DATA	APERTURA	MASSIMO	MINIMO	CHIUSURA	VAR % CLOSE	VOLUME
12/03/01	6.155,0	6.160,0	6.044,5	6.046,5	0,00	77348
13/03/01	5.970,0	6.022,0	5.935,0	5.972,0	-1,23	81743
14/03/01	6.004,5	6.009,0	5.665,0	5.800,0	-2,88	145454
15/03/01	5.850,0	5.887,5	5.768,5	5.856,0	0,97	87529
16/03/01	5.862,5	5.873,5	5.788,5	5.788,5	-1,15	29621
19/03/01	5.800,5	5.842,0	5.674,0	5.697,0	-1,58	47448
20/03/01	5.755,5	5.815,0	5.736,0	5.807,0	1,93	42564
21/03/01	5.705,0	5.758,0	5.624,0	5.650,0	-2,70	71018
22/03/01	5.623,0	5.637,0	5.374,5	5.405,0	-4,34	86579
23/03/01	5.525,0	5.597,0	5.488,0	5.574,0	3,13	56532
26/03/01	5.643,0	5.779,0	5.620,5	5.773,5	3,58	52706
27/03/01	5.730,0	5.940,5	5.710,5	5.931,0	2,73	67901
28/03/01	5.890,0	5.902,0	5.797,0	5.817,0	-1,92	63096
29/03/01	5.778,0	5.899,0	5.728,5	5.890,0	1,25	63735
30/03/01	5.860,0	5.960,0	5.815,0	5.825,5	-1,10	51225
02/04/01	5.924,0	5.925,0	5.712,0	5.729,0	-1,66	48531
03/04/01	5.709,0	5.719,5	5.526,5	5.550,5	-3,12	64557
04/04/01	5.525,0	5.649,0	5.398,0	5.605,5	0,99	80974
05/04/01	5.666,0	5.803,0	5.644,0	5.790,5	3,30	53193
06/04/01	5.832,0	5.833,5	5.665,5	5.705,5	-1,47	54383
09/04/01	5.690,0	5.829,5	5.687,0	5.797,0	1,60	45380
10/04/01	5.807,5	5.930,0	5.801,0	5.900,5	1,79	49979
11/04/01	5.890,0	6.030,0	5.885,0	5.958,0	0,97	60563
12/04/01	5.979,0	6.043,0	5.923,0	6.035,0	1,29	38110
17/04/01	5.938,0	5.978,5	5.842,0	5.942,5	-1,53	48284
18/04/01	6.058,0	6.214,0	6.044,0	6.188,0	4,13	58708
19/04/01	6.195,0	6.203,0	6.121,5	6.196,0	0,13	52081
20/04/01	6.212,0	6.219,0	6.114,5	6.134,0	-1,00	42475
23/04/01	6.130,0	6.132,0	6.045,5	6.067,0	-1,09	41599
24/04/01	6.075,0	6.180,5	6.070,0	6.152,0	1,40	45592
25/04/01	6.101,0	6.162,0	6.077,0	6.155,5	0,06	42448
26/04/01	6.158,0	6.185,0	6.073,0	6.167,0	0,19	47556
27/04/01	6.116,0	6.213,0	6.090,0	6.194,0	0,44	43999
30/04/01	6.210,0	6.295,5	6.200,0	6.280,0	1,39	29824
02/05/01	6.295,0	6.303,5	6.206,5	6.244,5	-0,57	43559
03/05/01	6.255,0	6.264,0	6.079,0	6.091,0	-2,46	45333
04/05/01	6.100,0	6.162,5	6.020,5	6.159,5	1,12	51434
07/05/01	6.174,0	6.213,0	6.113,5	6.139,0	-0,33	32642
08/05/01	6.120,0	6.194,0	6.088,5	6.125,0	-0,23	47744
09/05/01	6.095,0	6.114,0	6.040,0	6.078,0	-0,77	41893
10/05/01	6.090,5	6.236,0	6.090,5	6.192,0	1,88	49760
11/05/01	6.150,0	6.206,0	6.132,5	6.146,0	-0,74	37415
14/05/01	6.120,0	6.124,5	6.051,0	6.063,0	-1,35	36543
15/05/01	6.106,0	6.111,0	6.033,0	6.060,0	-0,05	34571
16/05/01	6.050,0	6.190,0	5.966,5	6.184,0	2,05	60292
17/05/01	6.237,0	6.245,0	6.147,5	6.174,0	-0,16	50625
18/05/01	6.145,0	6.229,0	6.132,0	6.198,0	0,39	40495
21/05/01	6.225,0	6.277,0	6.145,0	6.253,0	0,89	43984
22/05/01	6.279,0	6.352,5	6.256,0	6.277,0	0,38	51823
23/05/01	6.253,0	6.303,0	6.221,5	6.250,0	-0,43	43115
24/05/01	6.221,0	6.323,0	6.210,0	6.287,0	0,59	23887
25/05/01	6.287,0	6.315,0	6.214,5	6.235,0	-0,83	29010
28/05/01	6.215,0	6.285,0	6.195,5	6.224,0	-0,18	15734
29/05/01	6.229,0	6.251,5	6.122,0	6.129,5	-1,52	47772
30/05/01	6.100,0	6.118,0	6.052,0	6.055,0	-1,22	53592
31/05/01	6.030,0	6.163,0	5.998,5	6.152,5	1,61	54025
01/06/01	6.115,0	6.185,5	6.060,0	6.143,5	-0,15	50837
04/06/01	6.147,5	6.196,0	6.144,0	6.172,0	0,46	13538
05/06/01	6.210,0	6.269,0	6.158,5	6.264,0	1,49	42594
06/06/01	6.276,0	6.280,0	6.177,5	6.208,0	-0,89	53078
07/06/01	6.205,0	6.227,0	6.161,0	6.218,0	0,16	39808
08/06/01	6.235,0	6.272,5	6.172,5	6.182,0	-0,58	66070
11/06/01	6.182,0	6.233,0	6.140,0	6.171,0	-0,18	63272
12/06/01	6.165,0	6.174,5	6.029,0	6.064,0	-1,73	97276
13/06/01	6.098,0	6.147,5	6.076,0	6.122,0	0,96	70079
14/06/01	6.090,0	6.098,0	6.016,0	6.024,0	-1,60	49485
15/06/01	5.991,0	6.024,0	5.965,0	5.950,5	-1,22	19451
18/06/01	6.020,0	6.020,0	5.918,0	5.939,5	-0,18	39311
19/06/01	5.960,0	6.048,0	5.955,0	5.996,0	0,95	48378
20/06/01	5.931,0	5.960,0	5.880,0	5.938,0	-0,97	51905
21/06/01	5.984,5	5.992,0	5.898,0	5.982,0	0,74	47436
22/06/01	5.978,0	6.018,0	5.934,0	5.968,0	-0,23	29291
25/06/01	5.940,0	6.014,0	5.931,0	5.964,0	-0,07	36154
26/06/01	5.933,0	5.941,5	5.825,0	5.907,0	-0,96	52054
27/06/01	5.900,0	5.914,0	5.872,5	5.896,0	-0,19	30411
28/06/01	5.879,0	6.035,0	5.814,0	6.033,0	2,32	57996
29/06/01	6.030,0	6.123,5	6.014,0	6.115,0	1,36	41532
02/07/01	6.073,5	6.190,5	6.058,0	6.167,5	0,86	40197
03/07/01	6.150,0	6.167,0	6.094,5	6.123,0	-0,72	36696
04/07/01	6.122,0	6.139,0	6.052,5	6.061,0	-1,01	21325
05/07/01	6.000,5	6.100,5	5.990,0	6.044,0	-0,28	43593
06/07/01	5.988,0	6.001,0	5.897,0	5.914,5	-2,14	46932
09/07/01	5.930,0	5.949,0	5.838,0	5.927,0	0,21	47178
10/07/01	5.932,0	5.976,0	5.852,0	5.852,0	-1,27	49499
11/07/01	5.800,0	5.861,5	5.780,0	5.850,5	-0,03	63967
12/07/01	5.940,0	5.972,0	5.907,5	5.940,0	1,53	44486
13/07/01	5.941,0	5.995,5	5.893,0	5.981,0	0,69	43799
16/07/01	5.975,0	5.975,0	5.880,0	5.890,0	-1,52	29955
17/07/01	5.870,0	5.896,0	5.830,0	5.895,0	0,08	45449
18/07/01	5.858,0	5.863,5	5.752,5	5.765,0	-2,21	63666
19/07/01	5.796,0	5.864,0	5.746,5	5.840,0	1,30	58691
20/07/01	5.800,0	5.822,5	5.750,0	5.790,5	-0,85	38963
23/07/01	5.770,0	5.887,5	5.741,5	5.840,0	0,85	46862
24/07/01	5.780,0	5.825,5	5.699,0	5.699,5	-2,41	48757
25/07/01	5.717,0	5.770,0	5.586,5	5.610,0	-1,57	59300
26/07/01	5.660,0	5.709,5	5.611,5	5.705,0	1,69	52486
27/07/01	5.730,0	5.817,0	5.724,0	5.796,0	1,60	42866
30/07/01	5.760,0	5.870,0	5.750,0	5.828,0	0,55	37359
31/07/01	5.830,0	5.899,0	5.793,5	5.888,5	1,04	42794
01/08/01	5.862,0	5.900,0	5.848,5	5.877,0	-0,20	34439
02/08/01	5.885,0	5.968,0	5.795,0	5.810,5	-1,13	50179
03/08/01	5.833,0	5.843,5	5.773,5	5.788,0	-0,39	37315
06/08/01	5.788,0	5.837,0	5.741,0	5.794,0	0,10	40232
07/08/01	5.765,0	5.819,0	5.723,5	5.784,0	-0,17	49397
08/08/01	5.742,5	5.764,0	5.642,5	5.652,0	-2,28	54242
09/08/01	5.595,0	5.617,0	5.498,0	5.540,0	-1,98	69526
10/08/01	5.565,0	5.601,5	5.413,0	5.471,5	-1,24	60216
13/08/01	5.467,5	5.529,5	5.427,5	5.502,0	0,56	45707
14/08/01	5.537,0	5.598,0	5.517,5	5.550,0	0,87	46686
15/08/01	5.527,0	5.559,0	5.451,0	5.480,5	-1,25	39801
16/08/01	5.430,0	5.438,0	5.356,5	5.390,0	-1,65	63483
17/08/01	5.408,5	5.438,0	5.194,0	5.236,0	-2,86	67077
20/08/01	5.230,0	5.287,5	5.146,0	5.210,5	-0,49	60222
21/08/01	5.240,0	5.274,0	5.190,0	5.250,5	0,77	40050
22/08/01	5.178,0	5.345,0	5.164,5	5.243,5	-0,13	67169
23/08/01	5.266,0	5.300,0	5.203,5	5.271,5	0,53	52049
24/08/01	5.303,0	5.448,0	5.297,0	5.430,0	3,01	47801
27/08/01	5.436,0	5.474,0	5.398,0	5.426,0	-0,07	32248
28/08/01	5.425,0	5.472,0	5.300,5	5.326,0	-1,84	53087
29/08/01	5.295,0	5.365,0	5.257,0	5.315,0	-0,21	56499
30/08/01	5.331,0	5.350,5	5.167,5	5.179,0	-2,56	64563
31/08/01	5.185,0	5.243,0	5.147,0	5.197,0	0,35	49168
03/09/01	5.175,0	5.186,5	5.075,5	5.111,0	-1,65	34531
04/09/01	5.178,0	5.238,0	5.044,5	5.218,0	2,09	73476
05/09/01	5.140,0	5.164,0	5.033,0	5.066,0	-2,91	64531
06/09/01	5.115,0	5.120,0	4.856,5	4.887,0	-3,53	84468
07/09/01	4.910,0	4.922,0	4.713,0	4.726,0	-3,29	88521
10/09/01	4.713,0	4.767,0	4.535,0	4.685,5	-0,86	99338
11/09/01	4.725,0	4.793,0	4.123,0	4.269,0	-8,89	116916
12/09/01	4.180,0	4.410,0	4.153,0	4.335,0	1,55	87904
13/09/01	4.387,0	4.402,0	4.280,0	4.370,5	0,82	62498
14/09/01	4.399,0	4.444,0	4.126,0	4.150,0	-5,05	84117
17/09/01	4.164,5	4.346,5	3.987,0	4.224,5	1,80	145186
18/09/01	4.164,5	4.220,0	4.124,0	4.194,0	-0,72	92514
19/09/01	4.194,0	4.287,0	4.015,5	4.034,0	-3,81	117438
20/09/01	4.105,0	4.109,5	3.773,0	3.783,5	-6,21	123940
21/09/01	3.760,0	3.868,0	3.750,0	3.611,5	-4,55	44319
24/09/01	3.950,0	4.093,0	3.903,0	4.086,0	13,14	62734
25/09/01	4.012,0	4.170,0	3.983,5	4.053,0	-0,81	83198
26/09/01	4.108,0	4.221,0	4.065,0	4.090,0	0,91	76027
27/09/01	4.100,0	4.208,0	4.081,5	4.201,0	2,71	55699
28/09/01	4.285,0	4.359,0	4.275,5	4.311,5	2,63	62396
01/10/01	4.325,0	4.325,0	4.213,5	4.299,0	-0,29	53416
02/10/01	4.280,0	4.335,0	4.190,0	4.308,5	0,22	64425
03/10/01	4.310,0	4.478,5	4.213,5	4.461,0	3,54	57668
04/10/01	4.481,5	4.593,0	4.447,0	4.585,0	2,78	79867
05/10/01	4.520,0	4.629,0	4.477,5	4.519,0	-1,44	74162
08/10/01	4.411,5	4.543,0	4.363,0	4.513,0	-0,13	60972
09/10/01	4.495,0	4.578,5	4.466,5	4.511,5	-0,03	58541
10/10/01	4.480,0	4.663,0	4.455,5	4.643,0	2,91	63772
11/10/01	4.676,0	4.772,0	4.651,0	4.730,0	1,87	74049
12/10/01	4.740,0	4.750,0	4.613,5	4.624,0	-2,24	66488
15/10/01	4.625,0	4.658,0	4.530,0	4.582,0	-0,91	49856
16/10/01	4.587,5	4.679,0	4.543,5	4.675,0	2,03	62623
17/10/01	4.720,0	4.815,0	4.638,0	4.660,0	-0,32	76084
18/10/01	4.555,0	4.640,0	4.541,5	4.579,5	-1,73	71579
19/10/01	4.584,0	4.624,0	4.471,0	4.538,5	-0,90	64768
22/10/01	4.560,0	4.667,0	4.506,0	4.626,0	1,93	46031
23/10/01	4.665,0	4.766,0	4.660,0	4.739,5	2,45	62770
24/10/01	4.707,0	4.871,0	4.683,0	4.821,0	1,72	78515
25/10/01	4.820,5	4.905,5	4.681,0	4.726,5	-1,96	69922
26/10/01	4.802,0	4.844,5	4.752,0	4.839,5	2,39	46751
29/10/01	4.800,0	4.804,0	4.687,5	4.700,0	-2,88	56350
30/10/01	4.624,5	4.639,5	4.502,5	4.588,0	-2,38	71504
31/10/01	4.557,0	4.655,0	4.480,0	4.578,5	-0,21	70159
01/11/01	4.578,0	4.664,0	4.501,5	4.649,5	1,55	56034
02/11/01	4.666,0	4.677,0	4.587,5	4.593,5	-1,20	52589
05/11/01	4.635,0	4.783,0	4.630,0	4.779,5	4,05	51525
06/11/01	4.795,0	4.842,0	4.735,0	4.742,0	-0,78	46783
07/11/01	4.773,0	4.887,0	4.697,0	4.883,0	2,97	69870
08/11/01	4.856,5	5.031,0	4.855,0	4.982,0	2,03	71411
09/11/01	4.933,5	4.980,0	4.908,0	4.931,5	-1,01	49386
12/11/01	4.923,0	4.926,5	4.668,0	4.852,0	-1,61	58478
13/11/01	4.874,5	4.997,0	4.863,5	4.973,0	2,49	52032
14/11/01	4.976,0	5.067,5	4.957,0	4.969,0	-0,08	64908
15/11/01	5.050,0	5.096,5	4.984,0	5.046,5	1,56	72027
16/11/01	5.035,5	5.136,0	5.007,5	5.058,5	0,24	57790
19/11/01	5.109,0	5.216,5	5.086,0	5.199,0	2,78	49569
20/11/01	5.143,0	5.229,0	5.083,5	5.137,0	-1,19	54780
21/11/01	5.100,0	5.171,0	5.061,0	5.099,5	-0,73	49266
22/11/01	5.112,0	5.167,0	5.096,0	5.131,5	0,63	19874
23/11/01	5.150,0	5.175,0	5.026,0	5.169,0	0,73	37852
26/11/01	5.205,0	5.235,0	5.117,5	5.140,5	-0,55	56866
27/11/01	5.134,0	5.162,0	4.978,5	5.060,5	-1,56	67616
28/11/01	4.995,0	5.029,0	4.925,0	4.941,0	-2,36	60170
29/11/01	4.910,0	4.990,0	4.904,0	4.935,0	-0,12	61785
30/11/01	4.981,0	5.054,5	4.968,0	4.984,0	0,99	53554
03/12/01	4.965,0	5.009,5	4.882,0	5.008,5	0,49	60079
04/12/01	5.005,5	5.051,0	4.987,0	5.032,0	0,47	49661
05/12/01	5.110,0	5.295,0	5.108,0	5.279,0	4,91	63582
06/12/01	5.258,0	5.347,0	5.251,0	5.279,0	0,00	60793
07/12/01	5.293,0	5.312,0	5.214,5	5.227,0	-0,99	44561
10/12/01	5.210,0	5.221,0	5.116,5	5.138,5	-1,69	44648
11/12/01	5.132,0	5.177,0	5.083,0	5.143,0	0,09	65663
12/12/01	5.158,0	5.201,5	5.033,0	5.063,5	-1,55	61763
13/12/01	5.052,5	5.103,0	4.952,5	4.963,0	-1,98	57449
14/12/01	4.946,0	4.990,0	4.905,0	4.930,0	-0,66	52644
17/12/01	4.936,0	5.106,5	4.906,5	5.095,0	3,35	59493
18/12/01	5.090,0	5.120,5	5.036,0	5.042,0	-1,04	52975
19/12/01	5.015,0	5.068,0	4.951,0	5.000,5	-0,82	65227
20/12/01	4.988,0	5.031,5	4.925,0	4.970,0	-0,61	46744
21/12/01	4.911,0	4.999,0	4.873,5	4.937,3	-0,66	19501
27/12/01	5.125,0	5.160,0	5.075,0	5.160,0	4,51	13058
28/12/01	5.160,0	5.211,0	5.154,5	5.188,5	0,55	8578
02/01/02	5.180,0	5.227,0	5.136,5	5.199,0	0,20	31662
03/01/02	5.220,0	5.322,5	5.210,0	5.314,0	2,21	46323
04/01/02	5.348,0	5.389,0	5.293,0	5.330,0	0,30	47093
07/01/02	5.330,0	5.381,0	5.252,0	5.259,0	-1,33	57055
08/01/02	5.239,0	5.293,0	5.215,5	5.263,5	0,09	49072
09/01/02	5.264,0	5.338,0	5.210,5	5.328,0	1,23	60334
10/01/02	5.260,0	5.283,0	5.201,5	5.253,0	-1,41	54881
11/01/02	5.247,0	5.303,0	5.216,5	5.247,0	-0,11	49438
14/01/02	5.219,0	5.220,0	5.082,5	5.097,0	-2,86	72022
15/01/02	5.090,0	5.137,0	5.057,0	5.097,5	0,01	56694
16/01/02	5.068,0	5.081,5	5.000,0	5.018,0	-1,56	60661
17/01/02	5.046,0	5.164,5	5.039,5	5.155,0	2,73	59941
18/01/02	5.100,0	5.162,5	5.089,0	5.140,5	-0,28	48675
21/01/02	5.140,0	5.143,0	5.047,0	5.100,0	-0,79	30267
22/01/02	5.069,0	5.161,5	5.053,5	5.062,0	-0,75	52882
23/01/02	5.055,0	5.195,5	5.020,0	5.190,0	2,53	59875
24/01/02	5.185,0	5.244,0	5.169,5	5.191,0	0,02	53076
25/01/02	5.191,0	5.196,5	5.103,5	5.180,0	-0,21	47301
28/01/02	5.185,0	5.227,5	5.152,0	5.170,0	-0,19	38481
29/01/02	5.210,0	5.229,0	5.092,5	5.096,0	-1,43	56599
30/01/02	5.045,0	5.089,5	5.003,0	5.088,5	-0,15	65570
31/01/02	5.125,0	5.140,0	5.073,0	5.134,5	0,90	47124
01/02/02	5.145,0	5.186,0	5.096,0	5.118,0	-0,32	44157
04/02/02	5.115,0	5.115,0	5.009,0	5.025,0	-1,82	43486
05/02/02	4.966,0	4.994,5	4.890,0	4.949,5	-1,50	71220
06/02/02	4.937,5	4.966,0	4.794,5	4.820,0	-2,62	91793
07/02/02	4.799,5	4.892,0	4.744,0	4.874,0	1,12	78175
08/02/02	4.848,5	4.913,5	4.818,0	4.828,5	-0,93	58219
11/02/02	4.915,0	4.963,5	4.885,0	4.961,5	2,75	55297
12/02/02	4.975,0	4.988,5	4.872,0	4.884,5	-1,55	55716
13/02/02	4.925,0	4.962,0	4.846,0	4.947,0	1,28	64473
14/02/02	4.965,0	5.007,0	4.926,5	4.982,0	0,71	60158
15/02/02	4.975,0	4.983,5	4.863,0	4.866,5	-2,32	57714
18/02/02	4.873,0	4.910,0	4.851,0	4.860,0	-0,13	25030
19/02/02	4.830,0	4.838,5	4.769,0	4.787,0	-1,50	63356
20/02/02	4.775,0	4.816,5	4.715,0	4.794,5	0,16	76348
21/02/02	4.847,5	4.879,0	4.799,0	4.840,0	0,95	70717
22/02/02	4.780,0	4.796,5	4.740,5	4.753,0	-1,80	61662
25/02/02	4.785,5	4.882,5	4.736,5	4.877,5	2,62	57674
26/02/02	4.888,0	4.945,5	4.868,5	4.910,5	0,68	66915
27/02/02	4.936,0	5.017,0	4.932,5	4.966,0	1,13	61429
28/02/02	4.949,0	5.082,0	4.931,5	5.060,0	1,89	68255
01/03/02	5.020,0	5.124,5	5.015,5	5.120,0	1,19	48895
04/03/02	5.170,5	5.272,0	5.166,0	5.245,0	2,44	68551
05/03/02	5.251,0	5.291,0	5.213,0	5.229,0	-0,31	75016
06/03/02	5.226,5	5.304,0	5.202,0	5.296,0	1,28	79098
07/03/02	5.336,0	5.374,0	5.268,5	5.282,0	-0,26	101929
08/03/02	5.310,0	5.381,0	5.292,5	5.356,0	1,40	63976
11/03/02	5.338,0	5.404,0	5.301,5	5.363,0	0,13	81106
12/03/02	5.332,0	5.340,0	5.247,0	5.294,0	-1,29	87528
13/03/02	5.284,0	5.340,0	5.236,0	5.236,0	-1,10	102612
14/03/02	5.249,0	5.294,5	5.233,5	5.286,0	0,95	89017
15/03/02	5.274,0	5.313,5	5.269,0	5.288,6	0,05	21013
18/03/02	5.440,0	5.517,5	5.436,0	5.472,5	3,48	62197
19/03/02	5.478,0	5.520,0	5.463,0	5.514,5	0,77	46278
20/03/02	5.488,0	5.494,5	5.402,0	5.411,5	-1,87	60259
21/03/02	5.390,0	5.436,0	5.357,0	5.403,5	-0,15	52706
22/03/02	5.434,0	5.452,0	5.377,0	5.402,0	-0,03	44139
25/03/02	5.405,5	5.450,0	5.352,0	5.368,5	-0,62	46003
26/03/02	5.345,0	5.446,5	5.341,0	5.427,5	1,10	55170
27/03/02	5.425,5	5.434,5	5.377,0	5.392,0	-0,65	43162
28/03/02	5.396,0	5.470,0	5.395,0	5.396,0	0,07	49428
02/04/02	5.410,0	5.419,0	5.331,5	5.349,0	-0,87	45941
03/04/02	5.346,0	5.364,0	5.305,5	5.322,0	-0,50	50679
04/04/02	5.307,0	5.330,5	5.251,5	5.286,0	-0,68	56660
05/04/02	5.293,0	5.334,5	5.274,5	5.298,0	0,23	47114
08/04/02	5.293,5	5.297,0	5.165,0	5.210,0	-1,66	58130
09/04/02	5.252,5	5.268,0	5.193,0	5.197,0	-0,25	66716
10/04/02	5.189,5	5.313,5	5.172,5	5.300,0	1,98	60100
11/04/02	5.305,0	5.325,5	5.196,0	5.217,5	-1,56	60524
12/04/02	5.216,0	5.248,0	5.183,0	5.211,5	-0,11	53990
15/04/02	5.230,0	5.274,5	5.199,0	5.263,0	0,99	61564
16/04/02	5.288,0	5.375,5	5.287,5	5.367,0	1,98	62345
17/04/02	5.397,5	5.410,5	5.344,0	5.347,5	-0,36	48979
18/04/02	5.356,0	5.408,5	5.227,0	5.287,5	-1,12	73909
19/04/02	5.280,0	5.325,0	5.253,0	5.308,0	0,39	46566
22/04/02	5.309,0	5.309,5	5.204,0	5.249,0	-1,11	51950
23/04/02	5.271,5	5.278,0	5.176,5	5.223,0	-0,50	59186
24/04/02	5.222,0	5.252,0	5.172,0	5.193,0	-0,57	54840
25/04/02	5.180,0	5.184,0	5.035,5	5.065,5	-2,46	83036
26/04/02	5.105,0	5.128,0	5.009,5	5.023,0	-0,84	58208
29/04/02	5.015,0	5.030,5	4.969,0	5.013,0	-0,20	56682
30/04/02	5.011,0	5.065,0	4.953,5	5.060,5	0,95	54948
02/05/02	5.061,0	5.081,0	4.977,0	4.984,5	-1,50	60759
03/05/02	4.969,0	5.046,0	4.901,0	4.909,0	-1,51	65749
06/05/02	4.919,0	4.949,0	4.898,0	4.920,0	0,22	43802
07/05/02	4.863,0	4.914,5	4.793,5	4.897,5	-0,46	76578
08/05/02	4.931,0	5.047,5	4.931,0	5.035,0	2,81	55266
09/05/02	5.030,0	5.049,5	4.974,0	4.985,0	-0,99	37070
10/05/02	4.967,0	5.005,0	4.864,0	4.870,0	-2,31	51488
13/05/02	4.866,0	5.009,5	4.851,5	4.995,0	2,57	57781
14/05/02	4.995,0	5.087,5	4.972,5	5.057,0	1,24	55375
15/05/02	5.090,0	5.097,0	5.021,0	5.090,0	0,65	58675
16/05/02	5.072,0	5.120,0	5.050,0	5.068,5	-0,42	54792
17/05/02	5.103,0	5.144,0	5.035,0	5.042,0	-0,52	51097
20/05/02	5.074,0	5.078,0	4.997,0	5.020,0	-0,44	29665
21/05/02	4.996,5	5.076,0	4.962,0	5.007,5	-0,25	56844
22/05/02	4.970,0	5.012,5	4.902,0	4.952,5	-1,10	67279
23/05/02	4.960,0	4.965,0	4.872,0	4.884,5	-1,37	69462
24/05/02	4.939,5	4.953,0	4.892,5	4.912,5	0,57	40415
27/05/02	4.921,0	4.988,0	4.917,0	4.965,0	1,07	24990
28/05/02	4.975,0	5.030,5	4.904,5	4.916,0	-0,99	54542
29/05/02	4.910,0	4.920,0	4.864,0	4.892,0	-0,49	51864
30/05/02	4.873,0	4.880,0	4.751,0	4.759,0	-2,72	55858
31/05/02	4.793,0	4.869,0	4.778,0	4.810,0	1,07	45568
03/06/02	4.810,0	4.862,5	4.731,0	4.744,0	-1,37	49277
04/06/02	4.700,0	4.706,5	4.589,5	4.644,5	-2,10	67689
05/06/02	4.685,0	4.695,5	4.608,5	4.623,5	-0,45	53392
06/06/02	4.650,0	4.723,0	4.622,0	4.644,5	0,45	68965
07/06/02	4.548,0	4.611,5	4.518,5	4.602,5	-0,90	58467
10/06/02	4.625,0	4.667,0	4.552,5	4.594,0	-0,18	57557
11/06/02	4.597,0	4.694,0	4.560,0	4.634,0	0,87	65633
12/06/02	4.566,0	4.579,0	4.482,0	4.526,5	-2,32	80069
13/06/02	4.575,0	4.588,0	4.447,0	4.488,0	-0,85	92789
14/06/02	4.441,0	4.448,0	4.257,5	4.305,0	-4,08	110710
17/06/02	4.350,0	4.488,5	4.338,5	4.486,0	4,20	99955
18/06/02	4.501,0	4.501,0	4.400,0	4.420,5	-1,46	89267
19/06/02	4.342,5	4.403,0	4.323,0	4.359,0	-1,39	96730
20/06/02	4.330,0	4.371,0	4.204,5	4.248,0	-2,55	124031
21/06/02	4.205,0	4.302,0	4.151,5	4.254,5	0,15	36678
24/06/02	4.270,0	4.335,0	4.084,5	4.181,5	-1,72	95735
25/06/02	4.220,0	4.298,5	4.211,0	4.234,0	1,26	84981
26/06/02	4.000,0	4.197,0	3.987,0	4.135,0	-2,34	101881
27/06/02	4.203,0	4.281,0	4.160,0	4.265,0	3,14	79608
28/06/02	4.347,0	4.425,5	4.318,0	4.421,5	3,67	76974
01/07/02	4.365,5	4.480,0	4.351,0	4.386,0	-0,80	62972
02/07/02	4.321,5	4.344,5	4.198,5	4.237,5	-3,39	76356
03/07/02	4.265,0	4.284,5	4.135,0	4.173,0	-1,52	87951
04/07/02	4.255,0	4.288,0	4.212,0	4.288,0	2,76	36725
05/07/02	4.312,5	4.505,0	4.312,5	4.501,0	4,97	68017
08/07/02	4.440,0	4.508,0	4.422,5	4.464,5	-0,81	71688
09/07/02	4.475,0	4.514,0	4.373,0	4.395,0	-1,56	80622
10/07/02	4.336,5	4.384,0	4.216,5	4.229,5	-3,77	86539
11/07/02	4.173,0	4.209,5	4.065,0	4.179,5	-1,18	104275
12/07/02	4.275,0	4.289,0	4.096,0	4.155,5	-0,57	76037
15/07/02	4.130,0	4.170,0	3.953,5	3.966,0	-4,56	86104
16/07/02	4.077,0	4.079,0	3.847,0	3.990,0	0,61	123307
17/07/02	3.965,0	4.135,0	3.928,0	4.093,0	2,58	91122
18/07/02	4.080,0	4.179,5	4.056,5	4.119,5	0,65	83115
19/07/02	4.016,5	4.045,0	3.896,0	3.935,0	-4,48	74236
22/07/02	3.867,0	3.875,0	3.655,0	3.738,0	-5,01	99080
23/07/02	3.793,0	3.831,5	3.525,0	3.561,0	-4,74	107517
24/07/02	3.569,5	3.668,5	3.281,0	3.667,5	2,99	138166
25/07/02	3.729,0	3.731,5	3.486,0	3.495,0	-4,70	115448
26/07/02	3.560,0	3.602,5	3.385,0	3.577,5	2,36	95717
29/07/02	3.640,0	3.854,0	3.618,0	3.848,0	7,56	76723
30/07/02	3.851,0	3.899,0	3.758,0	3.887,5	1,03	78465
31/07/02	3.851,0	3.965,0	3.715,0	3.719,5	-4,32	101753
01/08/02	3.700,0	3.828,5	3.561,0	3.628,0	-2,46	94445
02/08/02	3.611,0	3.643,0	3.511,5	3.526,0	-2,81	76784
05/08/02	3.550,0	3.550,0	3.340,0	3.358,0	-4,76	81471
06/08/02	3.320,0	3.621,0	3.247,0	3.550,5	5,73	96114
07/08/02	3.574,5	3.648,0	3.451,0	3.457,0	-2,63	88533
08/08/02	3.580,0	3.684,0	3.545,0	3.682,0	6,51	85375
09/08/02	3.665,0	3.763,5	3.621,5	3.748,0	1,79	74945
12/08/02	3.699,0	3.729,0	3.651,0	3.685,0	-1,68	48980
13/08/02	3.675,0	3.720,0	3.565,0	3.695,0	0,27	67688
14/08/02	3.593,0	3.643,0	3.551,0	3.611,5	-2,26	75651
15/08/02	3.700,0	3.740,0	3.652,5	3.667,5	1,55	70652
16/08/02	3.682,0	3.718,5	3.566,5	3.701,0	0,91	57574
19/08/02	3.660,0	3.860,0	3.641,5	3.856,0	4,19	64182
20/08/02	3.837,5	3.883,0	3.774,0	3.792,5	-1,65	67731
21/08/02	3.818,0	3.917,5	3.796,5	3.878,5	2,27	74901
22/08/02	3.895,0	3.940,0	3.862,5	3.891,5	0,34	67151
23/08/02	3.921,0	3.936,5	3.823,5	3.831,0	-1,55	53435
26/08/02	3.854,0	3.910,0	3.755,0	3.801,0	-0,78	55173
27/08/02	3.800,5	3.910,0	3.774,5	3.855,5	1,43	70621
28/08/02	3.830,0	3.830,0	3.688,0	3.712,0	-3,72	76509
29/08/02	3.687,0	3.707,0	3.586,5	3.678,0	-0,92	83112
30/08/02	3.679,0	3.729,0	3.610,5	3.722,5	1,21	55728
02/09/02	3.680,0	3.680,0	3.600,5	3.623,0	-2,67	33908
03/09/02	3.560,0	3.563,5	3.405,5	3.413,0	-5,80	96070
04/09/02	3.402,0	3.469,5	3.352,5	3.438,5	0,75	93958
05/09/02	3.445,0	3.472,0	3.300,0	3.362,5	-2,21	96492
06/09/02	3.395,0	3.485,5	3.354,0	3.485,0	3,64	77060
09/09/02	3.451,0	3.463,0	3.385,0	3.427,5	-1,65	61429
10/09/02	3.460,0	3.524,0	3.456,0	3.486,0	1,71	65383
11/09/02	3.520,0	3.620,5	3.467,0	3.578,0	2,64	80767
12/09/02	3.540,0	3.567,5	3.423,0	3.438,0	-3,91	95305
13/09/02	3.370,0	3.395,0	3.277,0	3.373,5	-1,88	121836
16/09/02	3.375,0	3.382,0	3.288,0	3.317,0	-1,67	84284
17/09/02	3.435,0	3.446,5	3.245,5	3.280,5	-1,10	129083
18/09/02	3.215,0	3.233,5	3.114,0	3.137,5	-4,36	134015
19/09/02	3.139,5	3.164,0	3.020,5	3.034,5	-3,28	169369
20/09/02	2.982,0	3.094,0	2.960,0	3.057,9	0,77	42611
23/09/02	3.051,0	3.134,5	2.916,5	2.950,5	-3,51	122932
24/09/02	2.946,0	2.987,5	2.796,5	2.914,0	-1,24	119502
25/09/02	2.856,0	3.014,0	2.830,0	2.988,0	2,54	116729
26/09/02	3.000,0	3.093,0	2.952,0	3.037,0	1,64	109631
27/09/02	3.050,0	3.079,5	2.906,0	2.906,5	-4,30	89399
30/09/02	2.852,0	2.863,0	2.741,5	2.824,0	-2,84	99185
01/10/02	2.848,0	2.920,0	2.751,5	2.891,5	2,39	102848
02/10/02	2.954,5	2.999,0	2.838,5	2.938,0	1,61	96111
03/10/02	2.850,0	2.964,5	2.826,5	2.849,0	-3,03	80087
04/10/02	2.831,0	2.869,5	2.695,5	2.710,0	-4,88	94775
07/10/02	2.697,0	2.732,0	2.641,0	2.696,0	-0,52	93579
08/10/02	2.716,0	2.744,0	2.558,5	2.637,5	-2,17	103835
09/10/02	2.616,0	2.628,0	2.536,5	2.625,0	-0,47	109641
10/10/02	2.568,0	2.742,0	2.566,5	2.730,5	4,02	122895
11/10/02	2.735,0	2.932,5	2.729,5	2.926,5	7,18	106467
14/10/02	2.896,0	2.929,5	2.806,5	2.875,0	-1,76	66928
15/10/02	2.928,0	3.055,0	2.920,0	3.035,0	5,57	103871
16/10/02	2.995,0	3.128,0	2.982,0	3.023,0	-0,40	120136
17/10/02	3.102,0	3.208,0	3.102,0	3.188,5	5,47	108367
18/10/02	3.224,0	3.224,5	3.101,5	3.182,5	-0,19	89987
21/10/02	3.157,5	3.287,5	3.113,0	3.285,0	3,22	71037
22/10/02	3.220,0	3.316,0	3.157,0	3.159,0	-3,84	88491
23/10/02	3.230,0	3.251,0	2.999,0	3.052,0	-3,39	101997
24/10/02	3.088,5	3.148,0	3.037,5	3.093,0	1,34	89661
25/10/02	3.063,0	3.137,5	3.032,0	3.119,5	0,86	69103
28/10/02	3.161,5	3.251,5	3.161,5	3.189,0	2,23	69406
29/10/02	3.162,0	3.206,0	3.026,0	3.040,5	-4,66	85848
30/10/02	3.095,0	3.157,5	3.012,5	3.149,0	3,57	78594
31/10/02	3.135,0	3.231,5	3.101,0	3.188,0	1,24	90510
01/11/02	3.170,0	3.192,0	3.069,5	3.176,0	-0,38	69412
04/11/02	3.255,5	3.347,5	3.255,5	3.344,0	5,29	72752
05/11/02	3.310,5	3.413,0	3.282,0	3.377,5	1,00	82406
06/11/02	3.432,0	3.459,5	3.292,5	3.316,5	-1,81	79064
07/11/02	3.328,0	3.348,0	3.141,0	3.188,0	-3,87	110281
08/11/02	3.141,5	3.189,5	3.086,0	3.086,5	-3,18	79696
11/11/02	3.048,0	3.086,0	3.018,0	3.036,0	-1,64	60639
12/11/02	3.077,0	3.150,0	3.037,5	3.128,0	3,03	79372
13/11/02	3.090,0	3.133,0	2.997,5	3.084,0	-1,41	95940
14/11/02	3.078,0	3.208,0	3.046,0	3.189,5	3,42	103676
15/11/02	3.210,0	3.246,0	3.162,0	3.198,0	0,27	73835
18/11/02	3.230,0	3.274,0	3.193,5	3.221,5	0,73	65618
19/11/02	3.164,5	3.233,5	3.154,0	3.232,0	0,33	72412
20/11/02	3.230,0	3.237,0	3.125,5	3.225,5	-0,20	81838
21/11/02	3.265,0	3.314,0	3.236,5	3.303,0	2,40	77317
22/11/02	3.320,0	3.347,5	3.285,0	3.334,0	0,94	66560
25/11/02	3.343,5	3.375,0	3.286,5	3.309,0	-0,75	61004
26/11/02	3.305,0	3.344,0	3.189,5	3.194,5	-3,46	72594
27/11/02	3.185,0	3.352,0	3.152,5	3.336,5	4,45	80143
28/11/02	3.340,0	3.384,5	3.311,0	3.379,5	1,29	33794
29/11/02	3.379,0	3.412,0	3.343,0	3.358,5	-0,62	50396
02/12/02	3.388,5	3.484,5	3.368,5	3.371,5	0,39	88139
03/12/02	3.399,0	3.416,0	3.283,0	3.295,0	-2,27	87958
04/12/02	3.260,0	3.338,0	3.241,5	3.331,5	1,11	94870
05/12/02	3.342,0	3.394,5	3.191,0	3.230,0	-3,05	114637
06/12/02	3.237,5	3.251,0	3.111,5	3.198,5	-0,98	103262
09/12/02	3.201,0	3.227,5	3.070,0	3.076,5	-3,81	94164
10/12/02	3.084,0	3.179,5	3.070,5	3.162,5	2,80	98548
11/12/02	3.153,0	3.217,5	3.137,0	3.188,0	0,81	101823
12/12/02	3.175,5	3.214,0	3.101,0	3.117,0	-2,23	109470
13/12/02	3.105,0	3.110,0	3.036,0	3.060,0	-1,83	100087
16/12/02	3.050,0	3.197,5	3.030,5	3.197,5	4,49	86304
17/12/02	3.200,5	3.225,0	3.136,5	3.146,5	-1,59	103126
18/12/02	3.121,0	3.137,5	3.022,5	3.040,5	-3,37	120443
19/12/02	3.062,0	3.101,5	2.926,0	2.955,0	-2,81	146483
20/12/02	2.994,0	3.022,0	2.947,0	2.957,5	0,08	35871
23/12/02	3.055,0	3.075,0	2.982,0	3.005,5	1,62	28629
27/12/02	2.994,0	3.007,0	2.860,0	2.864,5	-4,69	22014
30/12/02	2.870,0	2.921,5	2.854,0	2.904,5	1,40	18911
02/01/03	2.922,5	3.100,0	2.918,0	3.099,0	6,70	49731
03/01/03	3.093,0	3.144,0	3.088,0	3.116,0	0,55	52847
06/01/03	3.126,0	3.169,5	3.050,0	3.163,5	1,52	83152
07/01/03	3.153,0	3.167,5	3.086,5	3.122,0	-1,31	87693
08/01/03	3.101,0	3.107,5	3.014,5	3.033,0	-2,85	81248
09/01/03	3.048,0	3.062,5	2.947,0	3.037,0	0,13	101976
10/01/03	3.062,5	3.114,0	3.003,5	3.058,0	0,69	115070
13/01/03	3.105,0	3.144,5	3.067,0	3.089,0	1,01	84267
14/01/03	3.089,0	3.158,5	3.072,0	3.138,0	1,59	101440
15/01/03	3.149,0	3.162,5	3.051,5	3.055,0	-2,64	86934
16/01/03	3.054,0	3.100,0	3.036,5	3.065,0	0,33	92705
17/01/03	3.035,0	3.044,0	2.935,0	2.938,0	-4,14	86764
20/01/03	2.960,0	2.982,5	2.907,0	2.931,5	-0,22	47469
21/01/03	2.951,0	2.971,5	2.874,0	2.890,0	-1,42	97454
22/01/03	2.880,0	2.913,0	2.777,0	2.811,0	-2,73	121968
23/01/03	2.860,0	2.876,0	2.785,5	2.825,0	0,50	106451
24/01/03	2.805,0	2.839,5	2.724,0	2.730,5	-3,35	98777
27/01/03	2.736,0	2.742,0	2.623,0	2.653,5	-2,82	123908
28/01/03	2.694,5	2.717,5	2.625,0	2.689,5	1,36	118049
29/01/03	2.649,0	2.757,0	2.572,5	2.731,0	1,54	142762
30/01/03	2.720,0	2.754,0	2.671,0	2.677,5	-1,96	120634
31/01/03	2.638,0	2.763,5	2.630,0	2.759,5	3,06	107208
03/02/03	2.775,0	2.817,0	2.742,0	2.765,0	0,20	87253
04/02/03	2.732,0	2.738,5	2.625,0	2.635,5	-4,68	104599
05/02/03	2.640,0	2.750,5	2.591,0	2.745,0	4,15	115486
06/02/03	2.681,5	2.730,0	2.625,0	2.638,0	-3,90	105614
07/02/03	2.655,0	2.678,5	2.567,0	2.570,0	-2,58	98987
10/02/03	2.589,0	2.602,5	2.535,5	2.579,0	0,35	92962
11/02/03	2.614,5	2.674,0	2.591,0	2.629,0	1,94	99254
12/02/03	2.602,0	2.627,0	2.571,0	2.592,0	-1,41	87716
13/02/03	2.547,0	2.607,0	2.540,0	2.563,0	-1,12	91087
14/02/03	2.595,0	2.725,0	2.585,0	2.671,5	4,23	112655
17/02/03	2.720,0	2.732,0	2.685,0	2.711,5	1,50	48555
18/02/03	2.698,0	2.759,5	2.679,5	2.731,5	0,74	86527
19/02/03	2.708,0	2.730,0	2.621,5	2.622,5	-3,99	92745
20/02/03	2.653,0	2.676,5	2.581,0	2.596,0	-1,01	98195
21/02/03	2.582,5	2.653,5	2.568,5	2.646,0	1,93	94580
24/02/03	2.642,0	2.651,5	2.575,0	2.581,0	-2,46	78245
25/02/03	2.550,0	2.559,0	2.452,0	2.482,0	-3,84	122847
26/02/03	2.513,5	2.526,0	2.437,5	2.466,0	-0,64	107986
27/02/03	2.458,0	2.520,0	2.438,0	2.499,5	1,36	112505
28/02/03	2.500,5	2.588,0	2.482,0	2.541,5	1,68	102089
03/03/03	2.580,0	2.613,0	2.536,0	2.549,0	0,30	75730
04/03/03	2.524,0	2.535,0	2.479,5	2.506,5	-1,67	79549
05/03/03	2.481,0	2.545,0	2.458,0	2.518,5	0,48	89608
06/03/03	2.528,0	2.534,5	2.433,0	2.440,5	-3,10	108903
07/03/03	2.419,5	2.470,0	2.394,5	2.440,0	-0,02	101638
10/03/03	2.437,0	2.444,0	2.325,0	2.327,0	-4,63	88117
11/03/03	2.333,0	2.350,5	2.259,5	2.299,0	-1,20	129438
12/03/03	2.289,0	2.320,0	2.187,0	2.200,0	-4,31	163090
13/03/03	2.250,0	2.347,0	2.232,0	2.346,5	6,66	133708
14/03/03	2.403,0	2.488,0	2.372,5	2.396,5	2,13	221073
17/03/03	2.340,0	2.524,5	2.326,5	2.501,5	4,38	190147
18/03/03	2.535,0	2.627,0	2.493,0	2.579,0	3,10	247641
19/03/03	2.550,0	2.677,0	2.522,5	2.616,5	1,45	221843
20/03/03	2.566,0	2.659,0	2.551,0	2.616,5	0,00	183719
21/03/03	2.624,0	2.701,5	2.622,5	2.694,4	2,98	40051
24/03/03	2.663,0	2.672,0	2.573,0	2.584,0	-4,10	96581
25/03/03	2.557,0	2.657,0	2.497,5	2.645,5	2,38	134306
26/03/03	2.641,0	2.698,0	2.603,5	2.606,5	-1,47	109783
27/03/03	2.587,0	2.611,0	2.525,0	2.610,0	0,13	100843
28/03/03	2.593,0	2.594,5	2.512,0	2.563,0	-1,80	89087
31/03/03	2.472,0	2.475,5	2.410,5	2.440,0	-4,80	84535
01/04/03	2.470,0	2.489,0	2.407,5	2.452,0	0,49	83742
02/04/03	2.518,0	2.595,5	2.499,0	2.591,0	5,67	89020
03/04/03	2.580,0	2.661,0	2.568,0	2.571,0	-0,77	99850
04/04/03	2.596,0	2.673,0	2.566,0	2.658,0	3,38	110802
07/04/03	2.765,0	2.831,5	2.765,0	2.819,0	6,06	103662
08/04/03	2.777,0	2.826,0	2.756,0	2.780,0	-1,38	105751
09/04/03	2.734,0	2.841,0	2.710,5	2.750,5	-1,06	126451
10/04/03	2.719,5	2.780,0	2.698,0	2.715,0	-1,29	109098
11/04/03	2.728,0	2.817,5	2.725,5	2.742,0	0,99	98784
14/04/03	2.775,0	2.803,0	2.712,5	2.799,5	2,10	87085
15/04/03	2.825,0	2.882,0	2.820,5	2.850,0	1,80	104107
16/04/03	2.920,0	2.924,5	2.836,5	2.848,0	-0,07	84444
17/04/03	2.835,0	2.917,0	2.815,0	2.910,0	2,18	80307
22/04/03	2.893,0	2.981,0	2.854,0	2.973,5	2,18	83666
23/04/03	2.986,0	3.015,0	2.945,5	2.968,5	-0,17	86803
24/04/03	2.956,0	2.985,0	2.892,0	2.911,5	-1,92	94869
25/04/03	2.905,0	2.922,5	2.838,5	2.857,0	-1,87	82910
28/04/03	2.842,0	2.964,0	2.829,0	2.960,5	3,62	82846
29/04/03	2.976,0	3.018,0	2.926,5	2.930,0	-1,03	95185
30/04/03	2.943,0	2.980,0	2.924,0	2.933,0	0,10	89427
02/05/03	2.925,5	2.993,5	2.896,5	2.988,0	1,88	83041
05/05/03	3.013,0	3.052,5	2.988,0	3.022,5	1,15	82210
06/05/03	3.006,0	3.074,0	2.986,0	3.067,5	1,49	81642
07/05/03	3.049,0	3.078,0	3.001,0	3.009,5	-1,89	100402
08/05/03	2.998,5	3.026,5	2.891,0	2.896,0	-3,77	109256
09/05/03	2.925,0	2.951,5	2.868,0	2.949,0	1,83	87285
12/05/03	2.977,0	2.980,0	2.878,0	2.941,5	-0,25	97546
13/05/03	2.948,0	2.960,0	2.889,0	2.909,0	-1,10	99567
14/05/03	2.914,0	2.970,5	2.895,5	2.930,0	0,72	108895
15/05/03	2.919,5	2.997,5	2.908,0	2.990,0	2,05	102358
16/05/03	2.977,0	3.037,0	2.957,0	2.999,5	0,32	94618
19/05/03	2.943,0	2.949,0	2.842,5	2.846,0	-5,12	106529
20/05/03	2.856,5	2.883,0	2.825,5	2.850,0	0,14	98738
21/05/03	2.851,5	2.855,5	2.778,5	2.818,5	-1,11	115136
22/05/03	2.826,0	2.865,0	2.822,5	2.864,0	1,61	68038
23/05/03	2.880,0	2.895,0	2.808,0	2.837,5	-0,93	80237
26/05/03	2.842,0	2.860,5	2.816,0	2.838,0	0,02	26038
27/05/03	2.825,0	2.879,5	2.773,5	2.874,5	1,29	96155
28/05/03	2.900,0	2.965,0	2.897,5	2.916,0	1,44	97083
29/05/03	2.925,0	2.973,5	2.901,5	2.912,0	-0,14	67110
30/05/03	2.915,0	3.004,0	2.913,0	2.997,0	2,92	72871
02/06/03	3.044,0	3.072,0	3.021,0	3.065,0	2,27	83291
03/06/03	3.020,0	3.049,0	3.006,5	3.024,0	-1,34	81140
04/06/03	3.044,0	3.105,0	3.024,0	3.074,0	1,65	99931
05/06/03	3.090,0	3.111,5	3.022,0	3.044,5	-0,96	119382
06/06/03	3.084,5	3.150,5	3.074,5	3.130,0	2,81	98455
09/06/03	3.118,0	3.136,0	3.077,0	3.100,0	-0,96	63216
10/06/03	3.080,0	3.153,5	3.075,0	3.141,0	1,32	93678
11/06/03	3.164,0	3.194,0	3.134,5	3.184,5	1,38	108582
12/06/03	3.209,0	3.256,0	3.207,0	3.219,0	1,08	128526
13/06/03	3.232,0	3.248,5	3.157,5	3.163,5	-1,72	147075
16/06/03	3.143,0	3.265,0	3.122,0	3.263,5	3,16	164076
17/06/03	3.300,0	3.324,0	3.265,0	3.287,0	0,72	177620
18/06/03	3.290,0	3.318,0	3.263,0	3.307,5	0,62	155592
19/06/03	3.320,0	3.324,0	3.214,5	3.231,0	-2,31	122528
20/06/03	3.235,0	3.267,0	3.220,5	3.269,9	1,20	37242
23/06/03	3.247,0	3.265,0	3.187,0	3.208,5	-1,88	82695
24/06/03	3.209,0	3.248,0	3.181,0	3.246,5	1,18	87801
25/06/03	3.245,0	3.254,0	3.196,0	3.213,0	-1,03	73186
26/06/03	3.184,0	3.264,0	3.173,0	3.251,0	1,18	97882
27/06/03	3.268,0	3.280,0	3.221,0	3.223,5	-0,85	62608
30/06/03	3.244,0	3.288,5	3.196,0	3.228,5	0,16	89041
01/07/03	3.215,0	3.223,5	3.133,0	3.165,0	-1,97	95503
02/07/03	3.215,0	3.260,0	3.198,5	3.256,0	2,88	85848
03/07/03	3.241,0	3.279,0	3.210,5	3.242,0	-0,43	85386
04/07/03	3.243,5	3.262,5	3.227,0	3.258,0	0,49	19987
07/07/03	3.286,0	3.374,0	3.286,0	3.364,0	3,25	81221
08/07/03	3.357,0	3.379,0	3.322,0	3.349,5	-0,43	79825
09/07/03	3.353,0	3.373,5	3.312,5	3.338,0	-0,34	83521
10/07/03	3.327,0	3.333,0	3.267,0	3.281,0	-1,71	71047
11/07/03	3.264,0	3.348,0	3.259,0	3.334,0	1,62	69807
14/07/03	3.349,5	3.418,0	3.345,5	3.410,0	2,28	75933
15/07/03	3.386,0	3.443,5	3.384,5	3.406,5	-0,10	90208
16/07/03	3.429,0	3.445,5	3.370,5	3.394,5	-0,35	88286
17/07/03	3.375,0	3.380,5	3.325,5	3.346,5	-1,41	105210
18/07/03	3.348,0	3.392,0	3.340,5	3.378,5	0,96	71098
21/07/03	3.400,0	3.405,0	3.291,0	3.293,0	-2,53	97790
22/07/03	3.328,5	3.336,0	3.267,0	3.318,0	0,76	98731
23/07/03	3.349,0	3.351,0	3.287,5	3.317,5	-0,02	82500
24/07/03	3.321,0	3.388,5	3.292,0	3.380,0	1,88	99022
25/07/03	3.340,0	3.388,0	3.323,0	3.365,5	-0,43	78287
28/07/03	3.400,0	3.437,5	3.395,0	3.423,0	1,71	81345
29/07/03	3.425,0	3.464,5	3.383,0	3.429,0	0,18	95986
30/07/03	3.411,0	3.464,0	3.406,0	3.450,0	0,61	79867
31/07/03	3.448,0	3.495,5	3.408,5	3.478,5	0,83	105157
01/08/03	3.467,0	3.485,5	3.411,5	3.442,0	-1,05	83947
04/08/03	3.427,0	3.475,0	3.372,0	3.407,0	-1,02	92390
05/08/03	3.427,0	3.468,0	3.407,5	3.444,0	1,09	98705
06/08/03	3.390,0	3.411,0	3.325,5	3.377,0	-1,95	109922
07/08/03	3.370,5	3.371,0	3.307,0	3.334,0	-1,27	87570
08/08/03	3.343,0	3.376,0	3.315,0	3.328,0	-0,18	66553
11/08/03	3.355,0	3.371,0	3.317,5	3.346,5	0,56	69235
12/08/03	3.358,0	3.407,5	3.351,5	3.392,0	1,36	67713
13/08/03	3.421,0	3.438,0	3.383,0	3.398,0	0,18	79176
14/08/03	3.412,0	3.460,0	3.386,0	3.459,0	1,80	92393
15/08/03	3.451,0	3.479,5	3.439,5	3.450,0	-0,26	60626
18/08/03	3.465,0	3.515,0	3.460,0	3.514,0	1,86	59231
19/08/03	3.536,5	3.557,5	3.491,5	3.506,0	-0,23	85345
20/08/03	3.525,0	3.525,0	3.467,5	3.506,0	0,00	83165
21/08/03	3.505,5	3.573,0	3.505,0	3.563,5	1,64	86439
22/08/03	3.542,0	3.595,0	3.539,0	3.552,0	-0,32	74167
25/08/03	3.546,0	3.546,0	3.493,5	3.507,5	-1,25	69093
26/08/03	3.509,5	3.559,5	3.442,0	3.457,0	-1,44	90088
27/08/03	3.488,0	3.498,0	3.455,5	3.491,0	0,98	82325
28/08/03	3.495,0	3.536,5	3.467,5	3.507,0	0,46	97426
29/08/03	3.530,0	3.536,5	3.480,0	3.490,5	-0,47	71621
01/09/03	3.519,5	3.584,0	3.519,0	3.579,0	2,54	46528
02/09/03	3.571,0	3.596,0	3.534,5	3.569,0	-0,28	83276
03/09/03	3.603,0	3.660,5	3.603,0	3.653,5	2,37	94073
04/09/03	3.639,5	3.678,0	3.632,0	3.673,5	0,55	77889
05/09/03	3.672,0	3.681,5	3.601,5	3.613,0	-1,65	93230
08/09/03	3.629,0	3.660,0	3.614,0	3.648,0	0,97	74003
09/09/03	3.672,0	3.672,0	3.585,0	3.595,0	-1,45	104004
10/09/03	3.585,0	3.585,0	3.524,0	3.543,0	-1,45	107776
11/09/03	3.516,0	3.567,0	3.497,0	3.562,0	0,54	145488
12/09/03	3.565,0	3.576,0	3.472,5	3.494,5	-1,90	141406
15/09/03	3.526,0	3.548,5	3.506,0	3.522,0	0,79	123232
16/09/03	3.530,0	3.571,5	3.508,5	3.565,5	1,24	140019
17/09/03	3.608,0	3.615,0	3.551,0	3.553,0	-0,35	139577
18/09/03	3.568,0	3.628,0	3.553,5	3.626,0	2,05	152395
19/09/03	3.625,0	3.632,0	3.588,0	3.601,3	-0,68	39685
22/09/03	3.552,0	3.559,0	3.474,5	3.478,0	-3,42	119023
23/09/03	3.496,0	3.504,0	3.413,0	3.423,5	-1,57	133886
24/09/03	3.455,5	3.468,5	3.297,0	3.320,0	-3,02	134067
25/09/03	3.318,0	3.377,0	3.318,0	3.345,0	0,75	142138
26/09/03	3.323,0	3.362,0	3.288,5	3.343,0	-0,06	140372
29/09/03	3.327,0	3.379,0	3.295,0	3.325,0	-0,54	103325
30/09/03	3.314,0	3.346,0	3.216,5	3.268,5	-1,70	158059
01/10/03	3.263,0	3.335,0	3.231,0	3.333,5	1,99	129258
02/10/03	3.354,5	3.372,0	3.284,5	3.299,0	-1,03	134633
03/10/03	3.328,0	3.457,5	3.305,5	3.430,5	3,99	130802
06/10/03	3.411,5	3.431,5	3.393,0	3.421,0	-0,28	78428
07/10/03	3.428,0	3.429,0	3.345,5	3.364,5	-1,65	113522
08/10/03	3.374,0	3.445,5	3.356,5	3.413,0	1,44	119287
09/10/03	3.427,0	3.507,0	3.401,0	3.495,5	2,42	116328
10/10/03	3.483,0	3.527,0	3.468,5	3.488,5	-0,20	104220
13/10/03	3.508,0	3.569,0	3.508,0	3.555,0	1,91	72528
14/10/03	3.574,0	3.584,0	3.516,5	3.552,0	-0,08	101009
15/10/03	3.584,0	3.621,0	3.554,5	3.578,0	0,73	123578
16/10/03	3.563,5	3.610,0	3.535,5	3.591,0	0,36	129217
17/10/03	3.573,0	3.607,0	3.521,0	3.522,5	-1,91	109574
20/10/03	3.537,0	3.582,0	3.507,0	3.575,0	1,49	99254
21/10/03	3.595,0	3.606,5	3.547,5	3.596,0	0,59	112141
22/10/03	3.570,0	3.585,0	3.499,5	3.504,0	-2,56	121787
23/10/03	3.450,0	3.516,5	3.442,5	3.514,5	0,30	101082
24/10/03	3.490,0	3.502,0	3.449,0	3.465,0	-1,41	98080
27/10/03	3.500,0	3.541,5	3.491,0	3.532,5	1,95	80399
28/10/03	3.554,0	3.614,5	3.550,0	3.611,0	2,22	89933
29/10/03	3.627,5	3.638,0	3.594,0	3.633,5	0,62	94700
30/10/03	3.629,0	3.687,0	3.592,5	3.658,5	0,69	123184
31/10/03	3.638,0	3.671,5	3.621,0	3.659,0	0,01	83637
03/11/03	3.662,5	3.769,5	3.658,5	3.768,0	2,98	100269
04/11/03	3.755,0	3.780,5	3.734,0	3.741,5	-0,70	99912
05/11/03	3.735,0	3.767,0	3.698,0	3.743,0	0,04	111530
06/11/03	3.740,0	3.771,5	3.690,5	3.761,0	0,48	110638
07/11/03	3.767,0	3.825,0	3.767,0	3.791,0	0,80	102212
10/11/03	3.769,0	3.799,0	3.742,5	3.763,5	-0,73	84121
11/11/03	3.721,0	3.760,0	3.708,5	3.752,0	-0,31	77463
12/11/03	3.744,0	3.787,0	3.704,0	3.786,5	0,92	97604
13/11/03	3.811,0	3.822,0	3.745,0	3.771,5	-0,40	102863
14/11/03	3.760,0	3.824,0	3.753,0	3.800,0	0,76	98736
17/11/03	3.721,5	3.736,5	3.670,0	3.680,5	-3,14	124142
18/11/03	3.714,0	3.723,5	3.630,0	3.630,0	-1,37	118387
19/11/03	3.611,0	3.668,0	3.601,5	3.664,0	0,94	117146
20/11/03	3.677,0	3.679,0	3.570,0	3.666,0	0,05	149095
21/11/03	3.639,5	3.666,0	3.623,5	3.641,0	-0,68	92568
24/11/03	3.656,0	3.756,5	3.653,5	3.753,5	3,09	94326
25/11/03	3.743,5	3.775,0	3.732,5	3.745,0	-0,23	102890
26/11/03	3.742,5	3.793,5	3.710,0	3.738,0	-0,19	108913
27/11/03	3.753,0	3.761,5	3.733,5	3.756,0	0,48	33389
28/11/03	3.757,5	3.775,5	3.694,0	3.747,5	-0,23	72416
01/12/03	3.785,0	3.838,0	3.782,5	3.831,5	2,24	99411
02/12/03	3.826,0	3.843,0	3.792,0	3.829,5	-0,05	96729
03/12/03	3.809,0	3.891,0	3.806,0	3.889,5	1,57	116463
04/12/03	3.875,0	3.899,5	3.850,5	3.857,5	-0,82	106942
05/12/03	3.857,5	3.878,5	3.815,5	3.828,5	-0,75	99873
08/12/03	3.808,0	3.830,0	3.781,0	3.830,0	0,04	88385
09/12/03	3.858,5	3.884,5	3.841,0	3.858,5	0,74	90120
10/12/03	3.828,0	3.852,0	3.799,0	3.831,0	-0,71	115894
11/12/03	3.840,5	3.867,5	3.828,0	3.857,0	0,68	145844
12/12/03	3.890,0	3.907,0	3.831,5	3.854,5	-0,06	129960
15/12/03	3.934,0	3.935,0	3.860,0	3.862,5	0,21	160573
16/12/03	3.849,0	3.888,5	3.836,0	3.876,0	0,35	134283
17/12/03	3.877,0	3.883,0	3.803,5	3.810,5	-1,69	123535
18/12/03	3.834,0	3.883,5	3.822,0	3.881,0	1,85	131845
19/12/03	3.895,0	3.904,5	3.881,0	3.894,2	0,34	35709
22/12/03	3.887,0	3.930,5	3.887,0	3.913,5	0,50	45355
23/12/03	3.929,5	3.935,5	3.910,5	3.923,0	0,24	34315
29/12/03	3.950,0	3.989,5	3.936,5	3.985,5	1,59	29960
30/12/03	4.005,5	4.016,0	3.987,0	3.995,0	0,24	20765
02/01/04	4.010,0	4.048,0	3.999,0	4.044,5	1,24	40960
05/01/04	4.040,0	4.067,0	4.017,5	4.064,0	0,48	78439
06/01/04	4.063,0	4.070,5	4.019,5	4.059,5	-0,11	89460
07/01/04	4.070,0	4.070,0	4.006,5	4.044,5	-0,37	88861
08/01/04	4.063,0	4.087,5	4.046,5	4.074,0	0,73	113791
09/01/04	4.085,5	4.091,0	3.997,5	4.032,5	-1,02	109455
12/01/04	4.012,0	4.025,5	3.996,0	4.014,0	-0,46	89367
13/01/04	4.029,5	4.049,0	3.981,5	3.995,0	-0,47	106302
14/01/04	4.007,0	4.072,0	3.996,0	4.065,0	1,75	110195
15/01/04	4.049,0	4.109,0	4.041,0	4.104,5	0,97	131437
16/01/04	4.104,0	4.139,5	4.102,5	4.130,5	0,63	104080
19/01/04	4.134,0	4.166,5	4.133,5	4.156,0	0,62	49615
20/01/04	4.150,0	4.171,0	4.115,0	4.136,0	-0,48	102413
21/01/04	4.122,0	4.170,0	4.112,5	4.166,5	0,74	107273
22/01/04	4.178,0	4.185,5	4.141,0	4.161,0	-0,13	114656
23/01/04	4.152,0	4.178,0	4.143,5	4.153,0	-0,19	94778
26/01/04	4.158,0	4.163,0	4.128,5	4.156,0	0,07	89571
27/01/04	4.178,5	4.190,0	4.134,5	4.148,0	-0,19	99390
28/01/04	4.121,0	4.171,5	4.116,5	4.167,0	0,46	90931
29/01/04	4.119,5	4.140,0	4.093,5	4.101,0	-1,58	129595
30/01/04	4.121,0	4.128,0	4.058,5	4.079,0	-0,54	112168
02/02/04	4.088,0	4.118,0	4.056,5	4.113,5	0,85	89740
03/02/04	4.090,0	4.091,0	4.029,5	4.060,5	-1,29	128464
04/02/04	4.050,0	4.056,0	4.018,0	4.029,5	-0,76	110890
05/02/04	4.018,5	4.066,0	4.009,0	4.038,0	0,21	106999
06/02/04	4.040,0	4.065,0	4.016,5	4.048,5	0,26	117985
09/02/04	4.070,0	4.124,5	4.064,0	4.117,0	1,69	91717
10/02/04	4.110,0	4.133,0	4.092,0	4.127,5	0,26	85495
11/02/04	4.128,0	4.141,0	4.109,0	4.139,5	0,29	84923
12/02/04	4.149,0	4.161,0	4.108,5	4.123,0	-0,40	93447
13/02/04	4.130,0	4.141,0	4.046,0	4.052,0	-1,72	107568
16/02/04	4.061,0	4.078,0	4.049,5	4.077,0	0,62	36675
17/02/04	4.080,5	4.111,5	4.078,5	4.108,5	0,77	93218
18/02/04	4.113,0	4.119,0	4.091,5	4.114,5	0,15	81175
19/02/04	4.126,0	4.154,0	4.119,0	4.146,0	0,77	91879
20/02/04	4.127,0	4.143,0	4.058,5	4.077,5	-1,65	114178
23/02/04	4.090,0	4.113,0	4.059,0	4.069,5	-0,20	81193
24/02/04	4.064,5	4.068,0	3.971,5	3.994,0	-1,86	152425
25/02/04	4.000,0	4.014,5	3.964,0	4.001,0	0,18	126703
26/02/04	4.015,0	4.028,0	3.978,0	4.016,0	0,37	109536
27/02/04	4.029,5	4.057,5	4.007,5	4.026,5	0,26	103906
01/03/04	4.053,0	4.071,5	4.036,5	4.070,0	1,08	83415
02/03/04	4.079,0	4.109,5	4.072,0	4.083,5	0,33	89059
03/03/04	4.084,0	4.101,5	4.061,0	4.087,0	0,09	103172
04/03/04	4.093,0	4.151,5	4.081,0	4.143,0	1,37	104503
05/03/04	4.140,0	4.155,0	4.093,0	4.139,0	-0,10	129045
08/03/04	4.150,0	4.177,0	4.137,5	4.140,0	0,02	71184
09/03/04	4.129,0	4.132,5	4.053,0	4.056,0	-2,03	127344
10/03/04	4.061,0	4.065,5	4.015,5	4.020,0	-0,89	131491
11/03/04	3.974,0	3.975,5	3.875,5	3.929,0	-2,26	224749
12/03/04	3.860,0	3.927,0	3.825,5	3.905,0	-0,61	174429
15/03/04	3.879,0	3.912,5	3.802,0	3.810,0	-2,43	200974
16/03/04	3.823,5	3.853,0	3.776,0	3.810,0	0,00	207430
17/03/04	3.853,0	3.904,0	3.838,5	3.897,0	2,28	164220
18/03/04	3.900,0	3.904,0	3.795,5	3.831,0	-1,69	193695
19/03/04	3.862,0	3.865,0	3.810,0	3.804,0	-0,70	161510
22/03/04	3.781,0	3.784,5	3.713,0	3.729,5	-1,96	137907
23/03/04	3.747,0	3.793,0	3.722,5	3.747,0	0,47	147022
24/03/04	3.747,0	3.779,0	3.708,0	3.772,5	0,68	171656
25/03/04	3.785,0	3.852,5	3.777,5	3.849,0	2,03	124245
26/03/04	3.871,0	3.873,0	3.818,5	3.837,0	-0,31	95018
29/03/04	3.850,0	3.911,0	3.840,0	3.905,0	1,77	85347
30/03/04	3.899,0	3.905,0	3.861,5	3.884,0	-0,54	90564
31/03/04	3.895,0	3.920,0	3.855,5	3.877,5	-0,17	102002
01/04/04	3.902,0	3.956,0	3.872,0	3.940,0	1,61	122407
02/04/04	3.948,0	4.043,5	3.937,5	4.040,0	2,54	121355
05/04/04	4.037,0	4.078,0	4.022,0	4.072,5	0,80	90359
06/04/04	4.080,0	4.081,0	4.026,5	4.041,5	-0,76	98993
07/04/04	4.037,0	4.066,0	4.013,5	4.023,0	-0,46	104223
08/04/04	4.050,0	4.077,0	4.020,0	4.039,0	0,40	97691
13/04/04	4.069,0	4.112,0	4.061,5	4.061,5	0,56	92879
14/04/04	4.046,0	4.054,0	3.985,0	4.034,0	-0,68	136216
15/04/04	4.016,0	4.051,5	4.003,0	4.007,0	-0,67	107371
16/04/04	3.995,0	4.059,0	3.990,5	4.055,0	1,20	115350
19/04/04	4.035,5	4.054,5	4.008,5	4.045,0	-0,25	94063
20/04/04	4.061,0	4.097,5	4.061,0	4.078,0	0,82	91808
21/04/04	4.040,0	4.071,0	4.027,5	4.063,0	-0,37	117331
22/04/04	4.066,5	4.110,0	4.009,0	4.110,0	1,16	134183
23/04/04	4.141,5	4.150,0	4.114,5	4.121,0	0,27	101418
26/04/04	4.128,5	4.172,5	4.118,5	4.139,0	0,44	99047
27/04/04	4.140,0	4.165,5	4.124,5	4.163,5	0,59	86252
28/04/04	4.133,0	4.144,0	4.074,0	4.085,0	-1,89	132053
29/04/04	4.068,0	4.076,0	3.992,0	4.003,0	-2,01	171259
30/04/04	3.988,5	4.021,5	3.975,0	3.978,0	-0,62	132825
03/05/04	3.969,0	4.023,0	3.955,0	4.007,5	0,74	93485
04/05/04	4.013,5	4.028,5	3.978,0	3.987,0	-0,51	97643
05/05/04	3.983,0	4.041,5	3.976,5	4.036,0	1,23	115541
06/05/04	4.008,5	4.023,5	3.888,5	3.892,0	-3,57	155645
07/05/04	3.908,0	3.937,0	3.860,0	3.874,5	-0,45	164113
10/05/04	3.809,0	3.837,5	3.783,5	3.803,0	-1,85	155817
11/05/04	3.819,5	3.866,5	3.817,5	3.839,0	0,95	103002
12/05/04	3.858,5	3.860,5	3.753,0	3.757,0	-2,14	131890
13/05/04	3.797,5	3.856,5	3.786,0	3.823,5	1,77	145018
14/05/04	3.817,0	3.841,5	3.776,0	3.819,0	-0,12	151870
17/05/04	3.745,5	3.769,0	3.718,5	3.755,5	-1,66	134951
18/05/04	3.779,0	3.804,5	3.761,5	3.782,5	0,72	106281
19/05/04	3.836,0	3.891,0	3.832,0	3.868,0	2,26	93574
20/05/04	3.830,5	3.853,0	3.817,0	3.839,5	-0,74	80791
21/05/04	3.860,0	3.876,5	3.813,0	3.829,5	-0,26	98729
24/05/04	3.856,0	3.908,5	3.851,5	3.860,0	0,80	106299
25/05/04	3.841,5	3.877,0	3.813,5	3.875,5	0,40	113975
26/05/04	3.911,5	3.914,0	3.862,5	3.883,0	0,19	99703
27/05/04	3.891,0	3.932,5	3.885,5	3.912,5	0,76	104391
28/05/04	3.940,0	3.947,0	3.896,5	3.921,5	0,23	82737
31/05/04	3.912,0	3.938,0	3.903,5	3.932,0	0,27	20265
01/06/04	3.932,0	3.932,0	3.858,5	3.873,5	-1,49	102430
02/06/04	3.894,0	3.923,0	3.883,5	3.923,0	1,28	92544
03/06/04	3.897,0	3.941,0	3.872,5	3.925,0	0,05	111220
04/06/04	3.920,0	3.984,5	3.917,5	3.982,5	1,46	112535
07/06/04	4.012,0	4.028,0	4.004,5	4.026,0	1,09	66727
08/06/04	4.043,0	4.045,0	4.005,5	4.023,0	-0,07	78103
09/06/04	4.028,5	4.040,5	3.988,0	3.992,0	-0,77	90671
10/06/04	3.999,0	4.031,0	3.994,0	4.018,5	0,66	65310
11/06/04	4.018,0	4.021,0	3.994,0	4.013,0	-0,14	41170
14/06/04	3.999,0	4.006,0	3.928,5	3.933,5	-1,98	120882
15/06/04	3.945,0	4.016,0	3.933,0	4.013,0	2,02	176493
16/06/04	4.006,5	4.016,5	3.994,0	4.002,5	-0,26	134141
17/06/04	3.997,0	4.020,5	3.971,0	3.995,5	-0,17	152657
18/06/04	3.979,0	3.995,0	3.964,5	3.977,3	-0,46	36961
21/06/04	4.050,0	4.057,0	3.998,0	4.012,0	0,87	80751
22/06/04	3.994,0	4.007,0	3.935,5	3.960,0	-1,30	104267
23/06/04	3.975,0	3.989,0	3.955,0	3.982,0	0,56	74612
24/06/04	4.019,0	4.034,0	4.005,5	4.021,5	0,99	89748
25/06/04	4.024,0	4.041,0	4.006,0	4.024,0	0,06	69112
28/06/04	4.039,0	4.107,5	4.023,5	4.093,0	1,71	100307
29/06/04	4.084,0	4.107,5	4.070,5	4.092,0	-0,02	78268
30/06/04	4.096,5	4.111,0	4.071,0	4.087,0	-0,12	63408
01/07/04	4.108,0	4.121,0	4.035,0	4.040,0	-1,15	112987
02/07/04	4.040,0	4.049,5	4.007,0	4.031,0	-0,22	89000
05/07/04	4.010,5	4.030,5	4.009,5	4.020,5	-0,26	24660
06/07/04	4.024,5	4.026,5	3.952,5	3.959,0	-1,53	102900
07/07/04	3.961,5	3.977,0	3.938,5	3.965,5	0,16	90857
08/07/04	3.930,0	3.953,5	3.910,0	3.929,5	-0,91	107540
09/07/04	3.921,0	3.948,5	3.896,5	3.925,0	-0,11	89683
12/07/04	3.911,0	3.945,0	3.897,0	3.905,0	-0,51	85646
13/07/04	3.924,0	3.935,0	3.906,0	3.921,0	0,41	84934
14/07/04	3.880,5	3.918,5	3.865,5	3.906,0	-0,38	114930
15/07/04	3.904,0	3.905,5	3.857,5	3.875,5	-0,78	117920
16/07/04	3.866,5	3.898,0	3.844,0	3.847,5	-0,72	91365
19/07/04	3.848,0	3.859,5	3.811,0	3.814,0	-0,87	83551
20/07/04	3.809,0	3.858,5	3.798,0	3.858,0	1,15	93187
21/07/04	3.879,0	3.913,0	3.867,5	3.868,5	0,27	100619
22/07/04	3.830,5	3.842,5	3.803,5	3.826,0	-1,10	118049
23/07/04	3.825,0	3.837,0	3.793,5	3.801,5	-0,64	80468
26/07/04	3.804,0	3.824,0	3.760,0	3.767,0	-0,91	99541
27/07/04	3.779,5	3.840,5	3.774,5	3.834,0	1,78	92356
28/07/04	3.849,0	3.868,0	3.805,5	3.813,0	-0,55	106487
29/07/04	3.841,5	3.918,0	3.837,0	3.903,5	2,37	116063
30/07/04	3.909,0	3.925,0	3.877,5	3.904,0	0,01	99663
02/08/04	3.887,0	3.890,5	3.850,5	3.884,0	-0,51	86453
03/08/04	3.889,5	3.904,0	3.866,0	3.870,0	-0,36	78456
04/08/04	3.850,0	3.854,5	3.816,0	3.846,0	-0,62	104894
05/08/04	3.855,5	3.868,5	3.810,0	3.819,0	-0,70	86154
06/08/04	3.780,0	3.796,0	3.720,0	3.724,0	-2,49	134997
09/08/04	3.737,5	3.745,0	3.672,5	3.694,0	-0,81	123597
10/08/04	3.705,5	3.731,5	3.696,0	3.728,5	0,93	74875
11/08/04	3.736,0	3.736,5	3.645,0	3.678,5	-1,34	130562
12/08/04	3.699,5	3.716,5	3.627,0	3.639,0	-1,07	137847
13/08/04	3.637,0	3.669,5	3.626,0	3.654,5	0,43	115169
16/08/04	3.640,0	3.714,0	3.624,5	3.706,0	1,41	105859
17/08/04	3.702,0	3.742,0	3.683,5	3.714,5	0,23	123717
18/08/04	3.712,0	3.738,0	3.684,0	3.738,0	0,63	109337
19/08/04	3.759,0	3.765,0	3.711,5	3.721,5	-0,44	109591
20/08/04	3.720,0	3.746,0	3.694,5	3.743,0	0,58	91932
23/08/04	3.758,5	3.789,0	3.743,0	3.779,0	0,96	87737
24/08/04	3.779,5	3.807,0	3.768,0	3.800,0	0,56	95835
25/08/04	3.808,0	3.836,0	3.775,0	3.830,5	0,80	90356
26/08/04	3.835,0	3.844,5	3.820,0	3.836,0	0,14	79598
27/08/04	3.844,5	3.866,0	3.816,5	3.865,5	0,77	82593
30/08/04	3.854,0	3.858,5	3.823,0	3.842,0	-0,61	54298
31/08/04	3.824,0	3.829,5	3.781,0	3.795,0	-1,22	96163
01/09/04	3.825,0	3.834,0	3.796,0	3.816,0	0,55	94086
02/09/04	3.811,0	3.849,0	3.801,5	3.847,0	0,81	84211
03/09/04	3.837,0	3.886,5	3.825,5	3.877,0	0,78	107490
06/09/04	3.879,5	3.904,0	3.873,5	3.899,0	0,57	33372
07/09/04	3.894,5	3.914,0	3.875,5	3.900,5	0,04	97487
08/09/04	3.891,5	3.901,5	3.860,5	3.882,5	-0,46	99593
09/09/04	3.865,5	3.879,0	3.838,5	3.876,0	-0,17	111523
10/09/04	3.862,5	3.897,5	3.862,0	3.890,5	0,37	112264
13/09/04	3.910,0	3.962,0	3.907,5	3.957,5	1,72	131935
14/09/04	3.954,0	3.967,0	3.934,5	3.957,5	0,00	124429
15/09/04	3.950,5	3.971,0	3.927,5	3.953,0	-0,11	158233
16/09/04	3.946,5	3.970,5	3.942,5	3.967,0	0,35	227907
17/09/04	3.958,0	3.984,0	3.955,5	3.984,4	0,44	31930
20/09/04	4.000,0	4.004,5	3.976,0	3.988,0	0,09	83423
21/09/04	3.992,0	4.018,5	3.990,0	4.017,0	0,73	80386
22/09/04	4.009,0	4.021,5	3.952,5	3.953,0	-1,59	123948
23/09/04	3.953,0	3.955,0	3.911,0	3.918,0	-0,89	121460
24/09/04	3.915,0	3.938,0	3.906,5	3.930,0	0,31	82873
27/09/04	3.922,5	3.923,5	3.878,0	3.899,0	-0,79	97837
28/09/04	3.873,0	3.921,5	3.867,0	3.913,0	0,36	105847
29/09/04	3.912,0	3.963,5	3.909,0	3.943,0	0,77	115054
30/09/04	3.966,0	3.969,5	3.891,5	3.910,0	-0,84	109459
01/10/04	3.922,5	4.014,0	3.922,0	4.011,5	2,60	115946
04/10/04	4.058,5	4.078,5	4.046,0	4.060,0	1,21	107343
05/10/04	4.060,0	4.097,0	4.041,0	4.060,0	0,00	127828
06/10/04	4.066,0	4.083,0	4.048,5	4.073,0	0,32	109669
07/10/04	4.081,0	4.093,0	4.050,5	4.063,0	-0,25	116137
08/10/04	4.039,0	4.084,0	4.018,0	4.038,0	-0,62	162117
11/10/04	4.032,0	4.044,5	4.020,5	4.043,5	0,14	65632
12/10/04	4.025,0	4.025,0	3.959,0	3.983,5	-1,48	126687
13/10/04	4.003,0	4.035,5	3.942,0	3.956,5	-0,68	123579
14/10/04	3.957,0	3.976,0	3.933,5	3.938,0	-0,47	144646
15/10/04	3.928,5	3.976,5	3.911,5	3.969,0	0,79	143034
18/10/04	3.940,0	3.966,5	3.909,5	3.955,0	-0,35	117126
19/10/04	3.973,0	3.999,0	3.963,5	3.965,0	0,25	119550
20/10/04	3.916,0	3.955,5	3.903,0	3.933,0	-0,81	135858
21/10/04	3.950,5	3.961,0	3.907,0	3.930,0	-0,08	134478
22/10/04	3.947,0	3.983,0	3.918,5	3.926,0	-0,10	124068
25/10/04	3.865,5	3.878,5	3.845,0	3.873,0	-1,35	126823
26/10/04	3.878,0	3.894,5	3.855,0	3.884,0	0,28	107641
27/10/04	3.899,0	3.957,5	3.877,0	3.957,5	1,89	140802
28/10/04	3.969,5	3.988,5	3.958,5	3.983,5	0,66	110403
29/10/04	3.974,0	4.007,0	3.963,0	3.976,5	-0,18	108160
01/11/04	3.973,5	4.031,0	3.969,0	4.012,0	0,89	80806
02/11/04	4.035,0	4.060,0	4.021,5	4.060,0	1,20	86741
03/11/04	4.085,0	4.087,0	4.032,0	4.041,0	-0,47	150291
04/11/04	4.041,0	4.090,0	4.023,0	4.090,0	1,21	112954
05/11/04	4.095,0	4.127,0	4.056,5	4.082,5	-0,18	144268
08/11/04	4.069,0	4.092,5	4.061,0	4.092,5	0,24	91019
09/11/04	4.085,0	4.096,5	4.066,5	4.088,0	-0,11	85682
10/11/04	4.091,0	4.116,5	4.087,0	4.111,0	0,56	102402
11/11/04	4.099,0	4.155,0	4.088,0	4.155,0	1,07	105418
12/11/04	4.161,5	4.172,0	4.140,0	4.156,5	0,04	103091
15/11/04	4.176,5	4.181,0	4.137,5	4.154,5	-0,05	97923
16/11/04	4.148,0	4.153,0	4.115,0	4.133,0	-0,52	106162
17/11/04	4.139,5	4.202,0	4.123,0	4.185,0	1,26	134815
18/11/04	4.171,0	4.199,5	4.168,5	4.186,5	0,04	109018
19/11/04	4.185,0	4.209,0	4.130,0	4.130,0	-1,35	136360
22/11/04	4.121,0	4.156,0	4.093,5	4.155,0	0,61	109353
23/11/04	4.153,0	4.168,0	4.108,5	4.121,0	-0,82	112925
24/11/04	4.152,0	4.152,5	4.120,5	4.135,0	0,34	97246
25/11/04	4.145,0	4.175,5	4.135,5	4.168,0	0,80	56275
26/11/04	4.150,0	4.165,5	4.140,0	4.143,5	-0,59	54384
29/11/04	4.165,0	4.225,5	4.143,0	4.170,0	0,64	137414
30/11/04	4.168,0	4.171,5	4.116,5	4.126,0	-1,06	140320
01/12/04	4.108,5	4.200,0	4.108,0	4.187,0	1,48	139569
02/12/04	4.208,0	4.232,0	4.189,0	4.206,0	0,45	144866
03/12/04	4.230,0	4.239,0	4.187,0	4.195,0	-0,26	148414
06/12/04	4.197,5	4.218,5	4.187,0	4.217,0	0,52	86125
07/12/04	4.202,5	4.235,0	4.193,0	4.194,5	-0,53	105146
08/12/04	4.179,5	4.221,0	4.173,5	4.217,5	0,55	119855
09/12/04	4.197,5	4.209,0	4.132,5	4.174,0	-1,03	135636
10/12/04	4.177,0	4.188,0	4.155,0	4.186,0	0,29	109286
13/12/04	4.195,5	4.234,5	4.189,5	4.230,0	1,05	117850
14/12/04	4.243,0	4.252,0	4.226,0	4.235,0	0,12	118671
15/12/04	4.243,5	4.246,5	4.209,5	4.225,0	-0,24	124737
16/12/04	4.223,0	4.241,5	4.216,0	4.231,0	0,14	163154
17/12/04	4.238,0	4.242,0	4.209,0	4.212,3	-0,44	31196
20/12/04	4.206,0	4.252,5	4.200,0	4.226,5	0,34	71130
21/12/04	4.220,5	4.256,0	4.220,5	4.249,0	0,53	55119
22/12/04	4.259,5	4.275,0	4.248,0	4.252,5	0,08	61839
23/12/04	4.256,5	4.277,5	4.256,0	4.270,0	0,41	40854
27/12/04	4.277,0	4.285,0	4.254,5	4.268,0	-0,05	35683
28/12/04	4.285,0	4.285,0	4.265,0	4.284,0	0,37	29882
29/12/04	4.295,5	4.297,5	4.260,0	4.274,5	-0,22	44248
30/12/04	4.280,5	4.283,0	4.272,0	4.272,0	-0,06	15731
03/01/05	4.284,0	4.330,5	4.272,5	4.307,0	0,82	102877
04/01/05	4.307,5	4.327,0	4.295,0	4.295,0	-0,28	94947
05/01/05	4.279,0	4.299,5	4.261,0	4.294,0	-0,02	108701
06/01/05	4.277,0	4.325,5	4.275,5	4.323,0	0,68	100154
07/01/05	4.308,0	4.345,5	4.301,0	4.334,5	0,27	119633
10/01/05	4.329,0	4.343,0	4.307,5	4.332,0	-0,06	94510
11/01/05	4.323,0	4.333,5	4.245,0	4.260,0	-1,66	146454
12/01/05	4.273,5	4.276,5	4.208,5	4.224,0	-0,85	136562
13/01/05	4.247,5	4.251,0	4.216,5	4.231,0	0,17	120685
14/01/05	4.203,5	4.252,5	4.200,5	4.237,5	0,15	100429
17/01/05	4.249,5	4.269,5	4.248,0	4.257,0	0,46	44442
18/01/05	4.252,0	4.279,0	4.221,0	4.273,0	0,38	125979
19/01/05	4.277,0	4.284,5	4.251,5	4.258,0	-0,35	101372
20/01/05	4.226,0	4.242,5	4.202,5	4.210,0	-1,13	128699
21/01/05	4.216,0	4.236,5	4.194,5	4.208,0	-0,05	111098
24/01/05	4.203,0	4.222,0	4.172,5	4.209,5	0,04	125083
25/01/05	4.206,5	4.256,0	4.202,5	4.245,0	0,84	111238
26/01/05	4.252,0	4.259,0	4.216,5	4.230,5	-0,34	110320
27/01/05	4.234,5	4.241,5	4.197,0	4.228,0	-0,06	137629
28/01/05	4.240,0	4.246,0	4.199,5	4.210,0	-0,43	102850
31/01/05	4.244,0	4.275,5	4.239,0	4.271,0	1,45	93845
01/02/05	4.266,5	4.299,0	4.260,0	4.294,0	0,54	97079
02/02/05	4.299,0	4.311,5	4.290,5	4.302,0	0,19	69599
03/02/05	4.309,0	4.313,5	4.283,5	4.298,0	-0,09	96281
04/02/05	4.307,5	4.359,0	4.304,5	4.359,0	1,42	108387
07/02/05	4.359,0	4.385,0	4.359,0	4.372,0	0,30	82458
08/02/05	4.378,0	4.387,0	4.366,0	4.382,5	0,24	76121
09/02/05	4.383,0	4.397,0	4.354,5	4.371,0	-0,26	115036
10/02/05	4.375,0	4.378,5	4.347,0	4.369,0	-0,05	106705
11/02/05	4.365,0	4.406,0	4.365,0	4.402,5	0,77	90247
14/02/05	4.403,0	4.407,5	4.381,0	4.390,0	-0,28	68577
15/02/05	4.392,5	4.417,5	4.385,0	4.394,5	0,10	101629
16/02/05	4.402,0	4.402,0	4.355,5	4.371,5	-0,52	121107
17/02/05	4.378,0	4.395,5	4.366,5	4.377,5	0,14	103256
18/02/05	4.370,0	4.394,5	4.353,0	4.367,0	-0,24	109659
21/02/05	4.372,0	4.381,0	4.348,0	4.369,0	0,05	54164
22/02/05	4.354,5	4.357,0	4.307,0	4.307,0	-1,42	150508
23/02/05	4.292,0	4.319,0	4.281,0	4.304,0	-0,07	150103
24/02/05	4.310,5	4.317,0	4.293,0	4.313,5	0,22	111277
25/02/05	4.335,0	4.367,5	4.333,0	4.362,0	1,12	93649
28/02/05	4.365,0	4.381,0	4.327,5	4.330,0	-0,73	99702
01/03/05	4.348,0	4.393,0	4.339,0	4.389,5	1,37	104335
02/03/05	4.378,0	4.402,0	4.368,0	4.380,5	-0,21	104513
03/03/05	4.378,0	4.404,0	4.355,0	4.379,5	-0,02	105285
04/03/05	4.385,0	4.432,5	4.376,0	4.432,5	1,21	113841
07/03/05	4.428,0	4.438,5	4.420,5	4.429,5	-0,07	78837
08/03/05	4.420,5	4.427,0	4.390,5	4.397,0	-0,73	102891
09/03/05	4.402,0	4.431,5	4.348,5	4.359,0	-0,86	172508
10/03/05	4.349,0	4.368,0	4.331,5	4.364,0	0,11	124424
11/03/05	4.365,0	4.382,0	4.347,0	4.351,0	-0,30	100848
14/03/05	4.352,5	4.374,5	4.340,5	4.365,5	0,33	104766
15/03/05	4.372,5	4.394,0	4.367,0	4.374,0	0,19	158949
16/03/05	4.372,0	4.385,5	4.300,5	4.312,0	-1,42	238230
17/03/05	4.308,0	4.324,0	4.295,5	4.306,5	-0,13	158259
18/03/05	4.316,5	4.338,5	4.315,0	4.332,5	0,60	46338
21/03/05	4.339,5	4.361,5	4.316,0	4.333,0	0,01	98157
22/03/05	4.322,0	4.356,5	4.303,0	4.356,5	0,54	114254
23/03/05	4.297,5	4.353,0	4.293,0	4.352,0	-0,10	140232
24/03/05	4.344,0	4.382,5	4.337,0	4.375,5	0,54	102139
29/03/05	4.348,0	4.380,0	4.328,5	4.366,5	-0,21	88703
30/03/05	4.344,0	4.392,0	4.341,0	4.390,0	0,54	93179
31/03/05	4.388,0	4.397,0	4.355,5	4.362,5	-0,63	97881
01/04/05	4.369,0	4.415,0	4.365,5	4.365,5	0,07	124236
04/04/05	4.367,0	4.378,5	4.342,5	4.369,5	0,09	117197
05/04/05	4.385,0	4.388,0	4.372,0	4.388,0	0,42	97366
06/04/05	4.385,0	4.400,5	4.379,5	4.391,0	0,07	100721
07/04/05	4.385,5	4.424,0	4.373,0	4.410,0	0,43	106910
08/04/05	4.427,0	4.431,0	4.410,5	4.416,0	0,14	78379
11/04/05	4.402,0	4.427,0	4.397,0	4.420,0	0,09	84718
12/04/05	4.413,5	4.418,5	4.383,0	4.385,0	-0,79	104501
13/04/05	4.422,0	4.429,5	4.410,0	4.414,5	0,67	102536
14/04/05	4.401,0	4.441,0	4.393,0	4.404,5	-0,23	141751
15/04/05	4.366,5	4.373,0	4.298,0	4.298,5	-2,41	213096
18/04/05	4.224,5	4.247,5	4.198,5	4.218,0	-1,87	233007
19/04/05	4.232,0	4.239,5	4.201,0	4.216,5	-0,04	150300
20/04/05	4.234,0	4.237,5	4.154,0	4.160,0	-1,34	181819
21/04/05	4.178,5	4.234,0	4.175,5	4.232,0	1,73	164864
22/04/05	4.228,0	4.248,5	4.213,5	4.227,0	-0,12	99184
25/04/05	4.222,5	4.264,5	4.217,0	4.255,0	0,66	98014
26/04/05	4.257,0	4.258,5	4.222,5	4.239,0	-0,38	109633
27/04/05	4.224,0	4.231,5	4.170,0	4.218,0	-0,50	205398
28/04/05	4.222,0	4.228,0	4.171,0	4.191,0	-0,64	151543
29/04/05	4.167,0	4.221,5	4.167,0	4.208,0	0,41	158861
02/05/05	4.226,5	4.247,5	4.216,0	4.235,0	0,64	83985
03/05/05	4.240,0	4.260,5	4.229,0	4.257,0	0,52	94919
04/05/05	4.262,0	4.288,5	4.236,5	4.287,0	0,70	126906
05/05/05	4.286,0	4.317,0	4.274,5	4.285,0	-0,05	124015
06/05/05	4.303,5	4.326,0	4.286,0	4.312,0	0,63	118199
09/05/05	4.318,0	4.318,0	4.287,5	4.314,5	0,06	83439
10/05/05	4.311,0	4.316,5	4.246,5	4.263,5	-1,18	137565
11/05/05	4.256,5	4.284,0	4.237,5	4.265,0	0,04	155911
12/05/05	4.278,0	4.291,0	4.263,0	4.271,0	0,14	132501
13/05/05	4.260,0	4.293,5	4.250,5	4.274,0	0,07	107412
16/05/05	4.267,5	4.284,0	4.260,5	4.283,5	0,22	73021
17/05/05	4.284,0	4.284,5	4.239,5	4.262,5	-0,49	112146
18/05/05	4.284,0	4.358,0	4.275,5	4.347,5	1,99	145449
19/05/05	4.341,0	4.372,0	4.340,0	4.364,0	0,38	106689
20/05/05	4.368,0	4.396,0	4.357,5	4.396,0	0,73	101799
23/05/05	4.414,0	4.424,0	4.397,0	4.424,0	0,64	85784
24/05/05	4.420,0	4.420,5	4.389,5	4.406,5	-0,40	87827
25/05/05	4.401,5	4.411,5	4.383,5	4.394,0	-0,28	92299
26/05/05	4.403,5	4.449,0	4.400,0	4.448,0	1,23	83289
27/05/05	4.449,5	4.458,5	4.435,5	4.458,5	0,24	63946
30/05/05	4.452,0	4.488,5	4.445,0	4.484,0	0,57	43329
31/05/05	4.484,0	4.486,5	4.462,5	4.484,0	0,00	90140
01/06/05	4.480,5	4.541,0	4.472,5	4.536,5	1,17	126536
02/06/05	4.525,0	4.547,5	4.518,5	4.544,0	0,17	106515
03/06/05	4.555,0	4.556,0	4.497,5	4.507,0	-0,81	116637
06/06/05	4.522,0	4.526,0	4.493,5	4.516,0	0,20	78501
07/06/05	4.522,0	4.575,0	4.518,0	4.561,0	1,00	112506
08/06/05	4.552,0	4.570,5	4.546,5	4.559,0	-0,04	90330
09/06/05	4.551,5	4.586,0	4.538,0	4.576,5	0,38	123326
10/06/05	4.586,0	4.604,0	4.573,5	4.587,5	0,24	116083
13/06/05	4.602,0	4.606,5	4.568,5	4.589,0	0,03	126719
14/06/05	4.595,5	4.604,5	4.580,5	4.604,5	0,34	152476
15/06/05	4.600,5	4.610,5	4.536,0	4.557,0	-1,03	196386
16/06/05	4.573,0	4.589,0	4.553,5	4.577,0	0,44	202018
17/06/05	4.588,5	4.616,0	4.585,5	4.618,6	0,91	36171
20/06/05	4.626,5	4.629,0	4.584,5	4.622,0	0,07	93213
21/06/05	4.631,0	4.639,5	4.619,0	4.632,0	0,22	91535
22/06/05	4.633,5	4.659,5	4.622,5	4.647,0	0,32	113092
23/06/05	4.650,0	4.665,5	4.621,5	4.628,0	-0,41	106381
24/06/05	4.604,5	4.611,5	4.579,5	4.580,0	-1,04	108431
27/06/05	4.562,0	4.565,5	4.530,0	4.530,0	-1,09	104192
28/06/05	4.555,5	4.594,0	4.550,5	4.589,5	1,31	84387
29/06/05	4.591,0	4.618,0	4.581,0	4.593,0	0,08	102287
30/06/05	4.597,0	4.629,0	4.595,5	4.622,5	0,64	92147
01/07/05	4.599,5	4.645,5	4.599,0	4.637,5	0,32	103062
04/07/05	4.637,5	4.648,5	4.632,0	4.645,0	0,16	32071
05/07/05	4.641,0	4.645,0	4.597,0	4.631,5	-0,29	113071
06/07/05	4.634,0	4.658,0	4.627,0	4.637,0	0,12	102661
07/07/05	4.609,5	4.613,5	4.465,0	4.580,0	-1,23	354333
08/07/05	4.593,5	4.639,0	4.576,5	4.634,0	1,18	133928
11/07/05	4.643,0	4.686,0	4.640,0	4.670,0	0,78	119728
12/07/05	4.677,0	4.691,0	4.655,0	4.688,0	0,39	110874
13/07/05	4.675,0	4.702,5	4.674,0	4.696,0	0,17	100455
14/07/05	4.708,5	4.733,5	4.704,0	4.719,5	0,50	108501
15/07/05	4.720,0	4.741,5	4.707,5	4.737,5	0,38	100295
18/07/05	4.737,5	4.750,0	4.721,0	4.738,0	0,01	80549
19/07/05	4.742,0	4.791,0	4.735,0	4.783,5	0,96	112196
20/07/05	4.775,5	4.826,5	4.771,5	4.826,5	0,90	120598
21/07/05	4.825,0	4.884,0	4.821,0	4.847,0	0,42	213190
22/07/05	4.845,0	4.869,0	4.830,5	4.857,0	0,21	90658
25/07/05	4.860,5	4.869,5	4.834,5	4.852,5	-0,09	92492
26/07/05	4.852,5	4.874,5	4.845,0	4.860,0	0,15	90904
27/07/05	4.859,0	4.882,0	4.855,5	4.876,0	0,33	71944
28/07/05	4.881,0	4.920,0	4.875,0	4.918,5	0,87	99925
29/07/05	4.918,0	4.930,0	4.887,5	4.899,5	-0,39	93799
01/08/05	4.900,0	4.927,5	4.891,0	4.912,0	0,26	83078
02/08/05	4.909,0	4.953,0	4.908,5	4.945,5	0,68	93677
03/08/05	4.942,0	4.948,5	4.914,5	4.940,0	-0,11	95726
04/08/05	4.936,5	4.941,0	4.850,5	4.857,0	-1,68	131472
05/08/05	4.861,5	4.880,5	4.831,5	4.840,0	-0,35	113886
08/08/05	4.851,0	4.873,5	4.833,0	4.835,0	-0,10	73570
09/08/05	4.845,5	4.926,0	4.845,0	4.925,0	1,86	103237
10/08/05	4.939,0	5.000,0	4.938,0	4.971,0	0,93	122076
11/08/05	4.972,0	4.994,0	4.945,0	4.960,0	-0,22	128813
12/08/05	4.979,5	4.982,5	4.927,5	4.934,5	-0,51	97594
15/08/05	4.945,0	4.960,5	4.922,5	4.955,0	0,42	70389
16/08/05	4.957,5	4.964,0	4.876,5	4.882,0	-1,47	115267
17/08/05	4.875,0	4.903,0	4.849,0	4.895,0	0,27	138268
18/08/05	4.885,5	4.893,5	4.840,5	4.866,5	-0,58	119894
19/08/05	4.862,5	4.940,5	4.858,5	4.929,0	1,28	131419
22/08/05	4.943,0	4.962,0	4.906,0	4.930,0	0,02	93172
23/08/05	4.934,5	4.940,0	4.901,0	4.913,0	-0,34	119845
24/08/05	4.913,0	4.936,0	4.881,0	4.923,0	0,20	127503
25/08/05	4.877,0	4.889,5	4.849,0	4.851,5	-1,45	132199
26/08/05	4.867,0	4.886,0	4.786,0	4.789,0	-1,29	168788
29/08/05	4.751,0	4.844,5	4.740,5	4.840,5	1,08	131883
30/08/05	4.837,0	4.843,0	4.788,0	4.812,5	-0,58	139149
31/08/05	4.800,0	4.842,5	4.795,5	4.839,5	0,56	170001
01/09/05	4.857,0	4.879,5	4.818,0	4.834,5	-0,10	143182
02/09/05	4.847,0	4.867,5	4.822,0	4.847,5	0,27	135042
05/09/05	4.854,0	4.922,0	4.848,5	4.904,0	1,17	54184
06/09/05	4.908,5	4.979,5	4.906,5	4.979,0	1,53	132336
07/09/05	4.987,0	5.008,0	4.969,5	4.993,0	0,28	145308
08/09/05	4.993,5	5.002,5	4.969,5	4.990,0	-0,06	113818
09/09/05	5.005,0	5.022,0	4.966,5	5.022,0	0,64	118330
12/09/05	5.028,5	5.038,0	4.980,5	4.991,0	-0,62	145312
13/09/05	4.999,0	4.999,0	4.896,5	4.911,5	-1,59	248465
14/09/05	4.912,0	4.936,5	4.887,0	4.906,0	-0,11	198329
15/09/05	4.905,0	4.926,0	4.887,5	4.896,5	-0,19	178667
16/09/05	4.912,0	4.982,0	4.911,5	4.976,9	1,64	57058
19/09/05	4.900,0	4.974,5	4.895,0	4.957,5	-0,39	171408
20/09/05	4.965,5	4.995,0	4.953,0	4.974,0	0,33	108104
21/09/05	4.950,0	4.957,0	4.873,5	4.880,5	-1,88	160415
22/09/05	4.875,0	4.898,0	4.851,5	4.889,5	0,18	145385
23/09/05	4.894,0	4.928,0	4.879,5	4.927,0	0,77	100011
26/09/05	4.967,0	5.028,0	4.964,0	5.002,0	1,52	128612
27/09/05	5.005,5	5.016,5	4.981,0	5.004,0	0,04	121846
28/09/05	5.025,0	5.077,5	5.022,0	5.049,0	0,90	144453
29/09/05	5.078,0	5.083,0	5.027,5	5.080,5	0,62	148984
30/09/05	5.085,5	5.088,0	5.042,5	5.066,5	-0,28	103166
03/10/05	5.085,5	5.108,0	5.071,0	5.101,0	0,68	95579
04/10/05	5.110,5	5.167,0	5.085,5	5.152,0	1,00	129177
05/10/05	5.116,0	5.127,5	5.076,0	5.087,5	-1,25	142050
06/10/05	5.031,5	5.048,0	4.987,5	4.989,5	-1,93	183378
07/10/05	5.018,0	5.054,0	5.003,5	5.022,0	0,65	158176
10/10/05	5.046,0	5.077,0	5.025,5	5.036,0	0,28	102956
11/10/05	5.045,0	5.086,5	5.034,0	5.041,0	0,10	133474
12/10/05	5.012,5	5.039,0	4.957,5	4.965,0	-1,51	193929
13/10/05	4.977,5	5.012,5	4.930,0	4.951,0	-0,28	220503
14/10/05	4.972,0	5.012,0	4.950,5	4.990,5	0,80	167268
17/10/05	5.005,0	5.018,0	4.964,0	4.974,0	-0,33	120743
18/10/05	5.004,0	5.011,5	4.941,5	4.949,0	-0,50	142765
19/10/05	4.894,0	4.914,5	4.841,5	4.906,5	-0,86	247351
20/10/05	4.937,0	4.949,0	4.862,0	4.862,0	-0,91	184745
21/10/05	4.860,0	4.887,0	4.835,0	4.875,0	0,27	162539
24/10/05	4.858,5	4.936,5	4.856,5	4.936,0	1,25	122172
25/10/05	4.939,0	4.946,5	4.854,0	4.854,0	-1,66	147982
26/10/05	4.900,0	4.932,0	4.877,0	4.896,0	0,87	172228
27/10/05	4.880,0	4.890,5	4.806,0	4.833,0	-1,29	188670
28/10/05	4.814,5	4.872,5	4.777,0	4.869,5	0,76	184924
31/10/05	4.899,0	4.945,0	4.895,0	4.927,0	1,18	126541
01/11/05	4.939,0	4.951,0	4.919,0	4.928,5	0,03	114534
02/11/05	4.939,5	4.993,0	4.903,5	4.990,0	1,25	175737
03/11/05	4.992,5	5.027,5	4.978,0	5.014,0	0,48	147950
04/11/05	5.009,0	5.027,0	4.988,5	4.990,5	-0,47	132522
07/11/05	5.004,0	5.046,5	4.993,5	5.037,5	0,94	108150
08/11/05	5.043,5	5.059,0	5.003,5	5.022,5	-0,30	130649
09/11/05	5.034,5	5.064,0	5.009,5	5.050,0	0,55	126421
10/11/05	5.047,0	5.082,5	5.011,5	5.075,0	0,50	152746
11/11/05	5.094,5	5.105,0	5.076,0	5.099,5	0,48	83818
14/11/05	5.094,5	5.116,5	5.085,0	5.101,0	0,03	102710
15/11/05	5.092,5	5.137,5	5.086,5	5.115,5	0,28	125920
16/11/05	5.117,5	5.124,5	5.072,0	5.089,0	-0,52	143072
17/11/05	5.120,0	5.139,5	5.097,0	5.113,0	0,47	119971
18/11/05	5.157,0	5.170,5	5.116,5	5.145,0	0,63	151928
21/11/05	5.149,0	5.207,5	5.134,5	5.183,0	0,74	112926
22/11/05	5.188,0	5.206,0	5.169,0	5.184,0	0,02	105089
23/11/05	5.210,5	5.218,0	5.181,0	5.203,5	0,38	88696
24/11/05	5.198,0	5.212,0	5.178,5	5.199,5	-0,08	58102
25/11/05	5.194,0	5.213,0	5.186,5	5.196,5	-0,06	41078
28/11/05	5.234,5	5.249,0	5.153,0	5.181,5	-0,29	138499
29/11/05	5.175,0	5.226,5	5.161,0	5.195,5	0,27	155061
30/11/05	5.188,0	5.215,5	5.171,0	5.208,0	0,24	139647
01/12/05	5.210,0	5.290,0	5.210,0	5.269,0	1,17	137625
02/12/05	5.301,0	5.313,5	5.280,0	5.307,5	0,73	106333
05/12/05	5.310,0	5.311,5	5.256,0	5.272,0	-0,67	100660
06/12/05	5.278,0	5.327,5	5.275,0	5.305,5	0,64	107114
07/12/05	5.296,0	5.312,5	5.250,5	5.259,5	-0,87	139153
08/12/05	5.233,0	5.299,5	5.225,5	5.286,0	0,50	158351
09/12/05	5.265,5	5.300,5	5.262,0	5.284,5	-0,03	105825
12/12/05	5.317,0	5.334,0	5.287,5	5.302,5	0,34	133353
13/12/05	5.307,5	5.344,5	5.286,5	5.313,5	0,21	188859
14/12/05	5.315,5	5.321,5	5.276,0	5.286,0	-0,52	175290
15/12/05	5.300,0	5.306,5	5.280,5	5.292,5	0,12	143300
16/12/05	5.303,0	5.350,5	5.302,0	5.348,8	1,06	59669
19/12/05	5.370,0	5.390,5	5.356,0	5.383,0	0,64	57639
20/12/05	5.364,0	5.401,0	5.355,0	5.392,0	0,17	74970
21/12/05	5.406,0	5.434,0	5.399,5	5.429,0	0,69	62810
22/12/05	5.418,5	5.448,0	5.418,0	5.432,5	0,06	46793
23/12/05	5.435,0	5.457,5	5.435,0	5.450,0	0,32	31337
27/12/05	5.456,0	5.486,5	5.450,0	5.478,5	0,52	41443
28/12/05	5.471,0	5.492,5	5.463,5	5.479,5	0,02	41760
29/12/05	5.497,5	5.499,0	5.467,5	5.488,0	0,16	36410
30/12/05	5.467,0	5.474,0	5.414,0	5.438,0	-0,91	40809
02/01/06	5.448,0	5.483,0	5.441,5	5.477,5	0,73	33103
03/01/06	5.484,5	5.542,0	5.468,0	5.483,5	0,11	127618
04/01/06	5.541,0	5.558,5	5.504,5	5.546,5	1,15	120062
05/01/06	5.545,5	5.555,5	5.529,0	5.540,0	-0,12	103542
06/01/06	5.546,5	5.578,0	5.532,5	5.556,5	0,30	101030
09/01/06	5.565,0	5.579,0	5.558,5	5.568,0	0,21	89916
10/01/06	5.548,5	5.550,0	5.509,0	5.522,0	-0,83	126967
11/01/06	5.555,0	5.566,0	5.540,5	5.553,0	0,56	105274
12/01/06	5.548,0	5.583,5	5.535,0	5.566,5	0,24	112378
13/01/06	5.548,0	5.559,5	5.483,0	5.507,0	-1,07	144439
16/01/06	5.495,0	5.545,0	5.481,0	5.536,5	0,54	60721
17/01/06	5.489,5	5.497,0	5.471,5	5.482,5	-0,98	124744
18/01/06	5.401,5	5.449,5	5.385,5	5.427,0	-1,01	187728
19/01/06	5.441,5	5.472,0	5.430,0	5.451,5	0,45	129860
20/01/06	5.453,0	5.467,5	5.318,0	5.371,5	-1,47	198303
23/01/06	5.320,0	5.370,5	5.312,5	5.368,5	-0,06	144331
24/01/06	5.369,5	5.389,5	5.340,0	5.355,0	-0,25	145562
25/01/06	5.384,5	5.461,5	5.370,5	5.445,5	1,69	197554
26/01/06	5.470,0	5.596,0	5.464,0	5.563,0	2,16	265174
27/01/06	5.634,0	5.671,0	5.603,5	5.667,5	1,88	174455
30/01/06	5.657,0	5.702,0	5.635,5	5.672,5	0,09	118162
31/01/06	5.688,0	5.715,5	5.652,5	5.696,5	0,42	164754
01/02/06	5.672,0	5.764,5	5.663,0	5.740,0	0,76	153490
02/02/06	5.750,5	5.777,0	5.647,0	5.663,5	-1,33	190381
03/02/06	5.685,0	5.706,5	5.628,5	5.667,5	0,07	185383
06/02/06	5.701,0	5.719,0	5.665,0	5.681,0	0,24	115553
07/02/06	5.703,0	5.715,5	5.642,5	5.689,5	0,15	184188
08/02/06	5.626,0	5.724,5	5.611,0	5.682,0	-0,13	159453
09/02/06	5.719,0	5.773,5	5.713,0	5.752,5	1,24	137370
10/02/06	5.739,0	5.761,5	5.708,5	5.720,5	-0,56	142690
13/02/06	5.707,5	5.773,0	5.696,0	5.765,5	0,79	142130
14/02/06	5.775,0	5.813,0	5.729,5	5.775,5	0,17	165512
15/02/06	5.780,0	5.803,0	5.747,0	5.777,5	0,03	154825
16/02/06	5.806,0	5.812,5	5.768,0	5.798,5	0,36	130085
17/02/06	5.794,0	5.822,0	5.783,0	5.807,0	0,15	116959
20/02/06	5.805,5	5.814,0	5.777,5	5.805,5	-0,03	45973
21/02/06	5.827,0	5.861,0	5.789,0	5.811,5	0,10	148065
22/02/06	5.806,0	5.882,5	5.793,0	5.867,5	0,96	139885
23/02/06	5.880,0	5.893,5	5.829,5	5.870,5	0,05	128677
24/02/06	5.874,0	5.888,0	5.848,5	5.873,0	0,04	106040
27/02/06	5.891,5	5.927,0	5.880,0	5.921,5	0,83	95297
28/02/06	5.911,0	5.924,5	5.795,5	5.804,0	-1,98	178508
01/03/06	5.821,0	5.886,5	5.807,5	5.873,5	1,20	126590
02/03/06	5.882,5	5.892,5	5.754,0	5.782,0	-1,56	203022
03/03/06	5.788,5	5.818,5	5.693,5	5.730,0	-0,90	192579
06/03/06	5.779,5	5.782,0	5.717,0	5.756,5	0,46	130001
07/03/06	5.725,0	5.757,0	5.702,0	5.752,5	-0,07	151141
08/03/06	5.751,0	5.764,0	5.656,5	5.684,5	-1,18	193166
09/03/06	5.741,0	5.746,5	5.695,5	5.730,5	0,81	159872
10/03/06	5.719,0	5.821,0	5.709,5	5.801,5	1,24	176424
13/03/06	5.848,5	5.862,5	5.834,5	5.854,0	0,90	140195
14/03/06	5.834,0	5.888,5	5.825,5	5.868,5	0,25	166632
15/03/06	5.884,5	5.918,0	5.872,0	5.899,5	0,53	201967
16/03/06	5.907,5	5.910,0	5.867,5	5.897,0	-0,04	181276
17/03/06	5.905,0	5.944,5	5.903,5	5.925,4	0,48	44739
20/03/06	5.945,0	5.972,5	5.922,5	5.940,5	0,25	107504
21/03/06	5.945,0	5.975,0	5.885,5	5.945,0	0,08	170599
22/03/06	5.906,0	5.994,5	5.896,0	5.978,0	0,56	160268
23/03/06	5.988,0	5.998,0	5.960,0	5.988,0	0,17	123466
24/03/06	5.997,0	6.015,0	5.976,5	6.008,0	0,33	103354
27/03/06	6.012,5	6.016,5	5.933,0	5.950,0	-0,97	117522
28/03/06	5.954,5	5.979,0	5.898,5	5.927,0	-0,39	145828
29/03/06	5.933,0	5.987,0	5.904,0	5.951,0	0,40	137961
30/03/06	5.988,5	6.031,0	5.971,5	6.023,5	1,22	144430
31/03/06	6.002,0	6.031,0	5.978,5	6.001,5	-0,37	135372
03/04/06	6.031,5	6.065,0	6.014,0	6.062,0	1,01	127309
04/04/06	6.047,5	6.068,5	6.027,5	6.046,5	-0,26	127734
05/04/06	6.061,0	6.072,5	6.029,0	6.063,0	0,27	117767
06/04/06	6.077,0	6.082,0	6.040,5	6.063,0	0,00	133032
07/04/06	6.066,0	6.077,5	5.971,0	5.987,0	-1,25	180873
10/04/06	5.980,5	6.036,5	5.976,0	6.034,0	0,79	125087
11/04/06	6.020,0	6.030,5	5.912,0	5.937,0	-1,61	176767
12/04/06	5.927,5	5.946,0	5.888,5	5.928,5	-0,14	191152
13/04/06	5.937,0	5.954,0	5.900,0	5.944,5	0,27	111500
18/04/06	5.942,0	5.983,0	5.892,5	5.929,5	-0,25	140018
19/04/06	5.992,5	6.043,0	5.988,5	6.019,5	1,52	168956
20/04/06	6.023,5	6.117,0	6.021,5	6.086,0	1,10	172643
21/04/06	6.103,5	6.135,0	6.095,5	6.123,5	0,62	160457
24/04/06	6.078,0	6.125,5	6.071,0	6.104,5	-0,31	102054
25/04/06	6.112,5	6.135,5	6.075,0	6.105,5	0,02	137571
26/04/06	6.118,0	6.147,0	6.105,5	6.132,0	0,43	117854
27/04/06	6.140,0	6.140,5	6.044,0	6.089,0	-0,70	223052
28/04/06	6.073,0	6.075,0	6.020,0	6.027,5	-1,01	150969
02/05/06	6.024,5	6.088,0	6.024,5	6.070,5	0,71	110659
03/05/06	6.093,5	6.102,0	5.981,0	5.996,0	-1,23	193122
04/05/06	6.003,5	6.070,0	5.985,0	6.056,5	1,01	157701
05/05/06	6.061,5	6.159,5	6.061,5	6.129,5	1,21	145284
08/05/06	6.153,5	6.172,5	6.136,0	6.139,5	0,16	97161
09/05/06	6.144,5	6.162,0	6.112,5	6.157,5	0,29	104174
10/05/06	6.139,0	6.178,0	6.121,0	6.138,5	-0,31	109319
11/05/06	6.138,5	6.180,5	6.040,0	6.068,0	-1,15	173239
12/05/06	6.040,5	6.060,5	5.892,5	5.934,0	-2,21	258332
15/05/06	5.884,0	5.919,0	5.795,0	5.873,0	-1,03	265914
16/05/06	5.860,5	5.912,0	5.822,0	5.869,5	-0,06	215465
17/05/06	5.897,0	5.908,5	5.662,5	5.670,5	-3,39	311933
18/05/06	5.703,0	5.729,5	5.601,5	5.677,5	0,12	324901
19/05/06	5.669,5	5.718,0	5.644,5	5.685,0	0,13	202500
22/05/06	5.655,0	5.655,0	5.525,0	5.542,0	-2,52	274950
23/05/06	5.583,0	5.715,0	5.580,0	5.676,0	2,42	222138
24/05/06	5.637,0	5.663,0	5.555,5	5.601,0	-1,32	282906
25/05/06	5.623,5	5.753,5	5.578,5	5.711,0	1,96	195228
26/05/06	5.752,0	5.798,0	5.728,0	5.792,0	1,42	183899
29/05/06	5.782,0	5.788,0	5.755,0	5.770,0	-0,38	38538
30/05/06	5.756,0	5.767,0	5.601,0	5.614,0	-2,70	236326
31/05/06	5.559,5	5.714,0	5.541,0	5.699,0	1,51	247588
01/06/06	5.696,0	5.750,0	5.607,0	5.710,0	0,19	196374
02/06/06	5.754,0	5.784,0	5.663,5	5.684,5	-0,45	183292
05/06/06	5.675,5	5.699,0	5.559,5	5.629,0	-0,98	146648
06/06/06	5.570,0	5.598,5	5.481,0	5.507,0	-2,17	244852
07/06/06	5.529,0	5.578,0	5.477,5	5.548,0	0,74	229509
08/06/06	5.444,5	5.477,5	5.366,5	5.401,0	-2,65	301887
09/06/06	5.467,5	5.490,0	5.398,5	5.469,0	1,26	170848
12/06/06	5.421,0	5.472,5	5.350,0	5.385,0	-1,54	208797
13/06/06	5.325,0	5.337,5	5.240,5	5.290,5	-1,75	352873
14/06/06	5.281,5	5.336,0	5.242,5	5.309,5	0,36	315152
15/06/06	5.340,5	5.474,5	5.335,0	5.428,5	2,24	223676
16/06/06	5.482,0	5.501,5	5.437,0	5.475,1	0,86	58316
19/06/06	5.447,0	5.522,0	5.428,0	5.478,0	0,05	155813
20/06/06	5.416,0	5.548,5	5.413,5	5.525,5	0,87	158301
21/06/06	5.512,0	5.577,0	5.451,5	5.539,5	0,25	182469
22/06/06	5.605,0	5.618,5	5.536,0	5.566,5	0,49	148107
23/06/06	5.568,5	5.598,0	5.536,5	5.566,5	0,00	117283
26/06/06	5.583,5	5.603,0	5.538,0	5.554,0	-0,22	104725
27/06/06	5.593,0	5.593,0	5.448,0	5.495,0	-1,06	151210
28/06/06	5.443,5	5.527,5	5.438,5	5.492,5	-0,05	134925
29/06/06	5.549,0	5.700,0	5.517,0	5.612,5	2,18	162409
30/06/06	5.695,0	5.739,0	5.662,5	5.726,5	2,03	153061
03/07/06	5.725,0	5.765,0	5.710,0	5.740,0	0,24	63108
04/07/06	5.762,0	5.764,5	5.722,5	5.760,5	0,36	46159
05/07/06	5.723,0	5.742,5	5.642,0	5.658,0	-1,78	131712
06/07/06	5.683,0	5.737,5	5.664,0	5.724,5	1,18	142011
07/07/06	5.698,0	5.752,0	5.658,0	5.712,5	-0,21	167771
10/07/06	5.708,0	5.744,5	5.663,5	5.737,5	0,44	132273
11/07/06	5.713,5	5.716,0	5.623,0	5.652,5	-1,48	171229
12/07/06	5.694,5	5.733,0	5.620,0	5.661,5	0,16	170745
13/07/06	5.617,0	5.623,0	5.505,0	5.558,0	-1,83	199628
14/07/06	5.491,0	5.533,5	5.444,0	5.453,5	-1,88	180895
17/07/06	5.483,0	5.487,5	5.391,5	5.441,0	-0,23	200629
18/07/06	5.433,0	5.474,5	5.391,0	5.413,0	-0,51	187607
19/07/06	5.451,0	5.595,0	5.427,5	5.564,5	2,80	208110
20/07/06	5.603,0	5.615,0	5.523,5	5.571,5	0,13	144482
21/07/06	5.542,0	5.564,5	5.446,5	5.476,0	-1,71	176420
24/07/06	5.489,0	5.613,5	5.481,5	5.595,0	2,17	134400
25/07/06	5.606,0	5.646,0	5.567,0	5.588,0	-0,13	154991
26/07/06	5.610,0	5.632,5	5.578,5	5.611,0	0,41	116068
27/07/06	5.648,5	5.691,5	5.621,5	5.685,0	1,32	144527
28/07/06	5.662,0	5.741,0	5.643,0	5.731,0	0,81	126604
31/07/06	5.727,5	5.733,5	5.694,0	5.704,0	-0,47	90952
01/08/06	5.705,5	5.717,0	5.605,5	5.619,5	-1,48	147601
02/08/06	5.649,0	5.724,0	5.643,0	5.699,0	1,41	117366
03/08/06	5.709,0	5.716,5	5.611,0	5.668,5	-0,54	168474
04/08/06	5.710,5	5.763,0	5.665,0	5.739,0	1,24	142980
07/08/06	5.645,5	5.684,5	5.632,0	5.647,0	-1,60	119768
08/08/06	5.695,0	5.698,0	5.618,0	5.668,5	0,38	114747
09/08/06	5.672,0	5.733,0	5.630,0	5.718,5	0,88	165844
10/08/06	5.670,0	5.685,5	5.572,5	5.654,0	-1,13	207234
11/08/06	5.677,5	5.690,0	5.617,5	5.642,0	-0,21	110031
14/08/06	5.683,5	5.718,5	5.665,0	5.709,0	1,19	92784
15/08/06	5.680,0	5.809,0	5.675,5	5.795,5	1,52	132916
16/08/06	5.809,5	5.849,0	5.778,5	5.824,5	0,50	128178
17/08/06	5.834,0	5.859,5	5.817,0	5.847,0	0,39	100555
18/08/06	5.845,5	5.863,0	5.816,0	5.830,5	-0,28	107380
21/08/06	5.835,0	5.836,5	5.784,0	5.804,0	-0,45	94766
22/08/06	5.838,0	5.846,0	5.768,0	5.831,5	0,47	133740
23/08/06	5.827,5	5.832,0	5.771,5	5.787,5	-0,75	106083
24/08/06	5.784,0	5.860,0	5.752,0	5.826,0	0,67	152365
25/08/06	5.822,0	5.843,0	5.790,5	5.823,0	-0,05	91477
28/08/06	5.807,0	5.881,0	5.776,0	5.864,5	0,71	100414
29/08/06	5.872,0	5.890,5	5.845,5	5.859,0	-0,09	119179
30/08/06	5.888,5	5.894,0	5.860,0	5.880,5	0,37	102420
31/08/06	5.889,0	5.900,0	5.847,5	5.861,0	-0,33	108440
01/09/06	5.876,0	5.915,0	5.863,5	5.882,5	0,37	105298
04/09/06	5.906,5	5.923,5	5.898,5	5.917,5	0,59	41959
05/09/06	5.915,0	5.919,5	5.863,0	5.885,0	-0,55	127722
06/09/06	5.896,0	5.898,5	5.801,5	5.823,0	-1,05	141655
07/09/06	5.794,0	5.807,0	5.756,5	5.777,5	-0,78	143347
08/09/06	5.798,0	5.816,5	5.776,5	5.800,0	0,39	105877
11/09/06	5.778,5	5.839,0	5.737,0	5.800,5	0,01	181180
12/09/06	5.815,5	5.907,5	5.776,0	5.876,0	1,30	221369
13/09/06	5.897,0	5.919,0	5.877,0	5.903,5	0,47	214624
14/09/06	5.912,0	5.936,5	5.889,5	5.909,5	0,10	161247
15/09/06	5.919,5	5.930,5	5.908,0	5.923,3	0,23	36126
18/09/06	5.992,5	5.999,5	5.944,0	5.975,5	0,88	113128
19/09/06	5.966,0	5.979,0	5.893,0	5.922,0	-0,90	187920
20/09/06	5.923,5	6.011,0	5.919,0	6.000,5	1,33	144676
21/09/06	6.006,0	6.027,5	5.954,5	6.014,0	0,22	141838
22/09/06	5.970,5	5.977,0	5.903,0	5.920,0	-1,56	135170
25/09/06	5.948,0	5.999,0	5.909,0	5.943,0	0,39	135798
26/09/06	5.984,0	6.024,0	5.970,5	6.008,5	1,10	142338
27/09/06	6.028,0	6.045,0	5.999,0	6.032,0	0,39	148324
28/09/06	6.038,0	6.046,5	6.015,5	6.031,0	-0,02	96621
29/09/06	6.045,5	6.074,5	6.034,0	6.045,0	0,23	107647
02/10/06	6.069,5	6.075,0	6.005,0	6.034,5	-0,17	104088
03/10/06	6.020,5	6.068,0	5.985,0	6.030,0	-0,07	142405
04/10/06	6.041,5	6.132,0	6.038,5	6.091,0	1,01	148258
05/10/06	6.139,5	6.140,0	6.108,0	6.118,5	0,45	120657
06/10/06	6.121,0	6.133,0	6.091,5	6.124,5	0,10	114919
09/10/06	6.118,0	6.134,0	6.092,0	6.121,0	-0,06	69025
10/10/06	6.132,5	6.168,0	6.127,0	6.161,5	0,66	123601
11/10/06	6.144,0	6.173,0	6.117,5	6.159,5	-0,03	128373
12/10/06	6.162,0	6.212,0	6.148,5	6.199,5	0,65	118670
13/10/06	6.217,0	6.227,0	6.188,5	6.208,5	0,15	119314
16/10/06	6.228,0	6.233,5	6.197,5	6.219,5	0,18	86527
17/10/06	6.217,0	6.217,0	6.141,0	6.143,5	-1,22	169823
18/10/06	6.172,5	6.247,5	6.172,5	6.219,5	1,24	165843
19/10/06	6.193,0	6.237,5	6.181,5	6.215,0	-0,07	141519
20/10/06	6.226,0	6.252,0	6.209,0	6.235,5	0,33	132726
23/10/06	6.256,0	6.284,5	6.217,0	6.272,0	0,59	142059
24/10/06	6.274,0	6.285,0	6.259,0	6.277,0	0,08	108971
25/10/06	6.274,5	6.315,0	6.265,0	6.296,0	0,30	123074
26/10/06	6.312,5	6.345,0	6.299,5	6.310,5	0,23	117076
27/10/06	6.327,0	6.331,0	6.259,0	6.293,0	-0,28	148920
30/10/06	6.266,5	6.300,0	6.237,0	6.289,5	-0,06	139206
31/10/06	6.290,0	6.315,5	6.265,5	6.293,5	0,06	149984
01/11/06	6.301,5	6.341,0	6.280,0	6.322,5	0,46	139559
02/11/06	6.288,0	6.322,5	6.226,0	6.251,0	-1,13	205990
03/11/06	6.259,0	6.304,0	6.240,0	6.264,0	0,21	155231
06/11/06	6.267,0	6.369,0	6.266,5	6.355,0	1,45	158639
07/11/06	6.355,0	6.388,0	6.352,5	6.386,0	0,49	121530
08/11/06	6.365,5	6.390,0	6.341,5	6.377,0	-0,14	143139
09/11/06	6.383,0	6.392,0	6.352,5	6.376,5	-0,01	122284
10/11/06	6.368,5	6.387,5	6.330,0	6.375,0	-0,02	134688
13/11/06	6.377,5	6.425,5	6.365,5	6.414,5	0,62	133627
14/11/06	6.418,5	6.441,5	6.383,5	6.404,5	-0,16	172370
15/11/06	6.438,0	6.467,5	6.426,0	6.449,0	0,69	136831
16/11/06	6.448,0	6.477,5	6.434,0	6.461,5	0,19	126697
17/11/06	6.453,0	6.469,0	6.416,0	6.435,5	-0,40	169460
20/11/06	6.425,0	6.476,5	6.382,0	6.469,0	0,52	171924
21/11/06	6.462,5	6.494,5	6.459,5	6.475,5	0,10	104800
22/11/06	6.497,0	6.511,0	6.467,5	6.492,5	0,26	123867
23/11/06	6.500,5	6.509,0	6.474,0	6.489,0	-0,05	58918
24/11/06	6.480,0	6.484,5	6.379,5	6.427,5	-0,95	185371
27/11/06	6.403,5	6.433,0	6.275,0	6.315,0	-1,75	244990
28/11/06	6.297,0	6.319,0	6.259,0	6.290,5	-0,39	250186
29/11/06	6.315,0	6.379,0	6.307,5	6.374,0	1,33	179332
30/11/06	6.383,5	6.412,5	6.298,5	6.320,0	-0,85	197323
01/12/06	6.341,0	6.370,0	6.205,0	6.257,0	-1,00	214333
04/12/06	6.250,0	6.317,0	6.238,0	6.305,0	0,77	154063
05/12/06	6.314,0	6.390,0	6.294,0	6.379,5	1,18	195585
06/12/06	6.380,0	6.392,0	6.347,5	6.378,5	-0,02	135375
07/12/06	6.359,5	6.446,5	6.355,0	6.413,0	0,54	180020
08/12/06	6.399,0	6.455,5	6.355,0	6.430,0	0,27	195298
11/12/06	6.442,0	6.481,5	6.442,0	6.473,5	0,68	154003
12/12/06	6.466,5	6.488,0	6.451,0	6.480,5	0,11	238021
13/12/06	6.461,0	6.541,5	6.459,5	6.522,0	0,64	219765
14/12/06	6.538,0	6.575,0	6.524,5	6.552,5	0,47	176577
15/12/06	6.580,0	6.588,0	6.559,5	6.595,3	0,65	41414
18/12/06	6.645,0	6.675,5	6.630,0	6.652,0	0,86	81995
19/12/06	6.630,0	6.639,0	6.582,5	6.615,5	-0,55	156036
20/12/06	6.651,5	6.665,5	6.617,0	6.646,5	0,47	76598
21/12/06	6.622,0	6.651,5	6.598,0	6.632,0	-0,22	85593
22/12/06	6.624,5	6.631,5	6.543,0	6.551,0	-1,22	83353
27/12/06	6.588,0	6.678,0	6.586,5	6.664,0	1,72	69928
28/12/06	6.676,5	6.679,0	6.651,5	6.665,5	0,02	60591
29/12/06	6.665,0	6.676,0	6.646,0	6.652,5	-0,20	24431
02/01/07	6.674,5	6.742,5	6.670,0	6.729,0	1,15	58764
03/01/07	6.730,0	6.754,0	6.675,0	6.741,0	0,18	119851
04/01/07	6.703,0	6.736,0	6.680,5	6.722,5	-0,27	142197
05/01/07	6.709,0	6.711,5	6.631,5	6.636,0	-1,29	148788
08/01/07	6.637,0	6.675,5	6.612,5	6.652,0	0,24	159932
09/01/07	6.690,0	6.713,5	6.622,5	6.654,0	0,03	169034
10/01/07	6.625,5	6.642,5	6.574,0	6.612,5	-0,62	210818
11/01/07	6.643,0	6.743,5	6.614,0	6.735,5	1,86	216268
12/01/07	6.715,5	6.762,5	6.704,5	6.740,0	0,07	142825
15/01/07	6.771,0	6.788,5	6.765,0	6.777,5	0,56	67999
16/01/07	6.776,0	6.786,5	6.745,0	6.753,5	-0,35	152277
17/01/07	6.757,0	6.774,0	6.712,0	6.736,0	-0,26	174234
18/01/07	6.755,0	6.777,0	6.697,5	6.728,5	-0,11	192124
19/01/07	6.708,0	6.791,5	6.687,5	6.784,5	0,83	205541
22/01/07	6.797,0	6.802,5	6.705,0	6.727,0	-0,85	169705
23/01/07	6.724,5	6.746,5	6.661,0	6.713,5	-0,20	206715
24/01/07	6.739,0	6.796,0	6.715,0	6.784,0	1,05	177997
25/01/07	6.792,0	6.806,5	6.707,5	6.751,0	-0,49	187712
26/01/07	6.706,5	6.764,0	6.692,0	6.731,5	-0,29	197744
29/01/07	6.736,5	6.772,5	6.714,0	6.757,5	0,39	125333
30/01/07	6.759,0	6.831,5	6.740,0	6.821,0	0,94	180540
31/01/07	6.811,0	6.860,0	6.788,0	6.814,5	-0,10	171725
01/02/07	6.856,0	6.905,0	6.854,0	6.880,5	0,97	168581
02/02/07	6.897,0	6.932,5	6.884,5	6.919,0	0,56	135915
05/02/07	6.905,0	6.918,5	6.890,5	6.904,0	-0,22	93632
06/02/07	6.918,0	6.933,5	6.886,0	6.902,0	-0,03	139950
07/02/07	6.909,0	6.954,0	6.907,5	6.938,5	0,53	111065
08/02/07	6.934,0	6.942,0	6.873,5	6.904,5	-0,49	169969
09/02/07	6.938,5	6.951,0	6.880,5	6.937,0	0,47	107504
12/02/07	6.889,0	6.910,0	6.865,0	6.885,0	-0,75	147198
13/02/07	6.900,0	6.935,5	6.886,0	6.908,0	0,33	126188
14/02/07	6.943,0	6.990,0	6.927,0	6.982,5	1,08	148475
15/02/07	6.984,0	6.990,5	6.968,0	6.981,5	-0,01	111114
16/02/07	6.969,5	6.999,0	6.959,0	6.973,5	-0,11	120885
19/02/07	6.991,5	7.012,0	6.990,0	7.003,5	0,43	61857
20/02/07	7.008,0	7.019,5	6.952,5	6.999,0	-0,06	135456
21/02/07	7.016,0	7.021,0	6.938,0	6.956,5	-0,61	171172
22/02/07	6.999,0	7.026,5	6.987,0	6.994,5	0,55	154081
23/02/07	7.011,0	7.014,0	6.977,5	6.999,0	0,06	145131
26/02/07	7.013,0	7.052,5	7.011,0	7.039,5	0,58	128384
27/02/07	7.021,5	7.022,0	6.631,0	6.837,5	-2,87	423552
28/02/07	6.710,0	6.788,0	6.687,0	6.748,0	-1,31	417646
01/03/07	6.687,5	6.766,5	6.553,0	6.647,0	-1,50	475882
02/03/07	6.630,0	6.710,5	6.551,5	6.619,0	-0,42	313497
05/03/07	6.463,0	6.572,0	6.421,5	6.553,0	-1,00	337196
06/03/07	6.544,5	6.653,5	6.544,5	6.598,5	0,69	254418
07/03/07	6.621,0	6.652,0	6.590,0	6.627,5	0,44	186139
08/03/07	6.657,5	6.725,5	6.643,5	6.706,0	1,18	204261
09/03/07	6.701,5	6.747,5	6.668,0	6.713,5	0,11	226321
12/03/07	6.745,0	6.756,0	6.676,0	6.722,0	0,13	276898
13/03/07	6.718,0	6.726,5	6.540,0	6.631,0	-1,35	419185
14/03/07	6.519,0	6.558,0	6.422,0	6.457,5	-2,62	449536
15/03/07	6.565,0	6.595,0	6.504,5	6.570,5	1,75	300221
16/03/07	6.543,0	6.563,5	6.536,0	6.541,0	-0,45	57740
19/03/07	6.706,0	6.738,5	6.688,5	6.728,5	2,87	159110
20/03/07	6.732,5	6.765,0	6.692,5	6.760,5	0,48	179170
21/03/07	6.751,0	6.889,0	6.745,0	6.770,5	0,15	173629
22/03/07	6.896,0	6.930,0	6.866,0	6.914,0	2,12	223793
23/03/07	6.901,5	6.964,5	6.886,5	6.956,5	0,61	172122
26/03/07	6.956,0	6.961,0	6.858,5	6.885,5	-1,02	192003
27/03/07	6.930,0	6.944,0	6.895,0	6.910,5	0,36	176341
28/03/07	6.892,0	6.919,0	6.844,5	6.869,0	-0,60	201136
29/03/07	6.912,5	6.964,0	6.901,5	6.950,0	1,18	167379
30/03/07	6.960,5	7.019,5	6.937,0	6.969,0	0,27	206423
02/04/07	6.964,0	7.021,5	6.943,5	6.990,0	0,30	150664
03/04/07	7.026,0	7.119,5	7.026,0	7.099,0	1,56	171815
04/04/07	7.128,0	7.139,5	7.090,5	7.121,5	0,32	153147
05/04/07	7.126,0	7.178,0	7.116,0	7.149,5	0,39	100081
10/04/07	7.162,0	7.231,5	7.159,5	7.207,5	0,81	161077
11/04/07	7.213,0	7.249,5	7.181,0	7.206,5	-0,01	168452
12/04/07	7.198,0	7.233,5	7.133,0	7.192,0	-0,20	195376
13/04/07	7.207,5	7.268,0	7.198,5	7.256,0	0,89	163295
16/04/07	7.285,0	7.397,0	7.278,0	7.379,5	1,70	173939
17/04/07	7.369,0	7.413,5	7.337,0	7.391,0	0,16	204582
18/04/07	7.376,0	7.384,0	7.288,0	7.331,0	-0,81	239199
19/04/07	7.286,0	7.318,5	7.196,5	7.290,5	-0,55	242508
20/04/07	7.311,0	7.413,5	7.307,0	7.383,0	1,27	218613
23/04/07	7.388,5	7.400,0	7.341,5	7.380,5	-0,03	169055
24/04/07	7.366,5	7.383,5	7.262,5	7.325,0	-0,75	248639
25/04/07	7.317,0	7.418,0	7.307,0	7.381,5	0,77	195701
26/04/07	7.435,0	7.458,0	7.399,5	7.427,0	0,62	174802
27/04/07	7.431,0	7.455,5	7.373,0	7.416,5	-0,14	177971
30/04/07	7.421,5	7.475,0	7.396,0	7.451,5	0,47	141073
02/05/07	7.447,0	7.512,0	7.447,0	7.494,5	0,58	155256
03/05/07	7.499,0	7.521,5	7.457,5	7.509,0	0,19	192605
04/05/07	7.515,5	7.559,5	7.497,5	7.544,5	0,47	157872
07/05/07	7.574,0	7.578,0	7.538,5	7.556,5	0,16	85359
08/05/07	7.540,5	7.551,5	7.444,5	7.474,5	-1,09	211475
09/05/07	7.517,5	7.544,0	7.458,0	7.504,0	0,39	167257
10/05/07	7.530,0	7.530,5	7.372,5	7.440,0	-0,85	212560
11/05/07	7.392,5	7.529,5	7.333,0	7.501,0	0,82	269495
14/05/07	7.534,0	7.557,0	7.443,5	7.483,5	-0,23	160809
15/05/07	7.450,0	7.549,0	7.442,0	7.522,5	0,52	235551
16/05/07	7.498,5	7.547,5	7.483,5	7.502,5	-0,27	170712
17/05/07	7.548,0	7.558,5	7.505,0	7.518,0	0,21	120107
18/05/07	7.506,0	7.642,0	7.502,0	7.629,5	1,48	206786
21/05/07	7.642,5	7.664,5	7.618,5	7.642,5	0,17	131474
22/05/07	7.635,5	7.697,0	7.626,5	7.679,0	0,48	152513
23/05/07	7.672,5	7.771,5	7.672,5	7.753,5	0,97	187253
24/05/07	7.727,5	7.795,0	7.674,0	7.710,5	-0,55	241575
25/05/07	7.694,0	7.779,0	7.675,5	7.755,0	0,58	161045
29/05/07	7.780,0	7.804,0	7.749,0	7.787,0	0,41	144187
30/05/07	7.755,0	7.837,0	7.689,0	7.777,5	-0,12	219291
31/05/07	7.846,5	7.908,5	7.843,0	7.890,0	1,45	189361
01/06/07	7.905,5	8.015,0	7.899,0	7.998,0	1,37	210385
04/06/07	7.975,0	8.021,0	7.945,5	7.991,0	-0,09	179820
05/06/07	7.982,5	8.013,0	7.863,0	7.932,0	-0,74	301599
06/06/07	7.932,0	7.938,0	7.692,0	7.755,0	-2,23	333092
07/06/07	7.745,0	7.790,5	7.555,5	7.616,0	-1,79	334315
08/06/07	7.578,0	7.675,0	7.502,0	7.583,5	-0,43	347332
11/06/07	7.667,5	7.759,5	7.632,0	7.695,5	1,48	227820
12/06/07	7.690,0	7.745,0	7.629,0	7.690,0	-0,07	394635
13/06/07	7.649,0	7.736,0	7.596,0	7.682,0	-0,10	363840
14/06/07	7.754,0	7.867,0	7.751,5	7.837,0	2,02	324184
15/06/07	7.856,5	7.908,0	7.854,0	7.946,6	1,40	41404
18/06/07	8.112,5	8.180,0	8.097,0	8.124,0	2,23	166525
19/06/07	8.124,0	8.161,5	8.096,5	8.126,0	0,02	154144
20/06/07	8.152,5	8.217,0	8.062,0	8.180,5	0,67	202445
21/06/07	8.114,5	8.141,5	7.985,0	8.059,0	-1,49	290381
22/06/07	8.087,0	8.095,0	7.949,5	8.024,5	-0,43	175717
25/06/07	7.993,0	8.049,0	7.906,5	8.017,0	-0,09	228108
26/06/07	7.950,0	7.981,0	7.893,5	7.939,5	-0,97	241186
27/06/07	7.880,0	7.945,5	7.825,5	7.879,0	-0,76	215515
28/06/07	7.969,5	8.044,0	7.941,0	7.986,0	1,36	166479
29/06/07	8.027,0	8.086,5	7.954,5	8.078,5	1,16	183967
02/07/07	8.038,0	8.055,0	7.985,0	8.039,5	-0,48	152291
03/07/07	8.061,5	8.138,5	8.061,5	8.116,5	0,96	127110
04/07/07	8.111,0	8.161,0	8.110,0	8.143,0	0,33	51514
05/07/07	8.156,0	8.188,5	8.013,5	8.052,0	-1,12	222104
06/07/07	8.042,0	8.120,0	8.011,0	8.108,0	0,70	154941
09/07/07	8.150,0	8.186,0	8.123,5	8.145,0	0,46	102530
10/07/07	8.140,0	8.176,5	7.901,0	8.038,5	-1,31	252848
11/07/07	7.924,0	7.987,5	7.863,0	7.965,0	-0,91	238783
12/07/07	8.000,0	8.184,0	7.941,5	8.105,5	1,76	200354
13/07/07	8.187,5	8.215,0	8.123,5	8.155,5	0,62	174201
16/07/07	8.144,5	8.191,5	8.126,0	8.164,5	0,11	122354
17/07/07	8.146,0	8.158,0	8.052,5	8.093,5	-0,87	188458
18/07/07	7.998,0	8.017,5	7.905,0	7.960,0	-1,65	223612
19/07/07	8.017,0	8.064,0	7.993,0	8.033,5	0,92	163778
20/07/07	8.018,0	8.059,5	7.876,5	7.933,0	-1,25	216072
23/07/07	7.943,0	7.999,5	7.885,5	7.991,5	0,74	162423
24/07/07	7.966,0	7.986,0	7.736,0	7.866,0	-1,57	241312
25/07/07	7.792,0	7.837,0	7.710,0	7.742,0	-1,58	296779
26/07/07	7.771,0	7.797,0	7.430,0	7.560,0	-2,35	407612
27/07/07	7.498,0	7.579,5	7.416,5	7.488,0	-0,95	389509
30/07/07	7.498,5	7.593,0	7.416,0	7.508,0	0,27	264593
31/07/07	7.566,0	7.678,0	7.539,5	7.614,0	1,41	249003
01/08/07	7.425,5	7.674,5	7.413,0	7.504,5	-1,44	320272
02/08/07	7.575,5	7.632,0	7.533,0	7.570,0	0,87	186561
03/08/07	7.610,0	7.610,0	7.451,5	7.474,5	-1,26	219691
06/08/07	7.450,0	7.600,0	7.403,0	7.493,5	0,25	229806
07/08/07	7.550,5	7.645,0	7.501,0	7.549,5	0,75	194396
08/08/07	7.618,5	7.670,0	7.555,5	7.645,0	1,26	191049
09/08/07	7.638,0	7.638,0	7.453,5	7.488,5	-2,05	324344
10/08/07	7.386,0	7.478,5	7.330,5	7.392,5	-1,28	368510
13/08/07	7.497,0	7.514,5	7.423,5	7.504,5	1,52	191128
14/08/07	7.440,0	7.526,0	7.414,0	7.463,0	-0,55	221885
15/08/07	7.397,0	7.516,5	7.349,0	7.496,0	0,44	260927
16/08/07	7.315,0	7.420,0	7.220,5	7.330,0	-2,21	399195
17/08/07	7.295,0	7.528,0	7.223,0	7.423,5	1,28	377883
20/08/07	7.453,0	7.495,0	7.411,0	7.433,5	0,13	170489
21/08/07	7.478,0	7.500,0	7.375,0	7.440,0	0,09	223872
22/08/07	7.443,5	7.551,5	7.440,0	7.530,5	1,22	186225
23/08/07	7.612,0	7.627,0	7.488,5	7.550,0	0,26	155773
24/08/07	7.515,5	7.591,5	7.483,5	7.526,0	-0,32	139688
27/08/07	7.568,5	7.572,0	7.483,5	7.504,5	-0,29	93461
28/08/07	7.480,0	7.500,0	7.377,0	7.450,5	-0,72	162779
29/08/07	7.390,0	7.533,5	7.373,0	7.451,5	0,01	185087
30/08/07	7.512,5	7.560,0	7.435,5	7.542,5	1,22	184345
31/08/07	7.599,0	7.708,5	7.555,5	7.651,5	1,45	188927
03/09/07	7.679,5	7.697,0	7.647,5	7.662,5	0,14	48687
04/09/07	7.651,5	7.771,5	7.613,0	7.731,0	0,89	156565
05/09/07	7.697,5	7.734,5	7.593,5	7.612,0	-1,54	192025
06/09/07	7.645,0	7.667,0	7.521,0	7.624,0	0,16	215156
07/09/07	7.606,0	7.641,5	7.431,0	7.433,5	-2,50	230426
10/09/07	7.429,5	7.478,5	7.376,0	7.386,5	-0,63	211203
11/09/07	7.460,0	7.506,0	7.424,0	7.468,0	1,10	154546
12/09/07	7.461,0	7.488,5	7.431,5	7.479,5	0,15	142211
13/09/07	7.461,0	7.553,0	7.436,5	7.551,5	0,96	157652
14/09/07	7.515,5	7.528,0	7.448,0	7.506,0	-0,60	159400
17/09/07	7.496,5	7.537,0	7.437,5	7.495,5	-0,14	207161
18/09/07	7.465,0	7.700,0	7.445,5	7.581,5	1,15	304571
19/09/07	7.710,0	7.776,0	7.701,0	7.756,0	2,30	308885
20/09/07	7.718,0	7.753,0	7.696,5	7.739,0	-0,22	194638
21/09/07	7.716,0	7.776,5	7.709,0	7.831,8	1,20	48364
24/09/07	7.874,5	7.882,0	7.839,0	7.872,5	0,52	107791
25/09/07	7.835,0	7.872,5	7.801,0	7.857,0	-0,20	163017
26/09/07	7.889,0	7.907,0	7.870,0	7.883,5	0,34	132973
27/09/07	7.930,0	7.964,0	7.916,5	7.931,5	0,61	149390
28/09/07	7.954,5	7.964,0	7.833,0	7.954,5	0,29	155907
01/10/07	7.927,5	8.039,0	7.912,0	7.991,5	0,47	163532
02/10/07	8.025,0	8.049,0	8.001,5	8.021,0	0,37	144768
03/10/07	8.042,0	8.047,0	8.003,5	8.028,5	0,09	111850
04/10/07	8.028,0	8.040,0	7.983,5	8.013,0	-0,19	125388
05/10/07	8.006,0	8.089,0	8.006,0	8.061,5	0,61	140117
08/10/07	8.064,0	8.081,0	8.021,5	8.043,0	-0,23	82867
09/10/07	8.064,0	8.087,0	8.023,0	8.050,0	0,09	130742
10/10/07	8.079,0	8.082,5	8.007,5	8.047,0	-0,04	128659
11/10/07	8.080,0	8.130,5	8.034,0	8.096,0	0,61	178617
12/10/07	8.042,0	8.120,0	8.032,5	8.094,5	-0,02	147773
15/10/07	8.091,0	8.102,5	8.010,5	8.031,0	-0,78	142700
16/10/07	8.035,0	8.040,0	7.987,0	8.012,5	-0,23	162263
17/10/07	8.007,0	8.079,0	8.002,0	8.035,0	0,28	183103
18/10/07	8.069,5	8.076,5	7.949,5	7.972,5	-0,78	170180
19/10/07	7.957,0	8.002,0	7.860,0	7.942,0	-0,38	192520
22/10/07	7.820,5	7.889,5	7.806,5	7.846,0	-1,21	180643
23/10/07	7.904,0	7.933,5	7.875,5	7.890,5	0,57	131478
24/10/07	7.898,0	7.958,0	7.860,5	7.881,5	-0,11	193022
25/10/07	7.935,0	8.019,5	7.860,0	7.974,5	1,18	204196
26/10/07	8.006,5	8.025,0	7.969,0	7.992,0	0,22	151540
29/10/07	8.067,0	8.072,0	8.033,0	8.057,0	0,81	97068
30/10/07	8.043,0	8.049,5	7.983,0	8.020,0	-0,46	90235
31/10/07	8.019,0	8.100,0	7.998,5	8.059,5	0,49	135518
01/11/07	8.067,0	8.078,5	7.853,5	7.927,0	-1,64	202910
02/11/07	7.868,5	7.926,0	7.831,0	7.882,0	-0,57	211680
05/11/07	7.860,0	7.893,5	7.813,5	7.844,0	-0,48	154238
06/11/07	7.889,0	7.916,0	7.861,0	7.871,5	0,35	136021
07/11/07	7.867,5	7.892,5	7.777,0	7.833,5	-0,48	230216
08/11/07	7.752,0	7.937,5	7.742,0	7.857,5	0,31	242567
09/11/07	7.903,0	7.957,5	7.829,0	7.858,0	0,01	240692
12/11/07	7.819,0	7.867,5	7.744,5	7.843,5	-0,18	171014
13/11/07	7.791,5	7.889,5	7.789,5	7.816,5	-0,34	156960
14/11/07	7.894,0	7.913,5	7.783,5	7.818,5	0,03	184930
15/11/07	7.806,0	7.837,5	7.600,0	7.700,0	-1,52	241548
16/11/07	7.647,5	7.689,5	7.593,5	7.641,5	-0,76	197610
19/11/07	7.651,5	7.671,0	7.525,5	7.544,0	-1,28	200968
20/11/07	7.586,0	7.667,5	7.556,5	7.659,0	1,52	219517
21/11/07	7.568,5	7.602,0	7.501,0	7.555,5	-1,35	215038
22/11/07	7.551,0	7.611,0	7.513,5	7.592,0	0,48	101765
23/11/07	7.584,0	7.656,0	7.571,0	7.634,0	0,55	107693
26/11/07	7.693,5	7.707,0	7.468,0	7.596,0	-0,50	141163
27/11/07	7.534,0	7.598,5	7.467,0	7.558,0	-0,50	203381
28/11/07	7.575,0	7.811,5	7.560,5	7.750,0	2,54	198398
29/11/07	7.798,5	7.818,5	7.751,0	7.775,5	0,33	157350
30/11/07	7.814,0	7.918,5	7.801,5	7.895,0	1,54	171735
03/12/07	7.866,0	7.912,0	7.845,0	7.859,5	-0,45	108603
04/12/07	7.844,5	7.872,0	7.806,0	7.828,0	-0,40	127673
05/12/07	7.864,0	7.971,0	7.859,5	7.964,5	1,74	127779
06/12/07	7.989,5	8.031,0	7.925,5	7.960,5	-0,05	168331
07/12/07	8.004,5	8.026,0	7.971,0	8.007,5	0,59	111155
10/12/07	7.985,5	8.071,5	7.961,5	8.046,5	0,49	118686
11/12/07	8.063,5	8.084,5	7.875,0	8.024,5	-0,27	158451
12/12/07	7.950,5	8.135,0	7.937,5	8.088,0	0,79	215016
13/12/07	8.033,5	8.047,0	7.928,0	7.941,5	-1,81	200456
14/12/07	7.976,5	7.996,5	7.882,5	7.960,0	0,23	158306
17/12/07	7.871,0	7.881,0	7.772,5	7.842,0	-1,48	168178
18/12/07	7.805,5	7.954,0	7.786,0	7.870,0	0,36	226950
19/12/07	7.872,0	7.885,5	7.781,0	7.849,0	-0,27	220941
20/12/07	7.840,0	7.922,5	7.837,0	7.868,0	0,24	146153
21/12/07	7.935,5	8.005,0	7.929,0	7.996,7	1,64	33291
27/12/07	8.159,5	8.253,0	8.057,0	8.123,5	1,59	62463
28/12/07	8.095,0	8.150,0	8.073,0	8.144,5	0,26	27807
02/01/08	8.105,5	8.180,5	7.972,5	8.028,5	-1,42	134934
03/01/08	8.035,5	8.045,0	7.930,0	7.977,5	-0,64	135668
04/01/08	7.984,0	7.988,0	7.836,5	7.888,5	-1,12	165763
07/01/08	7.840,0	7.933,0	7.835,0	7.889,0	0,01	160695
08/01/08	7.892,5	7.996,0	7.821,0	7.927,5	0,49	170877
09/01/08	7.868,5	7.906,5	7.813,5	7.843,5	-1,06	203784
10/01/08	7.865,0	7.899,5	7.764,0	7.785,5	-0,74	224817
11/01/08	7.770,0	7.812,5	7.721,5	7.789,5	0,05	175467
14/01/08	7.768,0	7.826,5	7.746,0	7.806,0	0,21	126428
15/01/08	7.760,0	7.786,0	7.617,5	7.636,0	-2,18	236250
16/01/08	7.568,5	7.618,0	7.511,0	7.549,0	-1,14	280536
17/01/08	7.560,0	7.608,0	7.371,5	7.470,5	-1,04	259373
18/01/08	7.465,0	7.561,5	7.342,5	7.379,0	-1,22	293877
21/01/08	7.320,0	7.334,5	6.802,0	6.857,0	-7,07	410268
22/01/08	6.720,5	6.933,5	6.448,5	6.833,0	-0,35	537606
23/01/08	6.811,0	6.934,0	6.381,0	6.500,0	-4,87	444086
24/01/08	6.751,5	6.900,0	6.713,5	6.870,5	5,70	282338
25/01/08	6.955,0	7.047,5	6.760,0	6.847,0	-0,34	226905
28/01/08	6.615,0	6.930,5	6.608,0	6.855,0	0,12	221441
29/01/08	6.917,0	6.972,5	6.857,0	6.927,0	1,05	174923
30/01/08	6.901,0	7.017,5	6.861,5	6.917,0	-0,14	169246
31/01/08	6.855,0	6.992,5	6.727,5	6.910,5	-0,09	235676
01/02/08	6.959,0	7.075,5	6.941,0	7.000,5	1,30	211203
04/02/08	7.061,5	7.096,0	6.985,5	7.034,0	0,48	122863
05/02/08	7.022,5	7.031,0	6.730,0	6.790,0	-3,47	205662
06/02/08	6.728,0	6.897,0	6.711,0	6.888,5	1,45	182312
07/02/08	6.804,0	6.871,5	6.686,0	6.764,0	-1,81	225908
08/02/08	6.830,0	6.888,0	6.725,0	6.809,5	0,67	169860
11/02/08	6.758,5	6.844,5	6.718,0	6.775,0	-0,51	145488
12/02/08	6.813,0	7.012,5	6.776,5	6.990,5	3,18	199443
13/02/08	6.928,5	7.059,5	6.898,0	7.009,0	0,26	156863
14/02/08	7.078,5	7.090,0	6.946,0	6.980,0	-0,41	161815
15/02/08	6.974,0	7.041,5	6.821,5	6.858,0	-1,75	187970
18/02/08	6.929,0	7.025,5	6.899,0	6.998,0	2,04	82254
19/02/08	6.978,0	7.108,0	6.914,5	7.026,5	0,41	194150
20/02/08	6.960,0	7.022,5	6.873,0	6.924,0	-1,46	197938
21/02/08	7.017,5	7.042,5	6.862,0	6.919,0	-0,07	181450
22/02/08	6.889,0	6.904,5	6.781,5	6.809,0	-1,59	176383
25/02/08	6.906,0	6.957,0	6.845,5	6.905,5	1,42	146922
26/02/08	6.944,0	7.048,5	6.924,0	7.004,0	1,43	179040
27/02/08	7.013,0	7.038,5	6.898,0	7.015,0	0,16	182723
28/02/08	6.972,5	7.014,5	6.866,0	6.880,0	-1,92	167611
29/02/08	6.866,0	6.883,0	6.690,5	6.748,5	-1,91	198041
03/03/08	6.628,0	6.739,5	6.616,0	6.694,0	-0,81	169300
04/03/08	6.692,5	6.735,0	6.530,0	6.553,0	-2,11	209284
05/03/08	6.606,0	6.713,5	6.594,0	6.688,0	2,06	176841
06/03/08	6.700,0	6.703,0	6.543,0	6.603,0	-1,27	177246
07/03/08	6.540,0	6.576,0	6.454,0	6.505,5	-1,48	245323
10/03/08	6.454,5	6.549,0	6.406,5	6.453,5	-0,80	201553
11/03/08	6.467,0	6.648,5	6.440,5	6.548,0	1,46	251622
12/03/08	6.609,0	6.675,5	6.541,0	6.603,0	0,84	207791
13/03/08	6.512,0	6.576,5	6.403,5	6.514,5	-1,34	241721
14/03/08	6.503,0	6.630,0	6.355,5	6.469,5	-0,69	310195
17/03/08	6.275,5	6.317,5	6.174,0	6.194,5	-4,25	345923
18/03/08	6.272,0	6.484,5	6.270,0	6.392,0	3,19	290634
19/03/08	6.476,0	6.476,0	6.280,5	6.368,5	-0,37	301411
20/03/08	6.301,5	6.377,0	6.301,5	6.326,7	-0,66	44925
25/03/08	6.602,0	6.636,0	6.553,0	6.599,0	4,30	143273
26/03/08	6.595,5	6.612,5	6.531,0	6.562,5	-0,55	129199
27/03/08	6.540,0	6.683,0	6.537,0	6.651,5	1,36	159468
28/03/08	6.655,5	6.687,0	6.571,0	6.627,5	-0,36	114460
31/03/08	6.586,0	6.642,0	6.495,0	6.595,5	-0,48	158438
01/04/08	6.600,0	6.866,0	6.555,5	6.790,0	2,95	199699
02/04/08	6.853,0	6.877,5	6.794,5	6.843,5	0,79	157437
03/04/08	6.861,5	6.869,5	6.762,0	6.805,5	-0,56	157767
04/04/08	6.838,0	6.878,0	6.755,5	6.828,5	0,34	142274
07/04/08	6.853,0	6.909,5	6.850,5	6.882,5	0,79	108570
08/04/08	6.836,0	6.850,0	6.786,5	6.825,0	-0,84	119507
09/04/08	6.808,5	6.851,0	6.728,5	6.779,5	-0,67	132943
10/04/08	6.764,5	6.788,0	6.666,5	6.763,0	-0,24	180940
11/04/08	6.818,0	6.830,0	6.607,0	6.661,5	-1,50	183449
14/04/08	6.615,5	6.648,0	6.572,5	6.611,0	-0,76	130324
15/04/08	6.651,0	6.685,0	6.579,5	6.633,5	0,34	156269
16/04/08	6.702,0	6.802,0	6.655,0	6.756,5	1,85	163982
17/04/08	6.793,5	6.799,5	6.719,0	6.739,5	-0,25	148230
18/04/08	6.785,0	6.917,5	6.765,0	6.901,5	2,40	151756
21/04/08	6.891,0	6.903,5	6.802,0	6.834,0	-0,98	111320
22/04/08	6.842,5	6.871,5	6.726,0	6.776,5	-0,84	158783
23/04/08	6.770,0	6.870,0	6.706,5	6.851,5	1,11	185763
24/04/08	6.815,5	6.921,0	6.763,5	6.871,5	0,29	196258
25/04/08	6.909,0	6.995,5	6.894,0	6.936,5	0,95	144726
28/04/08	6.973,5	7.015,0	6.955,0	6.976,5	0,58	106170
29/04/08	6.981,0	6.981,0	6.902,5	6.925,5	-0,73	115330
30/04/08	6.939,0	7.014,0	6.895,0	6.991,0	0,95	142333
02/05/08	7.046,0	7.135,5	7.042,5	7.080,5	1,28	147023
05/05/08	7.058,0	7.114,0	7.052,0	7.085,5	0,07	75232
06/05/08	7.098,0	7.115,0	7.007,5	7.063,5	-0,31	132962
07/05/08	7.089,0	7.148,0	7.041,0	7.124,0	0,86	132584
08/05/08	7.061,5	7.123,5	7.046,5	7.103,5	-0,29	123462
09/05/08	7.060,0	7.068,0	6.996,0	7.042,0	-0,87	129828
12/05/08	7.060,0	7.107,5	7.042,0	7.072,5	0,43	85212
13/05/08	7.112,0	7.117,5	7.037,5	7.089,0	0,23	145958
14/05/08	7.107,0	7.136,5	7.032,5	7.114,5	0,36	152489
15/05/08	7.095,0	7.167,0	7.065,0	7.108,5	-0,08	130765
16/05/08	7.140,0	7.242,0	7.138,0	7.173,0	0,91	172140
19/05/08	7.223,0	7.270,0	7.193,5	7.253,5	1,12	101803
20/05/08	7.228,0	7.228,0	7.126,0	7.149,0	-1,44	139662
21/05/08	7.150,0	7.179,0	6.994,0	7.073,5	-1,06	178847
22/05/08	7.032,0	7.116,5	7.003,0	7.099,5	0,37	142163
23/05/08	7.095,0	7.101,0	6.954,5	6.969,0	-1,84	136765
26/05/08	6.969,0	6.988,0	6.937,0	6.980,5	0,17	35832
27/05/08	6.986,5	7.028,5	6.926,5	6.981,0	0,01	156264
28/05/08	6.995,0	7.105,0	6.973,0	7.061,0	1,15	168947
29/05/08	7.084,0	7.121,5	7.021,0	7.080,0	0,27	142740
30/05/08	7.097,0	7.142,0	7.087,0	7.106,5	0,37	99920
02/06/08	7.119,5	7.126,0	6.970,0	7.024,5	-1,15	142414
03/06/08	6.982,0	7.040,5	6.961,0	7.033,5	0,13	137075
04/06/08	6.999,0	7.006,0	6.910,0	6.986,0	-0,68	193512
05/06/08	6.980,0	7.021,5	6.913,5	6.955,0	-0,44	163124
06/06/08	7.004,5	7.014,0	6.749,5	6.817,5	-1,98	237999
09/06/08	6.777,5	6.851,0	6.772,5	6.823,0	0,08	181986
10/06/08	6.790,0	6.817,5	6.725,0	6.784,0	-0,57	185454
11/06/08	6.799,5	6.822,5	6.637,0	6.662,5	-1,79	200288
12/06/08	6.651,5	6.740,5	6.649,0	6.723,0	0,91	166906
13/06/08	6.710,0	6.786,0	6.653,5	6.770,5	0,71	172043
16/06/08	6.791,5	6.817,0	6.675,5	6.727,0	-0,64	173344
17/06/08	6.743,5	6.860,5	6.743,5	6.805,5	1,17	205536
18/06/08	6.798,0	6.802,0	6.708,0	6.727,5	-1,15	212645
19/06/08	6.709,0	6.769,0	6.662,0	6.730,0	0,04	216705
20/06/08	6.742,0	6.768,5	6.668,5	6.662,6	-1,00	34909
23/06/08	6.650,0	6.698,5	6.641,0	6.668,5	0,09	123146
24/06/08	6.665,5	6.687,0	6.508,5	6.617,0	-0,77	203646
25/06/08	6.602,0	6.703,5	6.600,0	6.687,0	1,06	139929
26/06/08	6.638,0	6.646,0	6.465,0	6.529,0	-2,36	193421
27/06/08	6.507,0	6.530,0	6.408,5	6.494,0	-0,54	211989
30/06/08	6.472,5	6.509,0	6.368,5	6.480,0	-0,22	183545
01/07/08	6.455,5	6.466,0	6.285,0	6.382,5	-1,50	225977
02/07/08	6.364,0	6.458,0	6.303,0	6.367,0	-0,24	172730
03/07/08	6.335,0	6.451,5	6.257,0	6.413,5	0,73	231841
04/07/08	6.410,5	6.441,0	6.311,5	6.327,5	-1,34	80114
07/07/08	6.348,0	6.477,0	6.336,0	6.458,0	2,06	173738
08/07/08	6.318,5	6.439,5	6.279,0	6.364,0	-1,46	214048
09/07/08	6.429,0	6.453,0	6.331,0	6.445,0	1,27	149252
10/07/08	6.345,0	6.442,5	6.305,0	6.344,5	-1,56	207517
11/07/08	6.398,0	6.404,0	6.178,5	6.209,0	-2,14	244712
14/07/08	6.279,0	6.306,0	6.191,5	6.255,0	0,74	168488
15/07/08	6.172,5	6.206,0	6.054,0	6.140,0	-1,84	259955
16/07/08	6.165,0	6.282,5	6.041,5	6.198,0	0,94	232583
17/07/08	6.258,5	6.381,0	6.248,5	6.318,0	1,94	210513
18/07/08	6.308,0	6.439,0	6.280,5	6.421,5	1,64	189512
21/07/08	6.435,0	6.534,0	6.388,5	6.476,0	0,85	144215
22/07/08	6.440,0	6.549,5	6.365,5	6.494,0	0,28	152626
23/07/08	6.530,5	6.609,0	6.528,5	6.585,5	1,41	147007
24/07/08	6.595,0	6.616,5	6.422,5	6.473,0	-1,71	162095
25/07/08	6.450,0	6.526,5	6.375,5	6.486,0	0,20	156973
28/07/08	6.462,0	6.473,0	6.330,0	6.389,0	-1,50	133417
29/07/08	6.348,0	6.491,5	6.303,0	6.442,5	0,84	154289
30/07/08	6.491,5	6.546,5	6.455,0	6.506,0	0,99	146107
31/07/08	6.522,5	6.581,5	6.464,0	6.525,0	0,29	172705
01/08/08	6.480,0	6.528,5	6.402,0	6.427,5	-1,49	154607
04/08/08	6.420,0	6.437,5	6.356,5	6.373,0	-0,85	116202
05/08/08	6.394,0	6.599,5	6.376,5	6.551,5	2,80	182870
06/08/08	6.610,5	6.637,5	6.531,5	6.602,5	0,78	133760
07/08/08	6.584,5	6.656,0	6.527,5	6.581,0	-0,33	159406
08/08/08	6.566,5	6.640,5	6.472,0	6.587,0	0,09	170491
11/08/08	6.625,5	6.665,0	6.590,0	6.637,0	0,76	112469
12/08/08	6.617,5	6.657,5	6.563,5	6.616,5	-0,31	141430
13/08/08	6.588,0	6.590,0	6.436,0	6.460,5	-2,36	178625
14/08/08	6.477,5	6.510,0	6.395,0	6.473,5	0,20	158662
15/08/08	6.490,0	6.543,5	6.417,0	6.476,5	0,05	139338
18/08/08	6.464,0	6.514,0	6.387,5	6.452,5	-0,37	124104
19/08/08	6.400,0	6.405,0	6.275,5	6.306,0	-2,27	166346
20/08/08	6.320,0	6.362,0	6.284,0	6.344,0	0,60	137248
21/08/08	6.299,5	6.317,0	6.237,5	6.259,5	-1,33	149070
22/08/08	6.265,0	6.377,5	6.248,0	6.362,5	1,65	126547
25/08/08	6.354,0	6.382,0	6.268,0	6.319,0	-0,68	89674
26/08/08	6.302,5	6.391,0	6.255,5	6.374,5	0,88	128415
27/08/08	6.358,0	6.372,5	6.267,0	6.337,5	-0,58	135241
28/08/08	6.330,0	6.473,5	6.276,5	6.437,5	1,58	156242
29/08/08	6.442,5	6.470,5	6.411,5	6.436,5	-0,02	102975
01/09/08	6.397,0	6.462,5	6.348,5	6.430,5	-0,09	75812
02/09/08	6.402,5	6.566,0	6.387,5	6.520,0	1,39	175619
03/09/08	6.467,5	6.530,5	6.448,0	6.485,0	-0,54	152670
04/09/08	6.470,0	6.488,5	6.233,0	6.285,5	-3,08	229451
05/09/08	6.221,0	6.258,5	6.098,0	6.123,0	-2,59	230643
08/09/08	6.290,0	6.363,0	6.225,5	6.263,5	2,29	215319
09/09/08	6.255,5	6.332,0	6.158,0	6.234,5	-0,46	193858
10/09/08	6.203,0	6.263,5	6.162,0	6.195,5	-0,63	207961
11/09/08	6.179,5	6.251,5	6.082,5	6.159,5	-0,58	210165
12/09/08	6.232,0	6.257,5	6.159,5	6.233,5	1,20	167672
15/09/08	6.000,0	6.084,0	5.940,5	6.049,5	-2,95	307023
16/09/08	5.936,0	6.034,0	5.860,0	5.949,5	-1,65	388467
17/09/08	6.007,5	6.047,0	5.783,5	5.827,0	-2,06	359151
18/09/08	5.858,5	6.039,0	5.786,0	5.845,0	0,31	369736
19/09/08	6.100,0	6.164,5	6.068,5	6.141,5	5,07	51038
22/09/08	6.244,5	6.281,0	6.070,5	6.162,5	0,34	206328
23/09/08	6.122,0	6.179,0	6.055,0	6.129,5	-0,54	183340
24/09/08	6.120,0	6.160,0	6.064,5	6.109,5	-0,33	161084
25/09/08	6.108,0	6.255,0	6.096,0	6.236,0	2,07	202829
26/09/08	6.155,0	6.175,0	6.056,0	6.133,0	-1,65	179527
29/09/08	6.075,0	6.091,5	5.572,5	5.874,5	-4,21	275784
30/09/08	5.676,5	5.965,0	5.661,5	5.888,0	0,23	226092
01/10/08	5.932,0	5.944,5	5.805,5	5.853,0	-0,59	168412
02/10/08	5.838,5	5.935,5	5.676,0	5.715,0	-2,36	194561
03/10/08	5.745,0	5.899,0	5.662,5	5.847,0	2,31	206953
06/10/08	5.607,0	5.621,5	5.321,5	5.420,5	-7,29	307084
07/10/08	5.511,0	5.554,5	5.207,5	5.389,5	-0,57	314869
08/10/08	5.175,0	5.385,0	4.912,0	5.057,0	-6,17	489321
09/10/08	5.057,0	5.199,0	4.675,0	4.875,5	-3,59	282388
10/10/08	4.609,0	4.764,0	4.333,0	4.499,0	-7,72	460768
13/10/08	4.822,5	5.280,5	4.774,0	5.076,5	12,84	260275
14/10/08	5.367,0	5.419,5	5.094,0	5.237,0	3,16	291271
15/10/08	5.226,5	5.240,0	4.675,0	4.859,5	-7,21	272799
16/10/08	4.555,0	4.930,0	4.546,5	4.618,0	-4,97	346947
17/10/08	4.920,0	4.988,0	4.610,0	4.805,0	4,05	261800
20/10/08	4.915,0	4.979,0	4.783,0	4.865,0	1,25	171371
21/10/08	4.952,0	4.957,5	4.699,5	4.792,5	-1,49	182057
22/10/08	4.700,0	4.735,0	4.369,5	4.571,0	-4,62	190870
23/10/08	4.563,5	4.612,5	4.317,5	4.526,0	-0,98	264409
24/10/08	4.300,0	4.408,5	4.032,5	4.297,5	-5,05	301294
27/10/08	4.197,5	4.503,5	4.080,0	4.302,0	0,10	256299
28/10/08	4.460,0	5.006,5	4.415,0	4.686,0	8,93	326830
29/10/08	4.855,0	4.915,0	4.651,5	4.800,5	2,44	224802
30/10/08	4.917,5	5.048,5	4.830,0	4.900,5	2,08	185136
31/10/08	4.887,0	5.113,0	4.788,5	5.065,0	3,36	172810
03/11/08	5.095,0	5.119,0	4.987,5	5.037,5	-0,54	128309
04/11/08	5.053,0	5.356,0	5.013,5	5.306,5	5,34	164780
05/11/08	5.340,0	5.344,0	5.020,5	5.197,5	-2,05	168175
06/11/08	5.037,0	5.094,0	4.699,0	4.822,5	-7,22	246620
07/11/08	4.804,0	5.037,0	4.763,5	4.936,5	2,36	196720
10/11/08	5.089,0	5.149,0	4.884,0	5.043,0	2,16	152900
11/11/08	4.951,5	4.973,0	4.733,0	4.778,5	-5,24	168872
12/11/08	4.880,0	4.894,0	4.562,0	4.624,5	-3,22	198964
13/11/08	4.620,0	4.929,5	4.511,5	4.661,5	0,80	204697
14/11/08	4.841,0	4.890,0	4.658,5	4.741,5	1,72	180323
17/11/08	4.692,5	4.747,0	4.525,0	4.558,0	-3,87	179628
18/11/08	4.554,0	4.634,5	4.456,0	4.575,0	0,37	190204
19/11/08	4.624,5	4.638,0	4.280,0	4.354,0	-4,83	196490
20/11/08	4.240,0	4.345,5	4.043,0	4.238,0	-2,66	256828
21/11/08	4.189,0	4.307,5	4.034,0	4.089,0	-3,52	249435
24/11/08	4.262,0	4.643,5	4.164,5	4.578,5	11,97	215560
25/11/08	4.579,0	4.708,0	4.466,0	4.580,0	0,03	213764
26/11/08	4.534,0	4.678,0	4.427,5	4.594,0	0,31	169201
27/11/08	4.633,0	4.693,0	4.595,0	4.681,5	1,90	62607
28/11/08	4.670,0	4.715,0	4.572,5	4.669,5	-0,26	107062
01/12/08	4.648,0	4.676,5	4.313,0	4.375,5	-6,30	166205
02/12/08	4.348,0	4.582,0	4.308,0	4.560,0	4,22	188953
03/12/08	4.518,0	4.631,5	4.381,5	4.584,0	0,53	175979
04/12/08	4.561,5	4.740,0	4.430,0	4.593,0	0,20	201892
05/12/08	4.500,0	4.560,0	4.325,5	4.367,5	-4,91	180446
08/12/08	4.631,0	4.779,5	4.610,5	4.739,0	8,51	159336
09/12/08	4.687,0	4.855,5	4.626,0	4.783,0	0,93	162510
10/12/08	4.791,5	4.848,0	4.745,5	4.809,5	0,55	136009
11/12/08	4.793,0	4.827,0	4.708,5	4.767,5	-0,87	128833
12/12/08	4.581,0	4.759,5	4.523,0	4.675,0	-1,94	183417
15/12/08	4.774,0	4.799,0	4.618,0	4.667,0	-0,17	169772
16/12/08	4.680,0	4.851,0	4.646,0	4.720,5	1,15	164069
17/12/08	4.807,5	4.807,5	4.639,0	4.707,0	-0,29	197950
18/12/08	4.735,5	4.788,5	4.654,0	4.755,5	1,03	143160
19/12/08	4.704,0	4.737,0	4.641,0	4.670,2	-1,79	25597
22/12/08	4.710,0	4.723,5	4.584,0	4.674,5	0,09	80940
23/12/08	4.640,0	4.742,5	4.624,0	4.666,0	-0,18	65411
29/12/08	4.670,0	4.754,0	4.659,0	4.715,5	1,06	50972
30/12/08	4.760,0	4.834,5	4.758,0	4.834,5	2,52	29660
02/01/09	4.885,0	5.062,5	4.863,0	4.977,5	2,96	67482
05/01/09	5.032,0	5.057,0	4.966,5	4.993,0	0,31	95826
06/01/09	5.022,0	5.138,5	4.978,5	5.034,5	0,83	123002
07/01/09	5.025,0	5.034,5	4.917,0	4.955,0	-1,58	121242
08/01/09	4.915,0	4.940,0	4.837,5	4.908,0	-0,95	131144
09/01/09	4.918,0	4.953,5	4.758,5	4.813,0	-1,94	144801
12/01/09	4.765,0	4.809,0	4.673,5	4.739,0	-1,54	125015
13/01/09	4.706,0	4.720,0	4.611,0	4.653,5	-1,80	147159
14/01/09	4.691,0	4.695,0	4.392,5	4.448,5	-4,41	198178
15/01/09	4.385,0	4.467,0	4.304,0	4.343,0	-2,37	210271
16/01/09	4.427,0	4.488,0	4.311,0	4.388,0	1,04	177687
19/01/09	4.429,5	4.466,0	4.259,0	4.322,0	-1,50	109410
20/01/09	4.330,0	4.393,5	4.177,5	4.240,5	-1,89	190722
21/01/09	4.233,5	4.375,5	4.148,5	4.262,5	0,52	204413
22/01/09	4.350,0	4.377,5	4.194,5	4.235,5	-0,63	194707
23/01/09	4.235,0	4.245,0	4.075,0	4.192,0	-1,03	199537
26/01/09	4.144,5	4.383,0	4.141,5	4.330,0	3,29	175202
27/01/09	4.329,5	4.373,0	4.271,5	4.343,5	0,31	153889
28/01/09	4.382,5	4.570,0	4.380,0	4.523,0	4,13	166754
29/01/09	4.530,0	4.536,5	4.375,5	4.438,0	-1,88	144965
30/01/09	4.425,5	4.461,0	4.313,5	4.340,5	-2,20	186572
02/02/09	4.314,5	4.315,0	4.202,5	4.276,0	-1,49	147722
03/02/09	4.276,0	4.430,0	4.226,5	4.375,0	2,32	164821
04/02/09	4.401,5	4.554,0	4.379,0	4.494,0	2,72	150189
05/02/09	4.425,0	4.572,0	4.391,5	4.505,0	0,24	184736
06/02/09	4.522,5	4.690,0	4.510,0	4.630,0	2,77	167532
09/02/09	4.619,5	4.694,0	4.601,0	4.676,0	0,99	125161
10/02/09	4.626,0	4.653,5	4.439,0	4.550,0	-2,69	196734
11/02/09	4.490,0	4.548,0	4.469,0	4.538,0	-0,26	161297
12/02/09	4.507,0	4.526,0	4.365,5	4.417,5	-2,66	203024
13/02/09	4.477,0	4.513,5	4.390,5	4.417,5	0,00	154115
16/02/09	4.371,0	4.427,0	4.331,5	4.371,5	-1,04	68253
17/02/09	4.339,5	4.345,5	4.198,5	4.236,0	-3,10	181160
18/02/09	4.222,0	4.255,5	4.125,5	4.213,5	-0,53	194275
19/02/09	4.200,0	4.279,0	4.160,0	4.216,5	0,07	158061
20/02/09	4.122,5	4.143,0	3.973,0	4.049,5	-3,96	214679
23/02/09	4.054,0	4.116,5	3.857,0	3.946,5	-2,54	190910
24/02/09	3.903,0	3.990,0	3.817,5	3.912,5	-0,86	209000
25/02/09	3.929,0	3.980,0	3.790,5	3.848,5	-1,64	195032
26/02/09	3.870,5	3.992,5	3.851,0	3.939,0	2,35	189523
27/02/09	3.873,5	3.904,5	3.761,5	3.847,5	-2,32	192940
02/03/09	3.773,5	3.786,5	3.666,0	3.699,0	-3,86	179639
03/03/09	3.734,0	3.759,0	3.669,0	3.709,0	0,27	193889
04/03/09	3.730,0	3.935,0	3.725,0	3.885,5	4,76	198565
05/03/09	3.833,0	3.863,5	3.656,0	3.704,5	-4,66	209366
06/03/09	3.713,5	3.772,0	3.621,0	3.656,0	-1,31	214305
09/03/09	3.674,0	3.709,0	3.588,5	3.696,0	1,09	193277
10/03/09	3.681,5	3.908,0	3.667,0	3.885,5	5,13	198507
11/03/09	3.865,5	3.995,0	3.828,0	3.911,5	0,67	196011
12/03/09	3.874,5	4.012,0	3.801,0	3.952,5	1,05	201983
13/03/09	4.008,5	4.054,0	3.936,5	3.958,5	0,15	172519
16/03/09	4.005,0	4.073,0	3.982,5	4.031,5	1,84	168011
17/03/09	4.038,5	4.058,5	3.947,0	3.989,5	-1,04	218861
18/03/09	4.049,0	4.088,5	3.947,0	3.992,5	0,08	204926
19/03/09	4.037,0	4.137,5	4.002,5	4.045,5	1,33	224329
20/03/09	4.007,0	4.084,0	3.998,0	4.072,8	0,67	24382
23/03/09	4.120,0	4.259,5	4.109,5	4.189,5	2,87	188218
24/03/09	4.241,0	4.263,0	4.163,0	4.206,5	0,41	157120
25/03/09	4.193,0	4.279,0	4.145,5	4.235,5	0,69	179510
26/03/09	4.255,0	4.310,5	4.227,5	4.272,5	0,87	165388
27/03/09	4.269,0	4.285,0	4.167,5	4.212,5	-1,40	138756
30/03/09	4.170,0	4.170,0	3.976,0	4.005,0	-4,93	163431
31/03/09	4.001,5	4.142,5	4.001,5	4.102,0	2,42	149352
01/04/09	4.059,0	4.189,0	4.006,0	4.141,0	0,95	174355
02/04/09	4.237,0	4.413,5	4.225,0	4.389,0	5,99	201610
03/04/09	4.376,5	4.470,0	4.343,5	4.390,0	0,02	163701
06/04/09	4.458,5	4.471,5	4.314,0	4.340,0	-1,14	140358
07/04/09	4.392,0	4.398,0	4.284,5	4.329,0	-0,25	129993
08/04/09	4.260,0	4.399,5	4.232,0	4.366,5	0,87	148433
09/04/09	4.417,0	4.520,0	4.386,0	4.492,5	2,89	146123
14/04/09	4.486,0	4.593,0	4.471,0	4.553,0	1,35	155690
15/04/09	4.508,0	4.609,0	4.495,0	4.549,5	-0,08	145561
16/04/09	4.581,0	4.668,0	4.538,5	4.613,0	1,40	162632
17/04/09	4.620,0	4.699,0	4.598,0	4.661,5	1,05	177122
20/04/09	4.667,0	4.674,0	4.467,0	4.499,0	-3,49	158547
21/04/09	4.513,0	4.558,0	4.399,0	4.511,0	0,27	203587
22/04/09	4.527,0	4.624,0	4.464,0	4.600,0	1,97	187677
23/04/09	4.569,0	4.616,5	4.528,5	4.542,5	-1,25	159565
24/04/09	4.568,0	4.688,5	4.556,0	4.675,5	2,93	154200
27/04/09	4.637,5	4.723,5	4.578,5	4.713,0	0,80	156122
28/04/09	4.642,0	4.655,0	4.555,5	4.624,0	-1,89	173321
29/04/09	4.640,0	4.744,0	4.628,0	4.720,0	2,08	174693
30/04/09	4.722,5	4.847,5	4.713,5	4.798,5	1,66	192729
04/05/09	4.821,0	4.921,5	4.810,0	4.899,5	2,10	120576
05/05/09	4.906,0	4.936,0	4.850,0	4.861,0	-0,79	152254
06/05/09	4.847,0	4.953,0	4.831,0	4.890,0	0,60	164305
07/05/09	4.928,5	4.985,0	4.792,0	4.812,5	-1,58	201372
08/05/09	4.873,0	4.971,5	4.852,0	4.919,0	2,21	169487
11/05/09	4.923,0	4.937,0	4.835,0	4.869,0	-1,02	139742
12/05/09	4.840,0	4.933,0	4.821,5	4.863,0	-0,12	171349
13/05/09	4.909,5	4.913,5	4.706,0	4.730,0	-2,73	197918
14/05/09	4.728,0	4.771,5	4.656,5	4.740,0	0,21	180400
15/05/09	4.751,0	4.777,0	4.685,0	4.737,0	-0,06	158955
18/05/09	4.675,0	4.891,5	4.659,0	4.846,5	2,31	163985
19/05/09	4.892,5	5.014,5	4.887,0	4.949,0	2,11	178526
20/05/09	4.953,5	5.063,5	4.939,0	5.035,5	1,75	157945
21/05/09	4.975,0	4.991,5	4.863,5	4.898,0	-2,73	138713
22/05/09	4.911,5	4.967,0	4.870,0	4.919,5	0,44	119562
25/05/09	4.914,5	4.943,0	4.829,0	4.926,5	0,14	62078
26/05/09	4.890,0	5.014,0	4.804,0	4.994,0	1,37	186684
27/05/09	4.987,5	5.037,5	4.927,5	5.003,0	0,18	138627
28/05/09	4.960,0	4.991,0	4.884,0	4.942,5	-1,21	160865
29/05/09	4.975,0	5.012,0	4.918,0	4.936,0	-0,13	120577
01/06/09	5.014,5	5.158,0	5.008,0	5.136,5	4,06	125902
02/06/09	5.110,0	5.179,5	5.101,0	5.154,0	0,34	140386
03/06/09	5.148,0	5.171,0	5.017,0	5.061,5	-1,79	131050
04/06/09	5.055,0	5.123,5	5.045,0	5.075,5	0,28	127981
05/06/09	5.096,0	5.165,0	5.046,5	5.082,0	0,13	155090
08/06/09	5.053,0	5.061,0	4.966,5	5.008,5	-1,45	129741
09/06/09	5.035,0	5.067,5	4.979,0	4.999,0	-0,19	138872
10/06/09	5.041,5	5.136,0	5.009,0	5.046,0	0,94	156369
11/06/09	5.061,5	5.129,5	5.038,5	5.110,0	1,27	122895
12/06/09	5.092,5	5.107,5	5.044,0	5.068,0	-0,82	107499
15/06/09	5.060,0	5.060,0	4.881,0	4.898,5	-3,34	179616
16/06/09	4.890,0	4.934,5	4.844,0	4.900,5	0,04	161856
17/06/09	4.869,0	4.887,5	4.760,0	4.808,0	-1,89	217148
18/06/09	4.816,0	4.858,0	4.769,0	4.841,0	0,69	146594
19/06/09	4.839,0	4.865,5	4.815,5	4.841,2	0,00	21382
22/06/09	4.850,0	4.867,0	4.683,5	4.712,0	-2,67	137030
23/06/09	4.684,0	4.757,0	4.673,0	4.707,5	-0,10	147351
24/06/09	4.724,0	4.844,0	4.700,0	4.836,0	2,73	143511
25/06/09	4.836,0	4.846,5	4.721,0	4.802,0	-0,70	152706
26/06/09	4.821,0	4.869,5	4.753,5	4.778,0	-0,50	111103
29/06/09	4.748,0	4.905,5	4.741,0	4.884,5	2,23	131959
30/06/09	4.884,5	4.908,0	4.790,5	4.819,5	-1,33	130781
01/07/09	4.819,5	4.931,5	4.807,0	4.895,5	1,58	136016
02/07/09	4.862,0	4.881,5	4.705,0	4.731,5	-3,35	154776
03/07/09	4.734,5	4.751,5	4.685,5	4.696,0	-0,75	72451
06/07/09	4.668,5	4.693,5	4.609,5	4.662,0	-0,72	138156
07/07/09	4.669,5	4.705,5	4.573,0	4.596,0	-1,42	140892
08/07/09	4.575,0	4.633,0	4.553,5	4.565,5	-0,66	158132
09/07/09	4.590,5	4.671,5	4.588,5	4.622,0	1,24	131190
10/07/09	4.602,0	4.646,5	4.568,0	4.574,5	-1,03	118471
13/07/09	4.554,0	4.752,5	4.521,0	4.706,0	2,87	170254
14/07/09	4.737,5	4.804,5	4.704,5	4.777,0	1,51	151715
15/07/09	4.829,0	4.948,5	4.812,5	4.921,0	3,01	146999
16/07/09	4.921,0	5.022,5	4.903,5	4.966,0	0,91	164269
17/07/09	5.009,5	5.023,5	4.960,0	4.988,0	0,44	114882
20/07/09	5.037,0	5.063,0	5.007,0	5.035,5	0,95	109238
21/07/09	5.065,0	5.143,0	5.029,5	5.092,0	1,12	130730
22/07/09	5.117,0	5.142,0	5.050,5	5.116,0	0,47	118774
23/07/09	5.137,0	5.271,0	5.102,0	5.249,0	2,60	154139
24/07/09	5.229,0	5.307,0	5.202,0	5.225,0	-0,46	122890
27/07/09	5.305,0	5.325,5	5.217,5	5.242,5	0,33	109222
28/07/09	5.285,5	5.306,0	5.165,5	5.178,0	-1,23	132786
29/07/09	5.219,0	5.313,0	5.147,5	5.271,0	1,80	145861
30/07/09	5.308,0	5.401,0	5.255,5	5.374,5	1,96	149461
31/07/09	5.350,0	5.389,5	5.305,5	5.342,0	-0,60	120657
04/08/09	5.413,0	5.436,5	5.361,5	5.418,5	1,43	109593
05/08/09	5.428,0	5.456,0	5.334,0	5.361,0	-1,06	122503
06/08/09	5.400,0	5.427,0	5.337,0	5.370,5	0,18	109431
07/08/09	5.364,0	5.483,5	5.315,5	5.463,5	1,73	145215
10/08/09	5.430,0	5.446,0	5.391,5	5.422,5	-0,75	83208
12/08/09	5.314,5	5.385,5	5.254,5	5.351,5	-1,31	128522
13/08/09	5.361,0	5.457,0	5.352,0	5.399,5	0,90	143241
14/08/09	5.400,0	5.447,5	5.292,0	5.311,0	-1,64	127689
17/08/09	5.309,0	5.309,0	5.177,0	5.211,5	-1,87	155964
18/08/09	5.235,0	5.262,0	5.198,0	5.233,0	0,41	99918
19/08/09	5.220,0	5.280,5	5.160,0	5.232,0	-0,02	136127
20/08/09	5.288,0	5.336,0	5.266,0	5.305,5	1,40	121311
21/08/09	5.289,0	5.481,5	5.282,0	5.448,5	2,70	147279
24/08/09	5.493,0	5.534,0	5.468,0	5.507,5	1,08	114206
25/08/09	5.469,0	5.578,5	5.460,5	5.556,5	0,89	130774
26/08/09	5.550,0	5.574,0	5.501,0	5.527,5	-0,52	124451
27/08/09	5.514,0	5.543,5	5.432,0	5.472,0	-1,00	137238
28/08/09	5.506,5	5.576,0	5.493,0	5.516,0	0,80	111947
31/08/09	5.480,0	5.497,0	5.437,5	5.469,0	-0,85	97996
01/09/09	5.504,0	5.514,0	5.303,0	5.337,0	-2,41	207921
02/09/09	5.329,0	5.340,5	5.263,5	5.320,0	-0,32	162795
03/09/09	5.309,0	5.367,0	5.277,0	5.300,5	-0,37	121808
04/09/09	5.323,0	5.431,5	5.321,0	5.368,5	1,28	144842
07/09/09	5.415,0	5.478,0	5.415,0	5.455,0	1,61	63442
08/09/09	5.473,0	5.504,0	5.454,5	5.481,5	0,49	109816
09/09/09	5.462,0	5.586,0	5.449,5	5.573,0	1,67	162133
10/09/09	5.592,5	5.629,0	5.546,0	5.592,0	0,34	160461
11/09/09	5.610,0	5.653,5	5.598,5	5.624,0	0,57	127816
14/09/09	5.570,0	5.643,5	5.532,0	5.618,0	-0,11	154670
15/09/09	5.625,5	5.650,0	5.583,0	5.620,5	0,04	167328
16/09/09	5.650,0	5.729,0	5.641,5	5.694,0	1,31	183270
17/09/09	5.735,0	5.749,0	5.696,0	5.737,5	0,76	174565
18/09/09	5.720,0	5.744,5	5.702,5	5.736,9	-0,01	35692
21/09/09	5.709,5	5.713,0	5.617,0	5.674,5	-1,09	136395
22/09/09	5.704,0	5.754,0	5.692,0	5.708,5	0,60	116128
23/09/09	5.712,0	5.756,5	5.671,5	5.696,0	-0,22	130925
24/09/09	5.679,0	5.744,0	5.585,5	5.613,5	-1,45	218756
25/09/09	5.622,5	5.630,5	5.560,0	5.589,5	-0,43	149397
28/09/09	5.566,0	5.754,5	5.554,0	5.722,0	2,37	177177
29/09/09	5.734,0	5.759,0	5.690,5	5.719,5	-0,04	144003
30/09/09	5.719,5	5.746,5	5.619,0	5.674,5	-0,79	179827
01/10/09	5.679,0	5.729,0	5.531,0	5.559,5	-2,03	203795
02/10/09	5.522,0	5.538,0	5.443,5	5.484,0	-1,36	190053
05/10/09	5.470,5	5.549,0	5.442,0	5.508,5	0,45	141739
06/10/09	5.520,0	5.665,0	5.519,0	5.651,5	2,60	162809
07/10/09	5.640,0	5.695,0	5.628,0	5.653,5	0,04	126842
08/10/09	5.721,0	5.733,5	5.668,0	5.712,5	1,04	146661
09/10/09	5.714,0	5.751,0	5.676,0	5.710,5	-0,04	125159
12/10/09	5.733,0	5.818,5	5.733,0	5.780,0	1,22	113522
13/10/09	5.773,0	5.792,0	5.697,5	5.722,0	-1,00	147502
14/10/09	5.785,0	5.867,5	5.783,0	5.847,0	2,18	154613
15/10/09	5.862,0	5.873,0	5.809,0	5.836,5	-0,18	135970
16/10/09	5.865,0	5.890,0	5.732,5	5.762,0	-1,28	179912
19/10/09	5.769,5	5.861,0	5.762,0	5.855,0	1,61	122597
20/10/09	5.857,5	5.894,0	5.785,5	5.819,0	-0,61	165516
21/10/09	5.828,0	5.862,5	5.739,5	5.840,0	0,36	185514
22/10/09	5.772,5	5.823,5	5.714,0	5.774,5	-1,12	185302
23/10/09	5.832,0	5.852,0	5.727,5	5.751,0	-0,41	165311
26/10/09	5.775,0	5.804,0	5.625,5	5.644,5	-1,85	196952
27/10/09	5.656,0	5.677,0	5.600,5	5.640,5	-0,07	185519
28/10/09	5.621,0	5.632,0	5.461,5	5.512,0	-2,28	220524
29/10/09	5.466,0	5.616,0	5.463,0	5.593,5	1,48	171675
30/10/09	5.599,5	5.603,5	5.382,5	5.403,5	-3,40	214550
02/11/09	5.413,0	5.476,0	5.336,5	5.425,5	0,41	194837
03/11/09	5.387,5	5.398,0	5.316,0	5.368,5	-1,05	182192
04/11/09	5.385,0	5.474,5	5.376,0	5.447,5	1,47	162183
05/11/09	5.383,0	5.516,5	5.358,0	5.490,5	0,79	167985
06/11/09	5.480,0	5.533,0	5.411,0	5.489,0	-0,03	177124
09/11/09	5.528,5	5.657,5	5.528,5	5.620,0	2,39	129725
10/11/09	5.635,0	5.654,0	5.597,0	5.619,0	-0,02	136559
11/11/09	5.657,0	5.708,5	5.646,0	5.669,5	0,90	145556
12/11/09	5.654,5	5.730,5	5.635,5	5.673,0	0,06	161692
13/11/09	5.671,5	5.704,5	5.616,5	5.690,0	0,30	129319
16/11/09	5.735,0	5.816,5	5.731,5	5.802,5	1,98	137114
17/11/09	5.787,0	5.814,0	5.763,0	5.782,5	-0,34	119501
18/11/09	5.809,5	5.847,5	5.772,0	5.798,5	0,28	119504
19/11/09	5.800,0	5.800,0	5.690,0	5.713,5	-1,47	151177
20/11/09	5.736,0	5.746,5	5.637,5	5.664,0	-0,87	142591
23/11/09	5.711,0	5.827,0	5.711,0	5.796,5	2,34	128700
24/11/09	5.759,0	5.819,0	5.747,5	5.776,0	-0,35	133913
25/11/09	5.830,0	5.836,0	5.754,5	5.803,0	0,47	131428
26/11/09	5.775,0	5.778,5	5.596,0	5.629,5	-2,99	131377
27/11/09	5.561,0	5.722,5	5.509,5	5.695,0	1,16	190927
30/11/09	5.694,0	5.723,5	5.608,0	5.636,5	-1,03	175487
01/12/09	5.675,0	5.792,0	5.673,0	5.771,0	2,39	142843
02/12/09	5.775,0	5.816,0	5.753,5	5.777,0	0,10	120741
03/12/09	5.830,0	5.856,5	5.724,0	5.772,0	-0,09	147015
04/12/09	5.744,0	5.862,0	5.724,5	5.817,5	0,79	165668
07/12/09	5.796,0	5.814,5	5.744,0	5.784,0	-0,58	123227
08/12/09	5.795,0	5.812,0	5.657,5	5.695,0	-1,54	189277
09/12/09	5.670,0	5.719,5	5.604,5	5.657,5	-0,66	190849
10/12/09	5.648,0	5.743,5	5.637,0	5.705,5	0,85	149102
11/12/09	5.720,0	5.798,5	5.718,0	5.761,0	0,97	134693
14/12/09	5.824,0	5.841,0	5.778,5	5.797,5	0,63	115900
15/12/09	5.828,0	5.830,5	5.751,5	5.806,0	0,15	155867
16/12/09	5.812,5	5.932,5	5.804,0	5.893,5	1,51	186555
17/12/09	5.857,5	5.893,0	5.823,0	5.856,5	-0,63	170256
18/12/09	5.856,0	5.901,0	5.844,5	5.883,7	0,46	27696
21/12/09	5.866,0	5.948,0	5.852,5	5.928,0	0,75	126077
22/12/09	5.941,5	5.990,0	5.934,5	5.960,0	0,54	103181
23/12/09	5.995,0	5.998,5	5.942,0	5.958,0	-0,03	58370
28/12/09	6.035,0	6.036,0	5.987,5	6.010,5	0,88	37117
29/12/09	6.037,0	6.040,0	6.007,0	6.009,0	-0,02	42721
30/12/09	6.014,0	6.017,5	5.956,5	5.959,5	-0,82	26500
04/01/10	6.003,0	6.063,0	5.980,5	6.045,5	1,44	100960
05/01/10	6.032,0	6.064,5	6.017,0	6.037,0	-0,14	94780
06/01/10	6.035,0	6.053,5	6.004,0	6.036,5	-0,01	99350
07/01/10	6.027,5	6.046,0	5.966,0	6.029,5	-0,12	127304
08/01/10	6.060,0	6.063,0	5.975,5	6.045,5	0,27	135006
11/01/10	6.085,0	6.100,5	6.036,0	6.038,5	-0,12	108182
12/01/10	6.056,0	6.061,5	5.922,5	5.952,5	-1,42	179036
13/01/10	5.945,5	6.010,0	5.931,0	5.970,5	0,30	108014
14/01/10	6.011,5	6.016,5	5.955,0	5.990,0	0,33	125658
15/01/10	5.995,5	6.033,0	5.864,0	5.877,0	-1,89	180279
18/01/10	5.910,0	5.928,0	5.882,5	5.923,5	0,79	54687
19/01/10	5.905,0	6.004,5	5.852,0	5.977,5	0,91	160023
20/01/10	5.966,0	5.977,5	5.834,5	5.853,0	-2,08	188210
21/01/10	5.906,0	5.914,0	5.689,5	5.749,0	-1,78	242266
22/01/10	5.726,0	5.744,5	5.565,0	5.702,5	-0,81	242830
25/01/10	5.618,0	5.697,0	5.612,5	5.640,5	-1,09	163664
26/01/10	5.557,0	5.689,0	5.549,5	5.675,5	0,62	171173
27/01/10	5.618,5	5.690,0	5.590,5	5.643,0	-0,57	204734
28/01/10	5.708,0	5.729,0	5.536,0	5.570,5	-1,28	239533
29/01/10	5.560,0	5.660,0	5.543,5	5.607,5	0,66	191262
01/02/10	5.565,0	5.677,0	5.565,0	5.658,0	0,90	132282
02/02/10	5.642,0	5.737,5	5.625,5	5.717,5	1,05	158193
03/02/10	5.739,5	5.740,0	5.656,5	5.672,0	-0,80	163607
04/02/10	5.695,0	5.698,0	5.507,0	5.533,5	-2,44	228064
05/02/10	5.536,0	5.537,0	5.383,0	5.457,0	-1,38	290430
08/02/10	5.443,5	5.508,0	5.424,0	5.488,5	0,58	166366
09/02/10	5.465,0	5.571,5	5.462,0	5.478,0	-0,19	215324
10/02/10	5.535,0	5.595,0	5.506,0	5.532,5	0,99	175040
11/02/10	5.568,0	5.584,0	5.455,5	5.511,5	-0,38	215045
12/02/10	5.569,0	5.570,0	5.460,5	5.504,5	-0,13	182391
15/02/10	5.525,0	5.549,0	5.502,0	5.513,5	0,16	63309
16/02/10	5.532,0	5.617,0	5.496,5	5.590,5	1,40	176211
17/02/10	5.626,5	5.683,5	5.613,0	5.644,0	0,96	142618
18/02/10	5.654,0	5.712,0	5.626,0	5.688,0	0,78	152536
19/02/10	5.640,0	5.732,0	5.627,0	5.727,5	0,69	155937
22/02/10	5.725,0	5.757,5	5.683,0	5.688,5	-0,68	124641
23/02/10	5.705,0	5.734,0	5.584,0	5.596,5	-1,62	191705
24/02/10	5.635,0	5.642,0	5.572,0	5.616,5	0,36	142255
25/02/10	5.596,5	5.658,5	5.518,5	5.539,5	-1,37	207298
26/02/10	5.597,0	5.619,0	5.530,5	5.594,5	0,99	141620
01/03/10	5.642,0	5.720,0	5.637,5	5.714,0	2,14	168697
02/03/10	5.725,0	5.783,5	5.711,0	5.776,0	1,09	134786
03/03/10	5.763,5	5.831,5	5.750,5	5.815,0	0,68	133826
04/03/10	5.775,0	5.825,0	5.764,5	5.797,0	-0,31	130733
05/03/10	5.815,0	5.895,0	5.808,5	5.878,0	1,40	124101
08/03/10	5.910,0	5.914,5	5.866,5	5.872,5	-0,09	97297
09/03/10	5.875,5	5.909,5	5.838,5	5.890,0	0,30	145295
10/03/10	5.896,0	5.956,0	5.874,0	5.936,0	0,78	133730
11/03/10	5.920,0	5.955,5	5.907,0	5.929,5	-0,11	130225
12/03/10	5.945,5	5.991,0	5.934,0	5.946,0	0,28	135214
15/03/10	5.939,0	5.954,0	5.898,0	5.909,5	-0,61	127949
16/03/10	5.948,5	5.992,0	5.929,0	5.972,0	1,06	169887
17/03/10	5.998,5	6.037,0	5.990,5	6.021,5	0,83	184205
18/03/10	6.012,0	6.041,0	5.996,0	6.013,0	-0,14	142254
19/03/10	6.039,0	6.042,0	6.011,0	6.041,5	0,47	27979
22/03/10	5.968,0	6.013,5	5.917,5	5.990,0	-0,85	144437
23/03/10	5.996,0	6.055,5	5.988,5	6.033,0	0,72	126386
24/03/10	6.038,5	6.055,0	5.970,5	6.047,0	0,23	175599
25/03/10	6.053,0	6.147,0	6.045,0	6.138,0	1,50	149309
26/03/10	6.114,0	6.143,5	6.106,5	6.120,0	-0,29	127463
29/03/10	6.145,5	6.180,5	6.134,5	6.166,5	0,76	104293
30/03/10	6.165,5	6.214,0	6.142,0	6.158,5	-0,13	124169
31/03/10	6.158,0	6.174,5	6.115,0	6.141,5	-0,28	125102
01/04/10	6.194,0	6.249,0	6.183,5	6.229,5	1,43	119540
06/04/10	6.260,0	6.273,5	6.220,5	6.253,0	0,38	95659
07/04/10	6.264,0	6.264,5	6.200,0	6.233,5	-0,31	105657
08/04/10	6.210,0	6.223,0	6.143,0	6.181,0	-0,84	143311
09/04/10	6.212,5	6.264,0	6.212,5	6.258,5	1,25	115545
12/04/10	6.291,0	6.303,0	6.229,0	6.261,0	0,04	112024
13/04/10	6.240,0	6.263,0	6.205,0	6.241,0	-0,32	124503
14/04/10	6.272,0	6.313,0	6.256,5	6.289,5	0,78	127522
15/04/10	6.291,0	6.316,5	6.256,0	6.295,5	0,10	133479
16/04/10	6.265,0	6.310,0	6.168,0	6.189,0	-1,69	232830
19/04/10	6.165,0	6.201,0	6.139,5	6.168,0	-0,34	163283
20/04/10	6.194,0	6.274,0	6.178,0	6.266,0	1,59	157208
21/04/10	6.288,5	6.293,5	6.223,0	6.236,0	-0,48	151281
22/04/10	6.234,0	6.293,0	6.145,5	6.185,0	-0,82	229397
23/04/10	6.209,0	6.294,0	6.174,5	6.262,0	1,24	181879
26/04/10	6.288,5	6.347,0	6.288,0	6.343,0	1,29	139910
27/04/10	6.329,5	6.339,0	6.111,0	6.184,0	-2,51	249665
28/04/10	6.149,0	6.169,0	6.032,5	6.090,0	-1,52	316353
29/04/10	6.084,0	6.171,5	6.082,0	6.153,5	1,04	171881
30/04/10	6.145,0	6.218,0	6.089,0	6.130,5	-0,37	195531
03/05/10	6.112,5	6.207,5	6.093,5	6.172,0	0,68	136404
04/05/10	6.182,0	6.206,0	5.997,5	6.016,0	-2,53	279947
05/05/10	6.023,5	6.039,0	5.941,0	5.972,5	-0,72	282983
06/05/10	5.963,0	6.018,0	5.557,0	5.932,5	-0,67	287228
07/05/10	5.749,0	5.908,5	5.659,0	5.722,0	-3,55	409386
10/05/10	5.852,0	6.020,0	5.850,0	6.000,5	4,87	280354
11/05/10	5.943,0	6.096,0	5.912,0	6.042,5	0,70	203062
12/05/10	6.025,0	6.226,0	6.006,5	6.196,0	2,54	244323
13/05/10	6.225,0	6.280,0	6.200,0	6.258,5	1,01	151201
14/05/10	6.238,0	6.239,5	6.016,5	6.035,0	-3,57	249499
17/05/10	5.997,5	6.156,0	5.982,0	6.067,0	0,53	245918
18/05/10	6.115,0	6.187,0	6.096,0	6.160,0	1,53	211786
19/05/10	6.083,0	6.128,0	5.960,0	5.987,5	-2,80	295626
20/05/10	5.999,0	6.047,5	5.782,0	5.850,0	-2,30	286732
21/05/10	5.831,0	5.873,0	5.688,0	5.823,0	-0,46	307905
24/05/10	5.818,5	5.872,5	5.733,5	5.800,5	-0,39	146584
25/05/10	5.658,5	5.749,0	5.608,0	5.682,5	-2,03	232558
26/05/10	5.722,0	5.830,0	5.695,5	5.763,0	1,42	190581
27/05/10	5.752,5	5.974,0	5.752,0	5.948,5	3,22	211678
28/05/10	5.949,0	5.982,0	5.890,5	5.942,5	-0,10	143921
31/05/10	5.967,5	5.996,0	5.931,5	5.962,5	0,34	36354
01/06/10	5.934,0	6.013,0	5.832,0	5.974,0	0,19	193918
02/06/10	5.921,0	6.040,0	5.868,0	5.983,5	0,16	166544
03/06/10	6.070,0	6.104,5	6.028,5	6.049,5	1,10	125652
04/06/10	6.055,5	6.115,5	5.865,0	5.930,5	-1,97	183352
07/06/10	5.861,5	5.956,0	5.831,0	5.890,5	-0,67	160446
08/06/10	5.898,5	5.932,0	5.798,5	5.855,0	-0,60	200638
09/06/10	5.889,0	5.995,0	5.833,0	5.992,0	2,34	195705
10/06/10	5.951,0	6.090,0	5.924,0	6.054,5	1,04	179252
11/06/10	6.069,0	6.094,0	5.982,5	6.043,5	-0,18	173815
14/06/10	6.105,0	6.138,5	6.071,0	6.118,5	1,24	152977
15/06/10	6.103,0	6.224,0	6.078,0	6.175,0	0,92	200807
16/06/10	6.200,0	6.218,5	6.143,0	6.192,0	0,28	193412
17/06/10	6.181,5	6.243,5	6.166,5	6.218,5	0,43	192627
18/06/10	6.232,5	6.258,0	6.188,5	6.223,8	0,09	20712
21/06/10	6.304,0	6.359,5	6.232,0	6.294,5	1,14	125062
22/06/10	6.281,0	6.302,5	6.200,0	6.273,0	-0,34	142246
23/06/10	6.232,0	6.279,0	6.184,0	6.214,5	-0,93	155111
24/06/10	6.235,0	6.252,0	6.102,0	6.123,0	-1,47	158233
25/06/10	6.142,0	6.157,5	6.046,0	6.080,0	-0,70	153175
28/06/10	6.100,0	6.177,0	6.065,0	6.161,0	1,33	141541
29/06/10	6.089,0	6.089,0	5.932,5	5.971,5	-3,08	176257
30/06/10	5.967,0	6.009,0	5.902,5	5.961,5	-0,17	147551
01/07/10	5.883,0	5.962,0	5.833,0	5.868,5	-1,56	198842
02/07/10	5.890,5	5.947,0	5.805,0	5.841,5	-0,46	142850
05/07/10	5.834,0	5.872,0	5.813,5	5.830,5	-0,19	46935
06/07/10	5.848,5	6.002,5	5.846,5	5.928,0	1,67	161359
07/07/10	5.902,5	6.053,5	5.853,0	5.988,0	1,01	157501
08/07/10	6.046,0	6.079,0	6.010,5	6.035,5	0,79	119124
09/07/10	6.080,0	6.105,0	6.044,0	6.069,5	0,56	94633
12/07/10	6.079,0	6.126,5	6.066,0	6.073,5	0,07	97770
13/07/10	6.090,0	6.207,5	6.073,0	6.190,0	1,92	140214
14/07/10	6.240,0	6.246,0	6.166,0	6.210,0	0,32	114627
15/07/10	6.218,0	6.264,5	6.132,0	6.150,5	-0,96	150725
16/07/10	6.155,5	6.212,0	6.015,0	6.053,5	-1,58	160138
19/07/10	6.050,5	6.091,0	5.999,0	6.021,0	-0,54	110936
20/07/10	6.034,5	6.055,0	5.911,5	5.971,5	-0,82	152744
21/07/10	6.009,5	6.067,5	5.944,5	5.995,0	0,39	145662
22/07/10	5.970,0	6.154,5	5.954,5	6.143,0	2,47	157177
23/07/10	6.140,0	6.199,5	6.116,0	6.173,0	0,49	131114
26/07/10	6.213,0	6.220,0	6.135,5	6.193,0	0,32	103186
27/07/10	6.201,5	6.259,0	6.187,5	6.210,5	0,28	120449
28/07/10	6.245,0	6.254,0	6.151,5	6.177,5	-0,53	108761
29/07/10	6.190,0	6.249,5	6.092,0	6.131,5	-0,74	130608
30/07/10	6.120,5	6.190,0	6.063,0	6.167,0	0,58	145877
02/08/10	6.185,5	6.310,0	6.185,5	6.284,0	1,90	110205
03/08/10	6.295,5	6.318,0	6.270,5	6.304,0	0,32	96147
04/08/10	6.289,0	6.376,5	6.267,5	6.342,5	0,61	121221
05/08/10	6.348,0	6.387,5	6.324,0	6.342,0	-0,01	101154
06/08/10	6.361,0	6.391,5	6.247,5	6.266,0	-1,20	144394
09/08/10	6.329,5	6.374,0	6.320,5	6.354,5	1,41	70317
10/08/10	6.340,0	6.342,0	6.250,5	6.283,0	-1,13	118928
11/08/10	6.277,0	6.277,0	6.144,0	6.164,5	-1,89	136604
12/08/10	6.134,5	6.178,0	6.100,5	6.142,0	-0,36	133718
13/08/10	6.160,0	6.178,5	6.071,0	6.113,5	-0,46	128942
16/08/10	6.127,0	6.159,0	6.063,5	6.107,0	-0,11	110517
17/08/10	6.143,0	6.219,5	6.125,5	6.210,0	1,69	123999
18/08/10	6.175,5	6.220,0	6.157,0	6.193,5	-0,27	124706
19/08/10	6.200,5	6.233,5	6.053,5	6.083,5	-1,78	206317
20/08/10	6.073,0	6.100,0	5.990,0	6.011,5	-1,18	138828
23/08/10	6.020,0	6.057,0	5.996,5	6.006,5	-0,08	107625
24/08/10	5.991,5	5.992,0	5.870,5	5.937,0	-1,16	171489
25/08/10	5.909,0	5.957,5	5.836,5	5.911,0	-0,44	163553
26/08/10	5.923,0	5.952,0	5.872,0	5.907,0	-0,07	128758
27/08/10	5.895,5	5.980,0	5.845,0	5.955,0	0,81	166624
30/08/10	5.977,0	5.987,5	5.880,0	5.917,5	-0,63	99568
31/08/10	5.850,5	5.936,0	5.816,0	5.909,5	-0,14	155008
01/09/10	5.932,0	6.088,5	5.876,0	6.076,0	2,82	187157
02/09/10	6.057,0	6.109,0	6.052,5	6.086,0	0,16	110836
03/09/10	6.097,0	6.179,5	6.087,5	6.129,0	0,71	132324
06/09/10	6.175,0	6.176,0	6.142,0	6.150,0	0,34	47281
07/09/10	6.152,5	6.152,5	6.082,0	6.122,0	-0,46	124959
08/09/10	6.104,0	6.182,0	6.063,0	6.169,0	0,77	160586
09/09/10	6.144,0	6.234,5	6.132,5	6.214,0	0,73	131092
10/09/10	6.202,0	6.226,0	6.183,5	6.217,5	0,06	107641
13/09/10	6.268,5	6.293,0	6.232,0	6.264,5	0,76	146012
14/09/10	6.253,5	6.290,0	6.231,0	6.280,0	0,25	199396
15/09/10	6.280,5	6.288,5	6.228,5	6.268,0	-0,19	217171
16/09/10	6.254,5	6.282,0	6.232,0	6.251,5	-0,26	148947
17/09/10	6.310,0	6.328,5	6.297,0	6.303,5	0,83	22370
20/09/10	6.248,0	6.327,5	6.227,5	6.299,0	-0,07	128101
21/09/10	6.303,5	6.349,5	6.275,0	6.295,5	-0,06	144344
22/09/10	6.313,0	6.314,0	6.201,5	6.221,0	-1,18	162934
23/09/10	6.263,5	6.274,0	6.136,5	6.186,0	-0,56	179326
24/09/10	6.182,0	6.323,0	6.152,5	6.301,5	1,87	168859
27/09/10	6.332,5	6.340,0	6.280,5	6.285,5	-0,25	100420
28/09/10	6.290,0	6.322,0	6.205,0	6.286,0	0,01	198141
29/09/10	6.286,0	6.336,5	6.230,0	6.258,0	-0,45	174139
30/09/10	6.231,5	6.348,0	6.193,5	6.241,0	-0,27	196826
01/10/10	6.250,0	6.304,0	6.195,0	6.212,0	-0,46	198160
04/10/10	6.217,0	6.234,0	6.118,5	6.147,0	-1,05	144925
05/10/10	6.164,0	6.271,5	6.125,0	6.223,5	1,24	158953
06/10/10	6.254,0	6.299,0	6.250,0	6.271,5	0,77	129404
07/10/10	6.260,5	6.332,5	6.242,5	6.280,0	0,14	141906
08/10/10	6.293,0	6.314,0	6.245,0	6.299,0	0,30	127345
11/10/10	6.305,0	6.335,0	6.295,0	6.315,0	0,25	72057
12/10/10	6.278,0	6.341,5	6.230,0	6.316,5	0,02	145496
13/10/10	6.329,5	6.466,5	6.329,5	6.444,5	2,03	169502
14/10/10	6.460,0	6.494,5	6.450,5	6.468,0	0,36	136840
15/10/10	6.486,0	6.523,5	6.447,0	6.490,5	0,35	161380
18/10/10	6.476,0	6.561,5	6.467,0	6.526,5	0,55	119277
19/10/10	6.516,5	6.556,0	6.463,0	6.497,5	-0,44	151192
20/10/10	6.499,5	6.546,5	6.471,0	6.537,0	0,61	125105
21/10/10	6.525,0	6.631,5	6.514,0	6.613,0	1,16	161219
22/10/10	6.614,0	6.633,0	6.595,5	6.614,0	0,02	95191
25/10/10	6.667,5	6.684,0	6.635,0	6.649,5	0,54	105245
26/10/10	6.649,5	6.656,0	6.588,0	6.633,0	-0,25	126350
27/10/10	6.613,0	6.639,0	6.562,5	6.580,0	-0,80	145073
28/10/10	6.611,0	6.657,5	6.585,0	6.611,5	0,48	133748
29/10/10	6.583,5	6.640,0	6.578,0	6.619,5	0,12	119896
01/11/10	6.666,5	6.680,0	6.565,5	6.612,5	-0,11	143846
02/11/10	6.609,5	6.684,0	6.603,0	6.664,0	0,78	110579
03/11/10	6.674,0	6.693,5	6.608,5	6.617,5	-0,70	134306
04/11/10	6.670,5	6.766,5	6.665,0	6.738,0	1,82	142688
05/11/10	6.745,0	6.786,0	6.720,0	6.756,0	0,27	135592
08/11/10	6.753,5	6.776,0	6.735,5	6.760,5	0,07	102419
09/11/10	6.753,5	6.818,5	6.740,5	6.796,5	0,53	122803
10/11/10	6.775,5	6.791,0	6.690,0	6.731,5	-0,96	159465
11/11/10	6.756,5	6.768,5	6.708,0	6.733,0	0,02	133185
12/11/10	6.681,0	6.767,5	6.625,5	6.739,5	0,10	205477
15/11/10	6.710,0	6.820,5	6.685,0	6.790,0	0,75	146251
16/11/10	6.761,0	6.776,5	6.654,5	6.677,5	-1,66	186349
18/11/10	6.760,5	6.845,0	6.759,5	6.829,5	2,28	149681
19/11/10	6.845,0	6.873,0	6.798,5	6.844,0	0,21	148483
22/11/10	6.887,5	6.907,5	6.797,0	6.829,0	-0,22	159143
23/11/10	6.802,0	6.833,0	6.711,5	6.720,5	-1,59	188959
24/11/10	6.747,5	6.854,5	6.703,5	6.824,5	1,55	161207
25/11/10	6.833,5	6.889,5	6.825,0	6.885,5	0,89	67774
26/11/10	6.850,0	6.875,0	6.781,5	6.857,0	-0,41	151127
29/11/10	6.861,5	6.910,5	6.687,0	6.720,5	-1,99	233240
30/11/10	6.728,0	6.766,5	6.660,5	6.702,0	-0,28	216868
01/12/10	6.727,0	6.889,5	6.725,0	6.863,5	2,41	197091
02/12/10	6.876,0	6.967,5	6.843,0	6.958,0	1,38	220595
03/12/10	6.956,0	6.980,0	6.916,5	6.953,0	-0,07	133957
06/12/10	6.969,0	6.979,0	6.927,5	6.951,5	-0,02	104198
07/12/10	6.974,5	7.043,5	6.962,5	6.999,0	0,68	169646
08/12/10	6.981,5	7.014,5	6.957,0	6.975,0	-0,34	145132
09/12/10	7.010,5	7.029,0	6.946,5	6.964,0	-0,16	151225
10/12/10	7.005,0	7.028,5	6.974,0	7.002,5	0,55	108114
13/12/10	7.013,0	7.046,0	7.013,0	7.027,0	0,35	123478
14/12/10	7.022,5	7.038,0	7.012,0	7.026,0	-0,01	188436
15/12/10	7.006,0	7.031,5	6.964,5	7.023,0	-0,04	235531
16/12/10	7.012,0	7.035,0	6.990,0	7.023,0	0,00	176805
17/12/10	7.033,0	7.042,0	7.005,0	7.009,4	-0,19	21893
20/12/10	7.005,0	7.086,5	7.003,0	7.037,0	0,39	93481
21/12/10	7.065,0	7.105,5	7.059,0	7.088,5	0,73	65975
22/12/10	7.094,0	7.102,0	7.084,0	7.094,0	0,08	43449
23/12/10	7.100,0	7.100,5	7.057,0	7.073,5	-0,29	45516
27/12/10	7.080,5	7.083,5	6.915,0	6.996,5	-1,09	61432
28/12/10	7.005,5	7.010,0	6.971,0	6.986,5	-0,14	33115
29/12/10	7.006,5	7.024,0	6.996,5	7.005,0	0,26	48768
30/12/10	7.010,0	7.023,0	6.910,0	6.927,0	-1,11	45468
03/01/11	7.001,5	7.042,5	6.977,0	6.998,0	1,02	94718
04/01/11	6.989,5	7.038,0	6.963,0	6.983,0	-0,21	115120
05/01/11	6.960,5	6.981,0	6.852,5	6.946,5	-0,52	158435
06/01/11	6.962,0	7.059,0	6.956,0	6.989,5	0,62	137766
07/01/11	6.991,0	7.022,5	6.934,0	6.961,5	-0,40	158953
10/01/11	6.945,0	6.952,0	6.842,5	6.880,0	-1,17	142049
11/01/11	6.890,5	6.959,5	6.867,0	6.953,0	1,06	131373
12/01/11	6.952,5	7.097,0	6.952,0	7.077,5	1,79	142601
13/01/11	7.094,5	7.098,0	7.045,5	7.076,0	-0,02	122246
14/01/11	7.061,0	7.110,5	7.023,0	7.090,0	0,20	121166
17/01/11	7.087,5	7.095,0	7.063,5	7.081,5	-0,12	57203
18/01/11	7.086,0	7.165,0	7.085,0	7.149,0	0,95	113740
19/01/11	7.181,0	7.193,0	7.073,0	7.089,5	-0,83	131915
20/01/11	7.080,0	7.095,0	7.015,5	7.033,5	-0,79	160920
21/01/11	7.051,0	7.131,5	7.033,0	7.070,0	0,52	146965
24/01/11	7.097,5	7.104,5	7.010,5	7.076,0	0,08	127391
25/01/11	7.102,0	7.113,5	7.053,5	7.063,5	-0,18	139327
26/01/11	7.102,0	7.169,5	7.094,0	7.130,5	0,95	123029
27/01/11	7.150,0	7.189,0	7.122,5	7.163,0	0,46	137213
28/01/11	7.162,0	7.184,5	7.080,0	7.115,0	-0,67	149613
31/01/11	7.100,0	7.116,0	7.041,0	7.096,0	-0,27	140060
01/02/11	7.123,0	7.205,0	7.113,0	7.185,5	1,26	135247
02/02/11	7.199,5	7.228,0	7.166,5	7.186,0	0,01	118380
03/02/11	7.176,5	7.222,5	7.152,5	7.191,0	0,07	117226
04/02/11	7.212,5	7.236,0	7.192,0	7.216,5	0,35	107617
07/02/11	7.236,0	7.295,0	7.218,5	7.287,0	0,98	116038
08/02/11	7.288,0	7.341,0	7.277,5	7.318,5	0,43	121948
09/02/11	7.324,0	7.358,0	7.318,5	7.321,0	0,03	116642
10/02/11	7.336,0	7.360,0	7.275,0	7.341,0	0,27	148617
11/02/11	7.320,0	7.403,5	7.287,0	7.385,0	0,60	135114
14/02/11	7.408,5	7.429,0	7.384,5	7.399,5	0,20	96666
15/02/11	7.413,0	7.427,0	7.382,0	7.406,0	0,09	110580
16/02/11	7.430,0	7.443,5	7.406,0	7.428,5	0,30	119895
17/02/11	7.422,0	7.439,0	7.368,0	7.403,0	-0,34	121007
18/02/11	7.419,0	7.430,5	7.383,5	7.421,0	0,24	103348
21/02/11	7.418,0	7.448,0	7.315,5	7.326,5	-1,27	109647
22/02/11	7.310,5	7.356,5	7.252,0	7.325,5	-0,01	184596
23/02/11	7.283,0	7.316,0	7.149,0	7.208,0	-1,60	188891
24/02/11	7.179,0	7.182,5	7.083,5	7.135,0	-1,01	191323
25/02/11	7.142,0	7.203,5	7.131,5	7.185,5	0,71	118181
28/02/11	7.179,5	7.309,5	7.151,5	7.275,5	1,25	145366
01/03/11	7.330,0	7.360,5	7.168,5	7.224,5	-0,70	172467
02/03/11	7.155,5	7.207,0	7.125,5	7.191,5	-0,46	161737
03/03/11	7.220,0	7.297,5	7.192,0	7.222,5	0,43	176198
04/03/11	7.266,5	7.315,0	7.130,0	7.173,0	-0,69	181454
07/03/11	7.146,0	7.274,0	7.124,5	7.165,0	-0,11	187400
08/03/11	7.194,0	7.226,5	7.072,0	7.175,0	0,14	182089
09/03/11	7.150,5	7.187,0	7.150,5	7.165,0	-0,14	21813