4.404,77	4.306,11	4.400,45	2,23	109100294
25/08/08	4.383,24	4.392,50	4.350,83	4.355,87	-1,01	65140633
26/08/08	4.330,62	4.383,80	4.296,24	4.368,55	0,29	106230184
27/08/08	4.371,15	4.390,33	4.309,79	4.373,08	0,10	123753972
28/08/08	4.369,83	4.479,73	4.339,61	4.461,49	2,02	169292000
29/08/08	4.474,02	4.508,67	4.456,23	4.482,60	0,47	161011928
01/09/08	4.455,59	4.491,52	4.436,68	4.472,13	-0,23	94362990
02/09/08	4.465,34	4.558,56	4.444,11	4.539,07	1,50	197446661
03/09/08	4.502,03	4.511,69	4.447,13	4.447,13	-2,03	145810738
04/09/08	4.444,47	4.457,30	4.302,04	4.304,01	-3,22	188287540
05/09/08	4.271,50	4.288,31	4.181,61	4.196,66	-2,49	205787887
08/09/08	4.355,52	4.408,82	4.289,51	4.340,18	3,42	219676194
09/09/08	4.335,02	4.386,78	4.275,10	4.293,34	-1,08	176167270
10/09/08	4.297,09	4.315,23	4.239,09	4.283,66	-0,23	185012460
11/09/08	4.275,17	4.286,83	4.192,92	4.249,07	-0,81	169029645
12/09/08	4.315,42	4.333,03	4.256,73	4.332,66	1,97	145314984
15/09/08	4.184,52	4.232,82	4.075,54	4.168,97	-3,78	305211437
16/09/08	4.098,48	4.158,36	4.027,44	4.087,40	-1,96	316683538
17/09/08	4.159,47	4.160,26	3.990,86	4.000,11	-2,14	284152350
18/09/08	3.981,46	4.077,97	3.926,82	3.957,86	-1,06	300505297
19/09/08	4.226,48	4.324,87	4.090,17	4.324,87	9,27	531247611
22/09/08	4.331,17	4.356,67	4.223,51	4.223,51	-2,34	207092362
23/09/08	4.197,22	4.205,50	4.114,49	4.139,82	-1,98	191699877
24/09/08	4.160,67	4.169,17	4.097,35	4.114,54	-0,61	162917401
25/09/08	4.112,67	4.231,84	4.111,27	4.226,81	2,73	179839494
26/09/08	4.164,91	4.201,51	4.106,75	4.163,38	-1,50	144137056
29/09/08	4.160,84	4.160,84	3.953,48	3.953,48	-5,04	221762550
30/09/08	3.850,74	4.043,33	3.844,63	4.032,10	1,99	250933132
01/10/08	4.071,39	4.071,39	3.998,49	4.054,54	0,56	166047667
02/10/08	4.063,26	4.112,24	3.962,74	3.963,28	-2,25	198487254
03/10/08	3.977,15	4.110,65	3.934,03	4.080,75	2,96	208459443
06/10/08	3.887,14	3.911,49	3.679,63	3.711,98	-9,04	277662225
07/10/08	3.827,74	3.856,98	3.689,26	3.732,22	0,55	258330712
08/10/08	3.561,10	3.759,36	3.426,85	3.496,89	-6,31	372820925
09/10/08	3.567,76	3.612,37	3.389,70	3.442,70	-1,55	272566713
10/10/08	3.164,92	3.280,04	3.047,85	3.176,49	-7,73	466142430
13/10/08	3.379,53	3.531,50	3.290,41	3.531,50	11,18	301050413
14/10/08	3.680,52	3.766,88	3.555,99	3.628,52	2,75	315267771
15/10/08	3.610,43	3.616,47	3.346,77	3.381,07	-6,82	278057534
16/10/08	3.215,21	3.354,39	3.115,89	3.181,00	-5,92	341221081
17/10/08	3.349,39	3.349,82	3.179,38	3.329,92	4,68	298427180
20/10/08	3.413,83	3.448,51	3.356,09	3.448,51	3,56	220540441
21/10/08	3.536,80	3.545,53	3.436,45	3.475,40	0,78	186462528
22/10/08	3.380,01	3.418,30	3.291,71	3.298,18	-5,10	192203970
23/10/08	3.311,12	3.343,58	3.182,03	3.310,87	0,38	217437277
24/10/08	3.152,06	3.193,79	2.959,29	3.193,79	-3,54	324799568
27/10/08	3.035,37	3.128,24	2.976,40	3.067,35	-3,96	222370701
28/10/08	3.159,50	3.176,11	2.996,16	3.114,92	1,55	258384002
29/10/08	3.297,15	3.402,57	3.269,06	3.402,57	9,23	303661235
30/10/08	3.489,35	3.489,35	3.327,95	3.407,82	0,15	257785130
31/10/08	3.388,79	3.487,07	3.319,35	3.487,07	2,33	218914771
03/11/08	3.513,12	3.527,97	3.459,84	3.527,97	1,17	144416139
04/11/08	3.545,10	3.691,09	3.519,09	3.691,09	4,62	208249434
05/11/08	3.667,85	3.675,36	3.569,30	3.618,11	-1,98	189891242
06/11/08	3.504,38	3.574,95	3.377,68	3.387,25	-6,38	219323756
07/11/08	3.393,39	3.509,92	3.351,22	3.469,12	2,42	159761686
10/11/08	3.558,65	3.612,28	3.489,72	3.505,75	1,06	129569249
11/11/08	3.453,65	3.460,13	3.328,31	3.336,41	-4,83	139342599
12/11/08	3.407,36	3.410,09	3.207,90	3.233,96	-3,07	169349754
13/11/08	3.196,03	3.293,98	3.183,65	3.269,46	1,10	161551833
14/11/08	3.370,86	3.378,93	3.269,56	3.291,47	0,67	166657060
17/11/08	3.283,57	3.309,62	3.166,79	3.182,03	-3,32	151743495
18/11/08	3.194,16	3.227,75	3.103,54	3.217,40	1,11	176681020
19/11/08	3.215,51	3.215,51	3.085,14	3.087,89	-4,03	182591406
20/11/08	3.000,14	3.037,36	2.909,34	2.980,42	-3,48	236556252
21/11/08	3.005,19	3.041,11	2.838,50	2.881,26	-3,33	230950633
24/11/08	2.959,52	3.172,11	2.931,49	3.172,11	10,09	219127713
25/11/08	3.126,38	3.274,71	3.104,36	3.209,56	1,18	222082520
26/11/08	3.183,70	3.213,16	3.095,06	3.169,85	-1,24	157880824
27/11/08	3.223,40	3.254,76	3.205,25	3.250,39	2,54	110609756
28/11/08	3.239,38	3.262,68	3.177,30	3.262,68	0,38	144639725
01/12/08	3.261,33	3.272,09	3.071,99	3.080,43	-5,59	137255200
02/12/08	3.029,85	3.160,30	3.011,80	3.152,90	2,35	162809242
03/12/08	3.147,42	3.183,50	3.056,03	3.166,65	0,44	136411871
04/12/08	3.160,40	3.257,15	3.109,16	3.161,16	-0,17	169385321
05/12/08	3.118,74	3.128,43	2.956,75	2.988,01	-5,48	170763542
08/12/08	3.190,50	3.253,27	3.154,03	3.247,48	8,68	191470627
09/12/08	3.211,15	3.342,84	3.198,51	3.297,80	1,55	199281216
10/12/08	3.310,06	3.331,30	3.261,56	3.320,31	0,68	141428060
11/12/08	3.309,00	3.342,72	3.263,15	3.306,13	-0,43	129274735
12/12/08	3.172,19	3.242,37	3.114,77	3.213,60	-2,80	187030208
15/12/08	3.258,25	3.269,11	3.171,65	3.185,66	-0,87	121986895
16/12/08	3.186,43	3.251,66	3.176,70	3.251,66	2,07	131834454
17/12/08	3.281,82	3.305,02	3.187,72	3.241,92	-0,30	173590573
18/12/08	3.246,86	3.260,01	3.196,91	3.234,15	-0,24	157125633
19/12/08	3.190,15	3.248,92	3.146,82	3.225,90	-0,26	213878647
22/12/08	3.201,66	3.209,35	3.151,36	3.151,36	-2,31	121440907
23/12/08	3.154,40	3.188,42	3.128,41	3.128,41	-0,73	89696115
24/12/08	3.111,02	3.150,23	3.094,69	3.116,21	-0,39	30572568
29/12/08	3.139,24	3.169,25	3.105,07	3.130,72	0,47	58312189
30/12/08	3.160,43	3.217,13	3.151,03	3.217,13	2,76	65048570
31/12/08	3.242,30	3.264,50	3.217,97	3.217,97	0,03	39347270
02/01/09	3.240,75	3.349,69	3.219,55	3.349,69	4,09	76923067
05/01/09	3.381,28	3.382,85	3.323,12	3.359,92	0,31	121291283
06/01/09	3.372,78	3.426,04	3.339,29	3.396,22	1,08	131786499
07/01/09	3.378,99	3.403,33	3.316,60	3.346,09	-1,48	143934619
08/01/09	3.308,64	3.346,28	3.269,80	3.324,33	-0,65	117238186
09/01/09	3.337,84	3.368,30	3.271,03	3.299,50	-0,75	110150541
12/01/09	3.287,58	3.305,46	3.236,47	3.246,12	-1,62	103393472
13/01/09	3.232,25	3.234,52	3.154,29	3.197,89	-1,49	140367176
14/01/09	3.216,88	3.219,37	3.018,06	3.052,00	-4,56	170760513
15/01/09	3.056,95	3.071,55	2.962,56	2.995,88	-1,84	171376797
16/01/09	3.059,21	3.107,85	3.009,50	3.016,75	0,70	168809910
19/01/09	3.069,92	3.083,39	2.949,64	2.989,69	-0,90	122394532
20/01/09	2.984,81	3.031,55	2.912,53	2.925,28	-2,15	149771271
21/01/09	2.885,09	2.947,65	2.841,87	2.905,57	-0,67	228844329
22/01/09	2.964,66	2.981,10	2.864,74	2.869,62	-1,24	163124156
23/01/09	2.869,23	2.885,62	2.770,09	2.849,14	-0,71	169838371
26/01/09	2.838,74	2.968,11	2.834,54	2.955,37	3,73	170960737
27/01/09	2.970,45	2.970,95	2.907,64	2.954,53	-0,03	155556678
28/01/09	2.998,35	3.085,69	2.989,68	3.076,01	4,11	188188180
29/01/09	3.054,15	3.064,14	2.986,01	3.009,75	-2,15	153131819
30/01/09	2.999,46	3.028,09	2.949,39	2.973,92	-1,19	178904798
02/02/09	2.929,19	2.940,63	2.867,68	2.930,05	-1,48	125600949
03/02/09	2.951,31	2.989,17	2.899,22	2.982,39	1,79	138869399
04/02/09	3.007,96	3.097,73	2.988,45	3.068,99	2,90	174172448
05/02/09	3.011,13	3.069,11	2.976,59	3.066,29	-0,09	147302481
06/02/09	3.090,08	3.146,69	3.056,92	3.122,79	1,84	186071012
09/02/09	3.110,60	3.146,13	3.089,77	3.134,87	0,39	131155925
10/02/09	3.102,30	3.124,05	3.020,75	3.020,75	-3,64	144477521
11/02/09	2.995,75	3.034,01	2.986,21	3.027,72	0,23	147214743
12/02/09	3.010,48	3.012,06	2.932,41	2.964,34	-2,09	155609341
13/02/09	3.012,18	3.044,73	2.986,28	2.997,86	1,13	123697421
16/02/09	2.977,17	2.994,41	2.960,77	2.962,22	-1,19	85249440
17/02/09	2.933,36	2.935,79	2.854,76	2.875,23	-2,94	154159918
18/02/09	2.895,29	2.898,34	2.825,48	2.874,07	-0,04	157285240
19/02/09	2.893,05	2.913,10	2.861,15	2.872,60	-0,05	143819454
20/02/09	2.817,47	2.830,33	2.750,55	2.750,55	-4,25	218619997
23/02/09	2.805,67	2.810,91	2.719,30	2.727,87	-0,82	155360164
24/02/09	2.700,42	2.733,87	2.669,50	2.708,05	-0,73	187506918
25/02/09	2.760,12	2.760,12	2.662,73	2.696,92	-0,41	165198527
26/02/09	2.735,84	2.769,57	2.694,77	2.744,84	1,78	190428846
27/02/09	2.709,56	2.714,51	2.644,19	2.702,48	-1,54	183103367
02/03/09	2.632,92	2.639,21	2.581,46	2.581,46	-4,48	167976787
03/03/09	2.591,11	2.616,76	2.552,31	2.554,55	-1,04	179845967
04/03/09	2.595,89	2.675,68	2.575,40	2.675,68	4,74	223360961
05/03/09	2.657,82	2.664,19	2.569,63	2.569,63	-3,96	188173655
06/03/09	2.566,30	2.597,75	2.521,46	2.534,45	-1,37	212593063
09/03/09	2.552,99	2.552,99	2.465,46	2.519,29	-0,60	201029116
10/03/09	2.519,43	2.673,03	2.510,24	2.663,68	5,73	219862029
11/03/09	2.656,94	2.734,70	2.617,44	2.674,20	0,39	222468319
12/03/09	2.640,44	2.697,43	2.594,73	2.694,25	0,75	183179069
13/03/09	2.744,41	2.771,72	2.694,59	2.705,63	0,42	219402311
16/03/09	2.761,54	2.791,66	2.747,29	2.791,66	3,18	172676060
17/03/09	2.764,02	2.782,17	2.722,19	2.767,28	-0,87	167813579
18/03/09	2.805,14	2.813,93	2.720,44	2.760,34	-0,25	146609012
19/03/09	2.784,93	2.833,21	2.760,67	2.776,99	0,60	205364982
20/03/09	2.748,73	2.798,04	2.724,56	2.791,14	0,51	209553124
23/03/09	2.845,77	2.873,99	2.801,94	2.869,57	2,81	154316604
24/03/09	2.915,11	2.916,67	2.840,96	2.874,39	0,17	210591183
25/03/09	2.853,76	2.918,23	2.844,80	2.893,45	0,66	173578138
26/03/09	2.899,93	2.906,48	2.856,89	2.892,07	-0,05	127862333
27/03/09	2.890,42	2.902,00	2.823,99	2.840,62	-1,78	144099907
30/03/09	2.788,37	2.794,78	2.719,34	2.719,34	-4,27	148246927
31/03/09	2.746,40	2.807,96	2.734,69	2.807,34	3,24	133347243
01/04/09	2.792,59	2.841,38	2.741,27	2.839,61	1,15	149997015
02/04/09	2.896,67	3.000,98	2.896,67	2.992,06	5,37	253032793
03/04/09	2.972,87	3.019,02	2.947,99	2.958,74	-1,11	192130283
06/04/09	2.993,08	3.018,36	2.905,12	2.929,75	-0,98	195486119
07/04/09	2.936,16	2.950,36	2.876,02	2.902,31	-0,94	148174922
08/04/09	2.855,22	2.936,82	2.847,96	2.921,06	0,65	141834856
09/04/09	2.949,95	2.990,63	2.923,41	2.974,18	1,82	159916835
14/04/09	2.994,45	3.028,36	2.960,82	3.000,22	0,88	176221681
15/04/09	2.963,77	3.003,00	2.956,45	2.985,74	-0,48	124585584
16/04/09	3.006,90	3.054,14	2.977,83	3.038,18	1,76	148508030
17/04/09	3.048,64	3.102,04	3.029,61	3.091,96	1,77	214573170
20/04/09	3.081,15	3.082,56	2.958,53	2.969,40	-3,96	172070429
21/04/09	2.963,99	3.003,34	2.898,52	2.973,94	0,15	185638073
22/04/09	2.974,57	3.026,33	2.935,18	3.025,24	1,72	179982893
23/04/09	2.996,10	3.056,64	2.983,99	3.008,62	-0,55	155400188
24/04/09	3.022,16	3.102,85	3.016,95	3.102,85	3,13	151694849
27/04/09	3.043,30	3.109,51	3.040,45	3.102,43	-0,01	120102755
28/04/09	3.044,65	3.085,44	3.016,06	3.051,02	-1,66	151586553
29/04/09	3.073,35	3.125,17	3.062,89	3.116,94	2,16	188647712
30/04/09	3.142,42	3.194,25	3.141,36	3.159,85	1,38	212062490
04/05/09	3.180,26	3.241,34	3.168,25	3.237,97	2,47	144425598
05/05/09	3.243,62	3.260,62	3.209,87	3.225,00	-0,40	205750434
06/05/09	3.220,79	3.308,64	3.205,73	3.283,51	1,81	217876614
07/05/09	3.309,75	3.355,95	3.244,27	3.251,52	-0,97	232564172
08/05/09	3.281,65	3.345,46	3.279,16	3.312,59	1,88	147477907
11/05/09	3.312,65	3.312,65	3.224,54	3.248,67	-1,93	163750257
12/05/09	3.209,47	3.270,61	3.209,47	3.231,10	-0,54	148244416
13/05/09	3.241,25	3.254,83	3.152,53	3.152,90	-2,42	206655255
14/05/09	3.136,31	3.167,13	3.118,06	3.156,29	0,11	165962305
15/05/09	3.179,29	3.190,74	3.134,90	3.169,05	0,40	137392557
18/05/09	3.135,12	3.245,39	3.115,27	3.245,39	2,41	136721512
19/05/09	3.264,30	3.294,69	3.246,08	3.274,96	0,91	174694851
20/05/09	3.262,36	3.320,33	3.258,58	3.303,37	0,87	144145443
21/05/09	3.261,32	3.266,47	3.208,81	3.217,41	-2,60	97815134
22/05/09	3.233,82	3.260,63	3.199,80	3.227,97	0,33	103586144
25/05/09	3.235,22	3.249,01	3.168,22	3.236,16	0,25	58842357
26/05/09	3.215,96	3.277,23	3.170,56	3.270,09	1,05	129569134
27/05/09	3.281,92	3.301,77	3.267,10	3.294,86	0,76	131565557
28/05/09	3.250,05	3.293,61	3.231,61	3.263,70	-0,95	125617334
29/05/09	3.306,43	3.317,58	3.267,89	3.277,65	0,43	165325882
01/06/09	3.339,38	3.384,08	3.331,61	3.379,49	3,11	128426835
02/06/09	3.346,56	3.399,59	3.342,28	3.378,04	-0,04	144404132
03/06/09	3.387,88	3.387,88	3.288,99	3.309,65	-2,02	131700278
04/06/09	3.316,91	3.351,64	3.308,49	3.312,03	0,07	128197629
05/06/09	3.338,73	3.389,81	3.318,03	3.339,05	0,82	143345412
08/06/09	3.327,56	3.330,85	3.275,70	3.289,66	-1,48	116163032
09/06/09	3.314,66	3.332,35	3.284,14	3.296,73	0,21	128378878
10/06/09	3.338,76	3.370,87	3.303,04	3.315,27	0,56	137349431
11/06/09	3.301,06	3.343,06	3.294,34	3.334,94	0,59	113741884
12/06/09	3.331,11	3.340,50	3.310,52	3.326,14	-0,26	101180577
15/06/09	3.308,57	3.308,57	3.213,32	3.219,58	-3,20	139400395
16/06/09	3.224,28	3.247,76	3.209,81	3.213,95	-0,17	105576718
17/06/09	3.202,36	3.211,12	3.136,91	3.161,14	-1,64	157180180
18/06/09	3.172,88	3.207,08	3.139,41	3.194,06	1,04	127289568
19/06/09	3.195,85	3.243,96	3.183,86	3.221,27	0,85	215772085
22/06/09	3.221,16	3.224,42	3.123,10	3.123,25	-3,04	146328879
23/06/09	3.097,39	3.143,53	3.097,39	3.116,82	-0,21	136785457
24/06/09	3.136,77	3.196,97	3.104,84	3.184,76	2,18	135164011
25/06/09	3.178,72	3.186,24	3.110,35	3.163,10	-0,68	123654405
26/06/09	3.181,14	3.204,01	3.112,62	3.129,73	-1,05	121045372
29/06/09	3.122,54	3.205,36	3.120,96	3.193,68	2,04	105496705
30/06/09	3.207,97	3.207,97	3.124,72	3.140,44	-1,67	132618760
01/07/09	3.163,53	3.233,60	3.161,83	3.217,00	2,44	123715923
02/07/09	3.200,75	3.200,75	3.116,41	3.116,41	-3,13	147767685
03/07/09	3.126,71	3.132,73	3.092,18	3.119,51	0,10	82456956
06/07/09	3.089,20	3.103,22	3.059,06	3.082,16	-1,20	113714955
07/07/09	3.098,28	3.112,95	3.044,71	3.048,57	-1,09	122205502
08/07/09	3.031,86	3.048,84	3.000,28	3.009,71	-1,27	138625099
09/07/09	3.027,38	3.059,09	3.013,27	3.025,94	0,54	108707392
10/07/09	3.010,53	3.022,58	2.976,81	2.983,10	-1,42	102056631
13/07/09	2.974,33	3.052,08	2.957,83	3.052,08	2,31	97934565
14/07/09	3.066,98	3.093,92	3.045,34	3.081,87	0,98	95239322
15/07/09	3.104,95	3.171,27	3.102,35	3.171,27	2,90	155163377
16/07/09	3.168,47	3.227,82	3.157,26	3.199,68	0,90	129703440
17/07/09	3.221,86	3.235,82	3.206,95	3.218,46	0,59	121723503
20/07/09	3.252,15	3.279,10	3.233,94	3.270,94	1,63	101451907
21/07/09	3.276,97	3.330,28	3.265,63	3.302,89	0,98	118232927
22/07/09	3.308,99	3.308,99	3.267,65	3.305,07	0,07	110588359
23/07/09	3.315,54	3.380,16	3.280,68	3.373,72	2,08	131029232
24/07/09	3.357,67	3.408,28	3.346,91	3.366,45	-0,22	128154589
27/07/09	3.405,16	3.406,40	3.350,37	3.372,36	0,18	110179674
28/07/09	3.374,93	3.400,57	3.327,45	3.330,97	-1,23	111406312
29/07/09	3.322,21	3.394,68	3.322,21	3.365,62	1,04	139748650
30/07/09	3.397,39	3.455,51	3.373,08	3.435,49	2,08	172300328
31/07/09	3.423,86	3.447,15	3.408,00	3.426,27	-0,27	164615884
03/08/09	3.427,45	3.505,84	3.417,82	3.477,80	1,50	140355256
05/08/09	3.475,70	3.507,89	3.443,94	3.458,53	-0,55	154416566
06/08/09	3.483,14	3.507,83	3.458,30	3.477,83	0,56	146521768
07/08/09	3.467,72	3.539,31	3.437,00	3.521,14	1,25	157851370
10/08/09	3.504,99	3.509,96	3.482,84	3.504,54	-0,47	93328612
11/08/09	3.511,76	3.528,21	3.444,52	3.456,18	-1,38	115701857
13/08/09	3.511,19	3.558,47	3.503,99	3.524,39	1,97	131969330
14/08/09	3.535,39	3.553,81	3.480,47	3.495,27	-0,83	106070844
17/08/09	3.472,39	3.474,33	3.396,60	3.419,69	-2,16	115580166
18/08/09	3.435,75	3.450,69	3.419,71	3.450,69	0,91	78983789
19/08/09	3.424,94	3.467,64	3.404,89	3.450,34	-0,01	89827628
20/08/09	3.489,21	3.516,88	3.477,19	3.505,32	1,59	102247580
21/08/09	3.494,25	3.623,35	3.489,74	3.615,81	3,15	152359495
24/08/09	3.631,42	3.660,52	3.621,05	3.652,17	1,01	102431764
25/08/09	3.618,77	3.689,20	3.614,61	3.680,61	0,78	120094631
26/08/09	3.668,80	3.693,82	3.657,60	3.668,34	-0,33	184888722
27/08/09	3.668,12	3.686,07	3.634,44	3.648,53	-0,54	147540901
28/08/09	3.680,96	3.724,34	3.667,80	3.693,14	1,22	149261979
31/08/09	3.668,37	3.682,59	3.647,41	3.653,54	-1,07	101157079
01/09/09	3.676,95	3.686,08	3.583,44	3.583,44	-1,92	146504194
02/09/09	3.578,70	3.581,14	3.535,49	3.573,13	-0,29	210788323
03/09/09	3.587,40	3.593,81	3.542,96	3.553,51	-0,55	159407287
04/09/09	3.567,47	3.603,35	3.566,91	3.598,76	1,27	142923198
07/09/09	3.625,53	3.659,82	3.621,60	3.652,83	1,50	111767182
08/09/09	3.662,92	3.676,87	3.642,45	3.660,96	0,22	141810189
09/09/09	3.645,94	3.707,69	3.643,71	3.707,69	1,28	156332670
10/09/09	3.725,76	3.731,92	3.679,21	3.705,87	-0,05	157644181
11/09/09	3.722,97	3.751,44	3.722,52	3.734,89	0,78	165669584
14/09/09	3.694,69	3.733,15	3.674,22	3.730,61	-0,11	121242511
15/09/09	3.743,46	3.766,28	3.724,38	3.752,21	0,58	149633432
16/09/09	3.771,61	3.821,24	3.767,16	3.813,79	1,64	162665634
17/09/09	3.844,19	3.844,45	3.810,02	3.835,27	0,56	167182683
18/09/09	3.816,57	3.853,97	3.812,71	3.827,84	-0,19	270782753
21/09/09	3.827,45	3.833,08	3.787,52	3.812,16	-0,41	115654386
22/09/09	3.827,33	3.856,67	3.815,16	3.823,52	0,30	138072493
23/09/09	3.822,60	3.849,27	3.807,13	3.821,79	-0,05	140203474
24/09/09	3.808,89	3.849,94	3.751,75	3.758,36	-1,66	148441341
25/09/09	3.760,75	3.768,52	3.731,99	3.739,14	-0,51	131798049
28/09/09	3.727,77	3.825,00	3.703,08	3.825,00	2,30	129654718
29/09/09	3.830,58	3.845,01	3.798,71	3.814,10	-0,28	128099607
30/09/09	3.825,17	3.841,99	3.763,35	3.795,41	-0,49	152935659
01/10/09	3.802,03	3.821,42	3.720,22	3.720,77	-1,97	136255162
02/10/09	3.695,47	3.698,79	3.627,40	3.649,90	-1,90	192988044
05/10/09	3.651,98	3.677,37	3.629,41	3.675,01	0,69	121843139
06/10/09	3.691,10	3.770,21	3.678,56	3.770,21	2,59	173210055
07/10/09	3.764,91	3.792,03	3.748,93	3.756,41	-0,37	157079051
08/10/09	3.815,09	3.818,27	3.778,81	3.806,81	1,34	146572026
09/10/09	3.788,33	3.822,96	3.777,74	3.799,61	-0,19	108592457
12/10/09	3.813,38	3.859,15	3.805,96	3.845,80	1,22	130387879
13/10/09	3.836,67	3.846,74	3.790,66	3.801,39	-1,15	146899399
14/10/09	3.846,63	3.885,23	3.844,19	3.882,67	2,14	161272229
15/10/09	3.885,87	3.898,22	3.862,68	3.883,83	0,03	145389047
16/10/09	3.890,66	3.907,49	3.817,90	3.827,60	-1,45	168526672
19/10/09	3.842,54	3.892,36	3.842,54	3.892,36	1,69	112327039
20/10/09	3.906,49	3.913,81	3.863,34	3.871,45	-0,54	119084085
21/10/09	3.880,87	3.888,49	3.805,92	3.873,22	0,05	152984783
22/10/09	3.823,44	3.831,18	3.792,48	3.820,85	-1,35	131604391
23/10/09	3.856,08	3.878,44	3.807,08	3.808,24	-0,33	165854195
26/10/09	3.823,82	3.838,45	3.732,64	3.744,45	-1,68	132576943
27/10/09	3.750,59	3.772,35	3.725,40	3.743,95	-0,01	151341410
28/10/09	3.731,50	3.734,31	3.661,07	3.663,78	-2,14	210130901
29/10/09	3.654,90	3.721,73	3.641,13	3.714,02	1,37	178561820
30/10/09	3.718,69	3.727,61	3.600,46	3.607,69	-2,86	244779793
02/11/09	3.603,64	3.665,92	3.590,73	3.639,46	0,88	151751997
03/11/09	3.602,84	3.607,86	3.549,65	3.584,25	-1,52	156079988
04/11/09	3.616,20	3.682,50	3.611,97	3.670,33	2,40	155873365
05/11/09	3.637,12	3.728,76	3.617,09	3.708,73	1,05	138739701
06/11/09	3.703,34	3.725,90	3.658,03	3.707,29	-0,04	131920163
09/11/09	3.737,43	3.786,48	3.737,37	3.785,49	2,11	144337555
10/11/09	3.788,80	3.802,90	3.775,26	3.785,59	0,00	129227877
11/11/09	3.818,17	3.843,88	3.803,11	3.814,39	0,76	130641060
12/11/09	3.799,95	3.843,76	3.791,29	3.808,07	-0,17	125119927
13/11/09	3.794,63	3.810,70	3.764,51	3.806,01	-0,05	103069351
16/11/09	3.837,24	3.868,16	3.830,26	3.863,16	1,50	126986552
17/11/09	3.850,28	3.859,43	3.821,82	3.829,06	-0,88	116490541
18/11/09	3.850,27	3.862,17	3.815,04	3.828,16	-0,02	121749280
19/11/09	3.818,65	3.824,29	3.751,00	3.760,22	-1,77	138304215
20/11/09	3.772,37	3.788,07	3.714,42	3.729,36	-0,82	151641396
23/11/09	3.766,38	3.828,69	3.765,31	3.813,17	2,25	132410041
24/11/09	3.779,57	3.818,73	3.770,68	3.784,62	-0,75	140565353
25/11/09	3.812,37	3.827,38	3.783,62	3.809,16	0,65	137747968
26/11/09	3.787,72	3.792,90	3.672,78	3.679,23	-3,41	147904996
27/11/09	3.613,28	3.748,08	3.610,81	3.721,45	1,15	159708553
30/11/09	3.732,63	3.732,63	3.669,27	3.680,15	-1,11	138362800
01/12/09	3.720,28	3.775,74	3.714,78	3.775,74	2,60	114080068
02/12/09	3.774,67	3.811,60	3.764,84	3.795,92	0,53	113244295
03/12/09	3.828,61	3.841,11	3.788,80	3.799,11	0,08	123330890
04/12/09	3.782,66	3.876,23	3.772,34	3.846,62	1,25	132759216
07/12/09	3.836,05	3.853,98	3.803,62	3.840,05	-0,17	85572256
08/12/09	3.829,11	3.854,08	3.761,86	3.785,30	-1,43	134663293
09/12/09	3.776,53	3.799,87	3.734,71	3.757,39	-0,74	129175803
10/12/09	3.756,90	3.805,17	3.753,12	3.798,38	1,09	122146368
11/12/09	3.795,06	3.836,88	3.795,06	3.803,72	0,14	112991984
14/12/09	3.839,75	3.846,75	3.811,62	3.830,44	0,70	91276027
15/12/09	3.834,53	3.843,13	3.793,65	3.834,09	0,10	100388164
16/12/09	3.837,11	3.878,20	3.836,28	3.875,82	1,09	123995340
17/12/09	3.847,99	3.864,05	3.820,88	3.830,82	-1,16	121823224
18/12/09	3.833,72	3.871,00	3.794,44	3.794,44	-0,95	197904854
21/12/09	3.807,84	3.873,88	3.802,13	3.872,06	2,05	103573357
22/12/09	3.878,86	3.918,67	3.876,82	3.898,38	0,68	90655813
23/12/09	3.923,31	3.930,76	3.898,82	3.910,75	0,32	76481309
24/12/09	3.909,43	3.922,93	3.909,43	3.912,73	0,05	17476968
28/12/09	3.939,66	3.951,78	3.934,36	3.947,15	0,88	0
29/12/09	3.959,03	3.976,92	3.949,97	3.959,98	0,33	59821870
30/12/09	3.953,30	3.967,16	3.928,20	3.935,50	-0,62	53781538
31/12/09	3.952,53	3.959,20	3.936,33	3.936,33	0,02	30243493
04/01/10	3.952,21	4.013,97	3.950,61	4.013,97	1,97	113396089
05/01/10	4.012,43	4.028,34	3.993,33	4.012,91	-0,03	129518691
06/01/10	4.014,45	4.022,94	3.996,80	4.017,67	0,12	110086943
07/01/10	4.005,96	4.032,24	3.983,90	4.024,80	0,18	118430465
08/01/10	4.042,64	4.051,41	4.013,34	4.045,14	0,51	131783268
11/01/10	4.071,40	4.088,18	4.039,33	4.043,09	-0,05	110068752
12/01/10	4.044,19	4.049,48	3.980,20	4.000,05	-1,06	124775817
13/01/10	3.979,94	4.007,86	3.979,15	4.000,86	0,02	117700835
14/01/10	4.029,20	4.029,71	3.993,50	4.015,77	0,37	108974598
15/01/10	4.030,94	4.044,08	3.949,90	3.954,38	-1,53	162295178
18/01/10	3.971,17	3.982,79	3.954,28	3.977,46	0,58	86949780
19/01/10	3.968,73	4.019,88	3.930,91	4.009,67	0,81	115690245
20/01/10	3.996,36	4.013,48	3.915,96	3.928,95	-2,01	143524616
21/01/10	3.955,78	3.966,20	3.862,16	3.862,16	-1,70	112341356
22/01/10	3.840,06	3.859,65	3.786,29	3.820,78	-1,07	170381020
25/01/10	3.793,63	3.833,44	3.780,50	3.781,85	-1,02	131373908
26/01/10	3.748,03	3.807,48	3.741,36	3.807,04	0,67	141543214
27/01/10	3.769,66	3.793,63	3.737,29	3.759,80	-1,24	136321625
28/01/10	3.812,19	3.812,19	3.688,79	3.688,79	-1,89	168079772
29/01/10	3.712,02	3.768,39	3.696,00	3.739,46	1,37	149875729
01/02/10	3.713,17	3.774,36	3.702,01	3.762,01	0,60	119833260
02/02/10	3.766,83	3.819,07	3.737,72	3.812,13	1,33	134752596
03/02/10	3.819,77	3.831,38	3.784,32	3.793,47	-0,49	124554606
04/02/10	3.792,42	3.806,21	3.685,57	3.689,25	-2,75	175687093
05/02/10	3.665,91	3.673,71	3.563,76	3.563,76	-3,40	263299699
08/02/10	3.595,38	3.616,67	3.545,91	3.607,27	1,22	169862016
09/02/10	3.598,66	3.633,59	3.583,54	3.612,76	0,15	147671340
10/02/10	3.638,39	3.673,63	3.617,72	3.635,61	0,63	187758662
11/02/10	3.659,95	3.675,64	3.581,86	3.616,75	-0,52	261448555
12/02/10	3.647,27	3.661,04	3.579,40	3.599,07	-0,49	186454026
15/02/10	3.621,41	3.641,98	3.599,63	3.609,22	0,28	109986729
16/02/10	3.641,42	3.669,04	3.602,31	3.669,04	1,66	147701389
17/02/10	3.707,18	3.748,66	3.700,19	3.725,21	1,53	149233400
18/02/10	3.719,06	3.752,05	3.711,31	3.747,83	0,61	132533052
19/02/10	3.711,86	3.772,67	3.707,19	3.769,54	0,58	137178373
22/02/10	3.780,68	3.781,98	3.752,88	3.756,70	-0,34	147653308
23/02/10	3.780,34	3.791,56	3.696,49	3.707,06	-1,32	149071318
24/02/10	3.713,44	3.727,81	3.683,81	3.715,68	0,23	128846815
25/02/10	3.694,56	3.724,69	3.633,81	3.640,77	-2,02	171807544
26/02/10	3.680,61	3.710,31	3.648,34	3.708,80	1,87	151634019
01/03/10	3.739,56	3.771,81	3.724,84	3.769,54	1,64	145259792
02/03/10	3.770,64	3.811,92	3.763,16	3.811,92	1,12	120318127
03/03/10	3.799,33	3.849,73	3.787,96	3.842,52	0,80	123313714
04/03/10	3.813,40	3.850,73	3.809,72	3.828,41	-0,37	148795866
05/03/10	3.845,99	3.910,42	3.838,34	3.910,42	2,14	153790241
08/03/10	3.924,22	3.924,22	3.901,97	3.903,54	-0,18	112178685
09/03/10	3.907,73	3.919,52	3.876,09	3.910,01	0,17	125235687
10/03/10	3.908,39	3.950,64	3.902,11	3.943,55	0,86	123160390
11/03/10	3.921,26	3.946,15	3.909,95	3.928,95	-0,37	112501283
12/03/10	3.933,97	3.956,42	3.919,07	3.927,40	-0,04	114568550
15/03/10	3.921,00	3.925,86	3.889,13	3.890,91	-0,93	94752769
16/03/10	3.914,39	3.951,47	3.910,81	3.938,95	1,23	108838878
17/03/10	3.954,30	3.967,51	3.943,17	3.957,89	0,48	124548973
18/03/10	3.936,94	3.964,78	3.923,26	3.938,18	-0,50	125638896
19/03/10	3.953,44	3.963,53	3.906,11	3.925,44	-0,32	184326887
22/03/10	3.908,55	3.928,00	3.868,02	3.928,00	0,07	119579844
23/03/10	3.927,62	3.962,20	3.926,87	3.952,55	0,63	111188261
24/03/10	3.960,27	3.966,96	3.907,85	3.949,81	-0,07	132041605
25/03/10	3.951,71	4.008,70	3.950,95	4.000,48	1,28	137603890
26/03/10	3.990,99	4.002,92	3.979,87	3.988,93	-0,29	105178296
29/03/10	4.002,13	4.017,64	3.971,12	4.000,66	0,29	99561422
30/03/10	4.018,20	4.028,64	3.978,87	3.987,41	-0,33	117886777
31/03/10	3.982,15	3.998,57	3.943,03	3.974,01	-0,34	139164263
01/04/10	3.996,53	4.041,58	3.989,83	4.034,23	1,52	111669674
06/04/10	4.048,90	4.065,07	4.026,74	4.053,94	0,49	113667469
07/04/10	4.049,25	4.052,03	4.020,17	4.026,97	-0,67	115462862
08/04/10	4.007,37	4.012,10	3.952,14	3.978,46	-1,20	124318445
09/04/10	4.008,43	4.050,54	4.008,20	4.050,54	1,81	104637862
12/04/10	4.078,38	4.082,11	4.032,04	4.050,50	0,00	106879904
13/04/10	4.038,73	4.058,10	4.020,71	4.031,99	-0,46	126779639
14/04/10	4.051,65	4.074,29	4.046,61	4.057,70	0,64	136845093
15/04/10	4.069,30	4.084,69	4.036,90	4.065,65	0,20	120295081
16/04/10	4.044,89	4.086,00	3.976,42	3.986,63	-1,94	191295391
19/04/10	3.964,53	3.987,05	3.949,08	3.970,47	-0,41	0
20/04/10	3.987,75	4.030,04	3.970,63	4.026,65	1,41	119539354
21/04/10	4.037,39	4.037,39	3.976,95	3.977,67	-1,22	138462850
22/04/10	3.969,50	4.007,30	3.907,43	3.924,65	-1,33	189281991
23/04/10	3.921,87	3.968,50	3.907,19	3.951,30	0,68	161657756
26/04/10	3.995,26	4.017,53	3.978,31	3.997,39	1,17	129533469
27/04/10	3.988,87	3.995,96	3.844,60	3.844,60	-3,82	164571632
28/04/10	3.815,39	3.848,15	3.749,53	3.787,00	-1,50	284113085
29/04/10	3.796,44	3.857,64	3.775,34	3.840,62	1,42	180090925
30/04/10	3.829,64	3.857,08	3.783,95	3.816,99	-0,62	179653247
03/05/10	3.796,79	3.847,21	3.771,96	3.828,46	0,30	100879175
04/05/10	3.827,05	3.836,17	3.678,89	3.689,29	-3,64	245235266
05/05/10	3.688,15	3.705,08	3.613,57	3.636,03	-1,44	274467850
06/05/10	3.583,75	3.667,89	3.541,82	3.556,11	-2,20	331062412
07/05/10	3.454,60	3.538,86	3.349,96	3.392,59	-4,60	438501316
10/05/10	3.605,84	3.720,29	3.461,96	3.720,29	9,66	413011260
11/05/10	3.655,24	3.700,29	3.623,22	3.693,20	-0,73	222168062
12/05/10	3.665,77	3.763,07	3.639,34	3.733,87	1,10	207577381
13/05/10	3.774,10	3.774,10	3.702,74	3.731,54	-0,06	130644800
14/05/10	3.706,77	3.711,12	3.543,74	3.560,36	-4,59	239779928
17/05/10	3.526,87	3.594,94	3.515,40	3.543,55	-0,47	167306701
18/05/10	3.601,38	3.640,06	3.576,27	3.617,32	2,08	158030060
19/05/10	3.557,35	3.576,14	3.485,89	3.511,67	-2,92	221006929
20/05/10	3.522,46	3.555,64	3.362,17	3.432,52	-2,25	279907643
21/05/10	3.433,19	3.458,67	3.341,76	3.430,74	-0,05	291508084
24/05/10	3.460,49	3.477,86	3.399,58	3.430,93	0,01	134297796
25/05/10	3.326,54	3.348,64	3.287,57	3.331,29	-2,90	224325824
26/05/10	3.393,44	3.449,57	3.374,78	3.408,59	2,32	220441292
27/05/10	3.433,27	3.527,70	3.420,78	3.525,31	3,42	207762293
28/05/10	3.553,17	3.553,17	3.501,17	3.515,06	-0,29	153896671
31/05/10	3.506,30	3.528,78	3.498,07	3.507,56	-0,21	64323523
01/06/10	3.481,66	3.521,24	3.414,50	3.503,08	-0,13	187823601
02/06/10	3.471,83	3.505,73	3.432,20	3.501,50	-0,05	143898327
03/06/10	3.572,76	3.598,38	3.549,88	3.557,34	1,59	163039021
04/06/10	3.567,99	3.593,00	3.443,11	3.455,61	-2,86	223098975
07/06/10	3.397,17	3.455,32	3.381,73	3.413,72	-1,21	175973152
08/06/10	3.433,86	3.433,86	3.343,59	3.380,36	-0,98	177003093
09/06/10	3.411,81	3.446,77	3.364,84	3.446,77	1,96	167829117
10/06/10	3.416,54	3.538,61	3.405,26	3.516,64	2,03	172744580
11/06/10	3.536,85	3.570,39	3.507,57	3.555,52	1,11	177228679
14/06/10	3.583,47	3.630,16	3.581,97	3.626,04	1,98	155673695
15/06/10	3.590,83	3.672,71	3.590,83	3.661,51	0,98	152375552
16/06/10	3.689,65	3.689,65	3.639,28	3.675,93	0,39	166233582
17/06/10	3.671,96	3.716,19	3.660,25	3.683,08	0,19	147755844
18/06/10	3.685,35	3.704,59	3.662,58	3.687,21	0,11	197360292
21/06/10	3.750,70	3.759,54	3.722,38	3.736,15	1,33	131633041
22/06/10	3.703,31	3.726,04	3.671,39	3.705,32	-0,83	136381458
23/06/10	3.665,85	3.696,03	3.626,54	3.641,79	-1,71	133447026
24/06/10	3.666,42	3.667,94	3.543,47	3.555,36	-2,37	151023369
25/06/10	3.559,12	3.577,51	3.504,31	3.519,73	-1,00	144737596
28/06/10	3.537,67	3.577,59	3.506,66	3.576,45	1,61	110518924
29/06/10	3.520,33	3.532,38	3.424,72	3.432,99	-4,01	176011804
30/06/10	3.448,00	3.470,69	3.408,55	3.442,89	0,29	169320010
01/07/10	3.386,79	3.403,08	3.321,35	3.339,90	-2,99	188797203
02/07/10	3.371,90	3.390,78	3.337,41	3.348,37	0,25	161435340
05/07/10	3.362,72	3.364,75	3.331,59	3.332,46	-0,48	82880168
06/07/10	3.352,39	3.456,43	3.349,68	3.423,36	2,73	139601043
07/07/10	3.386,47	3.483,44	3.361,18	3.483,44	1,75	161380278
08/07/10	3.516,13	3.553,61	3.504,78	3.538,25	1,57	137177633
09/07/10	3.567,37	3.570,89	3.540,39	3.554,48	0,46	102696908
12/07/10	3.562,70	3.593,12	3.545,57	3.567,66	0,37	81693107
13/07/10	3.568,39	3.642,53	3.567,68	3.637,76	1,96	120330069
14/07/10	3.652,19	3.656,76	3.596,27	3.632,98	-0,13	104902510
15/07/10	3.617,37	3.654,10	3.569,41	3.581,82	-1,41	129048052
16/07/10	3.595,02	3.614,59	3.487,21	3.500,16	-2,28	153679572
19/07/10	3.476,07	3.534,49	3.476,07	3.486,33	-0,40	98873264
20/07/10	3.512,42	3.514,39	3.419,77	3.468,02	-0,53	121121418
21/07/10	3.500,36	3.541,59	3.488,62	3.493,92	0,75	121734910
22/07/10	3.473,48	3.604,90	3.469,47	3.600,57	3,05	152198406
23/07/10	3.595,66	3.628,20	3.575,32	3.607,05	0,18	144253274
26/07/10	3.634,76	3.636,18	3.589,93	3.636,18	0,81	120159043
27/07/10	3.661,06	3.698,02	3.654,22	3.666,40	0,83	189935353
28/07/10	3.680,60	3.700,40	3.656,19	3.670,36	0,11	144008295
29/07/10	3.680,06	3.720,63	3.651,91	3.651,91	-0,50	163107275
30/07/10	3.647,21	3.680,07	3.600,83	3.643,14	-0,24	212444465
02/08/10	3.675,88	3.755,72	3.671,93	3.752,03	2,99	128950401
03/08/10	3.744,52	3.751,96	3.716,04	3.747,51	-0,12	118021460
04/08/10	3.746,56	3.779,99	3.716,03	3.760,72	0,35	122176319
05/08/10	3.763,72	3.802,94	3.758,52	3.764,19	0,09	111002500
06/08/10	3.780,82	3.794,03	3.698,15	3.716,05	-1,28	137452392
09/08/10	3.764,25	3.781,63	3.752,99	3.777,37	1,65	90481073
10/08/10	3.769,47	3.771,67	3.710,01	3.730,58	-1,24	104085086
11/08/10	3.705,44	3.708,62	3.625,70	3.628,29	-2,74	130808792
12/08/10	3.611,46	3.641,85	3.584,44	3.621,07	-0,20	142554742
13/08/10	3.650,46	3.652,08	3.577,54	3.610,91	-0,28	112094443
16/08/10	3.622,60	3.628,66	3.563,88	3.597,60	-0,37	81349368
17/08/10	3.615,35	3.664,62	3.610,27	3.663,13	1,82	98604617
18/08/10	3.650,52	3.668,50	3.625,49	3.647,93	-0,41	84809543
19/08/10	3.666,94	3.680,03	3.570,35	3.572,40	-2,07	126822553
20/08/10	3.570,40	3.596,43	3.517,49	3.526,12	-1,30	122422530
23/08/10	3.536,95	3.583,45	3.524,63	3.553,23	0,77	84709766
24/08/10	3.523,49	3.529,91	3.457,12	3.491,11	-1,75	129505782
25/08/10	3.482,53	3.500,81	3.414,84	3.450,19	-1,17	139057387
26/08/10	3.490,75	3.491,85	3.455,51	3.475,03	0,72	117566899
27/08/10	3.460,35	3.509,58	3.435,55	3.507,44	0,93	124786147
30/08/10	3.518,69	3.520,70	3.477,27	3.487,01	-0,58	70376086
31/08/10	3.435,05	3.490,79	3.430,91	3.490,79	0,11	132464391
01/09/10	3.507,87	3.626,26	3.478,85	3.623,84	3,81	168577808
02/09/10	3.610,40	3.646,29	3.598,18	3.631,43	0,21	121207987
03/09/10	3.642,10	3.706,48	3.631,32	3.672,20	1,12	132819042
06/09/10	3.695,47	3.695,47	3.674,76	3.684,73	0,34	74534696
07/09/10	3.669,15	3.672,54	3.620,36	3.643,81	-1,11	108087730
08/09/10	3.632,62	3.686,91	3.613,29	3.677,21	0,92	125221040
09/09/10	3.666,76	3.731,06	3.655,47	3.722,15	1,22	123690756
10/09/10	3.703,02	3.731,86	3.697,18	3.725,82	0,10	109389777
13/09/10	3.765,24	3.781,48	3.751,57	3.767,15	1,11	131294499
14/09/10	3.767,38	3.784,13	3.746,97	3.774,40	0,19	118190111
15/09/10	3.776,19	3.784,04	3.738,44	3.755,64	-0,50	117818007
16/09/10	3.757,91	3.766,13	3.729,67	3.736,30	-0,51	107104333
17/09/10	3.778,24	3.795,48	3.705,29	3.722,02	-0,38	278399810
20/09/10	3.738,00	3.792,38	3.737,01	3.788,01	1,77	142000627
21/09/10	3.781,74	3.824,98	3.777,62	3.784,40	-0,10	146668190
22/09/10	3.796,75	3.796,75	3.729,82	3.735,05	-1,30	141261069
23/09/10	3.762,43	3.771,69	3.666,23	3.710,61	-0,65	133300592
24/09/10	3.687,83	3.786,35	3.686,29	3.782,48	1,94	191285838
27/09/10	3.796,53	3.800,87	3.764,12	3.766,16	-0,43	109770999
28/09/10	3.750,53	3.780,45	3.711,15	3.762,35	-0,10	157413767
29/09/10	3.780,93	3.798,48	3.725,57	3.737,12	-0,67	143812100
30/09/10	3.711,96	3.782,67	3.693,46	3.715,18	-0,59	160918985
01/10/10	3.722,93	3.754,08	3.672,90	3.692,09	-0,62	135442039
04/10/10	3.689,18	3.691,80	3.640,48	3.649,81	-1,15	113094017
05/10/10	3.648,96	3.742,66	3.638,34	3.731,93	2,25	124876628
06/10/10	3.750,87	3.779,71	3.746,63	3.764,91	0,88	145799968
07/10/10	3.769,26	3.799,71	3.732,45	3.770,47	0,15	134926775
08/10/10	3.763,35	3.774,92	3.738,56	3.763,18	-0,19	123024770
11/10/10	3.770,03	3.782,02	3.763,64	3.768,49	0,14	99536854
12/10/10	3.738,04	3.756,25	3.700,26	3.748,86	-0,52	127968030
13/10/10	3.768,85	3.828,34	3.766,93	3.828,34	2,12	126062831
14/10/10	3.833,42	3.845,36	3.812,41	3.819,17	-0,24	153148758
15/10/10	3.829,69	3.837,51	3.798,93	3.827,37	0,21	145198332
18/10/10	3.803,46	3.842,39	3.798,13	3.834,50	0,19	88536754
19/10/10	3.828,75	3.853,96	3.794,89	3.807,17	-0,71	137790430
20/10/10	3.793,39	3.832,87	3.786,36	3.828,15	0,55	115420503
21/10/10	3.820,73	3.889,74	3.811,44	3.878,27	1,31	135071960
22/10/10	3.859,33	3.887,82	3.855,91	3.868,54	-0,25	103381135
25/10/10	3.894,91	3.894,91	3.862,80	3.870,00	0,04	90222951
26/10/10	3.854,58	3.866,35	3.818,95	3.852,66	-0,45	113039491
27/10/10	3.836,12	3.867,89	3.811,00	3.815,77	-0,96	125054790
28/10/10	3.838,13	3.862,97	3.821,88	3.834,84	0,50	115316554
29/10/10	3.828,71	3.857,58	3.807,80	3.833,50	-0,03	112293548
01/11/10	3.865,04	3.873,77	3.812,37	3.841,11	0,20	88108703
02/11/10	3.830,40	3.879,35	3.830,14	3.865,72	0,64	96852332
03/11/10	3.880,08	3.890,90	3.834,68	3.842,94	-0,59	116760569
04/11/10	3.885,17	3.931,76	3.885,17	3.916,78	1,92	244575590
05/11/10	3.928,01	3.937,64	3.893,93	3.916,73	0,00	156369096
08/11/10	3.915,34	3.919,86	3.896,70	3.913,70	-0,08	116917180
09/11/10	3.903,85	3.961,70	3.902,64	3.945,71	0,82	131200126
10/11/10	3.923,25	3.932,67	3.869,20	3.888,45	-1,45	181527037
11/11/10	3.900,83	3.903,20	3.848,10	3.867,35	-0,54	168785219
12/11/10	3.796,61	3.853,31	3.769,59	3.831,12	-0,94	171830199
15/11/10	3.810,24	3.875,63	3.797,75	3.864,24	0,86	108250827
16/11/10	3.836,73	3.842,12	3.762,47	3.762,47	-2,63	159943546
17/11/10	3.753,76	3.798,73	3.753,06	3.792,35	0,79	114469603
18/11/10	3.823,53	3.873,58	3.822,15	3.867,97	1,99	149425096
19/11/10	3.871,50	3.871,50	3.827,03	3.860,16	-0,20	118989679
22/11/10	3.892,65	3.896,07	3.812,48	3.818,89	-1,07	132362762
23/11/10	3.792,14	3.803,86	3.724,42	3.724,42	-2,47	157190716
24/11/10	3.738,47	3.760,78	3.703,72	3.747,61	0,62	159483409
25/11/10	3.752,42	3.767,69	3.730,04	3.760,42	0,34	103016444
26/11/10	3.728,99	3.743,98	3.687,43	3.728,65	-0,84	139703245
29/11/10	3.748,10	3.773,90	3.636,96	3.636,96	-2,46	176573214
30/11/10	3.643,63	3.656,81	3.591,78	3.610,44	-0,73	202078233
01/12/10	3.634,61	3.674,96	3.620,64	3.669,29	1,63	176499741
02/12/10	3.695,41	3.754,82	3.650,03	3.747,04	2,12	186177737
03/12/10	3.744,24	3.775,75	3.721,38	3.750,55	0,09	151577282
06/12/10	3.758,58	3.763,40	3.723,16	3.749,23	-0,04	110872521
07/12/10	3.759,59	3.835,06	3.758,91	3.810,50	1,63	143961963
08/12/10	3.790,48	3.857,86	3.784,38	3.831,98	0,56	123966079
09/12/10	3.857,69	3.867,34	3.836,83	3.858,05	0,68	147906277
10/12/10	3.870,46	3.873,64	3.850,69	3.857,35	-0,02	104236272
13/12/10	3.872,83	3.904,43	3.868,78	3.892,44	0,91	114029907
14/12/10	3.893,96	3.902,87	3.881,64	3.902,87	0,27	98932457
15/12/10	3.889,84	3.892,93	3.865,17	3.880,19	-0,58	108015829
16/12/10	3.878,25	3.897,15	3.861,10	3.888,36	0,21	102082658
17/12/10	3.901,42	3.906,09	3.865,10	3.867,35	-0,54	152973808
20/12/10	3.873,24	3.918,69	3.869,20	3.885,08	0,46	100343940
21/12/10	3.903,16	3.936,06	3.899,22	3.927,49	1,09	92340084
22/12/10	3.922,96	3.932,20	3.919,47	3.919,71	-0,20	90292806
23/12/10	3.922,74	3.924,30	3.889,31	3.911,32	-0,21	56607554
24/12/10	3.906,93	3.911,95	3.893,55	3.900,39	-0,28	11748697
27/12/10	3.893,11	3.901,92	3.836,05	3.862,19	-0,98	45835741
28/12/10	3.872,70	3.881,97	3.858,72	3.858,72	-0,09	38975497
29/12/10	3.869,90	3.904,04	3.869,82	3.890,65	0,83	43576102
30/12/10	3.893,51	3.902,04	3.839,61	3.850,76	-1,03	47107753
31/12/10	3.854,18	3.854,18	3.804,78	3.804,78	-1,19	21801838
03/01/11	3.847,63	3.904,03	3.836,71	3.900,86	2,53	72025040
04/01/11	3.908,25	3.945,72	3.890,83	3.916,03	0,39	109202043
05/01/11	3.904,47	3.905,98	3.850,38	3.904,61	-0,29	116335654
06/01/11	3.911,34	3.945,34	3.895,55	3.904,42	0,00	124397109
07/01/11	3.892,87	3.913,92	3.865,58	3.865,58	-0,99	113235542
10/01/11	3.850,27	3.853,38	3.790,96	3.802,03	-1,64	123907957
11/01/11	3.821,99	3.866,85	3.809,85	3.861,92	1,58	135100817
12/01/11	3.870,79	3.946,12	3.869,67	3.945,07	2,15	177690188
13/01/11	3.950,91	3.975,63	3.943,98	3.974,83	0,75	185024707
14/01/11	3.961,04	3.992,10	3.954,04	3.983,28	0,21	136628711
17/01/11	3.984,09	3.990,35	3.965,91	3.975,41	-0,20	79477609
18/01/11	3.991,07	4.016,40	3.987,02	4.012,68	0,94	138535893
19/01/11	4.019,79	4.022,58	3.973,24	3.976,71	-0,90	151931581
20/01/11	3.972,83	3.989,03	3.950,30	3.964,84	-0,30	171667259
21/01/11	3.982,49	4.057,97	3.979,24	4.017,45	1,33	189639419
24/01/11	4.028,33	4.037,90	4.002,72	4.033,21	0,39	113053168
25/01/11	4.049,12	4.056,69	4.016,50	4.019,62	-0,34	149305892
26/01/11	4.043,92	4.066,41	4.039,59	4.049,07	0,73	159649340
27/01/11	4.040,20	4.079,30	4.032,11	4.059,57	0,26	155312393
28/01/11	4.044,56	4.072,64	4.002,32	4.002,32	-1,41	159516397
31/01/11	3.997,14	4.018,51	3.953,18	4.005,50	0,08	149667418
01/02/11	4.037,14	4.078,48	4.019,34	4.072,62	1,68	145716599
02/02/11	4.084,75	4.089,64	4.049,74	4.066,53	-0,15	135369114
03/02/11	4.056,39	4.059,25	4.009,12	4.036,59	-0,74	132587788
04/02/11	4.049,01	4.059,63	4.026,92	4.047,21	0,26	125921996
07/02/11	4.055,50	4.098,64	4.052,61	4.090,80	1,08	135168713
08/02/11	4.082,44	4.109,38	4.078,51	4.108,27	0,43	150037782
09/02/11	4.100,62	4.120,44	4.090,72	4.090,74	-0,43	148466687
10/02/11	4.078,87	4.095,14	4.041,63	4.095,14	0,11	274587155
11/02/11	4.080,74	4.121,38	4.039,24	4.101,31	0,15	225951393
14/02/11	4.128,70	4.130,40	4.089,66	4.096,62	-0,11	179200160
15/02/11	4.091,64	4.118,76	4.085,50	4.110,34	0,33	145990612
16/02/11	4.124,26	4.169,87	4.121,46	4.151,26	1,00	181543710
17/02/11	4.160,78	4.163,44	4.129,57	4.152,31	0,03	178320951
18/02/11	4.164,65	4.168,57	4.136,17	4.157,14	0,12	166152123
21/02/11	4.153,10	4.163,99	4.087,85	4.097,41	-1,44	123263667
22/02/11	4.074,62	4.078,87	4.026,01	4.050,27	-1,15	170506784
23/02/11	4.044,53	4.061,04	4.007,93	4.013,12	-0,92	160225469
24/02/11	3.985,09	4.024,26	3.984,36	4.009,64	-0,09	198786125
25/02/11	4.029,07	4.084,54	4.006,87	4.070,38	1,51	129429883
28/02/11	4.064,55	4.131,73	4.053,42	4.110,35	0,98	130304128
01/03/11	4.126,66	4.145,73	4.056,43	4.067,15	-1,05	156607506
02/03/11	4.042,51	4.053,64	4.009,89	4.034,32	-0,81	168907663
03/03/11	4.057,91	4.098,11	4.040,43	4.060,76	0,66	114348620
04/03/11	4.068,69	4.091,31	4.010,80	4.020,21	-1,00	83701241
07/03/11	4.007,34	4.049,98	3.990,41	3.990,41	-0,74	68571338
08/03/11	4.006,36	4.017,43	3.964,99	4.015,91	0,64	69060637
09/03/11	4.016,45	4.035,81	3.985,91	3.993,81	-0,55	80613282
10/03/11	3.961,37	3.980,85	3.940,25	3.963,99	-0,75	53307954
11/03/11	3.926,72	3.951,46	3.915,21	3.928,68	-0,89	54071382
14/03/11	3.914,03	3.939,50	3.871,22	3.878,04	-1,29	91993240
15/03/11	3.793,95	3.820,79	3.713,07	3.780,85	-2,51	136296267
16/03/11	3.800,83	3.800,83	3.693,94	3.696,56	-2,23	95332633
17/03/11	3.728,64	3.796,62	3.708,13	3.786,21	2,43	128983641
18/03/11	3.807,51	3.861,84	3.801,47	3.810,22	0,63	100111751
21/03/11	3.870,72	3.904,45	3.855,25	3.904,45	2,47	81775830
22/03/11	3.904,12	3.926,66	3.876,71	3.892,71	-0,30	94209169
23/03/11	3.875,26	3.918,00	3.875,26	3.913,73	0,54	66882833
24/03/11	3.900,24	3.973,02	3.885,83	3.968,84	1,41	46837780
25/03/11	3.986,56	3.986,56	3.960,19	3.972,38	0,09	52347575
28/03/11	3.966,77	3.991,32	3.959,85	3.976,95	0,12	121680720
29/03/11	3.984,05	3.990,73	3.949,20	3.987,80	0,27	113657700
30/03/11	4.024,02	4.031,18	4.011,71	4.024,44	0,92	124535126
31/03/11	4.025,87	4.037,40	3.989,18	3.989,18	-0,88	127460382
01/04/11	4.014,58	4.055,88	4.002,23	4.054,76	1,64	150409899
04/04/11	4.051,44	4.059,65	4.039,60	4.042,92	-0,29	100169616
05/04/11	4.039,74	4.045,00	4.013,67	4.041,74	-0,03	116996225
06/04/11	4.046,33	4.066,75	4.015,76	4.048,16	0,16	134534482
07/04/11	4.048,70	4.070,89	4.025,02	4.028,30	-0,49	125786199
08/04/11	4.051,92	4.068,65	4.047,55	4.061,91	0,83	99894812
11/04/11	4.054,32	4.057,53	4.026,08	4.038,70	-0,57	96334634
12/04/11	4.008,34	4.018,81	3.966,07	3.976,60	-1,54	136738389
13/04/11	3.998,29	4.029,34	3.984,01	4.006,23	0,75	125471767
14/04/11	3.986,26	3.994,86	3.949,01	3.970,39	-0,89	141820353
15/04/11	3.970,65	3.977,66	3.950,50	3.974,48	0,10	128157675
18/04/11	3.970,62	3.971,29	3.862,40	3.881,24	-2,35	177310662
19/04/11	3.899,68	3.929,17	3.895,38	3.908,58	0,70	122201761
20/04/11	3.947,46	4.008,74	3.947,46	4.004,62	2,46	145177163
21/04/11	4.021,91	4.034,50	4.011,38	4.021,88	0,43	117981697
26/04/11	4.014,29	4.048,00	4.009,82	4.045,29	0,58	117611036
27/04/11	4.048,14	4.084,32	4.036,28	4.067,72	0,55	136070241
28/04/11	4.095,42	4.107,90	4.080,15	4.104,90	0,91	132981607
29/04/11	4.093,61	4.110,41	4.084,47	4.106,92	0,05	88112382
02/05/11	4.137,75	4.137,97	4.108,77	4.108,77	0,05	73176634
03/05/11	4.105,35	4.107,76	4.070,69	4.096,84	-0,29	123666634
04/05/11	4.089,64	4.116,66	4.032,22	4.043,13	-1,31	174613802
05/05/11	4.039,10	4.052,23	3.981,19	4.004,87	-0,95	158508037
06/05/11	4.008,43	4.064,50	3.991,53	4.058,01	1,33	198353303
09/05/11	4.037,91	4.058,03	3.993,67	4.007,26	-1,25	156322248
10/05/11	4.011,33	4.072,16	4.006,94	4.052,51	1,13	135958049
11/05/11	4.062,43	4.076,66	4.047,82	4.058,08	0,14	124748201
12/05/11	4.015,80	4.025,14	3.986,93	4.023,29	-0,86	137773669
13/05/11	4.046,22	4.067,59	4.011,44	4.018,85	-0,11	131363408
16/05/11	3.975,38	3.998,37	3.955,93	3.989,82	-0,72	132068841
17/05/11	3.973,12	4.003,56	3.941,58	3.941,58	-1,21	147591814
18/05/11	3.976,79	3.990,70	3.956,22	3.978,00	0,92	116214617
19/05/11	4.001,32	4.046,07	3.978,18	4.027,74	1,25	138843019
20/05/11	4.023,09	4.050,57	3.983,13	3.990,85	-0,92	142433908
23/05/11	3.934,36	3.937,01	3.903,90	3.906,98	-2,10	147678941
24/05/11	3.915,11	3.934,52	3.907,16	3.916,88	0,25	114450172
25/05/11	3.889,72	3.937,54	3.884,55	3.928,99	0,31	125187393
26/05/11	3.937,05	3.949,17	3.904,06	3.917,22	-0,30	118966766
27/05/11	3.958,60	3.979,07	3.940,86	3.950,98	0,86	126730323
30/05/11	3.947,16	3.963,28	3.931,53	3.942,53	-0,21	45500224
31/05/11	3.967,63	4.015,25	3.959,91	4.006,94	1,63	158365878
01/06/11	4.014,84	4.015,85	3.956,07	3.964,81	-1,05	142249399
02/06/11	3.930,59	3.937,00	3.889,87	3.889,87	-1,89	115807375
03/06/11	3.899,16	3.905,59	3.845,39	3.890,68	0,02	121969653
06/06/11	3.875,63	3.881,96	3.851,83	3.863,40	-0,70	109191147
07/06/11	3.863,83	3.889,97	3.855,99	3.871,92	0,22	104114158
08/06/11	3.857,65	3.864,37	3.826,07	3.837,98	-0,88	134131762
09/06/11	3.835,25	3.884,73	3.823,15	3.878,65	1,06	125482553
10/06/11	3.865,74	3.876,55	3.798,88	3.805,09	-1,90	129841415
13/06/11	3.807,46	3.828,23	3.796,30	3.807,61	0,07	71744795
14/06/11	3.830,79	3.877,81	3.829,91	3.864,58	1,50	116978309
15/06/11	3.851,23	3.858,64	3.800,32	3.806,85	-1,49	134403475
16/06/11	3.775,38	3.795,48	3.743,97	3.792,31	-0,38	190406945
17/06/11	3.774,55	3.843,45	3.742,31	3.823,74	0,83	234691041
20/06/11	3.758,98	3.806,67	3.755,29	3.799,66	-0,63	111639049
21/06/11	3.820,05	3.879,44	3.820,05	3.877,07	2,04	121993779
22/06/11	3.875,11	3.885,23	3.853,89	3.871,37	-0,15	110901066
23/06/11	3.852,48	3.857,89	3.774,27	3.787,79	-2,16	149658369
24/06/11	3.838,50	3.867,13	3.775,35	3.784,80	-0,08	165306277
27/06/11	3.775,75	3.803,29	3.769,61	3.796,55	0,31	105267418
28/06/11	3.810,51	3.867,90	3.806,35	3.851,89	1,46	141402054
29/06/11	3.875,80	3.935,94	3.868,92	3.924,23	1,88	149301822
30/06/11	3.937,26	3.982,42	3.926,28	3.982,21	1,48	135571711
01/07/11	3.981,96	4.023,59	3.967,46	4.007,35	0,63	128423184
04/07/11	4.010,37	4.010,37	3.996,58	4.003,11	-0,11	88647962
05/07/11	3.997,48	3.998,83	3.973,68	3.978,83	-0,61	224301534
06/07/11	3.981,38	3.981,90	3.941,65	3.961,34	-0,44	164595444
07/07/11	3.981,79	4.020,33	3.960,24	3.979,96	0,47	159199737
08/07/11	3.995,43	3.999,45	3.912,77	3.913,55	-1,67	181067089
11/07/11	3.878,60	3.890,07	3.789,85	3.807,51	-2,71	202009086
12/07/11	3.742,20	3.786,54	3.717,58	3.774,12	-0,88	253102053
13/07/11	3.755,51	3.800,87	3.748,48	3.793,27	0,51	158020863
14/07/11	3.754,57	3.782,05	3.743,89	3.751,23	-1,11	129300057
15/07/11	3.730,50	3.748,05	3.706,82	3.726,59	-0,66	154508317
18/07/11	3.697,54	3.698,96	3.645,79	3.650,71	-2,04	155673501
19/07/11	3.671,13	3.705,15	3.664,68	3.694,95	1,21	144050066
20/07/11	3.724,57	3.759,48	3.709,95	3.754,60	1,61	159089564
21/07/11	3.769,86	3.839,96	3.712,21	3.816,75	1,66	219725572
22/07/11	3.855,43	3.866,34	3.817,61	3.842,70	0,68	151585812
25/07/11	3.813,50	3.845,06	3.808,16	3.812,97	-0,77	122284705
26/07/11	3.819,23	3.835,10	3.767,53	3.787,88	-0,66	131683431
27/07/11	3.774,54	3.776,98	3.711,19	3.734,07	-1,42	163481999
28/07/11	3.706,98	3.721,37	3.669,27	3.712,66	-0,57	247657565
29/07/11	3.661,32	3.691,09	3.630,75	3.672,77	-1,07	217617055
01/08/11	3.718,11	3.722,59	3.585,62	3.588,05	-2,31	195464846
02/08/11	3.567,51	3.592,30	3.522,79	3.522,79	-1,82	187298651
03/08/11	3.473,36	3.518,55	3.441,39	3.454,94	-1,93	270629836
04/08/11	3.515,11	3.515,11	3.315,34	3.320,35	-3,90	285920937
05/08/11	3.218,39	3.389,87	3.218,39	3.278,56	-1,26	373071588
08/08/11	3.254,36	3.333,61	3.125,19	3.125,19	-4,68	324537020
09/08/11	3.131,84	3.201,68	2.979,87	3.176,19	1,63	409099863
10/08/11	3.235,80	3.235,80	3.001,25	3.002,99	-5,45	396477432
11/08/11	3.101,87	3.101,87	2.891,11	3.089,66	2,89	403786106
12/08/11	3.094,84	3.216,67	3.017,19	3.213,88	4,02	262638430
15/08/11	3.248,14	3.259,59	3.201,12	3.239,06	0,78	130932566
16/08/11	3.215,50	3.230,90	3.162,21	3.230,90	-0,25	140076995
17/08/11	3.211,49	3.288,82	3.182,27	3.254,34	0,73	139922904
18/08/11	3.216,77	3.224,33	3.048,41	3.076,04	-5,48	225148203
19/08/11	3.060,83	3.078,28	2.947,91	3.016,99	-1,92	236183916
22/08/11	2.989,60	3.114,14	2.989,60	3.051,36	1,14	140542989
23/08/11	3.088,75	3.137,37	3.051,16	3.084,37	1,08	144741150
24/08/11	3.114,98	3.166,82	3.075,48	3.139,55	1,79	137490262
25/08/11	3.167,66	3.189,42	3.096,54	3.119,00	-0,65	165541028
26/08/11	3.113,84	3.122,23	3.014,31	3.087,64	-1,01	147228848
29/08/11	3.141,19	3.174,43	3.117,94	3.154,20	2,16	88143491
30/08/11	3.186,77	3.193,17	3.129,04	3.159,74	0,18	116729194
31/08/11	3.179,21	3.263,09	3.164,51	3.256,76	3,07	179748006
01/09/11	3.273,05	3.295,54	3.207,32	3.265,83	0,28	176261006
02/09/11	3.226,94	3.226,94	3.132,66	3.148,53	-3,59	170000239
05/09/11	3.072,51	3.083,23	2.977,18	2.999,54	-4,73	210686006
06/09/11	2.998,29	3.042,63	2.942,78	2.965,64	-1,13	227916058
07/09/11	3.038,57	3.073,18	3.015,97	3.073,18	3,63	148162334
08/09/11	3.070,58	3.116,21	3.044,38	3.085,83	0,41	146587071
09/09/11	3.064,94	3.077,42	2.967,17	2.974,59	-3,60	220775275
12/09/11	2.880,46	2.894,03	2.820,76	2.854,81	-4,03	267001505
13/09/11	2.910,44	2.910,44	2.769,97	2.894,93	1,41	247813464
14/09/11	2.851,69	2.956,74	2.849,73	2.949,14	1,87	234078765
15/09/11	2.969,46	3.086,64	2.960,69	3.045,62	3,27	231246682
16/09/11	3.084,16	3.084,16	3.014,45	3.031,08	-0,48	360134305
19/09/11	2.960,93	2.978,34	2.921,98	2.940,00	-3,00	176380233
20/09/11	2.918,07	2.991,21	2.909,75	2.984,05	1,50	202852741
21/09/11	2.982,86	2.982,86	2.929,97	2.935,82	-1,62	154303596
22/09/11	2.857,86	2.863,76	2.771,20	2.781,68	-5,25	230090834
23/09/11	2.821,43	2.823,97	2.693,21	2.810,11	1,02	226498992
26/09/11	2.754,82	2.916,75	2.753,27	2.859,34	1,75	202905070
27/09/11	2.943,32	3.023,38	2.910,22	3.023,38	5,74	208513212
28/09/11	2.990,47	3.055,67	2.969,49	2.995,62	-0,92	162366554
29/09/11	2.978,26	3.060,43	2.974,98	3.027,65	1,07	164273836
30/09/11	3.009,26	3.021,97	2.948,24	2.981,96	-1,51	176677184
03/10/11	2.913,07	2.946,38	2.888,83	2.926,83	-1,85	161437906
04/10/11	2.884,54	2.884,62	2.808,22	2.850,55	-2,61	220968228
05/10/11	2.921,30	2.973,90	2.887,82	2.973,90	4,33	189958694
06/10/11	2.999,78	3.075,37	2.995,38	3.075,37	3,41	211300169
07/10/11	3.073,94	3.126,00	3.052,46	3.095,56	0,66	168206952
10/10/11	3.121,41	3.162,73	3.094,17	3.161,47	2,13	138238617
11/10/11	3.151,87	3.156,09	3.115,05	3.153,52	-0,25	147086270
12/10/11	3.136,55	3.238,07	3.121,16	3.229,76	2,42	195669344
13/10/11	3.212,54	3.251,62	3.168,38	3.186,94	-1,33	210298767
14/10/11	3.200,52	3.250,48	3.180,05	3.217,89	0,97	154156712
17/10/11	3.241,97	3.266,57	3.149,93	3.166,06	-1,61	155771656
18/10/11	3.125,24	3.152,09	3.088,32	3.141,10	-0,79	153524683
19/10/11	3.166,24	3.184,33	3.137,05	3.157,34	0,52	187332705
20/10/11	3.108,36	3.148,40	3.082,12	3.084,07	-2,32	188070639
21/10/11	3.110,20	3.171,34	3.092,43	3.171,34	2,83	158792693
24/10/11	3.190,71	3.224,09	3.156,37	3.220,46	1,55	127798021
25/10/11	3.202,06	3.228,38	3.150,13	3.174,29	-1,43	145688391
26/10/11	3.167,66	3.227,97	3.146,11	3.169,62	-0,15	139979699
27/10/11	3.300,72	3.372,54	3.243,79	3.368,62	6,28	282366916
28/10/11	3.378,58	3.411,22	3.333,29	3.348,63	-0,59	187220335
31/10/11	3.302,78	3.310,30	3.242,84	3.242,84	-3,16	162597641
01/11/11	3.162,57	3.181,66	3.057,26	3.068,33	-5,38	265743720
02/11/11	3.117,88	3.134,83	3.049,70	3.110,59	1,38	163604434
03/11/11	3.039,57	3.221,94	3.029,44	3.195,47	2,73	227668174
04/11/11	3.219,71	3.228,11	3.113,44	3.123,55	-2,25	252337882
07/11/11	3.087,98	3.144,04	3.053,10	3.103,60	-0,64	206314969
08/11/11	3.104,93	3.193,62	3.102,67	3.143,30	1,28	178067221
09/11/11	3.170,16	3.183,41	3.046,36	3.075,16	-2,17	206955584
10/11/11	3.011,39	3.122,29	3.008,73	3.064,84	-0,34	185762838
11/11/11	3.070,33	3.154,98	3.057,04	3.149,38	2,76	142159714
14/11/11	3.169,43	3.174,32	3.090,23	3.108,95	-1,28	131608001
15/11/11	3.082,04	3.097,98	3.030,16	3.049,13	-1,92	145882899
16/11/11	3.038,60	3.102,24	3.027,44	3.064,90	0,52	125450558
17/11/11	3.052,94	3.064,15	3.000,67	3.010,29	-1,78	140556130
18/11/11	2.989,97	3.026,39	2.979,60	2.997,01	-0,44	126344960
21/11/11	2.981,79	2.981,79	2.894,94	2.894,94	-3,41	140566049
22/11/11	2.925,32	2.941,76	2.870,68	2.870,68	-0,84	166526605
23/11/11	2.840,29	2.881,56	2.822,43	2.822,43	-1,68	183383847
24/11/11	2.849,50	2.876,31	2.807,06	2.822,25	-0,01	165474907
25/11/11	2.822,85	2.871,49	2.793,22	2.856,97	1,23	128025443
28/11/11	2.897,48	3.012,93	2.890,76	3.012,93	5,46	162111737
29/11/11	2.995,96	3.047,87	2.972,10	3.026,76	0,46	129577286
30/11/11	2.992,14	3.166,55	2.986,28	3.154,62	4,22	246589981
01/12/11	3.151,35	3.168,92	3.119,74	3.129,95	-0,78	150485141
02/12/11	3.167,31	3.201,06	3.151,41	3.164,95	1,12	160039894
05/12/11	3.206,67	3.215,78	3.183,57	3.201,28	1,15	135224011
06/12/11	3.172,93	3.207,90	3.167,64	3.179,63	-0,68	141994382
07/12/11	3.225,36	3.244,89	3.131,99	3.175,98	-0,11	148582464
08/12/11	3.202,33	3.215,59	3.091,23	3.095,49	-2,53	168175843
09/12/11	3.066,46	3.175,90	3.064,63	3.172,35	2,48	178013354
12/12/11	3.150,84	3.163,70	3.089,59	3.089,59	-2,61	128300767
13/12/11	3.096,67	3.111,10	3.059,46	3.078,72	-0,35	144710519
14/12/11	3.057,43	3.072,95	2.976,17	2.976,17	-3,33	153957468
15/12/11	2.989,95	3.021,64	2.975,12	2.998,73	0,76	141729918
16/12/11	3.010,41	3.017,09	2.969,40	2.972,30	-0,88	205243407
19/12/11	2.942,34	3.009,99	2.941,40	2.974,20	0,06	107024659
20/12/11	2.967,05	3.055,39	2.957,20	3.055,39	2,73	151683730
21/12/11	3.080,00	3.121,39	3.019,72	3.030,47	-0,82	136210480
22/12/11	3.046,83	3.080,19	3.046,83	3.071,80	1,36	97425178
23/12/11	3.101,75	3.113,94	3.086,10	3.102,09	0,99	57720272
27/12/11	3.111,14	3.131,50	3.098,14	3.103,11	0,03	40091155
28/12/11	3.102,24	3.130,82	3.071,08	3.071,08	-1,03	60153033
29/12/11	3.081,17	3.127,56	3.064,69	3.127,56	1,84	68204312
30/12/11	3.139,91	3.159,81	3.120,05	3.159,81	1,03	61300813
02/01/12	3.158,24	3.222,30	3.157,00	3.222,30	1,98	77388613
03/01/12	3.231,43	3.246,74	3.193,63	3.245,40	0,72	123415208
04/01/12	3.227,46	3.242,84	3.186,48	3.193,65	-1,59	114040732
05/01/12	3.197,16	3.200,15	3.136,75	3.144,91	-1,53	121161672
06/01/12	3.156,42	3.184,38	3.122,63	3.137,36	-0,24	104492842
09/01/12	3.143,95	3.157,31	3.114,45	3.127,69	-0,31	96976742
10/01/12	3.154,25	3.219,43	3.154,25	3.210,79	2,66	145862404
11/01/12	3.204,00	3.236,34	3.181,17	3.204,83	-0,19	160926421
12/01/12	3.210,88	3.253,29	3.190,12	3.199,98	-0,15	158950889
13/01/12	3.224,16	3.243,85	3.151,69	3.196,49	-0,11	148237551
16/01/12	3.174,33	3.231,02	3.163,68	3.225,00	0,89	91678862
17/01/12	3.260,27	3.292,59	3.243,37	3.269,99	1,40	138784632
18/01/12	3.276,35	3.301,89	3.236,49	3.264,93	-0,15	165938378
19/01/12	3.286,11	3.328,94	3.272,31	3.328,94	1,96	225110448
20/01/12	3.336,22	3.336,62	3.304,95	3.321,50	-0,22	192035511
23/01/12	3.325,42	3.352,32	3.313,71	3.338,42	0,51	150082867
24/01/12	3.320,06	3.323,97	3.292,51	3.322,65	-0,47	155540882
25/01/12	3.336,53	3.339,56	3.285,63	3.312,48	-0,31	157690814
26/01/12	3.331,82	3.368,66	3.323,07	3.363,23	1,53	182745933
27/01/12	3.345,07	3.368,22	3.318,76	3.318,76	-1,32	140533578
30/01/12	3.295,98	3.300,68	3.264,02	3.265,64	-1,60	141927679
31/01/12	3.292,01	3.325,10	3.289,48	3.298,55	1,01	130102201
01/02/12	3.320,32	3.370,28	3.320,32	3.367,46	2,09	160844240
02/02/12	3.386,63	3.399,53	3.355,84	3.376,66	0,27	139818698
03/02/12	3.370,63	3.427,92	3.361,18	3.427,92	1,52	172897755
06/02/12	3.412,32	3.412,32	3.380,94	3.405,27	-0,66	120660223
07/02/12	3.416,04	3.421,64	3.379,43	3.411,54	0,18	119911541
08/02/12	3.425,41	3.439,09	3.410,00	3.410,00	-0,05	152896721
09/02/12	3.419,44	3.449,24	3.412,58	3.424,71	0,43	174475731
10/02/12	3.394,92	3.409,76	3.365,48	3.373,14	-1,51	264071241
13/02/12	3.406,86	3.413,43	3.366,32	3.384,55	0,34	147394184
14/02/12	3.369,75	3.399,97	3.362,51	3.375,64	-0,26	157063164
15/02/12	3.399,37	3.419,07	3.377,55	3.390,35	0,44	161884348
16/02/12	3.366,00	3.393,25	3.352,63	3.393,25	0,09	165232728
17/02/12	3.425,83	3.450,76	3.422,21	3.439,62	1,37	192343584
20/02/12	3.463,56	3.472,93	3.452,70	3.472,54	0,96	139267720
21/02/12	3.476,12	3.478,01	3.440,34	3.465,24	-0,21	143283154
22/02/12	3.472,76	3.478,03	3.443,59	3.447,37	-0,52	174313300
23/02/12	3.437,77	3.468,54	3.425,02	3.447,31	0,00	161449363
24/02/12	3.464,96	3.474,55	3.451,10	3.467,03	0,57	131628151
27/02/12	3.452,01	3.452,06	3.412,17	3.441,45	-0,74	122436849
28/02/12	3.455,34	3.462,54	3.425,73	3.453,99	0,36	144283973
29/02/12	3.464,88	3.489,48	3.447,61	3.452,45	-0,04	168217299
01/03/12	3.444,53	3.500,01	3.431,93	3.499,73	1,37	199114574
02/03/12	3.504,72	3.514,15	3.493,79	3.501,17	0,04	140366910
05/03/12	3.485,51	3.499,25	3.462,66	3.487,54	-0,39	119496352
06/03/12	3.475,34	3.475,34	3.362,56	3.362,56	-3,58	201021598
07/03/12	3.364,13	3.396,45	3.363,28	3.392,33	0,89	151405883
08/03/12	3.415,60	3.478,36	3.410,94	3.478,36	2,54	167385950
09/03/12	3.484,59	3.507,52	3.464,74	3.487,48	0,26	139266263
12/03/12	3.473,37	3.493,87	3.467,61	3.490,06	0,07	126652261
13/03/12	3.508,59	3.550,58	3.508,59	3.550,16	1,72	144632319
14/03/12	3.565,65	3.585,98	3.561,92	3.564,51	0,40	193729466
15/03/12	3.559,10	3.581,38	3.554,45	3.580,21	0,44	166627425
16/03/12	3.581,45	3.600,48	3.574,92	3.594,83	0,41	216965189
19/03/12	3.581,48	3.581,48	3.563,28	3.577,88	-0,47	118717814
20/03/12	3.563,98	3.566,37	3.524,02	3.530,83	-1,32	130689565
21/03/12	3.546,76	3.565,30	3.504,00	3.527,37	-0,10	134489740
22/03/12	3.514,61	3.518,59	3.457,19	3.472,46	-1,56	142925111
23/03/12	3.473,34	3.490,90	3.432,56	3.476,18	0,11	121675669
26/03/12	3.495,76	3.509,55	3.457,80	3.501,98	0,74	110539527
27/03/12	3.515,73	3.535,60	3.465,15	3.469,59	-0,92	156349848
28/03/12	3.456,07	3.484,65	3.430,15	3.430,15	-1,14	145509582
29/03/12	3.426,08	3.435,41	3.374,69	3.381,12	-1,43	158467706
30/03/12	3.407,31	3.430,32	3.396,29	3.423,81	1,26	151574177
02/04/12	3.439,17	3.462,91	3.397,98	3.462,91	1,14	157445976
03/04/12	3.464,32	3.473,20	3.406,78	3.406,78	-1,62	139987973
04/04/12	3.392,10	3.395,34	3.310,50	3.313,47	-2,74	225598479
05/04/12	3.326,31	3.338,77	3.279,31	3.319,81	0,19	181386174
10/04/12	3.274,85	3.292,28	3.217,60	3.217,60	-3,08	196653439
11/04/12	3.214,63	3.270,91	3.205,44	3.237,69	0,62	200455361
12/04/12	3.248,22	3.277,99	3.209,83	3.269,79	0,99	202679822
13/04/12	3.264,74	3.267,54	3.180,19	3.189,09	-2,47	189477857
16/04/12	3.183,19	3.246,08	3.182,52	3.205,28	0,51	184440093
17/04/12	3.204,74	3.292,51	3.196,47	3.292,51	2,72	185359542
18/04/12	3.277,07	3.291,51	3.226,33	3.240,29	-1,59	176188533
19/04/12	3.252,94	3.280,24	3.174,02	3.174,02	-2,05	230817297
20/04/12	3.177,94	3.203,69	3.155,36	3.188,58	0,46	215871559
23/04/12	3.157,85	3.157,85	3.088,36	3.098,37	-2,83	198135568
24/04/12	3.114,71	3.176,66	3.107,30	3.169,32	2,29	175301452
25/04/12	3.177,22	3.253,56	3.174,02	3.233,46	2,02	202076346
26/04/12	3.240,54	3.256,93	3.189,88	3.229,32	-0,13	251400123
27/04/12	3.195,41	3.282,65	3.172,80	3.266,27	1,14	203374317
30/04/12	3.270,78	3.273,06	3.209,31	3.212,80	-1,64	149105569
02/05/12	3.265,12	3.267,07	3.208,42	3.226,33	0,42	178449002
03/05/12	3.242,45	3.273,72	3.207,54	3.223,36	-0,09	185129448
04/05/12	3.210,90	3.229,42	3.153,92	3.161,97	-1,90	202081906
07/05/12	3.112,47	3.219,41	3.104,49	3.214,22	1,65	172284508
08/05/12	3.190,18	3.190,18	3.111,11	3.124,80	-2,78	179565034
09/05/12	3.138,01	3.146,59	3.075,88	3.118,65	-0,20	192859932
10/05/12	3.136,16	3.145,06	3.073,38	3.130,17	0,37	192713223
11/05/12	3.107,60	3.134,62	3.077,41	3.129,77	-0,01	168826087
14/05/12	3.093,36	3.098,16	3.038,97	3.057,99	-2,29	168076378
15/05/12	3.079,83	3.098,80	3.020,81	3.039,27	-0,61	202779844
16/05/12	3.017,42	3.081,74	2.998,03	3.048,67	0,31	216215313
17/05/12	3.054,58	3.059,23	3.002,68	3.011,99	-1,20	147999571
18/05/12	2.980,86	3.031,83	2.970,10	3.008,00	-0,13	201902003
21/05/12	2.997,19	3.043,43	2.984,72	3.027,15	0,64	156823163
22/05/12	3.051,61	3.093,92	3.032,00	3.084,09	1,88	191600841
23/05/12	3.050,20	3.053,74	2.994,15	3.003,27	-2,62	195900460
24/05/12	3.028,84	3.053,11	2.987,90	3.038,25	1,16	165411810
25/05/12	3.044,66	3.070,84	3.016,27	3.047,94	0,32	152114523
28/05/12	3.068,34	3.087,76	3.034,09	3.042,97	-0,16	80144955
29/05/12	3.058,96	3.099,84	3.036,88	3.084,70	1,37	144484779
30/05/12	3.051,25	3.078,83	3.006,28	3.015,58	-2,24	100791373
31/05/12	3.028,93	3.042,75	2.986,22	3.017,01	0,05	122421281
01/06/12	3.028,30	3.028,30	2.922,26	2.950,47	-2,21	250825572
04/06/12	2.928,91	2.987,15	2.927,01	2.954,49	0,14	145514017
05/06/12	2.972,31	2.997,74	2.957,01	2.986,10	1,07	138917889
06/06/12	3.006,38	3.065,78	3.001,56	3.058,44	2,42	220919116
07/06/12	3.071,41	3.104,74	3.063,45	3.071,16	0,42	208262910
08/06/12	3.043,81	3.062,77	3.017,50	3.051,69	-0,63	201185541
11/06/12	3.110,96	3.122,41	3.040,11	3.042,76	-0,29	223673964
12/06/12	3.044,10	3.069,45	3.015,39	3.046,91	0,14	184617466
13/06/12	3.056,20	3.072,93	3.014,27	3.030,04	-0,55	180674432
14/06/12	3.022,40	3.035,87	2.993,71	3.032,45	0,08	158485219
15/06/12	3.049,84	3.095,84	3.048,04	3.087,62	1,82	286583317
18/06/12	3.120,82	3.129,29	3.054,38	3.066,19	-0,69	207724427
19/06/12	3.064,20	3.119,59	3.052,65	3.117,92	1,69	169850773
20/06/12	3.126,64	3.131,20	3.100,51	3.126,52	0,28	145759924
21/06/12	3.111,03	3.153,28	3.099,74	3.114,22	-0,39	171797088
22/06/12	3.090,41	3.113,76	3.075,14	3.090,90	-0,75	139216809
25/06/12	3.072,61	3.075,01	3.007,09	3.021,64	-2,24	153082114
26/06/12	3.027,14	3.035,99	3.003,84	3.012,71	-0,30	139409902
27/06/12	3.022,26	3.063,12	3.010,15	3.063,12	1,67	143068479
28/06/12	3.065,96	3.071,16	3.021,07	3.051,68	-0,37	152627033
29/06/12	3.138,55	3.196,65	3.112,29	3.196,65	4,75	233703555
02/07/12	3.197,04	3.251,86	3.191,18	3.240,20	1,36	214002084
03/07/12	3.243,53	3.271,20	3.241,93	3.271,20	0,96	148291128
04/07/12	3.263,57	3.267,75	3.245,42	3.267,75	-0,11	101865593
05/07/12	3.262,64	3.288,51	3.209,65	3.229,36	-1,17	176320265
06/07/12	3.214,05	3.227,06	3.168,79	3.168,79	-1,88	159133563
09/07/12	3.167,28	3.175,99	3.139,05	3.156,80	-0,38	128499227
10/07/12	3.166,59	3.204,62	3.152,27	3.175,41	0,59	141532556
11/07/12	3.154,96	3.176,83	3.144,93	3.157,25	-0,57	125155861
12/07/12	3.144,02	3.159,48	3.118,48	3.135,18	-0,70	150126861
13/07/12	3.148,34	3.181,48	3.137,05	3.180,81	1,46	150635198
16/07/12	3.176,27	3.183,26	3.155,63	3.179,90	-0,03	121651880
17/07/12	3.187,45	3.203,39	3.166,76	3.176,97	-0,09	237616993
18/07/12	3.195,24	3.235,40	3.192,43	3.235,40	1,84	168883257
19/07/12	3.246,69	3.267,75	3.237,60	3.263,64	0,87	210156611
20/07/12	3.258,59	3.261,78	3.192,69	3.193,89	-2,14	219491407
23/07/12	3.159,68	3.162,98	3.087,36	3.101,53	-2,89	204753249
24/07/12	3.114,09	3.119,75	3.074,68	3.074,68	-0,87	152292602
25/07/12	3.066,92	3.113,06	3.065,47	3.081,74	0,23	152736971
26/07/12	3.094,91	3.207,12	3.071,80	3.207,12	4,07	271658813
27/07/12	3.224,98	3.280,19	3.193,72	3.280,19	2,28	221471766
30/07/12	3.299,31	3.330,69	3.288,75	3.320,71	1,24	176840147
31/07/12	3.318,84	3.334,82	3.291,66	3.291,66	-0,87	166607284
01/08/12	3.298,70	3.328,50	3.296,62	3.321,56	0,91	133694718
02/08/12	3.315,75	3.374,84	3.232,46	3.232,46	-2,68	264424954
03/08/12	3.244,60	3.374,19	3.238,40	3.374,19	4,38	178642767
06/08/12	3.365,37	3.416,31	3.358,20	3.401,56	0,81	143402227
07/08/12	3.400,37	3.453,28	3.398,59	3.453,28	1,52	171331778
08/08/12	3.439,12	3.452,49	3.420,82	3.438,26	-0,43	131818422
09/08/12	3.454,25	3.464,29	3.421,60	3.456,71	0,54	121509628
10/08/12	3.438,03	3.442,24	3.413,51	3.435,62	-0,61	114694078
13/08/12	3.429,53	3.453,57	3.410,94	3.426,41	-0,27	88928489
14/08/12	3.444,33	3.459,26	3.432,15	3.450,27	0,70	90552830
15/08/12	3.436,30	3.463,03	3.424,34	3.449,20	-0,03	61739665
16/08/12	3.459,78	3.480,49	3.438,17	3.480,49	0,91	109118446
17/08/12	3.491,60	3.501,91	3.475,39	3.488,38	0,23	144554465
20/08/12	3.484,47	3.505,60	3.458,93	3.480,58	-0,22	114607978
21/08/12	3.491,56	3.523,85	3.491,79	3.513,28	0,94	107936220
22/08/12	3.484,53	3.500,54	3.461,65	3.461,65	-1,47	99351978
23/08/12	3.485,95	3.495,80	3.415,35	3.432,56	-0,84	112876315
24/08/12	3.432,10	3.442,33	3.396,81	3.433,21	0,02	107574608
27/08/12	3.422,55	3.462,83	3.414,69	3.462,83	0,86	79701737
28/08/12	3.440,00	3.455,66	3.421,05	3.431,55	-0,90	85575010
29/08/12	3.427,40	3.434,12	3.403,42	3.413,89	-0,51	98265377
30/08/12	3.405,13	3.414,04	3.372,16	3.379,11	-1,02	121919415
31/08/12	3.377,89	3.433,78	3.371,74	3.413,07	1,00	159808103
03/09/12	3.401,96	3.453,71	3.394,03	3.453,71	1,19	77359301
04/09/12	3.458,56	3.457,65	3.397,79	3.399,04	-1,58	90892646
05/09/12	3.399,23	3.426,39	3.372,80	3.405,79	0,20	137866661
06/09/12	3.412,88	3.509,88	3.411,51	3.509,88	3,06	214895099
07/09/12	3.519,65	3.561,91	3.515,23	3.519,05	0,26	242138695
10/09/12	3.513,66	3.528,02	3.503,48	3.506,05	-0,37	139081919
11/09/12	3.492,13	3.537,44	3.477,37	3.537,30	0,89	144834339
12/09/12	3.546,19	3.575,41	3.525,88	3.543,79	0,18	212529595
13/09/12	3.540,92	3.540,93	3.494,11	3.502,09	-1,18	155258477
14/09/12	3.573,30	3.588,02	3.555,67	3.581,58	2,27	230404516
17/09/12	3.558,57	3.573,98	3.552,63	3.553,69	-0,78	142076501
18/09/12	3.533,77	3.538,45	3.500,34	3.512,69	-1,15	167406788
19/09/12	3.528,67	3.540,32	3.503,73	3.531,82	0,54	155636475
20/09/12	3.501,01	3.520,94	3.486,36	3.509,92	-0,62	137676195
21/09/12	3.528,46	3.540,88	3.504,61	3.530,72	0,59	234806723
24/09/12	3.501,34	3.514,07	3.483,54	3.497,22	-0,95	106334421
25/09/12	3.490,16	3.520,29	3.474,09	3.513,81	0,47	122937012
26/09/12	3.471,74	3.472,71	3.414,84	3.414,84	-2,82	163388294
27/09/12	3.437,41	3.447,46	3.421,31	3.439,32	0,72	114155854
28/09/12	3.457,46	3.459,58	3.354,82	3.354,82	-2,46	157124775
01/10/12	3.348,07	3.438,93	3.348,62	3.434,98	2,39	161579243
02/10/12	3.411,25	3.450,80	3.392,37	3.414,23	-0,60	137533116
03/10/12	3.396,79	3.420,74	3.387,95	3.406,02	-0,24	118791120
04/10/12	3.422,11	3.432,44	3.387,48	3.401,20	-0,14	111079532
05/10/12	3.410,40	3.461,84	3.410,98	3.457,04	1,64	143091083
08/10/12	3.429,32	3.429,86	3.404,97	3.406,53	-1,46	123548650
09/10/12	3.420,23	3.427,42	3.377,92	3.382,78	-0,70	185968907
10/10/12	3.370,92	3.387,38	3.365,87	3.365,87	-0,50	140022198
11/10/12	3.352,85	3.423,98	3.351,44	3.413,72	1,42	141013348
12/10/12	3.401,26	3.419,00	3.389,08	3.389,08	-0,72	173790218
15/10/12	3.387,76	3.439,52	3.387,76	3.420,28	0,92	125729435
16/10/12	3.443,60	3.500,94	3.428,97	3.500,94	2,36	163753503
17/10/12	3.503,82	3.530,79	3.494,35	3.527,50	0,76	229314502
18/10/12	3.527,76	3.542,58	3.508,40	3.535,18	0,22	184826982
19/10/12	3.527,79	3.537,92	3.496,76	3.504,56	-0,87	219409797
22/10/12	3.498,38	3.519,05	3.475,82	3.483,25	-0,61	134746517
23/10/12	3.485,94	3.492,02	3.391,30	3.406,50	-2,20	161423036
24/10/12	3.421,83	3.433,76	3.388,71	3.426,49	0,59	123443649
25/10/12	3.427,83	3.457,30	3.408,93	3.411,53	-0,44	132273996
26/10/12	3.384,68	3.446,74	3.382,36	3.435,09	0,69	141176029
29/10/12	3.419,38	3.421,34	3.394,89	3.408,89	-0,76	101421891
30/10/12	3.414,71	3.461,97	3.414,97	3.459,44	1,48	79154487
31/10/12	3.459,34	3.484,78	3.429,27	3.429,27	-0,87	118320760
01/11/12	3.420,48	3.484,17	3.413,69	3.475,40	1,35	112129925
02/11/12	3.480,63	3.502,64	3.457,93	3.492,46	0,49	164708702
05/11/12	3.469,90	3.473,57	3.448,50	3.448,50	-1,26	103696793
06/11/12	3.455,83	3.480,50	3.446,71	3.478,66	0,87	100138540
07/11/12	3.513,42	3.515,87	3.409,59	3.409,59	-1,99	186738056
08/11/12	3.433,80	3.440,77	3.400,24	3.407,68	-0,06	194507628
09/11/12	3.410,98	3.432,94	3.374,08	3.423,57	0,47	196468174
12/11/12	3.424,55	3.428,50	3.403,97	3.411,65	-0,35	105320890
13/11/12	3.391,57	3.434,27	3.374,10	3.430,60	0,56	134343234
14/11/12	3.424,68	3.436,26	3.394,73	3.400,02	-0,89	142418256
15/11/12	3.379,32	3.400,52	3.374,47	3.382,40	-0,52	137885419
16/11/12	3.379,52	3.392,53	3.341,52	3.341,52	-1,21	164486032
19/11/12	3.375,42	3.444,09	3.369,53	3.439,58	2,93	124612935
20/11/12	3.424,71	3.463,77	3.415,66	3.462,06	0,65	108347134
21/11/12	3.454,01	3.483,99	3.444,55	3.477,36	0,44	106637867
22/11/12	3.489,08	3.499,62	3.480,99	3.498,22	0,60	125237693
23/11/12	3.505,35	3.528,80	3.481,65	3.528,80	0,87	187965841
26/11/12	3.513,94	3.522,02	3.494,27	3.500,94	-0,79	107463124
27/11/12	3.521,17	3.530,79	3.491,06	3.502,13	0,03	118886468
28/11/12	3.489,53	3.519,72	3.479,16	3.515,19	0,37	111925886
29/11/12	3.536,80	3.568,94	3.532,77	3.568,88	1,53	136953339
30/11/12	3.568,05	3.584,73	3.557,28	3.557,28	-0,33	261395031
03/12/12	3.567,90	3.603,05	3.563,29	3.566,59	0,26	122978401
04/12/12	3.563,03	3.596,90	3.563,02	3.580,48	0,39	148535360
05/12/12	3.602,21	3.607,10	3.575,10	3.590,50	0,28	126952783
06/12/12	3.598,13	3.621,45	3.585,33	3.601,65	0,31	157769869
07/12/12	3.606,76	3.622,36	3.590,12	3.605,61	0,11	120629257
10/12/12	3.587,32	3.614,46	3.575,53	3.612,10	0,18	106222115
11/12/12	3.618,97	3.648,93	3.609,00	3.646,15	0,94	116762638
12/12/12	3.646,42	3.652,04	3.636,02	3.646,66	0,01	101235712
13/12/12	3.654,22	3.659,10	3.633,35	3.643,13	-0,10	105850344
14/12/12	3.643,70	3.652,96	3.631,88	3.643,28	0,00	182944460
17/12/12	3.633,17	3.639,87	3.611,12	3.638,10	-0,14	136648225
18/12/12	3.650,25	3.656,47	3.631,61	3.648,63	0,29	189095542
19/12/12	3.661,63	3.670,20	3.650,50	3.664,59	0,44	155859472
20/12/12	3.652,41	3.674,57	3.652,08	3.666,73	0,06	156365330
21/12/12	3.650,25	3.667,02	3.637,89	3.661,40	-0,15	274258890
24/12/12	3.662,95	3.670,52	3.649,89	3.652,61	-0,24	20914267
27/12/12	3.652,45	3.684,16	3.654,09	3.674,26	0,59	55634913
28/12/12	3.677,00	3.680,11	3.618,67	3.620,25	-1,47	49791025
31/12/12	3.600,16	3.656,66	3.599,22	3.641,07	0,58	23836820
02/01/13	3.702,66	3.733,93	3.692,90	3.733,93	2,55	90342662
03/01/13	3.724,30	3.726,97	3.703,83	3.721,17	-0,34	58744974
04/01/13	3.713,32	3.731,13	3.696,54	3.730,02	0,24	64316785
07/01/13	3.731,49	3.732,65	3.696,51	3.704,64	-0,68	82577258
08/01/13	3.694,21	3.731,24	3.692,90	3.705,88	0,03	90902442
09/01/13	3.722,09	3.730,05	3.703,53	3.717,45	0,31	130148398
10/01/13	3.716,08	3.727,35	3.694,07	3.703,12	-0,39	140769306
11/01/13	3.708,88	3.714,45	3.683,82	3.706,02	0,08	83582835
14/01/13	3.721,63	3.730,04	3.704,17	3.708,25	0,06	93645342
15/01/13	3.697,21	3.718,30	3.689,34	3.697,35	-0,29	103642271