DATA	APERTURA	MASSIMO	MINIMO	CHIUSURA	VAR % CLOSE	VOLUME
16/01/03	3.047,25	3.080,25	3.023,30	3.054,10	0,00	81456084
17/01/03	3.047,10	3.047,10	2.918,25	2.918,80	-4,43	107425414
20/01/03	2.927,60	2.966,80	2.892,95	2.893,55	-0,87	63749535
21/01/03	2.900,90	2.955,75	2.860,35	2.870,55	-0,79	100490210
22/01/03	2.866,35	2.897,50	2.765,55	2.803,25	-2,35	125369398
23/01/03	2.804,15	2.862,60	2.776,70	2.811,20	0,28	114245691
24/01/03	2.813,15	2.827,45	2.714,90	2.717,80	-3,32	98877831
27/01/03	2.716,40	2.728,30	2.615,65	2.643,80	-2,72	127433014
28/01/03	2.649,95	2.705,20	2.616,05	2.671,35	1,04	110595981
29/01/03	2.667,70	2.743,10	2.563,90	2.706,55	1,32	136367128
30/01/03	2.711,85	2.742,90	2.665,50	2.693,80	-0,47	115937259
31/01/03	2.687,70	2.753,25	2.622,40	2.747,85	2,01	106047383
03/02/03	2.750,40	2.802,95	2.735,60	2.752,00	0,15	73695523
04/02/03	2.750,05	2.750,05	2.618,15	2.633,00	-4,32	93671348
05/02/03	2.626,85	2.738,10	2.584,90	2.725,90	3,53	104109635
06/02/03	2.714,10	2.720,20	2.617,65	2.649,00	-2,82	98302872
07/02/03	2.649,00	2.671,70	2.561,75	2.569,35	-3,01	105234000
10/02/03	2.573,25	2.593,00	2.528,90	2.586,10	0,65	83134884
11/02/03	2.593,15	2.664,15	2.584,70	2.627,00	1,58	80598874
12/02/03	2.621,45	2.621,45	2.565,00	2.571,25	-2,12	92549585
13/02/03	2.566,95	2.599,45	2.535,05	2.555,25	-0,62	88841535
14/02/03	2.558,25	2.711,60	2.558,25	2.674,45	4,66	102075623
17/02/03	2.683,50	2.722,30	2.679,95	2.708,95	1,29	59239027
18/02/03	2.707,55	2.750,10	2.673,90	2.740,15	1,15	86586546
19/02/03	2.734,80	2.734,80	2.616,90	2.624,65	-4,21	183765413
20/02/03	2.631,50	2.669,50	2.575,95	2.591,25	-1,27	139339288
21/02/03	2.591,70	2.648,85	2.565,15	2.648,85	2,22	121297350
24/02/03	2.648,50	2.648,55	2.571,35	2.571,35	-2,93	73568808
25/02/03	2.563,35	2.563,35	2.449,00	2.485,50	-3,34	143902560
26/02/03	2.488,90	2.518,85	2.433,15	2.450,20	-1,42	119300303
27/02/03	2.453,35	2.513,40	2.435,65	2.513,20	2,57	122746759
28/02/03	2.508,90	2.581,50	2.480,70	2.547,05	1,35	93380403
03/03/03	2.553,75	2.600,75	2.535,30	2.549,65	0,10	73923984
04/03/03	2.541,80	2.541,80	2.477,05	2.501,05	-1,91	101799224
05/03/03	2.495,45	2.540,05	2.456,40	2.498,00	-0,12	84794311
06/03/03	2.500,65	2.531,65	2.433,30	2.437,50	-2,42	81831542
07/03/03	2.433,70	2.467,55	2.393,60	2.431,65	-0,24	99073835
10/03/03	2.437,30	2.448,00	2.328,80	2.329,05	-4,22	101649317
11/03/03	2.324,00	2.348,10	2.258,55	2.305,30	-1,02	117083061
12/03/03	2.300,10	2.319,65	2.188,75	2.202,95	-4,44	133236689
13/03/03	2.203,95	2.354,30	2.203,95	2.354,30	6,87	128562177
14/03/03	2.356,35	2.482,15	2.356,35	2.403,20	2,08	163708498
17/03/03	2.398,10	2.520,55	2.327,85	2.487,10	3,49	136862826
18/03/03	2.490,80	2.625,00	2.490,80	2.584,60	3,92	200637747
19/03/03	2.576,95	2.675,00	2.524,50	2.615,20	1,18	153279411
20/03/03	2.607,75	2.657,50	2.551,90	2.604,85	-0,40	110416705
21/03/03	2.607,70	2.731,55	2.603,85	2.715,05	4,23	273057482
24/03/03	2.712,60	2.712,60	2.548,35	2.548,35	-6,14	106067219
25/03/03	2.541,80	2.636,70	2.481,70	2.636,10	3,44	114560984
26/03/03	2.634,90	2.680,55	2.579,35	2.579,35	-2,15	98276694
27/03/03	2.583,25	2.589,70	2.511,95	2.584,05	0,18	91227136
28/03/03	2.580,95	2.581,65	2.498,30	2.520,85	-2,45	82518352
31/03/03	2.512,00	2.512,00	2.396,60	2.423,85	-3,85	97038646
01/04/03	2.426,25	2.473,95	2.395,70	2.450,20	1,09	80136051
02/04/03	2.462,20	2.589,35	2.462,20	2.589,35	5,68	106646503
03/04/03	2.582,95	2.644,95	2.557,20	2.569,80	-0,75	108654175
04/04/03	2.573,15	2.656,25	2.553,65	2.654,05	3,28	106047332
07/04/03	2.654,75	2.814,40	2.654,45	2.808,95	5,84	132642338
08/04/03	2.798,75	2.809,15	2.740,60	2.767,80	-1,46	106660305
09/04/03	2.756,60	2.825,00	2.696,30	2.734,10	-1,22	124671729
10/04/03	2.730,95	2.763,65	2.685,80	2.697,10	-1,35	101823298
11/04/03	2.700,60	2.797,40	2.700,60	2.733,95	1,37	91107525
14/04/03	2.741,65	2.787,40	2.700,35	2.776,80	1,57	80766472
15/04/03	2.792,05	2.867,65	2.792,05	2.834,10	2,06	118911465
16/04/03	2.843,35	2.915,70	2.824,70	2.824,70	-0,33	116973497
17/04/03	2.820,35	2.900,00	2.801,15	2.899,80	2,66	94659832
22/04/03	2.898,35	2.965,20	2.843,80	2.960,95	2,11	86782456
23/04/03	2.968,80	3.000,75	2.932,75	2.974,40	0,45	119023470
24/04/03	2.967,60	2.969,95	2.881,05	2.891,60	-2,78	109323811
25/04/03	2.892,45	2.909,15	2.828,85	2.838,25	-1,85	98443290
28/04/03	2.834,45	2.953,90	2.821,35	2.953,90	4,08	87581781
29/04/03	2.958,10	3.004,80	2.908,95	2.908,95	-1,52	114598733
30/04/03	2.914,45	2.967,10	2.914,00	2.942,05	1,14	137833779
02/05/03	2.938,70	2.986,00	2.888,45	2.986,00	1,49	95765853
05/05/03	2.991,75	3.039,25	2.978,70	3.013,05	0,91	88134328
06/05/03	3.002,40	3.066,95	2.977,60	3.066,95	1,79	98650222
07/05/03	3.063,40	3.068,10	2.992,80	3.005,65	-2,00	134185108
08/05/03	3.005,10	3.016,55	2.884,50	2.886,10	-3,98	117225814
09/05/03	2.892,65	2.956,60	2.861,70	2.956,60	2,44	91161781
12/05/03	2.961,15	2.972,70	2.871,60	2.937,25	-0,65	79839545
13/05/03	2.941,55	2.952,00	2.883,30	2.909,95	-0,93	88771741
14/05/03	2.906,95	2.960,25	2.888,20	2.926,05	0,55	100968116
15/05/03	2.926,80	2.989,40	2.902,50	2.989,40	2,17	119485778
16/05/03	2.987,45	3.029,50	2.952,20	2.989,10	-0,01	107404973
19/05/03	2.976,40	2.976,40	2.841,00	2.850,70	-4,63	102016629
20/05/03	2.848,20	2.875,40	2.820,40	2.838,95	-0,41	105582770
21/05/03	2.841,35	2.853,05	2.773,75	2.827,25	-0,41	108823511
22/05/03	2.826,45	2.865,20	2.817,65	2.865,20	1,34	100776551
23/05/03	2.867,10	2.886,05	2.804,15	2.822,85	-1,48	77647216
26/05/03	2.821,55	2.855,30	2.812,40	2.828,30	0,19	33294933
27/05/03	2.827,65	2.875,15	2.769,45	2.873,60	1,60	94523149
28/05/03	2.885,55	2.958,20	2.885,55	2.919,55	1,60	124317871
29/05/03	2.914,20	2.968,45	2.897,10	2.906,70	-0,44	51452356
30/05/03	2.907,75	2.997,60	2.906,40	2.982,70	2,61	108734665
02/06/03	2.990,95	3.066,05	2.990,95	3.064,55	2,75	106530919
03/06/03	3.062,85	3.062,85	3.003,15	3.026,80	-1,23	84461169
04/06/03	3.030,30	3.099,80	3.020,15	3.080,00	1,76	113326572
05/06/03	3.086,65	3.106,25	3.020,45	3.039,75	-1,31	124090633
06/06/03	3.055,00	3.146,90	3.055,00	3.127,45	2,89	131230784
09/06/03	3.124,60	3.132,75	3.075,20	3.094,75	-1,05	48271226
10/06/03	3.088,60	3.149,45	3.076,75	3.140,35	1,47	94479353
11/06/03	3.145,50	3.191,35	3.133,65	3.178,15	1,20	136573893
12/06/03	3.180,60	3.253,70	3.180,60	3.219,45	1,30	135901593
13/06/03	3.220,80	3.246,15	3.157,30	3.168,70	-1,58	103364657
16/06/03	3.156,80	3.264,50	3.122,40	3.264,50	3,02	97142486
17/06/03	3.276,15	3.321,50	3.264,10	3.286,50	0,67	114976489
18/06/03	3.280,05	3.316,05	3.263,35	3.304,15	0,54	119743494
19/06/03	3.304,25	3.324,45	3.217,45	3.247,10	-1,73	86131481
20/06/03	3.237,25	3.267,65	3.218,05	3.239,00	-0,25	212238037
23/06/03	3.236,95	3.246,25	3.173,20	3.186,40	-1,62	91831899
24/06/03	3.185,20	3.228,35	3.165,25	3.217,35	0,97	99786559
25/06/03	3.217,25	3.237,50	3.180,05	3.198,80	-0,58	93906867
26/06/03	3.195,00	3.246,65	3.157,70	3.241,20	1,33	100000128
27/06/03	3.251,85	3.263,10	3.207,15	3.224,65	-0,51	86269768
30/06/03	3.228,80	3.271,30	3.181,75	3.220,60	-0,13	89154464
01/07/03	3.217,20	3.217,20	3.119,35	3.146,55	-2,30	99574831
02/07/03	3.148,10	3.243,05	3.148,10	3.241,05	3,00	94899743
03/07/03	3.237,05	3.261,60	3.196,75	3.241,90	0,03	102628049
04/07/03	3.237,80	3.243,75	3.213,60	3.239,60	-0,07	48837266
07/07/03	3.244,95	3.359,00	3.244,95	3.332,85	2,88	118920758
08/07/03	3.335,00	3.363,45	3.308,80	3.344,45	0,35	227965642
09/07/03	3.343,15	3.358,05	3.299,75	3.322,45	-0,66	101643256
10/07/03	3.322,05	3.322,05	3.255,90	3.269,85	-1,58	101042675
11/07/03	3.264,60	3.332,10	3.245,45	3.326,50	1,73	78235224
14/07/03	3.335,10	3.404,45	3.333,95	3.396,05	2,09	84633474
15/07/03	3.391,85	3.429,90	3.372,50	3.384,70	-0,34	115109003
16/07/03	3.385,20	3.430,75	3.358,70	3.387,65	0,09	107078282
17/07/03	3.384,85	3.384,85	3.312,90	3.330,70	-1,68	108538648
18/07/03	3.328,90	3.378,15	3.328,05	3.366,70	1,08	86567443
21/07/03	3.370,05	3.390,60	3.281,05	3.287,00	-2,37	86690067
22/07/03	3.295,35	3.321,90	3.254,20	3.318,15	0,95	104716285
23/07/03	3.323,70	3.338,75	3.277,25	3.304,50	-0,41	78165163
24/07/03	3.305,80	3.377,60	3.281,95	3.374,80	2,13	106298507
25/07/03	3.367,70	3.371,95	3.313,55	3.356,90	-0,53	72124679
28/07/03	3.360,65	3.425,45	3.360,65	3.417,75	1,81	70777654
29/07/03	3.417,50	3.452,20	3.373,65	3.428,10	0,30	87003770
30/07/03	3.418,50	3.449,20	3.395,75	3.429,05	0,03	84533446
31/07/03	3.432,75	3.487,85	3.399,85	3.487,85	1,72	127620317
01/08/03	3.481,80	3.481,80	3.403,05	3.438,90	-1,40	94124395
04/08/03	3.433,70	3.464,60	3.363,95	3.405,30	-0,98	82228431
05/08/03	3.414,10	3.454,75	3.399,20	3.438,35	0,97	73738267
06/08/03	3.427,50	3.427,50	3.318,15	3.375,65	-1,82	106676593
07/08/03	3.370,50	3.370,50	3.299,75	3.331,90	-1,30	94838943
08/08/03	3.339,85	3.367,15	3.309,20	3.332,25	0,01	73098474
11/08/03	3.333,05	3.361,65	3.309,85	3.339,60	0,22	60826139
12/08/03	3.342,60	3.399,75	3.342,60	3.381,70	1,26	63345675
13/08/03	3.388,55	3.429,00	3.376,30	3.398,90	0,51	94847279
14/08/03	3.398,15	3.452,70	3.379,50	3.452,70	1,58	112926223
15/08/03	3.449,55	3.470,55	3.434,25	3.443,95	-0,25	81938029
18/08/03	3.447,60	3.507,25	3.447,60	3.507,25	1,84	63854385
19/08/03	3.511,05	3.545,10	3.486,45	3.504,55	-0,08	100328624
20/08/03	3.507,25	3.515,15	3.461,40	3.501,25	-0,09	87071745
21/08/03	3.501,40	3.565,45	3.501,40	3.565,45	1,83	99264301
22/08/03	3.563,30	3.588,55	3.534,40	3.549,05	-0,46	86613401
25/08/03	3.547,65	3.547,65	3.489,75	3.500,10	-1,38	52185845
26/08/03	3.498,90	3.532,25	3.438,85	3.455,50	-1,27	77836914
27/08/03	3.462,15	3.493,45	3.451,80	3.483,10	0,80	85707794
28/08/03	3.486,35	3.530,15	3.465,70	3.492,65	0,28	93888143
29/08/03	3.510,30	3.531,80	3.479,90	3.484,60	-0,23	74476588
01/09/03	3.493,35	3.577,85	3.493,35	3.571,20	2,49	60269678
02/09/03	3.570,10	3.588,45	3.536,25	3.567,20	-0,11	81526721
03/09/03	3.570,25	3.656,65	3.570,25	3.647,50	2,25	139472795
04/09/03	3.638,90	3.671,40	3.628,95	3.668,65	0,58	106104657
05/09/03	3.671,95	3.676,90	3.597,60	3.607,70	-1,66	86990699
08/09/03	3.612,85	3.656,60	3.612,40	3.641,55	0,94	76615196
09/09/03	3.645,90	3.670,30	3.583,35	3.594,40	-1,29	97722918
10/09/03	3.586,80	3.586,80	3.524,15	3.536,85	-1,60	103479484
11/09/03	3.525,50	3.566,85	3.495,10	3.566,85	0,85	84269966
12/09/03	3.564,55	3.573,20	3.473,80	3.508,05	-1,65	93352271
15/09/03	3.512,30	3.547,35	3.506,40	3.516,30	0,24	56197625
16/09/03	3.522,80	3.568,70	3.508,85	3.564,75	1,38	63670521
17/09/03	3.573,30	3.613,20	3.551,80	3.561,05	-0,10	91839806
18/09/03	3.562,90	3.623,60	3.554,00	3.612,00	1,43	105243162
19/09/03	3.617,15	3.629,60	3.578,70	3.578,70	-0,92	248504922
22/09/03	3.578,15	3.578,15	3.456,25	3.456,25	-3,42	115889563
23/09/03	3.459,40	3.483,75	3.396,30	3.411,00	-1,31	123187130
24/09/03	3.414,65	3.450,95	3.286,00	3.307,35	-3,04	107395298
25/09/03	3.305,55	3.361,85	3.301,40	3.326,25	0,57	120984485
26/09/03	3.325,75	3.345,15	3.275,55	3.324,85	-0,04	107628366
29/09/03	3.324,00	3.364,60	3.280,10	3.323,40	-0,04	79451092
30/09/03	3.317,60	3.330,20	3.202,85	3.256,80	-2,00	113243886
01/10/03	3.255,75	3.329,85	3.217,40	3.329,85	2,24	114661907
02/10/03	3.330,95	3.354,65	3.268,00	3.276,65	-1,60	111161944
03/10/03	3.283,40	3.439,90	3.283,40	3.419,00	4,34	96276162
06/10/03	3.414,05	3.416,75	3.379,55	3.404,90	-0,41	75971201
07/10/03	3.407,70	3.409,20	3.332,80	3.355,80	-1,44	91122143
08/10/03	3.357,70	3.432,10	3.342,90	3.395,35	1,18	106120138
09/10/03	3.395,05	3.491,20	3.389,15	3.481,90	2,55	109601751
10/10/03	3.479,20	3.512,20	3.455,95	3.471,25	-0,31	87935438
13/10/03	3.480,15	3.554,55	3.480,15	3.538,40	1,93	79663949
14/10/03	3.543,15	3.567,10	3.504,45	3.538,15	-0,01	85052686
15/10/03	3.542,25	3.606,00	3.540,85	3.570,60	0,92	109712475
16/10/03	3.568,70	3.594,95	3.524,10	3.577,70	0,20	95277217
17/10/03	3.577,65	3.593,75	3.510,80	3.516,65	-1,71	106131972
20/10/03	3.520,55	3.566,65	3.496,55	3.559,35	1,21	77850094
21/10/03	3.567,35	3.593,50	3.536,80	3.580,10	0,58	113976742
22/10/03	3.560,95	3.571,30	3.488,75	3.490,60	-2,50	87348625
23/10/03	3.486,90	3.502,95	3.423,35	3.497,15	0,19	94967965
24/10/03	3.495,20	3.495,20	3.439,10	3.452,65	-1,27	64105822
27/10/03	3.459,05	3.529,45	3.459,05	3.517,10	1,87	56174781
28/10/03	3.532,00	3.600,75	3.532,00	3.586,95	1,99	93390576
29/10/03	3.597,50	3.627,20	3.583,80	3.615,40	0,79	103010899
30/10/03	3.620,00	3.675,80	3.583,45	3.639,65	0,67	121740201
31/10/03	3.639,35	3.657,60	3.612,65	3.656,00	0,45	75584821
03/11/03	3.657,60	3.750,25	3.651,75	3.744,50	2,42	97782875
04/11/03	3.742,55	3.768,55	3.724,20	3.741,70	-0,07	98621701
05/11/03	3.737,30	3.745,20	3.690,85	3.717,70	-0,64	94792254
06/11/03	3.719,85	3.759,85	3.683,45	3.733,95	0,44	96268793
07/11/03	3.744,40	3.814,20	3.744,40	3.782,55	1,30	132923959
10/11/03	3.778,25	3.789,30	3.737,25	3.746,25	-0,96	88689142
11/11/03	3.739,45	3.739,45	3.700,00	3.729,85	-0,44	88903552
12/11/03	3.730,15	3.754,35	3.696,95	3.748,35	0,50	126514588
13/11/03	3.756,30	3.813,20	3.739,25	3.765,60	0,46	126775209
14/11/03	3.752,20	3.812,90	3.746,90	3.797,40	0,84	82977953
17/11/03	3.792,90	3.792,90	3.664,95	3.674,55	-3,24	97573623
18/11/03	3.693,10	3.715,90	3.644,95	3.666,30	-0,22	99661087
19/11/03	3.659,95	3.659,95	3.594,60	3.652,30	-0,38	107063377
20/11/03	3.663,65	3.671,40	3.576,50	3.638,05	-0,39	111371413
21/11/03	3.637,60	3.658,20	3.619,90	3.642,25	0,12	85146746
24/11/03	3.642,70	3.743,35	3.642,70	3.737,10	2,60	89160208
25/11/03	3.744,45	3.767,90	3.727,80	3.733,15	-0,11	86546868
26/11/03	3.731,30	3.786,35	3.713,00	3.713,00	-0,54	94855589
27/11/03	3.741,65	3.756,10	3.729,20	3.745,00	0,86	44335557
28/11/03	3.748,25	3.771,10	3.692,00	3.745,95	0,03	81282415
01/12/03	3.752,70	3.829,45	3.752,70	3.821,20	2,01	95140020
02/12/03	3.821,65	3.838,10	3.788,95	3.809,25	-0,31	92969397
03/12/03	3.808,30	3.875,65	3.801,75	3.875,65	1,74	116689427
04/12/03	3.871,50	3.894,80	3.848,00	3.874,80	-0,02	122461419
05/12/03	3.856,50	3.874,55	3.813,60	3.841,75	-0,85	92793465
08/12/03	3.834,90	3.834,90	3.778,75	3.806,55	-0,92	65895286
09/12/03	3.812,90	3.878,45	3.812,90	3.846,20	1,04	104582452
10/12/03	3.841,85	3.847,95	3.798,00	3.820,90	-0,66	115662185
11/12/03	3.833,20	3.864,35	3.826,95	3.858,85	0,99	98870044
12/12/03	3.864,60	3.904,45	3.847,65	3.860,15	0,03	89520405
15/12/03	3.866,90	3.930,25	3.866,90	3.875,45	0,40	96054350
16/12/03	3.862,80	3.878,65	3.835,95	3.866,00	-0,24	85911635
17/12/03	3.870,15	3.880,05	3.840,95	3.847,55	-0,48	92045344
18/12/03	3.847,30	3.878,90	3.823,70	3.870,90	0,61	90538437
19/12/03	3.881,95	3.907,90	3.876,45	3.898,40	0,71	154134667
22/12/03	3.891,65	3.909,40	3.870,55	3.876,95	-0,55	62035704
23/12/03	3.884,10	3.913,25	3.884,10	3.903,35	0,68	46947912
29/12/03	3.907,55	3.957,25	3.907,55	3.952,70	1,27	36488752
30/12/03	3.957,95	3.996,30	3.957,95	3.965,15	0,31	34660665
02/01/04	3.969,05	4.022,95	3.969,05	4.018,50	1,35	62413602
05/01/04	4.019,95	4.041,00	4.001,50	4.035,90	0,43	85539097
06/01/04	4.038,40	4.047,05	4.003,50	4.035,45	-0,01	94696270
07/01/04	4.039,65	4.051,00	3.985,95	4.004,40	-0,77	145580905
08/01/04	4.013,15	4.070,45	4.013,15	4.045,45	1,02	139663495
09/01/04	4.059,10	4.073,35	3.982,85	4.016,20	-0,72	126836762
12/01/04	4.010,05	4.010,05	3.980,20	3.995,90	-0,50	135461574
13/01/04	4.006,85	4.033,65	3.990,60	3.996,20	0,01	107012269
14/01/04	3.993,35	4.056,25	3.980,35	4.055,20	1,48	102789186
15/01/04	4.047,65	4.081,60	4.026,90	4.068,75	0,33	108778635
16/01/04	4.090,80	4.122,95	4.090,80	4.111,65	1,05	133851632
19/01/04	4.111,90	4.151,70	4.111,90	4.139,90	0,69	90095207
20/01/04	4.141,35	4.156,10	4.101,55	4.106,40	-0,81	110834231
21/01/04	4.109,65	4.138,05	4.099,45	4.138,05	0,77	120652862
22/01/04	4.144,05	4.171,50	4.129,25	4.139,85	0,04	113803625
23/01/04	4.140,75	4.164,25	4.130,85	4.151,85	0,29	98429520
26/01/04	4.152,10	4.152,10	4.116,05	4.128,70	-0,56	87832154
27/01/04	4.141,85	4.175,50	4.129,10	4.134,40	0,14	118343717
28/01/04	4.124,50	4.157,20	4.105,95	4.150,25	0,38	118398458
29/01/04	4.117,60	4.126,65	4.092,05	4.095,70	-1,31	110672149
30/01/04	4.106,65	4.116,50	4.048,50	4.058,60	-0,91	98283032
02/02/04	4.062,80	4.087,20	4.046,30	4.071,60	0,32	76610017
03/02/04	4.074,40	4.075,80	4.019,00	4.057,50	-0,35	106026272
04/02/04	4.050,10	4.050,10	4.008,80	4.028,35	-0,72	111859209
05/02/04	4.025,40	4.054,95	4.009,55	4.014,80	-0,34	100597692
06/02/04	4.015,00	4.053,00	4.007,85	4.045,00	0,75	91397148
09/02/04	4.051,35	4.102,45	4.051,35	4.098,95	1,33	92299446
10/02/04	4.100,75	4.114,80	4.083,35	4.110,80	0,29	81307018
11/02/04	4.111,90	4.125,60	4.101,15	4.122,15	0,28	76554902
12/02/04	4.138,15	4.150,55	4.106,30	4.121,65	-0,01	87453409
13/02/04	4.121,45	4.130,75	4.047,90	4.057,05	-1,57	83264592
16/02/04	4.054,95	4.070,45	4.040,50	4.070,45	0,33	48044075
17/02/04	4.073,75	4.099,80	4.070,65	4.095,85	0,62	103255696
18/02/04	4.096,75	4.111,50	4.085,30	4.095,35	-0,01	89014227
19/02/04	4.099,90	4.147,35	4.099,90	4.141,55	1,13	90407035
20/02/04	4.124,50	4.135,55	4.055,55	4.073,35	-1,65	113886101
23/02/04	4.074,10	4.106,10	4.065,25	4.068,70	-0,11	70533784
24/02/04	4.067,90	4.067,90	3.967,85	3.991,40	-1,90	117018831
25/02/04	3.993,30	4.008,05	3.960,40	3.995,35	0,10	102632304
26/02/04	4.008,40	4.019,30	3.973,80	4.007,80	0,31	101282969
27/02/04	4.027,35	4.052,60	4.017,90	4.018,15	0,26	114204332
01/03/04	4.026,20	4.061,10	4.026,20	4.054,45	0,90	76724677
02/03/04	4.057,10	4.101,05	4.057,10	4.100,35	1,13	92364069
03/03/04	4.088,90	4.096,40	4.058,10	4.071,70	-0,70	89448476
04/03/04	4.077,30	4.138,85	4.077,30	4.133,80	1,52	100794186
05/03/04	4.136,80	4.151,85	4.090,90	4.126,15	-0,18	114608935
08/03/04	4.131,35	4.163,20	4.131,35	4.146,00	0,48	51878060
09/03/04	4.144,00	4.144,00	4.077,05	4.087,55	-1,41	98986294
10/03/04	4.077,65	4.077,65	4.024,80	4.044,70	-1,05	107713060
11/03/04	4.040,50	4.040,50	3.875,60	3.904,95	-3,46	198399260
12/03/04	3.879,65	3.920,40	3.824,55	3.915,40	0,27	143403054
15/03/04	3.908,60	3.909,85	3.807,95	3.810,75	-2,67	115597894
16/03/04	3.810,90	3.851,00	3.775,10	3.822,35	0,30	142442327
17/03/04	3.828,25	3.902,85	3.828,25	3.896,80	1,95	138117023
18/03/04	3.898,40	3.902,75	3.821,90	3.827,45	-1,78	122233768
19/03/04	3.838,40	3.863,00	3.805,15	3.819,15	-0,22	214666547
22/03/04	3.802,55	3.802,55	3.696,20	3.729,25	-2,35	128150949
23/03/04	3.722,95	3.772,85	3.715,40	3.728,80	-0,01	121276239
24/03/04	3.732,30	3.758,45	3.692,40	3.726,05	-0,07	127469662
25/03/04	3.729,75	3.811,90	3.729,75	3.811,90	2,30	146150128
26/03/04	3.834,85	3.850,00	3.802,25	3.822,35	0,27	95580048
29/03/04	3.828,05	3.886,35	3.823,65	3.881,25	1,54	73542507
30/03/04	3.880,40	3.883,65	3.845,55	3.874,05	-0,19	90106036
31/03/04	3.876,45	3.901,05	3.840,10	3.856,70	-0,45	97024261
01/04/04	3.858,35	3.928,65	3.857,05	3.924,85	1,77	115605556
02/04/04	3.924,50	4.008,10	3.921,50	4.007,60	2,11	119970984
05/04/04	4.015,25	4.059,10	4.006,45	4.048,60	1,02	95483787
06/04/04	4.064,75	4.065,70	4.010,75	4.022,80	-0,64	109493093
07/04/04	4.023,70	4.048,60	4.000,45	4.001,15	-0,54	91871742
08/04/04	4.030,55	4.058,30	4.004,55	4.013,55	0,31	76289226
13/04/04	4.016,10	4.094,25	4.016,10	4.071,40	1,44	80073914
14/04/04	4.058,90	4.058,90	3.970,00	4.012,75	-1,44	109535322
15/04/04	4.011,25	4.034,30	3.989,20	4.004,60	-0,20	83357361
16/04/04	4.004,60	4.043,55	3.986,60	4.034,00	0,73	98842322
19/04/04	4.033,00	4.040,70	3.995,60	4.025,05	-0,22	61363245
20/04/04	4.034,30	4.083,25	4.034,30	4.061,15	0,90	80860369
21/04/04	4.050,45	4.055,25	4.013,30	4.026,15	-0,86	125819990
22/04/04	4.043,35	4.062,85	4.002,45	4.059,15	0,82	122768421
23/04/04	4.080,35	4.129,15	4.080,35	4.103,60	1,10	121934367
26/04/04	4.105,95	4.156,90	4.105,95	4.125,85	0,54	81247256
27/04/04	4.124,70	4.151,10	4.112,85	4.134,10	0,20	89669441
28/04/04	4.130,50	4.133,85	4.062,60	4.065,75	-1,65	122300394
29/04/04	4.051,25	4.061,95	3.987,00	4.008,90	-1,40	158758928
30/04/04	3.998,55	4.008,05	3.968,85	3.985,20	-0,59	106408139
03/05/04	3.972,90	4.011,45	3.945,50	4.007,65	0,56	59570300
04/05/04	4.002,30	4.018,70	3.976,20	3.990,75	-0,42	78749682
05/05/04	3.975,65	4.029,30	3.964,30	4.022,10	0,79	89064489
06/05/04	4.011,85	4.012,90	3.900,50	3.909,45	-2,80	129145289
07/05/04	3.909,60	3.923,15	3.852,90	3.895,65	-0,35	128937819
10/05/04	3.895,00	3.895,00	3.776,35	3.784,60	-2,85	125329743
11/05/04	3.790,70	3.850,50	3.790,70	3.849,85	1,72	93433505
12/05/04	3.846,70	3.851,75	3.769,90	3.776,25	-1,91	101325717
13/05/04	3.781,75	3.827,05	3.779,75	3.824,95	1,29	106134446
14/05/04	3.824,55	3.833,00	3.769,60	3.803,10	-0,57	99177844
17/05/04	3.801,45	3.801,45	3.710,00	3.754,35	-1,28	112621880
18/05/04	3.756,85	3.796,75	3.754,05	3.789,25	0,93	90006536
19/05/04	3.799,45	3.883,15	3.799,45	3.872,25	2,19	110829410
20/05/04	3.855,65	3.855,65	3.812,05	3.839,30	-0,85	52390713
21/05/04	3.842,25	3.869,20	3.808,60	3.831,85	-0,19	78551890
24/05/04	3.842,40	3.901,50	3.842,40	3.867,85	0,94	71603924
25/05/04	3.859,65	3.859,65	3.810,00	3.828,05	-1,03	81684650
26/05/04	3.830,70	3.901,30	3.830,70	3.867,50	1,03	78818836
27/05/04	3.872,05	3.926,60	3.872,05	3.913,35	1,18	94848858
28/05/04	3.921,90	3.940,70	3.892,30	3.902,70	-0,27	71072290
31/05/04	3.904,40	3.927,95	3.898,40	3.921,40	0,48	12774706
01/06/04	3.924,30	3.929,90	3.856,05	3.864,20	-1,46	66700536
02/06/04	3.868,95	3.917,75	3.868,95	3.888,30	0,62	79426147
03/06/04	3.890,25	3.917,65	3.870,85	3.917,10	0,74	81924846
04/06/04	3.917,80	3.973,55	3.913,75	3.961,95	1,14	92185185
07/06/04	3.973,45	4.025,10	3.973,45	4.017,80	1,41	78392491
08/06/04	4.021,80	4.040,75	4.003,10	4.018,95	0,03	89217100
09/06/04	4.024,40	4.036,45	3.990,65	3.997,75	-0,53	81169163
10/06/04	3.997,20	4.027,40	3.992,55	4.021,65	0,60	52472358
11/06/04	4.017,45	4.019,40	3.993,25	4.014,55	-0,18	45498941
14/06/04	4.008,60	4.008,60	3.939,15	3.948,65	-1,64	82030024
15/06/04	3.946,15	3.995,45	3.933,10	3.987,30	0,98	83068034
16/06/04	3.991,10	4.014,80	3.991,10	4.003,25	0,40	78792763
17/06/04	3.997,00	4.018,60	3.971,75	3.985,45	-0,44	75516652
18/06/04	3.976,30	4.004,85	3.966,20	3.999,80	0,36	149162242
21/06/04	4.008,50	4.029,10	3.977,80	3.989,30	-0,26	76960554
22/06/04	3.985,40	3.985,40	3.916,40	3.928,40	-1,53	99323936
23/06/04	3.933,85	3.966,90	3.933,85	3.945,10	0,43	76187737
24/06/04	3.954,20	4.012,65	3.954,20	4.007,05	1,57	89793075
25/06/04	4.006,75	4.020,15	3.987,00	4.013,35	0,16	65986509
28/06/04	4.016,80	4.076,60	4.004,50	4.069,35	1,40	83355292
29/06/04	4.067,90	4.086,05	4.050,20	4.069,75	0,01	84614888
30/06/04	4.070,05	4.090,75	4.052,75	4.052,75	-0,42	77191447
01/07/04	4.078,35	4.101,50	4.026,55	4.035,00	-0,44	97307650
02/07/04	4.030,45	4.030,45	3.990,50	3.998,75	-0,90	77414092
05/07/04	3.998,20	4.011,55	3.991,15	3.995,75	-0,08	34546501
06/07/04	4.001,55	4.008,10	3.935,90	3.944,90	-1,27	71106282
07/07/04	3.944,35	3.958,90	3.922,45	3.930,60	-0,36	91864652
08/07/04	3.921,40	3.937,00	3.894,75	3.934,50	0,10	100355137
09/07/04	3.932,25	3.932,60	3.882,75	3.924,50	-0,25	83127215
12/07/04	3.911,55	3.928,05	3.884,40	3.893,25	-0,80	67352375
13/07/04	3.897,30	3.919,25	3.892,15	3.903,90	0,27	71861964
14/07/04	3.894,55	3.898,85	3.851,35	3.898,85	-0,13	95613217
15/07/04	3.898,20	3.898,20	3.847,20	3.847,20	-1,32	81874155
16/07/04	3.848,15	3.883,05	3.837,65	3.845,95	-0,03	87433173
19/07/04	3.845,05	3.845,80	3.812,65	3.812,65	-0,87	76994607
20/07/04	3.809,35	3.839,75	3.785,35	3.837,60	0,65	98442366
21/07/04	3.849,65	3.899,40	3.849,65	3.877,50	1,04	99582856
22/07/04	3.867,20	3.867,20	3.796,30	3.801,05	-1,97	86433624
23/07/04	3.805,30	3.824,75	3.785,30	3.797,35	-0,10	66954866
26/07/04	3.795,65	3.811,40	3.749,05	3.752,60	-1,18	70843884
27/07/04	3.755,45	3.815,10	3.755,45	3.814,10	1,64	79559974
28/07/04	3.829,05	3.856,65	3.797,75	3.807,20	-0,18	100623413
29/07/04	3.815,35	3.895,35	3.815,35	3.889,70	2,17	112304319
30/07/04	3.900,90	3.911,30	3.867,10	3.895,60	0,15	84353669
02/08/04	3.891,20	3.891,20	3.841,75	3.862,70	-0,84	68612143
03/08/04	3.869,15	3.891,80	3.864,80	3.877,30	0,38	73555250
04/08/04	3.867,45	3.867,45	3.807,25	3.823,75	-1,38	94917519
05/08/04	3.834,25	3.858,65	3.828,70	3.829,05	0,14	82238927
06/08/04	3.818,80	3.818,80	3.719,45	3.727,75	-2,65	115045761
09/08/04	3.726,50	3.736,55	3.666,05	3.690,35	-1,00	87685674
10/08/04	3.691,60	3.721,30	3.685,90	3.720,65	0,82	74365038
11/08/04	3.722,60	3.731,45	3.636,95	3.678,90	-1,12	100168428
12/08/04	3.683,65	3.708,35	3.632,45	3.658,10	-0,57	130541221
13/08/04	3.648,90	3.662,80	3.618,70	3.647,00	-0,30	105560156
16/08/04	3.643,10	3.703,40	3.618,60	3.699,10	1,43	86591028
17/08/04	3.696,20	3.735,85	3.679,20	3.705,75	0,18	95038538
18/08/04	3.704,80	3.728,40	3.677,95	3.726,50	0,56	78884800
19/08/04	3.729,85	3.758,50	3.706,10	3.723,00	-0,09	82512170
20/08/04	3.716,60	3.723,85	3.689,85	3.712,60	-0,28	63980067
23/08/04	3.722,25	3.782,35	3.722,25	3.772,15	1,60	69503737
24/08/04	3.771,10	3.799,90	3.766,40	3.771,00	-0,03	82583776
25/08/04	3.790,15	3.801,75	3.770,80	3.788,90	0,47	69792297
26/08/04	3.796,60	3.839,30	3.796,60	3.832,30	1,15	78837316
27/08/04	3.833,50	3.856,05	3.811,70	3.851,20	0,49	62593185
30/08/04	3.848,80	3.852,95	3.818,75	3.838,85	-0,32	42760328
31/08/04	3.829,75	3.829,75	3.778,20	3.785,20	-1,40	86989762
01/09/04	3.794,15	3.827,85	3.792,25	3.817,60	0,86	89407670
02/09/04	3.815,00	3.844,55	3.798,00	3.833,45	0,41	76808252
03/09/04	3.834,70	3.882,80	3.823,20	3.867,00	0,87	88504993
06/09/04	3.867,45	3.891,60	3.867,45	3.887,60	0,53	49763136
07/09/04	3.888,55	3.905,10	3.873,55	3.889,05	0,04	71858616
08/09/04	3.890,70	3.898,75	3.875,40	3.884,15	-0,13	73393098
09/09/04	3.867,95	3.867,95	3.836,05	3.851,20	-0,85	87192653
10/09/04	3.855,40	3.896,60	3.855,40	3.886,05	0,90	75309377
13/09/04	3.890,30	3.953,30	3.890,30	3.953,30	1,73	85922082
14/09/04	3.954,50	3.955,05	3.933,25	3.947,75	-0,14	87026618
15/09/04	3.949,55	3.971,00	3.928,30	3.941,75	-0,15	100116797
16/09/04	3.941,55	3.968,15	3.940,95	3.963,65	0,56	78466196
17/09/04	3.962,80	4.000,15	3.955,80	3.988,05	0,62	149477398
20/09/04	3.986,35	3.986,35	3.954,15	3.977,70	-0,26	68196126
21/09/04	3.977,05	3.998,50	3.968,65	3.991,00	0,34	90005288
22/09/04	3.989,85	3.999,45	3.935,75	3.942,35	-1,22	133013383
23/09/04	3.927,40	3.929,30	3.895,15	3.905,65	-0,93	92388074
24/09/04	3.900,50	3.917,70	3.887,85	3.910,30	0,12	64228128
27/09/04	3.905,75	3.905,75	3.859,35	3.874,35	-0,92	60750795
28/09/04	3.867,50	3.888,85	3.848,30	3.882,25	0,20	78208428
29/09/04	3.883,60	3.944,15	3.883,60	3.920,35	0,98	107738436
30/09/04	3.934,60	3.950,65	3.887,85	3.892,90	-0,70	88766683
01/10/04	3.895,15	3.996,10	3.895,15	3.994,95	2,62	111214395
04/10/04	4.005,65	4.059,25	4.005,65	4.033,30	0,96	102621728
05/10/04	4.034,30	4.078,50	4.023,75	4.048,70	0,38	110199679
06/10/04	4.046,30	4.062,20	4.030,75	4.049,65	0,02	97875325
07/10/04	4.062,95	4.077,35	4.034,25	4.043,35	-0,16	90696047
08/10/04	4.028,80	4.066,00	4.001,50	4.015,55	-0,69	95381790
11/10/04	4.011,85	4.027,00	4.004,95	4.017,80	0,06	91761449
12/10/04	4.011,20	4.011,20	3.943,75	3.966,50	-1,28	121875226
13/10/04	3.968,50	4.015,70	3.968,50	3.976,05	0,24	103979023
14/10/04	3.961,35	3.961,35	3.928,90	3.940,45	-0,89	95064248
15/10/04	3.937,20	3.937,20	3.897,50	3.922,10	-0,47	104774226
18/10/04	3.926,50	3.937,40	3.897,60	3.915,15	-0,18	77391818
19/10/04	3.944,75	3.983,45	3.944,75	3.964,15	1,25	99815178
20/10/04	3.918,35	3.918,35	3.889,70	3.912,40	-1,30	93142352
21/10/04	3.929,35	3.947,10	3.894,90	3.934,05	0,55	85968406
22/10/04	3.932,60	3.968,45	3.924,45	3.935,15	0,03	75807143
25/10/04	3.880,50	3.880,50	3.839,00	3.854,40	-2,05	97964899
26/10/04	3.861,50	3.870,90	3.843,60	3.862,25	0,20	74219906
27/10/04	3.882,00	3.929,05	3.866,15	3.929,05	1,73	94170151
28/10/04	3.951,70	3.975,80	3.947,95	3.959,60	0,78	137448870
29/10/04	3.965,00	3.994,20	3.950,30	3.960,25	0,02	98353265
01/11/04	3.961,20	4.017,85	3.959,25	4.012,65	1,32	65754268
02/11/04	4.017,85	4.042,35	4.010,60	4.037,55	0,62	88857825
03/11/04	4.061,40	4.073,55	4.028,25	4.039,05	0,04	112707822
04/11/04	4.032,60	4.041,40	4.013,85	4.041,40	0,06	85037567
05/11/04	4.075,00	4.111,80	4.048,05	4.063,60	0,55	123958149
08/11/04	4.063,85	4.081,00	4.051,60	4.068,95	0,13	95723503
09/11/04	4.075,65	4.086,05	4.059,00	4.065,35	-0,09	103847088
10/11/04	4.074,45	4.103,50	4.074,45	4.089,15	0,59	90860070
11/11/04	4.081,05	4.141,15	4.078,10	4.130,80	1,02	151655285
12/11/04	4.149,00	4.162,35	4.135,90	4.143,35	0,30	99884348
15/11/04	4.162,95	4.172,00	4.130,10	4.134,35	-0,22	78308090
16/11/04	4.139,50	4.144,00	4.106,85	4.117,20	-0,41	84183156
17/11/04	4.126,60	4.183,40	4.116,20	4.183,40	1,61	110665410
18/11/04	4.167,15	4.191,05	4.160,30	4.178,70	-0,11	94906539
19/11/04	4.179,75	4.202,45	4.133,20	4.134,90	-1,05	121310956
22/11/04	4.115,90	4.124,00	4.088,60	4.124,00	-0,26	75104907
23/11/04	4.143,70	4.160,20	4.107,40	4.113,35	-0,26	93675448
24/11/04	4.140,25	4.140,25	4.114,25	4.125,30	0,29	77197357
25/11/04	4.137,05	4.161,55	4.131,15	4.160,35	0,85	61724027
26/11/04	4.147,05	4.159,15	4.135,55	4.154,25	-0,15	47071348
29/11/04	4.160,90	4.219,05	4.147,00	4.147,00	-0,18	100286387
30/11/04	4.161,60	4.165,50	4.113,50	4.126,00	-0,51	94978306
01/12/04	4.108,55	4.187,70	4.107,60	4.186,05	1,45	113612983
02/12/04	4.202,70	4.227,85	4.186,35	4.216,40	0,73	116422071
03/12/04	4.225,40	4.233,50	4.191,10	4.208,85	-0,18	106333945
06/12/04	4.199,25	4.204,45	4.184,35	4.193,90	-0,36	57723827
07/12/04	4.197,50	4.231,45	4.192,30	4.212,60	0,45	74907181
08/12/04	4.185,05	4.213,45	4.172,55	4.201,35	-0,27	83675169
09/12/04	4.197,95	4.206,60	4.131,25	4.150,40	-1,21	99635723
10/12/04	4.167,55	4.182,95	4.153,40	4.174,55	0,58	73579364
13/12/04	4.189,35	4.229,00	4.188,20	4.219,25	1,07	78817571
14/12/04	4.234,35	4.250,05	4.224,20	4.231,30	0,29	77074290
15/12/04	4.239,40	4.243,75	4.211,95	4.213,70	-0,42	78083850
16/12/04	4.216,35	4.235,80	4.216,05	4.233,70	0,48	76494029
17/12/04	4.235,80	4.241,80	4.173,60	4.182,25	-1,22	230383126
20/12/04	4.178,15	4.227,70	4.176,40	4.211,55	0,70	79254321
21/12/04	4.201,45	4.221,60	4.199,40	4.214,40	0,07	67785895
22/12/04	4.232,45	4.252,20	4.229,85	4.241,30	0,64	74756559
23/12/04	4.234,05	4.253,70	4.234,05	4.251,60	0,24	44958426
27/12/04	4.254,40	4.262,25	4.235,35	4.235,35	-0,38	32619579
28/12/04	4.253,80	4.262,05	4.242,60	4.261,80	0,62	32287988
29/12/04	4.270,55	4.272,20	4.240,00	4.247,75	-0,33	35579057
30/12/04	4.254,40	4.261,95	4.251,05	4.256,10	0,20	21565357
03/01/05	4.260,90	4.310,30	4.251,35	4.291,55	0,83	75848431
04/01/05	4.281,65	4.306,70	4.276,55	4.290,50	-0,02	90132813
05/01/05	4.262,20	4.274,65	4.242,05	4.258,25	-0,75	96055001
06/01/05	4.260,35	4.301,00	4.260,35	4.300,95	1,00	89752186
07/01/05	4.298,00	4.325,75	4.288,25	4.316,40	0,36	98291553
10/01/05	4.311,85	4.324,40	4.291,25	4.307,35	-0,21	88288793
11/01/05	4.305,85	4.314,40	4.247,80	4.258,00	-1,15	125780749
12/01/05	4.257,65	4.258,35	4.193,25	4.208,80	-1,16	131373160
13/01/05	4.218,20	4.234,10	4.200,60	4.212,15	0,08	115748806
14/01/05	4.191,15	4.236,10	4.191,15	4.232,35	0,48	93131034
17/01/05	4.235,95	4.254,40	4.235,95	4.245,50	0,31	67385269
18/01/05	4.239,55	4.256,20	4.207,75	4.250,70	0,12	92211471
19/01/05	4.259,65	4.269,75	4.241,05	4.245,55	-0,12	117149305
20/01/05	4.230,75	4.230,75	4.198,95	4.220,45	-0,59	99508539
21/01/05	4.213,30	4.221,85	4.198,35	4.213,70	-0,16	126657271
24/01/05	4.195,35	4.201,90	4.160,85	4.201,90	-0,28	118396836
25/01/05	4.193,55	4.241,35	4.189,50	4.233,95	0,76	101302740
26/01/05	4.235,80	4.245,10	4.211,60	4.214,10	-0,47	141212224
27/01/05	4.209,95	4.224,30	4.185,65	4.216,40	0,05	146152182
28/01/05	4.225,35	4.235,35	4.188,20	4.201,80	-0,35	89118952
31/01/05	4.211,85	4.258,40	4.211,85	4.254,85	1,26	114619054
01/02/05	4.256,65	4.281,05	4.249,70	4.279,95	0,59	94737545
02/02/05	4.282,55	4.300,05	4.279,90	4.296,30	0,38	107196767
03/02/05	4.297,15	4.302,40	4.273,40	4.281,65	-0,34	96153581
04/02/05	4.295,40	4.340,25	4.295,25	4.339,30	1,35	98020889
07/02/05	4.342,75	4.373,90	4.342,75	4.366,35	0,62	90195167
08/02/05	4.369,05	4.376,60	4.356,45	4.371,40	0,12	83095680
09/02/05	4.373,50	4.387,20	4.344,45	4.353,15	-0,42	115269938
10/02/05	4.362,55	4.367,90	4.338,95	4.342,00	-0,26	102122137
11/02/05	4.355,20	4.391,80	4.355,20	4.387,80	1,05	92507032
14/02/05	4.395,35	4.398,80	4.372,50	4.386,40	-0,03	85523920
15/02/05	4.386,35	4.409,10	4.377,30	4.402,05	0,36	87014368
16/02/05	4.392,80	4.392,80	4.348,65	4.368,75	-0,76	93198624
17/02/05	4.370,30	4.387,90	4.359,65	4.369,70	0,02	90772198
18/02/05	4.363,45	4.387,50	4.351,00	4.359,45	-0,23	117144147
21/02/05	4.363,20	4.373,15	4.342,20	4.353,35	-0,14	88462789
22/02/05	4.347,30	4.350,10	4.304,55	4.323,20	-0,69	108171431
23/02/05	4.293,65	4.310,65	4.276,00	4.310,65	-0,29	119527996
24/02/05	4.304,75	4.311,70	4.288,60	4.304,30	-0,15	113853552
25/02/05	4.327,70	4.352,15	4.327,10	4.348,65	1,03	121016060
28/02/05	4.360,35	4.375,80	4.346,25	4.350,50	0,04	110897301
01/03/05	4.345,25	4.388,40	4.335,05	4.383,60	0,76	108790788
02/03/05	4.374,95	4.396,65	4.363,85	4.393,45	0,22	102074421
03/03/05	4.378,70	4.399,90	4.371,65	4.373,25	-0,46	119412581
04/03/05	4.380,75	4.424,30	4.373,30	4.423,50	1,15	102514247
07/03/05	4.424,75	4.435,30	4.417,55	4.428,10	0,10	81185218
08/03/05	4.417,10	4.422,90	4.388,10	4.396,50	-0,71	108129546
09/03/05	4.395,25	4.428,55	4.365,25	4.375,60	-0,48	107592122
10/03/05	4.358,30	4.365,40	4.330,20	4.337,70	-0,87	140177056
11/03/05	4.359,95	4.379,95	4.353,55	4.360,50	0,53	108533020
14/03/05	4.353,75	4.371,30	4.340,00	4.367,30	0,16	69258190
15/03/05	4.370,40	4.392,15	4.369,85	4.387,70	0,47	92325871
16/03/05	4.378,95	4.384,75	4.301,40	4.309,10	-1,79	128389009
17/03/05	4.307,75	4.322,80	4.295,70	4.315,90	0,16	99492611
18/03/05	4.316,95	4.339,50	4.310,45	4.327,20	0,26	149874593
21/03/05	4.322,45	4.336,80	4.295,40	4.296,35	-0,71	89885873
22/03/05	4.301,25	4.323,95	4.281,75	4.320,70	0,57	92418769
23/03/05	4.291,40	4.325,20	4.275,55	4.317,20	-0,08	105353342
24/03/05	4.325,25	4.347,70	4.315,75	4.343,60	0,61	84682599
29/03/05	4.331,95	4.352,15	4.308,90	4.351,90	0,19	68110350
30/03/05	4.325,95	4.347,50	4.320,00	4.347,50	-0,10	81672214
31/03/05	4.369,25	4.376,25	4.344,65	4.348,75	0,03	86122131
01/04/05	4.348,05	4.393,20	4.347,55	4.373,55	0,57	89610649
04/04/05	4.355,85	4.357,95	4.323,25	4.341,40	-0,73	81129780
05/04/05	4.356,60	4.366,70	4.352,85	4.362,60	0,49	69605702
06/04/05	4.373,15	4.379,20	4.360,80	4.379,20	0,38	83582705
07/04/05	4.368,35	4.394,20	4.354,80	4.389,50	0,24	98553796
08/04/05	4.399,45	4.413,25	4.393,45	4.400,70	0,25	81370114
11/04/05	4.388,80	4.406,10	4.380,50	4.396,10	-0,10	63100687
12/04/05	4.395,90	4.401,80	4.366,25	4.372,10	-0,55	73418523
13/04/05	4.395,35	4.410,95	4.393,05	4.405,70	0,77	91897873
14/04/05	4.385,60	4.422,90	4.380,85	4.402,05	-0,08	109288653
15/04/05	4.381,45	4.384,50	4.309,25	4.312,25	-2,04	155451048
18/04/05	4.266,25	4.266,25	4.182,85	4.202,20	-2,55	174369419
19/04/05	4.211,25	4.225,55	4.192,35	4.204,60	0,06	112569061
20/04/05	4.215,20	4.224,20	4.166,55	4.178,60	-0,62	127601021
21/04/05	4.160,25	4.210,80	4.159,95	4.193,70	0,36	115113505
22/04/05	4.210,20	4.235,40	4.208,75	4.223,05	0,70	92986314
25/04/05	4.214,95	4.249,85	4.204,95	4.246,95	0,57	73287908
26/04/05	4.247,05	4.247,45	4.209,95	4.233,75	-0,31	106143734
27/04/05	4.219,65	4.219,65	4.157,50	4.189,00	-1,06	130772058
28/04/05	4.204,70	4.215,35	4.159,85	4.178,10	-0,26	127120416
29/04/05	4.163,25	4.208,30	4.159,65	4.184,85	0,16	118041823
02/05/05	4.208,65	4.235,65	4.205,05	4.224,00	0,94	56288254
03/05/05	4.230,00	4.245,65	4.218,05	4.245,55	0,51	80736970
04/05/05	4.249,20	4.264,80	4.225,20	4.264,35	0,44	100807815
05/05/05	4.271,05	4.306,15	4.271,05	4.299,50	0,82	70374902
06/05/05	4.297,15	4.315,00	4.276,15	4.311,05	0,27	86066025
09/05/05	4.305,70	4.306,30	4.277,65	4.292,40	-0,43	74161527
10/05/05	4.299,65	4.306,20	4.245,25	4.251,15	-0,96	108707582
11/05/05	4.246,90	4.273,30	4.232,40	4.244,15	-0,16	103359133
12/05/05	4.265,20	4.280,70	4.255,40	4.267,05	0,54	102539286
13/05/05	4.255,60	4.275,80	4.241,65	4.275,70	0,20	103405369
16/05/05	4.266,80	4.273,90	4.252,00	4.262,20	-0,32	49739877
17/05/05	4.274,30	4.276,95	4.232,65	4.251,75	-0,24	82449647
18/05/05	4.274,00	4.326,20	4.268,65	4.324,60	1,71	114074960
19/05/05	4.338,15	4.364,40	4.337,55	4.360,40	0,83	96554155
20/05/05	4.358,65	4.379,55	4.351,35	4.360,70	0,01	122352199
23/05/05	4.383,00	4.410,75	4.374,50	4.406,95	1,06	108138583
24/05/05	4.412,40	4.413,60	4.382,90	4.396,65	-0,23	88147289
25/05/05	4.393,45	4.404,55	4.377,30	4.389,55	-0,16	83469783
26/05/05	4.391,60	4.442,95	4.389,30	4.436,60	1,07	93739596
27/05/05	4.442,65	4.453,00	4.431,60	4.444,70	0,18	89170314
30/05/05	4.445,20	4.482,00	4.440,35	4.480,45	0,80	55961762
31/05/05	4.480,00	4.480,70	4.459,20	4.460,65	-0,44	103329003
01/06/05	4.467,30	4.530,05	4.467,05	4.527,15	1,49	105785009
02/06/05	4.521,70	4.542,85	4.515,05	4.532,15	0,11	107153400
03/06/05	4.544,75	4.551,90	4.501,15	4.510,40	-0,48	87464760
06/06/05	4.514,60	4.521,90	4.490,10	4.497,25	-0,29	95086543
07/06/05	4.507,60	4.570,45	4.507,60	4.566,00	1,53	116855199
08/06/05	4.552,10	4.567,15	4.543,75	4.557,30	-0,19	82870903
09/06/05	4.550,90	4.568,20	4.535,50	4.562,75	0,12	85294400
10/06/05	4.580,90	4.601,05	4.571,30	4.586,10	0,51	118181950
13/06/05	4.597,35	4.604,25	4.567,10	4.599,20	0,29	130155428
14/06/05	4.593,80	4.598,80	4.579,30	4.591,70	-0,16	96616914
15/06/05	4.601,45	4.608,30	4.537,90	4.548,40	-0,94	135105582
16/06/05	4.563,75	4.585,80	4.554,40	4.579,85	0,69	105765069
17/06/05	4.588,20	4.623,60	4.585,05	4.604,55	0,54	213456934
20/06/05	4.602,00	4.603,10	4.560,50	4.586,85	-0,38	77367435
21/06/05	4.600,15	4.615,85	4.595,00	4.608,10	0,46	88350188
22/06/05	4.610,40	4.635,70	4.599,15	4.619,60	0,25	117311393
23/06/05	4.624,80	4.637,35	4.604,20	4.627,50	0,17	114458955
24/06/05	4.602,35	4.602,35	4.561,35	4.566,50	-1,32	106702901
27/06/05	4.547,25	4.547,25	4.517,45	4.523,80	-0,93	92864889
28/06/05	4.530,80	4.557,45	4.528,40	4.557,45	0,74	75421445
29/06/05	4.569,30	4.597,15	4.560,10	4.583,65	0,57	103102138
30/06/05	4.577,55	4.607,20	4.576,05	4.586,30	0,06	118601301
01/07/05	4.584,45	4.623,80	4.579,50	4.617,05	0,67	100883762
04/07/05	4.620,85	4.627,35	4.610,30	4.623,40	0,14	61914817
05/07/05	4.621,40	4.624,10	4.578,10	4.603,65	-0,43	83584520
06/07/05	4.607,55	4.636,95	4.607,55	4.615,50	0,26	86039571
07/07/05	4.595,25	4.595,25	4.444,95	4.530,20	-1,85	228651260
08/07/05	4.560,45	4.597,95	4.559,55	4.597,95	1,50	93498826
11/07/05	4.616,35	4.663,40	4.616,35	4.663,40	1,42	105261483
12/07/05	4.661,75	4.666,10	4.637,60	4.653,05	-0,22	94243479
13/07/05	4.656,90	4.682,80	4.655,90	4.679,90	0,58	96729675
14/07/05	4.686,80	4.715,45	4.686,80	4.699,25	0,41	123784128
15/07/05	4.702,00	4.723,65	4.691,20	4.712,90	0,29	102995014
18/07/05	4.717,60	4.732,70	4.705,30	4.719,55	0,14	69075019
19/07/05	4.725,70	4.770,55	4.719,30	4.770,55	1,08	117730149
20/07/05	4.759,50	4.785,90	4.757,55	4.784,50	0,29	108803371
21/07/05	4.803,75	4.865,70	4.803,30	4.829,85	0,95	158813321
22/07/05	4.826,15	4.852,35	4.815,40	4.836,90	0,15	93155141
25/07/05	4.843,70	4.853,05	4.819,40	4.842,70	0,12	78569381
26/07/05	4.835,80	4.858,25	4.827,90	4.843,50	0,02	102352791
27/07/05	4.844,05	4.858,65	4.839,75	4.855,35	0,24	94242900
28/07/05	4.870,05	4.900,30	4.859,95	4.892,50	0,77	177298799
29/07/05	4.896,45	4.913,00	4.874,80	4.886,50	-0,12	107808541
01/08/05	4.882,40	4.912,40	4.878,15	4.890,85	0,09	76690545
02/08/05	4.894,45	4.933,40	4.894,20	4.932,85	0,86	90716716
03/08/05	4.930,40	4.934,95	4.901,50	4.923,10	-0,20	115695150
04/08/05	4.922,60	4.930,40	4.870,45	4.874,05	-1,00	123181190
05/08/05	4.856,65	4.868,20	4.827,20	4.827,20	-0,96	90022344
08/08/05	4.837,05	4.862,25	4.827,30	4.837,85	0,22	73422177
09/08/05	4.835,85	4.909,50	4.835,35	4.909,50	1,48	98041071
10/08/05	4.920,75	4.990,55	4.920,75	4.990,55	1,65	142131238
11/08/05	4.966,65	4.981,10	4.938,15	4.953,95	-0,73	145926585
12/08/05	4.969,25	4.972,75	4.929,80	4.937,35	-0,34	84889214
15/08/05	4.935,20	4.951,35	4.916,10	4.922,35	-0,30	47682062
16/08/05	4.939,75	4.953,45	4.875,90	4.883,80	-0,78	94220946
17/08/05	4.872,35	4.881,30	4.841,35	4.871,45	-0,25	107842424
18/08/05	4.876,60	4.884,15	4.834,15	4.851,25	-0,41	92308298
19/08/05	4.854,90	4.930,85	4.851,90	4.929,90	1,62	113828154
22/08/05	4.933,75	4.954,40	4.929,20	4.941,70	0,24	69407885
23/08/05	4.925,35	4.931,75	4.897,15	4.917,75	-0,48	79654714
24/08/05	4.907,15	4.920,85	4.874,50	4.915,95	-0,04	88400578
25/08/05	4.886,35	4.886,35	4.847,90	4.856,00	-1,22	78867134
26/08/05	4.860,20	4.878,90	4.783,80	4.783,80	-1,49	99293741
29/08/05	4.756,70	4.816,00	4.726,35	4.812,25	0,59	64935544
30/08/05	4.828,05	4.837,25	4.784,55	4.791,70	-0,43	78119957
31/08/05	4.795,30	4.834,90	4.791,45	4.829,70	0,79	111632145
01/09/05	4.846,65	4.874,90	4.816,65	4.842,95	0,27	102111359
02/09/05	4.841,40	4.861,95	4.819,10	4.837,80	-0,11	92755260
05/09/05	4.853,60	4.909,90	4.850,55	4.909,90	1,49	58985855
06/09/05	4.903,40	4.969,40	4.901,90	4.968,30	1,19	93517823
07/09/05	4.977,90	5.004,25	4.967,70	4.988,15	0,40	102181732
08/09/05	4.990,05	4.999,40	4.967,95	4.992,75	0,09	91246801
09/09/05	4.999,10	5.020,45	4.971,25	5.005,95	0,26	90402694
12/09/05	5.028,50	5.035,40	4.979,85	4.990,00	-0,32	95616194
13/09/05	4.989,70	4.993,30	4.899,30	4.901,90	-1,77	118904047
14/09/05	4.906,90	4.934,60	4.888,05	4.911,15	0,19	94187435
15/09/05	4.903,85	4.925,20	4.888,80	4.906,00	-0,11	92085828
16/09/05	4.913,75	5.001,80	4.911,75	4.986,50	1,64	215422585
19/09/05	4.928,15	4.948,90	4.872,65	4.926,15	-1,21	138665882
20/09/05	4.934,05	4.967,30	4.928,00	4.962,85	0,75	109314956
21/09/05	4.933,55	4.933,55	4.870,70	4.875,20	-1,77	137198218
22/09/05	4.857,50	4.872,55	4.827,85	4.849,00	-0,54	120625920
23/09/05	4.867,05	4.887,45	4.855,60	4.882,60	0,69	92342087
26/09/05	4.938,20	5.000,15	4.938,20	4.998,15	2,37	123080908
27/09/05	4.979,85	4.992,65	4.957,30	4.965,90	-0,65	100036180
28/09/05	4.983,65	5.052,35	4.983,65	5.048,75	1,67	110115324
29/09/05	5.050,85	5.059,85	5.004,00	5.021,15	-0,55	93083062
30/09/05	5.055,85	5.061,85	5.021,15	5.044,10	0,46	101515909
03/10/05	5.061,00	5.083,55	5.050,20	5.082,05	0,75	70712717
04/10/05	5.084,70	5.138,00	5.064,80	5.138,00	1,10	115738752
05/10/05	5.111,65	5.111,65	5.067,20	5.069,40	-1,34	106306276
06/10/05	5.037,50	5.037,50	4.980,60	5.017,25	-1,03	140731543
07/10/05	5.004,15	5.032,65	4.984,45	5.007,75	-0,19	101278841
10/10/05	5.027,30	5.057,15	5.006,55	5.022,80	0,30	81062095
11/10/05	5.020,30	5.065,15	5.020,30	5.032,45	0,19	97648459
12/10/05	5.005,25	5.017,85	4.955,80	4.981,75	-1,01	111497932
13/10/05	4.977,75	4.993,60	4.929,10	4.950,05	-0,64	121905507
14/10/05	4.954,35	4.988,50	4.933,15	4.975,55	0,51	112047897
17/10/05	4.987,65	4.999,00	4.965,65	4.978,85	0,07	84710331
18/10/05	4.982,30	4.993,20	4.943,20	4.947,20	-0,64	88493587
19/10/05	4.902,20	4.902,20	4.825,95	4.846,00	-2,05	160657791
20/10/05	4.904,00	4.931,95	4.852,55	4.864,25	0,38	106908036
21/10/05	4.846,80	4.870,80	4.831,75	4.838,40	-0,53	110931691
24/10/05	4.838,25	4.905,45	4.836,40	4.901,80	1,31	86105102
25/10/05	4.918,05	4.930,90	4.871,90	4.872,95	-0,59	88033681
26/10/05	4.877,05	4.914,95	4.866,55	4.900,80	0,57	89520484
27/10/05	4.878,35	4.878,35	4.793,10	4.806,05	-1,93	117679166
28/10/05	4.802,65	4.835,50	4.762,75	4.825,65	0,41	124974898
31/10/05	4.854,60	4.930,90	4.854,60	4.929,05	2,14	123183765
01/11/05	4.922,90	4.938,40	4.907,70	4.922,55	-0,13	96039590
02/11/05	4.921,10	4.954,85	4.891,60	4.954,85	0,66	162999571
03/11/05	4.973,05	5.013,75	4.966,35	5.011,00	1,13	123866541
04/11/05	5.004,30	5.013,95	4.976,30	4.995,25	-0,31	101841501
07/11/05	4.994,55	5.034,00	4.983,75	5.024,20	0,58	84897084
08/11/05	5.033,45	5.047,50	4.993,65	5.008,85	-0,31	91925664
09/11/05	5.018,25	5.031,85	4.999,10	5.011,40	0,05	138352675
10/11/05	5.024,05	5.047,85	5.003,10	5.015,55	0,08	108292961
11/11/05	5.046,25	5.092,80	5.046,25	5.090,75	1,50	94147951
14/11/05	5.083,25	5.107,00	5.075,65	5.092,45	0,03	72672756
15/11/05	5.082,40	5.115,65	5.074,50	5.110,60	0,36	116602554
16/11/05	5.108,05	5.114,65	5.063,85	5.081,45	-0,57	110119253
17/11/05	5.097,65	5.130,20	5.089,65	5.099,70	0,36	144537002
18/11/05	5.129,10	5.162,50	5.108,95	5.123,50	0,47	131687309
21/11/05	5.140,35	5.179,55	5.127,05	5.170,60	0,92	90179271
22/11/05	5.178,95	5.182,75	5.161,35	5.174,70	0,08	97497535
23/11/05	5.194,55	5.203,40	5.172,80	5.196,10	0,41	86160044
24/11/05	5.193,15	5.204,15	5.171,55	5.188,00	-0,16	68730276
25/11/05	5.186,90	5.194,30	5.178,65	5.194,25	0,12	56773298
28/11/05	5.218,30	5.241,00	5.167,90	5.176,60	-0,34	99500920
29/11/05	5.167,35	5.218,45	5.155,35	5.199,50	0,44	94127983
30/11/05	5.183,80	5.209,55	5.166,40	5.193,40	-0,12	101272397
01/12/05	5.210,55	5.266,60	5.208,50	5.266,55	1,41	102905750
02/12/05	5.292,20	5.308,00	5.275,30	5.308,00	0,79	92737101
05/12/05	5.303,90	5.306,10	5.251,85	5.266,85	-0,77	100323526
06/12/05	5.271,35	5.309,95	5.267,70	5.300,85	0,65	88696175
07/12/05	5.292,50	5.308,80	5.248,75	5.266,75	-0,64	108389514
08/12/05	5.230,85	5.286,75	5.222,25	5.286,75	0,38	96974270
09/12/05	5.268,30	5.294,40	5.262,05	5.282,15	-0,09	81894372
12/12/05	5.316,45	5.331,05	5.290,90	5.301,20	0,36	79446126
13/12/05	5.305,65	5.313,20	5.285,65	5.310,30	0,17	90945095
14/12/05	5.315,15	5.321,10	5.274,95	5.286,75	-0,44	96152688
15/12/05	5.294,85	5.304,55	5.279,35	5.295,80	0,17	86824566
16/12/05	5.303,30	5.356,65	5.302,70	5.353,65	1,09	196851194
19/12/05	5.342,95	5.357,65	5.336,25	5.350,20	-0,07	96131852
20/12/05	5.331,80	5.365,60	5.322,85	5.356,60	0,12	79612927
21/12/05	5.367,80	5.400,35	5.367,70	5.397,25	0,76	82844789
22/12/05	5.390,00	5.403,15	5.387,45	5.398,30	0,02	65206464
23/12/05	5.410,10	5.425,60	5.405,90	5.419,05	0,38	47192536
27/12/05	5.422,05	5.454,50	5.419,55	5.444,85	0,48	29802875
28/12/05	5.437,30	5.460,40	5.432,30	5.447,15	0,04	46963183
29/12/05	5.464,00	5.469,95	5.447,15	5.458,60	0,21	37849542
30/12/05	5.446,80	5.446,80	5.385,05	5.408,25	-0,92	37142175
02/01/06	5.410,25	5.451,55	5.409,30	5.450,00	0,77	36148266
03/01/06	5.451,35	5.496,45	5.440,75	5.460,70	0,20	105745992
04/01/06	5.494,45	5.523,65	5.477,60	5.523,60	1,15	108624096
05/01/06	5.521,85	5.526,40	5.502,25	5.516,55	-0,13	102413002
06/01/06	5.521,50	5.537,60	5.507,90	5.536,30	0,36	90224400
09/01/06	5.543,35	5.553,55	5.532,85	5.537,10	0,01	96620262
10/01/06	5.528,05	5.528,30	5.482,20	5.494,70	-0,77	108573788
11/01/06	5.524,20	5.537,50	5.515,65	5.532,90	0,69	106460547
12/01/06	5.533,25	5.553,50	5.516,25	5.542,15	0,17	137053521
13/01/06	5.531,75	5.531,75	5.463,80	5.483,10	-1,07	131097621
16/01/06	5.465,00	5.515,25	5.462,55	5.514,65	0,58	61050871
17/01/06	5.481,85	5.481,85	5.448,85	5.460,15	-0,99	96659168
18/01/06	5.419,20	5.426,80	5.363,65	5.395,60	-1,18	114225196
19/01/06	5.411,35	5.438,90	5.410,30	5.430,85	0,65	105343361
20/01/06	5.433,70	5.447,35	5.344,50	5.349,00	-1,51	153096697
23/01/06	5.311,90	5.350,25	5.290,50	5.348,70	-0,01	108795300
24/01/06	5.350,75	5.369,60	5.321,25	5.334,30	-0,27	138339199
25/01/06	5.346,35	5.430,10	5.339,00	5.427,10	1,74	165398713
26/01/06	5.433,05	5.549,10	5.422,25	5.548,90	2,24	176251092
27/01/06	5.586,50	5.650,95	5.585,35	5.647,40	1,78	158593527
30/01/06	5.636,25	5.670,40	5.619,05	5.660,05	0,22	94694893
31/01/06	5.667,70	5.697,00	5.635,80	5.674,15	0,25	132025232
01/02/06	5.662,05	5.733,55	5.643,40	5.726,55	0,92	117846097
02/02/06	5.738,50	5.760,65	5.644,10	5.649,60	-1,34	117761748
03/02/06	5.662,70	5.686,45	5.614,30	5.657,10	0,13	112993019
06/02/06	5.667,20	5.702,75	5.649,30	5.666,80	0,17	93396798
07/02/06	5.680,00	5.699,35	5.630,10	5.672,90	0,11	117953596
08/02/06	5.627,75	5.675,55	5.598,05	5.666,40	-0,11	128301315
09/02/06	5.694,45	5.743,70	5.694,45	5.743,70	1,36	114754475
10/02/06	5.730,10	5.745,50	5.696,00	5.701,45	-0,73	111063339
13/02/06	5.699,45	5.756,35	5.683,90	5.756,35	0,96	103099179
14/02/06	5.759,65	5.786,70	5.717,45	5.763,40	0,12	109033410
15/02/06	5.766,60	5.790,25	5.744,95	5.764,35	0,02	126350353
16/02/06	5.786,15	5.796,80	5.757,25	5.789,25	0,43	105175198
17/02/06	5.784,65	5.814,80	5.773,50	5.795,50	0,11	109010373
20/02/06	5.795,70	5.802,70	5.767,00	5.793,95	-0,03	68231846
21/02/06	5.798,90	5.850,45	5.781,00	5.801,05	0,12	122210214
22/02/06	5.793,45	5.862,05	5.783,35	5.862,05	1,05	118585603
23/02/06	5.868,10	5.884,20	5.820,35	5.857,90	-0,07	94081380
24/02/06	5.856,75	5.873,10	5.840,60	5.870,80	0,22	70811306
27/02/06	5.888,80	5.915,95	5.871,75	5.915,15	0,76	81833918
28/02/06	5.908,60	5.916,80	5.791,90	5.796,05	-2,01	109854583
01/03/06	5.806,95	5.867,60	5.796,40	5.866,60	1,22	103104054
02/03/06	5.862,35	5.885,75	5.749,05	5.783,50	-1,42	151466476
03/03/06	5.771,35	5.811,50	5.691,20	5.721,45	-1,07	116723626
06/03/06	5.742,05	5.769,00	5.726,60	5.754,05	0,57	136911989
07/03/06	5.732,55	5.750,85	5.698,05	5.739,30	-0,26	120090390
08/03/06	5.745,40	5.763,25	5.664,20	5.673,35	-1,15	128536062
09/03/06	5.711,00	5.741,85	5.693,30	5.732,20	1,04	109367643
10/03/06	5.715,30	5.804,95	5.708,80	5.804,90	1,27	95419578
13/03/06	5.820,75	5.859,90	5.807,60	5.855,15	0,87	104874799
14/03/06	5.841,45	5.870,90	5.823,65	5.870,90	0,27	114571001
15/03/06	5.885,50	5.905,85	5.869,50	5.898,50	0,47	127633227
16/03/06	5.906,30	5.909,50	5.867,35	5.897,80	-0,01	103842124
17/03/06	5.906,35	5.947,45	5.862,05	5.882,40	-0,26	197499042
20/03/06	5.895,80	5.932,45	5.884,35	5.902,80	0,35	83363152
21/03/06	5.900,85	5.911,85	5.847,90	5.911,85	0,15	100284692
22/03/06	5.883,10	5.949,15	5.859,50	5.932,30	0,35	121498695
23/03/06	5.941,80	5.960,00	5.922,05	5.947,10	0,25	140389995
24/03/06	5.956,35	5.977,05	5.941,25	5.973,15	0,44	166691158
27/03/06	5.972,15	5.976,65	5.910,90	5.912,25	-1,02	102626813
28/03/06	5.914,65	5.940,60	5.863,05	5.890,65	-0,37	107796524
29/03/06	5.893,25	5.921,10	5.868,20	5.914,80	0,41	124427222
30/03/06	5.943,45	5.993,45	5.936,30	5.984,20	1,17	120245924
31/03/06	5.972,05	5.993,90	5.942,90	5.970,10	-0,24	105929014
03/04/06	5.989,10	6.028,15	5.978,45	6.024,05	0,90	85183005
04/04/06	6.015,35	6.024,65	5.992,90	6.013,85	-0,17	93133959
05/04/06	6.013,90	6.035,65	5.995,75	6.029,20	0,26	109968174
06/04/06	6.033,70	6.048,00	6.008,55	6.031,40	0,04	109637715
07/04/06	6.028,35	6.045,25	5.947,55	5.952,90	-1,30	112183877
10/04/06	5.951,10	6.004,70	5.943,10	6.003,40	0,85	78738914
11/04/06	6.000,10	6.000,75	5.895,05	5.908,45	-1,58	126666101
12/04/06	5.907,90	5.917,30	5.860,50	5.901,25	-0,12	113175404
13/04/06	5.909,80	5.925,40	5.873,60	5.918,55	0,29	89156736
18/04/06	5.915,10	5.917,85	5.866,85	5.902,60	-0,27	87556906
19/04/06	5.935,40	5.996,60	5.935,40	5.993,75	1,54	115498836
20/04/06	6.000,30	6.089,30	5.996,50	6.063,30	1,16	132447794
21/04/06	6.070,85	6.108,70	6.069,40	6.094,75	0,52	118842949
24/04/06	6.058,75	6.094,85	6.034,85	6.079,10	-0,26	171732132
25/04/06	6.084,80	6.111,30	6.051,60	6.078,80	0,00	125819214
26/04/06	6.089,80	6.121,95	6.081,95	6.107,10	0,47	129323170
27/04/06	6.104,30	6.113,10	6.021,25	6.067,75	-0,64	172955785
28/04/06	6.061,50	6.061,50	6.003,90	6.009,90	-0,95	138317714
02/05/06	6.014,40	6.056,25	6.006,85	6.051,30	0,69	128906610
03/05/06	6.054,65	6.079,80	5.962,85	5.968,95	-1,36	146414969
04/05/06	5.980,50	6.040,70	5.968,70	6.039,30	1,18	177622974
05/05/06	6.049,25	6.113,30	6.045,85	6.113,30	1,22	111277959
08/05/06	6.126,95	6.153,45	6.119,00	6.128,00	0,24	107181260
09/05/06	6.128,00	6.142,00	6.100,05	6.140,70	0,21	132973332
10/05/06	6.119,10	6.157,95	6.110,45	6.118,40	-0,36	153291317
11/05/06	6.122,00	6.162,35	6.047,45	6.054,70	-1,04	185066225
12/05/06	6.028,40	6.043,65	5.915,75	5.916,30	-2,29	179608311
15/05/06	5.893,00	5.902,45	5.785,15	5.857,05	-1,00	176633886
16/05/06	5.860,60	5.898,35	5.807,85	5.851,90	-0,09	132798513
17/05/06	5.873,70	5.897,75	5.652,70	5.652,70	-3,40	183221614
18/05/06	5.672,35	5.714,65	5.587,90	5.666,05	0,24	229327736
19/05/06	5.656,40	5.706,20	5.635,70	5.672,30	0,11	161241364
22/05/06	5.653,85	5.653,85	5.513,45	5.546,25	-2,22	183299179
23/05/06	5.556,80	5.703,35	5.556,80	5.678,50	2,38	174287780
24/05/06	5.637,35	5.654,00	5.552,00	5.587,25	-1,61	165069840
25/05/06	5.601,30	5.706,05	5.568,85	5.706,05	2,13	108378311
26/05/06	5.729,00	5.788,45	5.720,50	5.788,35	1,44	125144007
29/05/06	5.782,50	5.784,30	5.748,20	5.755,00	-0,58	48289590
30/05/06	5.749,15	5.758,80	5.593,90	5.622,45	-2,30	130480329
31/05/06	5.582,65	5.704,10	5.533,10	5.692,85	1,25	196139380
01/06/06	5.677,55	5.713,55	5.603,10	5.707,60	0,26	151884985
02/06/06	5.733,40	5.778,80	5.676,05	5.687,05	-0,36	130698368
05/06/06	5.685,55	5.691,70	5.590,20	5.621,20	-1,16	74288066
06/06/06	5.563,15	5.590,85	5.477,75	5.502,80	-2,11	156539403
07/06/06	5.510,30	5.572,10	5.471,75	5.543,95	0,75	148068830
08/06/06	5.478,70	5.478,70	5.383,30	5.383,30	-2,90	190139525
09/06/06	5.434,80	5.485,55	5.434,80	5.464,10	1,50	153028425
12/06/06	5.458,40	5.470,25	5.376,00	5.395,55	-1,25	106057734
13/06/06	5.337,70	5.337,70	5.262,20	5.292,15	-1,92	173431418
14/06/06	5.298,60	5.332,10	5.243,70	5.306,00	0,26	172824448
15/06/06	5.330,50	5.438,35	5.330,50	5.422,20	2,19	131464785
16/06/06	5.454,35	5.507,60	5.367,15	5.376,00	-0,85	236199187
19/06/06	5.388,85	5.483,90	5.388,85	5.439,25	1,18	125593008
20/06/06	5.408,25	5.493,60	5.382,60	5.493,60	1,00	94703559
21/06/06	5.499,05	5.510,15	5.414,60	5.503,40	0,18	102279582
22/06/06	5.548,40	5.580,80	5.499,35	5.533,40	0,55	106067935
23/06/06	5.536,45	5.559,85	5.499,55	5.529,75	-0,07	119897217
26/06/06	5.542,75	5.564,65	5.500,95	5.514,65	-0,27	75734408
27/06/06	5.537,75	5.552,95	5.447,00	5.459,15	-1,01	88981820
28/06/06	5.442,15	5.490,20	5.420,10	5.456,85	-0,04	89694010
29/06/06	5.480,35	5.592,55	5.479,95	5.581,65	2,29	109599109
30/06/06	5.617,70	5.698,20	5.617,70	5.683,30	1,82	117831364
03/07/06	5.688,00	5.712,70	5.675,50	5.712,70	0,52	61460512
04/07/06	5.714,60	5.729,60	5.689,00	5.729,00	0,29	52862814
05/07/06	5.700,30	5.705,60	5.608,95	5.625,65	-1,80	86731164
06/07/06	5.635,25	5.702,65	5.635,25	5.695,45	1,24	87909276
07/07/06	5.680,15	5.717,90	5.628,20	5.681,85	-0,24	85635815
10/07/06	5.678,10	5.711,05	5.633,45	5.706,30	0,43	70780492
11/07/06	5.678,55	5.684,40	5.593,80	5.616,05	-1,58	97778754
12/07/06	5.641,00	5.700,00	5.620,50	5.637,80	0,39	95523765
13/07/06	5.609,15	5.609,15	5.505,35	5.527,30	-1,96	119540361
14/07/06	5.502,35	5.504,05	5.422,20	5.422,20	-1,90	98176174
17/07/06	5.437,10	5.451,25	5.365,05	5.416,95	-0,10	113369434
18/07/06	5.402,70	5.445,05	5.373,45	5.396,85	-0,37	94149365
19/07/06	5.415,05	5.543,40	5.401,40	5.539,30	2,64	126230045
20/07/06	5.559,65	5.587,30	5.535,05	5.545,80	0,12	98161914
21/07/06	5.537,15	5.539,70	5.423,65	5.451,00	-1,71	142688239
24/07/06	5.460,10	5.582,05	5.460,10	5.578,05	2,33	94650487
25/07/06	5.587,05	5.601,60	5.542,40	5.565,75	-0,22	114312635
26/07/06	5.573,60	5.596,20	5.555,45	5.583,10	0,31	100380061
27/07/06	5.615,10	5.667,55	5.597,35	5.659,05	1,36	153927770
28/07/06	5.640,90	5.708,35	5.620,90	5.705,40	0,82	103423048
31/07/06	5.704,55	5.708,35	5.672,75	5.681,95	-0,41	89775808
01/08/06	5.678,00	5.693,50	5.583,95	5.596,75	-1,50	113998858
02/08/06	5.622,75	5.684,50	5.620,80	5.680,80	1,50	107585425
03/08/06	5.688,30	5.696,70	5.591,20	5.640,05	-0,72	108312138
04/08/06	5.656,40	5.741,80	5.654,30	5.723,05	1,47	108669674
07/08/06	5.685,45	5.687,80	5.614,30	5.626,65	-1,68	83324839
08/08/06	5.658,35	5.678,75	5.630,05	5.651,90	0,45	75546813
09/08/06	5.663,70	5.709,10	5.612,95	5.702,80	0,90	151345476
10/08/06	5.662,75	5.662,75	5.557,60	5.630,95	-1,26	241314099
11/08/06	5.648,85	5.673,20	5.602,30	5.628,35	-0,05	156764045
14/08/06	5.661,05	5.701,60	5.659,70	5.692,00	1,13	92932121
15/08/06	5.677,35	5.793,05	5.664,90	5.776,80	1,49	116758919
16/08/06	5.778,70	5.826,40	5.764,80	5.812,95	0,63	124991770
17/08/06	5.819,50	5.835,35	5.803,35	5.833,50	0,35	106096792
18/08/06	5.828,35	5.849,35	5.804,25	5.817,00	-0,28	102363236
21/08/06	5.804,65	5.817,10	5.771,95	5.794,85	-0,38	85616485
22/08/06	5.816,20	5.831,85	5.755,90	5.818,40	0,41	104912622
23/08/06	5.819,30	5.819,30	5.759,55	5.775,55	-0,74	86893591
24/08/06	5.773,45	5.847,10	5.744,10	5.814,10	0,67	119133041
25/08/06	5.814,35	5.834,05	5.783,90	5.811,45	-0,04	87620469
28/08/06	5.808,35	5.862,35	5.767,85	5.855,00	0,75	73207111
29/08/06	5.854,50	5.880,50	5.837,40	5.847,00	-0,14	95848031
30/08/06	5.863,30	5.884,50	5.852,20	5.867,55	0,35	96777879
31/08/06	5.880,60	5.886,80	5.841,00	5.859,55	-0,14	100388631
01/09/06	5.861,25	5.907,15	5.856,50	5.876,55	0,29	91965714
04/09/06	5.890,00	5.917,25	5.890,00	5.909,70	0,56	62858126
05/09/06	5.904,40	5.907,50	5.857,40	5.884,05	-0,43	76710948
06/09/06	5.883,45	5.883,90	5.799,70	5.813,05	-1,21	96989710
07/09/06	5.792,65	5.792,65	5.753,65	5.773,70	-0,68	90672617
08/09/06	5.782,65	5.811,60	5.773,55	5.795,25	0,37	88881732
11/09/06	5.774,30	5.800,70	5.737,20	5.798,45	0,06	112525354
12/09/06	5.803,80	5.878,85	5.775,05	5.873,85	1,30	129861006
13/09/06	5.888,45	5.907,00	5.874,45	5.906,10	0,55	107859400
14/09/06	5.913,45	5.935,05	5.888,75	5.907,35	0,02	113697287
15/09/06	5.911,90	5.953,70	5.907,45	5.937,85	0,52	258351945
18/09/06	5.932,50	5.950,35	5.896,65	5.926,35	-0,19	98772338
19/09/06	5.918,95	5.930,15	5.869,55	5.873,45	-0,89	131504184
20/09/06	5.877,10	5.962,15	5.872,30	5.954,40	1,38	121304369
21/09/06	5.949,05	5.979,85	5.936,00	5.962,05	0,13	157077620
22/09/06	5.930,10	5.930,30	5.857,90	5.883,30	-1,32	116751808
25/09/06	5.898,90	5.935,00	5.865,00	5.901,65	0,31	100513291
26/09/06	5.936,45	5.977,90	5.926,55	5.960,65	1,00	138846601
27/09/06	5.981,20	6.003,50	5.956,05	5.989,70	0,49	121321325
28/09/06	5.984,60	6.002,95	5.973,50	5.989,15	-0,01	149375448
29/09/06	5.998,40	6.031,55	5.992,40	6.004,35	0,25	112348347
02/10/06	6.019,35	6.031,85	5.964,75	5.999,45	-0,08	92792616
03/10/06	5.986,75	5.992,20	5.944,55	5.992,20	-0,12	83256366
04/10/06	5.996,25	6.050,30	5.995,40	6.046,35	0,90	148305873
05/10/06	6.065,45	6.097,85	6.065,45	6.075,30	0,48	119601888
06/10/06	6.066,70	6.088,45	6.053,00	6.085,80	0,17	100208193
09/10/06	6.064,90	6.084,55	6.054,65	6.084,40	-0,02	80195871
10/10/06	6.094,20	6.127,30	6.088,05	6.117,70	0,55	96532689
11/10/06	6.111,00	6.128,20	6.080,15	6.119,45	0,03	118641024
12/10/06	6.112,50	6.164,40	6.112,50	6.160,30	0,67	115788819
13/10/06	6.169,80	6.188,70	6.152,35	6.173,70	0,22	109832260
16/10/06	6.178,35	6.189,80	6.162,75	6.186,55	0,21	89796531
17/10/06	6.170,00	6.170,00	6.106,20	6.115,10	-1,15	111129129
18/10/06	6.133,80	6.210,35	6.133,80	6.182,80	1,11	102184387
19/10/06	6.168,00	6.203,90	6.148,30	6.177,40	-0,09	94963292
20/10/06	6.189,70	6.218,55	6.176,90	6.202,80	0,41	117118382
23/10/06	6.216,45	6.248,80	6.185,50	6.242,90	0,65	89315074
24/10/06	6.236,95	6.251,95	6.226,95	6.247,50	0,07	108823323
25/10/06	6.243,45	6.276,75	6.234,05	6.264,90	0,28	128508806
26/10/06	6.279,35	6.304,80	6.270,20	6.284,20	0,31	152854890
27/10/06	6.288,55	6.300,35	6.231,35	6.262,55	-0,34	147727232
30/10/06	6.230,85	6.263,35	6.205,75	6.258,20	-0,07	107378530
31/10/06	6.243,65	6.286,70	6.237,55	6.268,90	0,17	110898667
01/11/06	6.262,70	6.311,95	6.262,60	6.291,90	0,37	112694636
02/11/06	6.272,95	6.295,65	6.201,00	6.223,35	-1,09	154737594
03/11/06	6.233,15	6.279,45	6.220,10	6.241,15	0,29	126800696
06/11/06	6.249,90	6.331,20	6.249,90	6.330,65	1,43	103258417
07/11/06	6.334,20	6.363,15	6.326,25	6.361,95	0,49	108384205
08/11/06	6.340,90	6.356,40	6.317,85	6.349,25	-0,20	128771952
09/11/06	6.360,95	6.366,65	6.333,50	6.358,70	0,15	143611701
10/11/06	6.349,70	6.366,45	6.311,55	6.357,75	-0,01	141008308
13/11/06	6.350,65	6.403,70	6.344,10	6.393,75	0,57	130890242
14/11/06	6.394,25	6.411,25	6.365,45	6.387,40	-0,10	108754686
15/11/06	6.404,15	6.434,00	6.404,15	6.430,90	0,68	148682813
16/11/06	6.429,50	6.452,15	6.415,45	6.443,00	0,19	132624210
17/11/06	6.438,20	6.451,70	6.398,50	6.412,35	-0,48	133523786
20/11/06	6.394,10	6.459,55	6.368,05	6.452,35	0,62	96175463
21/11/06	6.450,55	6.476,70	6.447,55	6.460,40	0,12	81401700
22/11/06	6.475,30	6.497,05	6.453,50	6.476,15	0,24	91235753
23/11/06	6.483,60	6.494,70	6.461,60	6.475,25	-0,01	65858469
24/11/06	6.464,85	6.469,25	6.367,20	6.411,95	-0,98	125943329
27/11/06	6.400,50	6.419,95	6.297,60	6.298,15	-1,77	134957289
28/11/06	6.289,70	6.305,65	6.248,00	6.281,70	-0,26	136789594
29/11/06	6.300,40	6.365,85	6.297,35	6.363,80	1,31	127748345
30/11/06	6.365,75	6.402,70	6.304,60	6.309,20	-0,86	123887277
01/12/06	6.322,20	6.360,65	6.195,80	6.241,15	-1,08	146070146
04/12/06	6.258,90	6.301,45	6.230,30	6.295,25	0,87	99631478
05/12/06	6.300,45	6.381,35	6.286,90	6.372,80	1,23	120538984
06/12/06	6.368,30	6.385,45	6.341,70	6.369,50	-0,05	101550232
07/12/06	6.357,80	6.440,55	6.356,40	6.413,05	0,68	110477705
08/12/06	6.396,10	6.435,40	6.352,35	6.427,40	0,22	105497500
11/12/06	6.449,75	6.476,35	6.447,95	6.469,40	0,65	100091452
12/12/06	6.466,60	6.484,10	6.457,35	6.476,15	0,10	92313565
13/12/06	6.479,05	6.521,00	6.470,85	6.520,75	0,69	136317174
14/12/06	6.530,80	6.559,40	6.523,45	6.552,60	0,49	110370351
15/12/06	6.572,75	6.605,15	6.556,75	6.588,85	0,55	238005669
18/12/06	6.588,25	6.615,70	6.585,80	6.597,25	0,13	89912737
19/12/06	6.572,95	6.577,35	6.524,55	6.553,50	-0,66	97369776
20/12/06	6.578,95	6.606,45	6.578,95	6.586,90	0,51	90562996
21/12/06	6.573,35	6.595,45	6.563,50	6.573,95	-0,20	83709684
22/12/06	6.572,00	6.577,00	6.494,00	6.503,15	-1,08	63717838
27/12/06	6.526,00	6.611,70	6.525,75	6.608,85	1,63	53911798
28/12/06	6.615,80	6.629,35	6.600,90	6.611,80	0,04	51185715
29/12/06	6.617,85	6.627,35	6.596,60	6.596,90	-0,23	33156947
02/01/07	6.614,75	6.682,80	6.614,75	6.681,15	1,28	70947796
03/01/07	6.681,25	6.704,05	6.667,60	6.691,30	0,15	105913784
04/01/07	6.662,25	6.684,10	6.634,75	6.674,40	-0,25	143461635
05/01/07	6.661,90	6.665,50	6.588,05	6.593,10	-1,22	142562451
08/01/07	6.603,55	6.628,35	6.579,90	6.607,60	0,22	116670192
09/01/07	6.625,30	6.665,90	6.606,85	6.614,35	0,10	136073823
10/01/07	6.578,75	6.592,95	6.531,25	6.566,55	-0,72	148877618
11/01/07	6.590,75	6.695,75	6.571,60	6.687,30	1,84	156016942
12/01/07	6.690,45	6.705,15	6.659,95	6.705,15	0,27	148199061
15/01/07	6.719,55	6.746,30	6.719,55	6.731,75	0,40	87569976
16/01/07	6.735,85	6.746,65	6.705,20	6.716,80	-0,22	97704635
17/01/07	6.716,65	6.732,30	6.672,75	6.701,70	-0,23	125633407
18/01/07	6.721,10	6.738,00	6.661,05	6.689,60	-0,18	146033555
19/01/07	6.678,80	6.754,55	6.651,70	6.747,15	0,86	172199069
22/01/07	6.753,75	6.766,55	6.682,50	6.687,30	-0,89	125663197
23/01/07	6.692,85	6.704,35	6.627,95	6.678,95	-0,13	128913115
24/01/07	6.692,65	6.759,95	6.681,65	6.748,35	1,04	168589383
25/01/07	6.743,45	6.771,40	6.703,90	6.719,60	-0,43	169103419
26/01/07	6.690,30	6.731,35	6.659,45	6.690,35	-0,44	133454451
29/01/07	6.702,45	6.739,50	6.683,40	6.726,00	0,53	194267149
30/01/07	6.719,95	6.801,25	6.711,05	6.788,25	0,93	137154552
31/01/07	6.772,85	6.805,10	6.758,85	6.789,10	0,01	160158876
01/02/07	6.821,30	6.874,75	6.820,60	6.851,30	0,92	160415120
02/02/07	6.853,75	6.904,90	6.848,15	6.885,75	0,50	138261341
05/02/07	6.878,65	6.891,15	6.864,20	6.874,05	-0,17	102908248
06/02/07	6.881,90	6.906,70	6.862,20	6.875,70	0,02	122316467
07/02/07	6.886,00	6.924,45	6.885,10	6.915,55	0,58	170726190
08/02/07	6.911,25	6.918,05	6.849,85	6.876,75	-0,56	135724843
09/02/07	6.890,65	6.929,00	6.890,65	6.911,10	0,50	122616115
12/02/07	6.892,05	6.892,05	6.844,40	6.859,45	-0,75	106796788
13/02/07	6.868,70	6.895,50	6.866,05	6.895,35	0,52	113530575
14/02/07	6.912,55	6.965,40	6.907,90	6.961,20	0,95	155336116
15/02/07	6.958,15	6.972,45	6.942,25	6.958,60	-0,04	133808536
16/02/07	6.955,70	6.979,00	6.941,05	6.957,05	-0,02	123210126
19/02/07	6.967,55	6.996,00	6.965,90	6.987,10	0,43	93275554
20/02/07	6.978,50	6.987,65	6.936,10	6.982,90	-0,06	121693053
21/02/07	6.999,20	7.005,35	6.922,35	6.941,65	-0,59	125000017
22/02/07	6.959,35	7.012,35	6.955,55	6.973,75	0,46	158196753
23/02/07	6.986,05	6.998,25	6.964,50	6.992,60	0,27	154215592
26/02/07	6.992,10	7.040,20	6.980,25	7.027,60	0,50	145189487
27/02/07	6.988,35	6.988,35	6.814,55	6.819,65	-2,96	201984189
28/02/07	6.728,40	6.775,50	6.641,00	6.715,45	-1,53	275431584
01/03/07	6.714,25	6.756,25	6.544,30	6.640,25	-1,12	271483269
02/03/07	6.663,60	6.703,05	6.554,05	6.603,30	-0,56	221948183
05/03/07	6.510,95	6.563,45	6.437,25	6.534,55	-1,04	208920783
06/03/07	6.558,90	6.608,00	6.545,65	6.595,00	0,92	156285251
07/03/07	6.605,90	6.633,85	6.584,45	6.617,75	0,34	133108180
08/03/07	6.643,80	6.713,55	6.639,90	6.713,25	1,44	152530289
09/03/07	6.706,45	6.745,05	6.665,75	6.716,50	0,05	125513511
12/03/07	6.727,55	6.752,20	6.675,00	6.715,50	-0,02	114238425
13/03/07	6.716,35	6.722,85	6.624,00	6.624,00	-1,36	118494813
14/03/07	6.567,25	6.567,25	6.444,70	6.447,70	-2,66	208310099
15/03/07	6.495,85	6.594,35	6.495,85	6.585,45	2,14	170294045
16/03/07	6.564,80	6.614,05	6.528,30	6.579,85	-0,09	315862592
19/03/07	6.622,75	6.677,35	6.614,15	6.671,40	1,39	152479136
20/03/07	6.673,70	6.703,40	6.633,80	6.700,30	0,43	158348233
21/03/07	6.696,25	6.729,65	6.688,35	6.712,05	0,18	138560013
22/03/07	6.742,80	6.872,65	6.742,80	6.856,95	2,16	180092355
23/03/07	6.859,00	6.902,60	6.828,20	6.899,05	0,61	160262538
26/03/07	6.899,35	6.903,80	6.799,35	6.828,80	-1,02	136531925
27/03/07	6.838,30	6.885,35	6.838,30	6.858,35	0,43	119846637
28/03/07	6.830,75	6.843,35	6.788,35	6.816,90	-0,60	121058974
29/03/07	6.834,10	6.903,50	6.834,10	6.897,10	1,18	120422899
30/03/07	6.903,90	6.965,85	6.885,60	6.917,05	0,29	120323838
02/04/07	6.911,15	6.945,35	6.891,80	6.937,15	0,29	137571921
03/04/07	6.945,35	7.053,10	6.945,25	7.045,55	1,56	166862277
04/04/07	7.072,50	7.076,20	7.038,50	7.073,90	0,40	130160921
05/04/07	7.074,60	7.103,75	7.068,10	7.099,90	0,37	80532018
10/04/07	7.102,45	7.172,10	7.090,70	7.166,65	0,94	113331565
11/04/07	7.168,10	7.201,95	7.139,35	7.152,85	-0,19	117756371
12/04/07	7.150,85	7.152,40	7.087,30	7.142,95	-0,14	125189860
13/04/07	7.153,90	7.213,20	7.150,70	7.212,05	0,97	129526640
16/04/07	7.229,05	7.340,25	7.229,05	7.338,05	1,75	132126798
17/04/07	7.327,50	7.365,50	7.292,30	7.348,85	0,15	125786217
18/04/07	7.341,25	7.341,25	7.243,40	7.282,35	-0,90	133569187
19/04/07	7.205,55	7.248,20	7.155,05	7.242,75	-0,54	132535416
20/04/07	7.257,35	7.366,60	7.253,05	7.342,55	1,38	195999213
23/04/07	7.348,00	7.358,25	7.302,45	7.335,60	-0,09	14559136
24/04/07	7.342,10	7.342,10	7.218,70	7.270,30	-0,89	144275423
25/04/07	7.291,75	7.363,35	7.287,80	7.343,10	1,00	137879407
26/04/07	7.368,55	7.412,55	7.356,85	7.387,00	0,60	188125008
27/04/07	7.384,00	7.395,35	7.333,70	7.378,10	-0,12	162158816
30/04/07	7.369,25	7.436,30	7.361,35	7.408,85	0,42	105185275
02/05/07	7.429,95	7.462,70	7.422,80	7.455,95	0,64	148439305
03/05/07	7.472,15	7.483,20	7.420,35	7.476,70	0,28	193288855
04/05/07	7.476,70	7.526,50	7.460,00	7.516,75	0,54	200516153
07/05/07	7.523,95	7.538,60	7.508,10	7.525,70	0,12	102939489
08/05/07	7.515,00	7.515,45	7.413,00	7.442,20	-1,11	144448636
09/05/07	7.471,95	7.489,85	7.427,25	7.476,00	0,45	137288832
10/05/07	7.477,45	7.494,20	7.400,40	7.415,35	-0,81	138288778
11/05/07	7.386,80	7.482,35	7.304,60	7.479,35	0,86	169749574
14/05/07	7.505,00	7.527,95	7.446,10	7.459,60	-0,26	158508983
15/05/07	7.432,65	7.520,55	7.418,25	7.505,35	0,61	169196865
16/05/07	7.483,45	7.523,00	7.460,30	7.481,25	-0,32	132974698
17/05/07	7.502,10	7.528,60	7.483,65	7.499,50	0,24	79082656
18/05/07	7.498,55	7.613,60	7.490,50	7.607,55	1,44	181684803
21/05/07	7.614,05	7.644,45	7.599,50	7.619,30	0,15	133033571
22/05/07	7.623,65	7.676,85	7.608,75	7.659,40	0,53	158140900
23/05/07	7.665,05	7.739,05	7.659,80	7.735,90	1,00	174776089
24/05/07	7.716,20	7.774,35	7.669,05	7.697,40	-0,50	163960580
25/05/07	7.672,95	7.746,90	7.658,25	7.739,20	0,54	126158500
29/05/07	7.758,85	7.787,55	7.735,80	7.781,05	0,54	109110950
30/05/07	7.741,95	7.768,75	7.675,90	7.764,95	-0,21	127208633
31/05/07	7.790,95	7.895,70	7.790,95	7.883,05	1,52	175704127
01/06/07	7.891,20	8.001,65	7.889,75	7.987,85	1,33	202861607
04/06/07	7.973,70	8.010,40	7.936,20	7.976,80	-0,14	161557685
05/06/07	7.987,10	7.996,60	7.880,35	7.919,85	-0,71	169080112
06/06/07	7.916,70	7.925,85	7.723,55	7.730,05	-2,40	173910061
07/06/07	7.750,40	7.786,95	7.590,15	7.618,60	-1,44	175096557
08/06/07	7.576,00	7.644,95	7.499,45	7.590,50	-0,37	191965429
11/06/07	7.623,35	7.706,10	7.623,35	7.706,10	1,52	130639464
12/06/07	7.693,60	7.740,00	7.629,45	7.678,25	-0,36	129562182
13/06/07	7.652,60	7.701,00	7.595,70	7.680,75	0,03	143565294
14/06/07	7.753,20	7.850,75	7.752,05	7.849,15	2,19	168271704
15/06/07	7.861,20	8.032,95	7.860,35	8.030,65	2,31	494012166
18/06/07	8.044,75	8.095,75	8.013,60	8.036,10	0,07	155610833
19/06/07	8.044,60	8.074,10	8.011,30	8.033,50	-0,03	130907837
20/06/07	8.066,20	8.131,75	8.046,65	8.090,50	0,71	163469660
21/06/07	8.050,65	8.060,65	7.905,20	7.964,70	-1,55	170833298
22/06/07	7.977,25	8.013,60	7.925,15	7.949,65	-0,19	119298648
25/06/07	7.896,90	7.942,95	7.829,80	7.930,60	-0,24	115693162
26/06/07	7.882,40	7.904,55	7.817,40	7.860,50	-0,88	143860774
27/06/07	7.820,35	7.822,35	7.750,60	7.801,25	-0,75	161775778
28/06/07	7.847,45	7.923,60	7.847,45	7.921,35	1,54	121148018
29/06/07	7.947,15	8.007,75	7.901,60	8.007,30	1,09	117009183
02/07/07	7.969,25	7.981,35	7.916,45	7.958,25	-0,61	96965756
03/07/07	7.985,25	8.066,85	7.985,25	8.050,70	1,16	127270497
04/07/07	8.057,70	8.090,20	8.055,25	8.075,25	0,31	82003649
05/07/07	8.101,90	8.115,05	7.968,80	7.987,15	-1,09	116811775
06/07/07	7.987,10	8.048,45	7.947,05	8.048,30	0,77	93529013
09/07/07	8.077,20	8.119,80	8.058,75	8.077,40	0,36	105793407
10/07/07	8.081,75	8.109,70	7.934,85	7.964,75	-1,39	143215818
11/07/07	7.922,25	7.922,25	7.799,95	7.898,55	-0,83	148155386
12/07/07	7.921,75	8.053,60	7.880,90	8.053,45	1,96	142899550
13/07/07	8.089,55	8.151,55	8.065,10	8.092,75	0,49	117673437
16/07/07	8.101,55	8.130,70	8.074,95	8.105,70	0,16	94063231
17/07/07	8.090,00	8.090,00	7.995,45	8.038,20	-0,83	130163408
18/07/07	7.987,50	7.990,35	7.879,15	7.893,60	-1,80	140728150
19/07/07	7.934,00	8.010,75	7.933,20	7.991,20	1,24	144730119
20/07/07	7.986,85	8.006,25	7.864,20	7.874,85	-1,46	150099244
23/07/07	7.880,30	7.944,20	7.836,40	7.944,20	0,88	117284205
24/07/07	7.916,35	7.933,60	7.806,25	7.806,80	-1,73	130574356
25/07/07	7.747,95	7.790,20	7.659,60	7.692,55	-1,46	222132658
26/07/07	7.708,30	7.731,15	7.506,05	7.508,95	-2,39	237003988
27/07/07	7.437,10	7.535,35	7.372,90	7.451,70	-0,76	253697495
30/07/07	7.460,70	7.503,15	7.386,60	7.456,30	0,06	178765741
31/07/07	7.507,95	7.632,85	7.501,55	7.584,15	1,71	194361770
01/08/07	7.472,35	7.544,70	7.396,35	7.473,95	-1,45	193131420
02/08/07	7.518,90	7.568,20	7.502,70	7.534,15	0,81	158192422
03/08/07	7.549,80	7.566,65	7.419,85	7.435,65	-1,31	156695634
06/08/07	7.390,90	7.471,75	7.382,95	7.444,45	0,12	172699748
07/08/07	7.481,35	7.534,95	7.459,10	7.513,65	0,93	167294238
08/08/07	7.538,95	7.614,25	7.531,70	7.605,95	1,23	199102418
09/08/07	7.578,10	7.581,80	7.426,05	7.453,60	-2,00	253241926
10/08/07	7.373,90	7.386,40	7.293,50	7.343,25	-1,48	284185922
13/08/07	7.380,20	7.476,70	7.380,20	7.474,35	1,78	167576442
14/08/07	7.441,50	7.492,75	7.383,30	7.425,05	-0,66	139869754
15/08/07	7.391,50	7.470,95	7.343,25	7.445,90	0,28	162416814
16/08/07	7.360,30	7.360,30	7.240,80	7.270,05	-2,36	289458723
17/08/07	7.241,60	7.497,65	7.190,35	7.378,30	1,49	318779763
20/08/07	7.400,45	7.450,40	7.386,55	7.407,55	0,40	126765172
21/08/07	7.427,50	7.469,85	7.345,15	7.424,75	0,23	126983072
22/08/07	7.429,00	7.525,70	7.424,10	7.500,50	1,02	134503469
23/08/07	7.560,90	7.591,50	7.511,90	7.511,95	0,15	133758958
24/08/07	7.490,80	7.526,15	7.459,95	7.507,25	-0,06	81587660
27/08/07	7.525,60	7.541,85	7.475,95	7.486,00	-0,28	61657061
28/08/07	7.477,00	7.477,25	7.419,70	7.430,25	-0,74	104943582
29/08/07	7.383,10	7.451,95	7.353,80	7.439,20	0,12	127350646
30/08/07	7.469,45	7.529,75	7.416,65	7.519,95	1,09	117636986
31/08/07	7.554,60	7.659,70	7.536,80	7.638,15	1,57	139201672
03/09/07	7.643,65	7.677,65	7.630,85	7.648,60	0,14	76223624
04/09/07	7.635,40	7.725,35	7.595,45	7.721,75	0,96	106861366
05/09/07	7.700,75	7.717,15	7.588,05	7.588,05	-1,73	119087914
06/09/07	7.618,35	7.644,45	7.510,75	7.621,70	0,44	140667156
07/09/07	7.612,90	7.629,85	7.420,85	7.436,65	-2,43	165384139
10/09/07	7.437,70	7.467,45	7.369,70	7.375,45	-0,82	124966716
11/09/07	7.409,25	7.482,00	7.409,25	7.457,90	1,12	105005612
12/09/07	7.458,70	7.478,00	7.420,65	7.473,00	0,20	124479506
13/09/07	7.459,45	7.545,25	7.430,65	7.535,95	0,84	139719600
14/09/07	7.514,60	7.522,10	7.445,40	7.497,75	-0,51	141051178
17/09/07	7.497,10	7.530,80	7.433,25	7.479,85	-0,24	110316323
18/09/07	7.460,05	7.588,40	7.452,00	7.575,20	1,27	154348572
19/09/07	7.629,10	7.771,00	7.627,75	7.750,85	2,32	193660112
20/09/07	7.728,80	7.745,25	7.696,95	7.735,10	-0,20	120247545
21/09/07	7.722,95	7.809,25	7.714,80	7.794,45	0,77	335113766
24/09/07	7.777,20	7.797,60	7.762,05	7.787,90	-0,08	127771191
25/09/07	7.755,15	7.786,95	7.717,45	7.769,45	-0,24	129871189
26/09/07	7.797,35	7.815,50	7.788,45	7.804,15	0,45	115203664
27/09/07	7.844,40	7.882,20	7.837,35	7.853,80	0,64	140561026
28/09/07	7.850,95	7.880,40	7.790,25	7.861,50	0,10	132380516
01/10/07	7.851,30	7.922,40	7.831,40	7.922,40	0,77	114359680
02/10/07	7.937,20	7.971,15	7.924,15	7.946,80	0,31	140926096
03/10/07	7.952,40	7.964,40	7.928,55	7.955,30	0,11	98874094
04/10/07	7.940,65	7.966,80	7.911,85	7.945,00	-0,13	110092265
05/10/07	7.954,25	8.014,15	7.946,35	8.002,20	0,72	121482576
08/10/07	8.008,75	8.017,75	7.968,25	7.974,35	-0,35	120039463
09/10/07	7.974,85	8.012,85	7.955,05	7.980,45	0,08	110004378
10/10/07	7.986,00	8.009,35	7.955,95	7.986,55	0,08	127216952
11/10/07	7.985,70	8.063,85	7.981,55	8.033,70	0,59	162573640
12/10/07	7.995,60	8.041,25	7.974,85	8.041,25	0,09	142846636
15/10/07	8.039,80	8.039,80	7.951,25	7.969,45	-0,89	110806453
16/10/07	7.946,10	7.964,60	7.927,80	7.962,65	-0,09	143544220
17/10/07	7.944,55	8.017,05	7.941,50	7.985,40	0,29	127654356
18/10/07	7.997,75	8.014,55	7.906,80	7.921,40	-0,80	138661526
19/10/07	7.895,55	7.940,30	7.870,75	7.884,10	-0,47	137704306
22/10/07	7.819,30	7.819,30	7.763,65	7.794,95	-1,13	151402334
23/10/07	7.822,90	7.876,60	7.822,90	7.842,80	0,61	124620454
24/10/07	7.842,15	7.861,25	7.808,00	7.828,95	-0,18	132179666
25/10/07	7.862,60	7.970,55	7.861,40	7.932,45	1,32	203630131
26/10/07	7.944,35	7.970,35	7.919,20	7.949,15	0,21	152299738
29/10/07	7.989,40	8.016,45	7.986,70	8.009,65	0,76	113390345
30/10/07	8.004,60	8.004,60	7.966,25	7.977,95	-0,40	110045238
31/10/07	7.975,00	8.027,50	7.960,50	8.019,20	0,52	114484628
01/11/07	8.024,40	8.038,40	7.853,75	7.880,85	-1,73	136947399
02/11/07	7.846,90	7.864,50	7.792,35	7.849,50	-0,40	142222083
05/11/07	7.790,90	7.830,90	7.779,95	7.807,55	-0,53	111476470
06/11/07	7.823,20	7.859,95	7.821,80	7.827,20	0,25	127966847
07/11/07	7.839,05	7.854,15	7.739,90	7.799,60	-0,35	149387405
08/11/07	7.771,55	7.844,40	7.701,85	7.819,45	0,25	242168511
09/11/07	7.830,10	7.918,90	7.792,80	7.812,40	-0,09	214623459
12/11/07	7.780,50	7.810,60	7.766,05	7.806,85	-0,07	138103735
13/11/07	7.781,40	7.791,50	7.752,25	7.777,55	-0,38	177297431
14/11/07	7.821,40	7.866,00	7.765,50	7.783,10	0,07	183124573
15/11/07	7.781,80	7.803,85	7.635,70	7.667,05	-1,49	159835047
16/11/07	7.635,65	7.655,95	7.564,65	7.612,25	-0,71	228908359
19/11/07	7.608,20	7.623,10	7.498,90	7.511,95	-1,32	201775317
20/11/07	7.550,35	7.634,45	7.523,65	7.630,30	1,58	191452090
21/11/07	7.569,85	7.569,85	7.474,50	7.518,40	-1,47	214800332
22/11/07	7.538,80	7.581,15	7.488,10	7.562,10	0,58	132639546
23/11/07	7.565,00	7.620,30	7.549,15	7.608,95	0,62	122023048
26/11/07	7.642,10	7.674,65	7.559,70	7.567,35	-0,55	128567781
27/11/07	7.537,55	7.546,40	7.444,60	7.531,35	-0,48	150788649
28/11/07	7.552,25	7.729,00	7.536,55	7.723,65	2,55	166013178
29/11/07	7.755,30	7.780,50	7.729,45	7.765,20	0,54	144905643
30/11/07	7.772,45	7.894,45	7.771,75	7.870,50	1,36	154950970
03/12/07	7.859,40	7.889,60	7.825,65	7.837,25	-0,42	120718145
04/12/07	7.841,85	7.849,95	7.785,10	7.808,95	-0,36	162244523
05/12/07	7.850,95	7.953,95	7.842,60	7.944,75	1,74	131933425
06/12/07	7.958,20	7.998,05	7.911,50	7.940,60	-0,05	139365547
07/12/07	7.963,25	8.009,75	7.957,55	7.994,05	0,67	143086970
10/12/07	7.972,70	8.057,70	7.955,20	8.033,35	0,49	110482473
11/12/07	8.050,35	8.067,05	7.983,40	8.009,40	-0,30	122136047
12/12/07	7.968,95	8.117,80	7.928,10	8.076,10	0,83	166038172
13/12/07	8.014,45	8.034,30	7.923,00	7.928,30	-1,83	141540499
14/12/07	7.949,00	7.987,30	7.873,25	7.948,35	0,25	106777991
17/12/07	7.884,15	7.884,20	7.812,00	7.825,45	-1,55	128105209
18/12/07	7.811,10	7.942,75	7.796,10	7.850,75	0,32	118866378
19/12/07	7.865,35	7.876,60	7.777,40	7.837,30	-0,17	111231409
20/12/07	7.842,25	7.919,05	7.842,15	7.869,20	0,41	108941378
21/12/07	7.913,40	8.015,40	7.913,40	8.002,65	1,70	247726853
27/12/07	8.038,75	8.074,00	8.024,75	8.038,60	0,45	79921045
28/12/07	8.010,90	8.068,95	7.991,80	8.067,30	0,36	41693270
02/01/08	8.045,95	8.100,65	7.925,10	7.949,10	-1,47	110721221
03/01/08	7.941,50	7.969,90	7.858,40	7.908,40	-0,51	128154391
04/01/08	7.913,55	7.914,70	7.780,25	7.808,70	-1,26	180875069
07/01/08	7.810,80	7.858,65	7.781,70	7.817,15	0,11	188030662
08/01/08	7.844,50	7.923,45	7.831,50	7.850,00	0,42	186940820
09/01/08	7.839,25	7.841,60	7.770,40	7.782,70	-0,86	206848908
10/01/08	7.799,10	7.830,95	7.700,85	7.713,10	-0,89	176002403
11/01/08	7.717,45	7.746,45	7.675,45	7.717,95	0,06	167246646
14/01/08	7.692,55	7.759,15	7.683,55	7.732,00	0,18	132876219
15/01/08	7.714,60	7.724,25	7.563,90	7.566,40	-2,14	234018748
16/01/08	7.536,50	7.555,55	7.450,40	7.471,55	-1,25	268115751
17/01/08	7.504,85	7.547,45	7.400,10	7.413,55	-0,78	207479855
18/01/08	7.417,55	7.501,05	7.287,30	7.314,15	-1,34	248106090
21/01/08	7.292,70	7.292,70	6.762,75	6.790,20	-7,16	409707003
22/01/08	6.591,40	6.877,60	6.420,70	6.769,45	-0,31	469436178
23/01/08	6.811,80	6.884,85	6.384,40	6.439,20	-4,88	369148125
24/01/08	6.550,10	6.855,00	6.550,10	6.821,05	5,93	316874219
25/01/08	6.884,15	7.002,20	6.782,40	6.816,75	-0,06	234245943
28/01/08	6.749,30	6.827,35	6.680,30	6.818,85	0,03	182821554
29/01/08	6.834,60	6.929,90	6.823,70	6.892,95	1,09	189796981
30/01/08	6.886,90	6.920,75	6.822,45	6.875,35	-0,26	158265809
31/01/08	6.856,90	6.887,75	6.691,25	6.851,75	-0,34	206707483
01/02/08	6.896,20	7.037,15	6.896,20	6.968,65	1,71	194561782
04/02/08	7.018,65	7.059,20	6.975,95	7.000,50	0,46	144405145
05/02/08	6.998,75	7.000,05	6.744,15	6.765,25	-3,36	205815497
06/02/08	6.726,55	6.861,95	6.696,95	6.847,50	1,22	196641339
07/02/08	6.829,05	6.839,15	6.655,65	6.733,70	-1,66	242206609
08/02/08	6.777,55	6.851,80	6.706,20	6.767,30	0,50	143498789
11/02/08	6.723,95	6.812,20	6.690,75	6.743,55	-0,35	134973619
12/02/08	6.793,45	6.979,25	6.746,20	6.967,85	3,33	191560235
13/02/08	6.914,20	7.007,05	6.869,95	6.973,65	0,08	158525958
14/02/08	7.024,55	7.062,10	6.935,30	6.962,30	-0,16	172577095
15/02/08	6.966,75	7.012,65	6.797,75	6.832,45	-1,87	189386697
18/02/08	6.865,55	6.997,75	6.865,55	6.967,55	1,98	114683784
19/02/08	6.947,70	7.079,75	6.890,95	7.002,30	0,50	145000260
20/02/08	6.933,00	6.964,95	6.852,60	6.899,70	-1,47	177428726
21/02/08	6.928,35	7.017,85	6.881,30	6.904,85	0,07	147236052
22/02/08	6.889,50	6.889,50	6.762,75	6.806,30	-1,43	163836167
25/02/08	6.850,90	6.922,60	6.825,10	6.882,55	1,12	128930852
26/02/08	6.906,45	7.007,45	6.906,45	6.985,95	1,50	163794917
27/02/08	7.007,70	7.017,70	6.881,25	6.997,85	0,17	141278972
28/02/08	6.985,40	6.995,40	6.849,60	6.862,50	-1,93	170746367
29/02/08	6.847,90	6.864,70	6.698,55	6.748,15	-1,67	185672258
03/03/08	6.693,00	6.701,55	6.608,60	6.689,95	-0,86	147794726
04/03/08	6.692,75	6.720,15	6.516,85	6.545,05	-2,17	191380111
05/03/08	6.583,30	6.699,30	6.578,80	6.683,70	2,12	153632485
06/03/08	6.674,75	6.683,15	6.569,60	6.591,30	-1,38	167895586
07/03/08	6.550,55	6.562,40	6.450,90	6.514,00	-1,17	185836082
10/03/08	6.487,10	6.537,40	6.414,50	6.448,10	-1,01	157678690
11/03/08	6.462,55	6.604,00	6.431,75	6.524,55	1,19	185309296
12/03/08	6.574,50	6.666,60	6.569,35	6.599,35	1,15	153059448
13/03/08	6.529,60	6.529,60	6.399,05	6.500,55	-1,50	189252136
14/03/08	6.500,15	6.623,40	6.391,55	6.451,90	-0,75	202037432
17/03/08	6.360,90	6.362,00	6.167,80	6.182,30	-4,18	291401156
18/03/08	6.237,65	6.417,95	6.237,65	6.393,40	3,41	201172927
19/03/08	6.429,25	6.470,00	6.310,60	6.361,20	-0,50	307873984
20/03/08	6.331,05	6.376,25	6.271,00	6.320,00	-0,65	339343556
25/03/08	6.443,45	6.540,50	6.443,35	6.524,70	3,24	202263606
26/03/08	6.508,45	6.538,30	6.469,00	6.489,25	-0,54	156572974
27/03/08	6.486,00	6.610,15	6.478,80	6.578,05	1,37	162549805
28/03/08	6.587,20	6.616,45	6.535,05	6.559,90	-0,28	125291451
31/03/08	6.530,10	6.541,10	6.429,60	6.534,95	-0,38	129101347
01/04/08	6.519,00	6.734,50	6.496,95	6.720,35	2,84	194037030
02/04/08	6.749,25	6.806,65	6.726,45	6.777,45	0,85	174173139
03/04/08	6.788,40	6.802,60	6.695,85	6.741,70	-0,53	144356448
04/04/08	6.753,85	6.797,25	6.691,30	6.763,40	0,32	122205694
07/04/08	6.802,55	6.843,25	6.795,05	6.821,05	0,85	114267875
08/04/08	6.795,05	6.795,35	6.723,85	6.772,00	-0,72	115540006
09/04/08	6.751,50	6.785,05	6.705,05	6.721,35	-0,75	118853265
10/04/08	6.716,70	6.719,05	6.608,80	6.704,30	-0,25	149022673
11/04/08	6.739,20	6.768,10	6.570,75	6.603,55	-1,50	147203269
14/04/08	6.561,90	6.573,25	6.516,50	6.554,50	-0,74	108348167
15/04/08	6.581,10	6.626,90	6.524,90	6.585,05	0,47	103557068
16/04/08	6.624,60	6.710,85	6.600,70	6.702,85	1,79	147091552
17/04/08	6.717,30	6.743,15	6.665,00	6.681,80	-0,31	137785934
18/04/08	6.703,00	6.860,40	6.703,00	6.843,10	2,41	167960695
21/04/08	6.840,70	6.848,65	6.749,70	6.786,55	-0,83	129834714
22/04/08	6.762,45	6.818,60	6.703,00	6.728,30	-0,86	130790625
23/04/08	6.739,65	6.813,65	6.656,85	6.795,05	0,99	172878804
24/04/08	6.776,95	6.827,90	6.720,90	6.821,30	0,39	157158345
25/04/08	6.855,65	6.945,25	6.848,90	6.896,60	1,10	155785305
28/04/08	6.914,40	6.966,45	6.906,95	6.925,35	0,42	107294827
29/04/08	6.905,40	6.910,00	6.855,10	6.885,35	-0,58	126652444
30/04/08	6.888,20	6.962,60	6.851,50	6.948,80	0,92	139450789
02/05/08	6.982,05	7.092,80	6.971,95	7.043,25	1,36	152864879
05/05/08	7.037,00	7.059,90	7.021,75	7.052,10	0,13	79536190
06/05/08	7.043,65	7.062,35	6.969,15	7.017,10	-0,50	144985117
07/05/08	7.040,85	7.107,55	7.037,00	7.076,25	0,84	119593740
08/05/08	7.037,65	7.073,45	7.013,05	7.071,90	-0,06	131059347
09/05/08	7.040,80	7.040,80	6.961,65	7.003,15	-0,97	130042656
12/05/08	7.021,30	7.064,60	7.006,40	7.035,95	0,47	61975517
13/05/08	7.062,60	7.080,85	7.002,35	7.060,20	0,34	141723746
14/05/08	7.081,70	7.101,50	7.001,35	7.083,25	0,33	135234645
15/05/08	7.072,10	7.088,65	7.037,10	7.081,05	-0,03	137092834
16/05/08	7.103,85	7.205,95	7.103,85	7.156,55	1,07	175540850
19/05/08	7.177,00	7.231,85	7.165,45	7.225,95	0,97	110316756
20/05/08	7.188,05	7.189,00	7.108,25	7.118,50	-1,49	117533896
21/05/08	7.129,05	7.151,40	7.013,15	7.040,85	-1,09	160862926
22/05/08	7.016,20	7.090,25	6.980,55	7.070,35	0,42	140538238
23/05/08	7.057,50	7.065,90	6.934,55	6.944,05	-1,79	130667329
26/05/08	6.923,95	6.965,20	6.917,60	6.953,85	0,14	58329216
27/05/08	6.966,05	7.006,30	6.905,85	6.958,65	0,07	125582754
28/05/08	6.980,70	7.082,25	6.955,15	7.033,85	1,08	167514643
29/05/08	7.055,70	7.085,15	7.004,70	7.055,05	0,30	146046394
30/05/08	7.065,80	7.124,60	7.063,80	7.096,80	0,59	135334707
02/06/08	7.098,70	7.102,05	6.995,40	7.008,75	-1,24	102651919
03/06/08	6.986,90	7.023,20	6.962,40	7.019,15	0,15	112961901
04/06/08	6.993,70	6.994,20	6.898,00	6.965,45	-0,77	123817528
05/06/08	6.964,70	7.008,95	6.905,00	6.941,85	-0,34	129444242
06/06/08	6.966,10	7.002,85	6.796,30	6.803,80	-1,99	160851442
09/06/08	6.790,20	6.839,30	6.762,75	6.815,65	0,17	135317358
10/06/08	6.789,30	6.798,60	6.716,00	6.771,10	-0,65	142373811
11/06/08	6.781,90	6.812,90	6.637,75	6.650,25	-1,78	160825118
12/06/08	6.647,60	6.733,10	6.647,60	6.714,50	0,97	152036368
13/06/08	6.701,50	6.777,85	6.649,60	6.765,30	0,76	138997110
16/06/08	6.773,45	6.812,65	6.671,80	6.729,90	-0,52	114365743
17/06/08	6.743,50	6.855,85	6.743,50	6.796,15	0,98	126669022
18/06/08	6.795,20	6.796,75	6.705,75	6.728,90	-0,99	129189836
19/06/08	6.704,20	6.765,10	6.662,45	6.721,15	-0,12	141452774
20/06/08	6.730,50	6.765,80	6.547,40	6.578,45	-2,12	302160850
23/06/08	6.586,85	6.628,70	6.572,50	6.589,45	0,17	136967057
24/06/08	6.588,05	6.617,15	6.444,30	6.536,05	-0,81	188480695
25/06/08	6.551,65	6.628,60	6.547,70	6.617,85	1,25	134741407
26/06/08	6.571,55	6.578,45	6.448,10	6.459,60	-2,39	155821843
27/06/08	6.449,05	6.464,90	6.348,05	6.421,90	-0,58	167525917
30/06/08	6.423,35	6.446,55	6.308,25	6.418,30	-0,06	151971197
01/07/08	6.394,10	6.405,45	6.260,35	6.315,95	-1,60	216006893
02/07/08	6.319,60	6.395,95	6.295,45	6.305,40	-0,17	199060386
03/07/08	6.263,00	6.392,10	6.200,55	6.353,75	0,77	203908917
04/07/08	6.360,70	6.374,85	6.255,15	6.272,20	-1,28	98812261
07/07/08	6.312,30	6.416,25	6.286,65	6.395,75	1,97	115661065
08/07/08	6.314,15	6.332,00	6.226,75	6.304,40	-1,43	190410867
09/07/08	6.330,70	6.397,80	6.330,70	6.386,45	1,30	156252912
10/07/08	6.338,65	6.384,65	6.254,30	6.305,00	-1,28	157657551
11/07/08	6.310,15	6.332,10	6.139,75	6.153,30	-2,41	182436730
14/07/08	6.184,65	6.254,15	6.184,55	6.200,25	0,76	130636658
15/07/08	6.154,90	6.164,75	6.006,60	6.081,70	-1,91	209058603
16/07/08	6.100,60	6.177,05	5.999,30	6.155,35	1,21	200129712
17/07/08	6.177,05	6.318,35	6.177,05	6.271,25	1,88	225875118
18/07/08	6.261,50	6.396,30	6.236,95	6.382,65	1,78	207276635
21/07/08	6.381,45	6.484,30	6.342,80	6.424,85	0,66	113619036
22/07/08	6.395,05	6.449,90	6.322,05	6.442,80	0,28	187223780
23/07/08	6.486,05	6.562,25	6.485,05	6.536,10	1,45	173668706
24/07/08	6.546,15	6.577,10	6.415,30	6.440,70	-1,46	194819018
25/07/08	6.411,70	6.479,95	6.331,25	6.436,70	-0,06	183938468
28/07/08	6.428,35	6.428,35	6.342,30	6.351,15	-1,33	116506519
29/07/08	6.302,90	6.425,45	6.264,75	6.398,80	0,75	173752526
30/07/08	6.406,05	6.505,05	6.396,15	6.460,10	0,96	140082867
31/07/08	6.467,85	6.540,45	6.428,50	6.479,55	0,30	155397400
01/08/08	6.461,00	6.489,70	6.378,55	6.396,45	-1,28	131564816
04/08/08	6.403,30	6.403,55	6.322,00	6.349,80	-0,73	109583673
05/08/08	6.356,40	6.532,10	6.342,95	6.518,70	2,66	175080153
06/08/08	6.531,55	6.568,80	6.496,15	6.561,40	0,65	157899600
07/08/08	6.542,95	6.620,75	6.520,80	6.543,50	-0,27	138350643
08/08/08	6.537,55	6.586,10	6.442,85	6.561,65	0,28	144950821
11/08/08	6.570,50	6.612,85	6.555,30	6.609,65	0,73	123059285
12/08/08	6.601,70	6.626,70	6.545,25	6.585,85	-0,36	121877655
13/08/08	6.562,95	6.566,60	6.417,35	6.422,20	-2,49	165120991
14/08/08	6.450,75	6.481,30	6.369,60	6.442,20	0,31	125922636
15/08/08	6.460,20	6.513,90	6.394,40	6.446,00	0,06	129854358
18/08/08	6.436,15	6.485,90	6.374,95	6.432,90	-0,20	83530215
19/08/08	6.398,85	6.401,20	6.268,75	6.282,45	-2,34	135725098
20/08/08	6.297,85	6.336,80	6.262,50	6.317,80	0,56	103231813
21/08/08	6.290,30	6.293,50	6.219,10	6.236,95	-1,28	121771129
22/08/08	6.243,55	6.355,95	6.229,20	6.342,40	1,69	111120729
25/08/08	6.332,95	6.361,55	6.289,10	6.296,95	-0,72	63675668
26/08/08	6.287,80	6.370,55	6.238,05	6.340,50	0,69	108987586
27/08/08	6.336,35	6.346,55	6.252,15	6.321,05	-0,31	122328924
28/08/08	6.313,90	6.456,20	6.265,45	6.420,55	1,57	144840933
29/08/08	6.427,85	6.457,95	6.401,20	6.422,30	0,03	109153443
01/09/08	6.400,85	6.449,00	6.341,10	6.421,80	-0,01	107796019
02/09/08	6.416,85	6.553,90	6.379,05	6.518,45	1,51	172935165
03/09/08	6.488,10	6.519,20	6.439,90	6.467,50	-0,78	120806468
04/09/08	6.477,20	6.482,15	6.263,10	6.279,55	-2,91	161594110
05/09/08	6.247,65	6.253,40	6.095,55	6.127,45	-2,42	198012394
08/09/08	6.262,35	6.356,80	6.241,25	6.263,75	2,22	191563667
09/09/08	6.258,25	6.327,20	6.199,10	6.233,40	-0,48	177757650
10/09/08	6.225,30	6.254,40	6.160,55	6.210,30	-0,37	164771826
11/09/08	6.192,60	6.202,15	6.086,30	6.178,90	-0,51	154276218
12/09/08	6.206,95	6.256,25	6.159,50	6.234,90	0,91	163676823
15/09/08	6.138,40	6.138,40	5.942,15	6.064,15	-2,74	325805120
16/09/08	6.017,45	6.024,05	5.858,55	5.965,15	-1,63	358120666
17/09/08	5.977,70	6.035,50	5.825,25	5.861,00	-1,75	271196840
18/09/08	5.875,05	5.967,30	5.812,75	5.863,40	0,04	296903494
19/09/08	5.986,95	6.220,30	5.982,30	6.189,55	5,56	492149431
22/09/08	6.188,60	6.235,15	6.106,10	6.107,75	-1,32	186483448
23/09/08	6.091,85	6.123,50	6.033,75	6.068,55	-0,64	182343675
24/09/08	6.071,30	6.109,10	6.013,70	6.052,85	-0,26	130478668
25/09/08	6.057,60	6.188,45	6.049,85	6.173,05	1,99	144900086
26/09/08	6.118,15	6.118,15	6.001,00	6.063,50	-1,77	143277368
29/09/08	6.010,10	6.015,60	5.802,50	5.807,10	-4,23	282323703
30/09/08	5.728,30	5.836,75	5.658,20	5.831,00	0,41	280713524
01/10/08	5.865,10	5.866,40	5.746,80	5.806,35	-0,42	204641788
02/10/08	5.794,10	5.876,95	5.630,45	5.660,65	-2,51	224027882
03/10/08	5.682,35	5.831,95	5.617,80	5.797,05	2,41	193519739
06/10/08	5.606,05	5.606,05	5.292,85	5.387,00	-7,07	304489285
07/10/08	5.450,40	5.502,35	5.300,30	5.326,65	-1,12	301573680
08/10/08	5.237,10	5.319,15	4.870,20	5.013,60	-5,88	382089384
09/10/08	5.054,90	5.153,55	4.803,60	4.887,00	-2,53	281796679
10/10/08	4.594,55	4.654,00	4.308,00	4.544,30	-7,01	458408110
13/10/08	4.642,00	5.062,45	4.641,40	5.062,45	11,40	320643342
14/10/08	5.135,15	5.383,80	5.095,10	5.199,20	2,70	294889271
15/10/08	5.187,40	5.192,15	4.790,70	4.861,65	-6,49	269198451
16/10/08	4.675,90	4.890,80	4.521,90	4.622,80	-4,91	307334626
17/10/08	4.758,00	4.835,90	4.576,60	4.781,35	3,43	325195238
20/10/08	4.891,75	4.941,20	4.754,25	4.835,00	1,12	192822776
21/10/08	4.882,80	4.909,65	4.736,20	4.784,40	-1,05	175523427
22/10/08	4.739,75	4.740,30	4.535,65	4.571,05	-4,46	191732928
23/10/08	4.559,70	4.576,85	4.364,20	4.519,70	-1,12	201491914
24/10/08	4.362,80	4.362,95	4.014,60	4.295,65	-4,96	286958447
27/10/08	4.143,45	4.486,15	4.062,75	4.334,65	0,91	287962055
28/10/08	4.314,90	4.823,45	4.314,90	4.823,45	11,28	482843522
29/10/08	4.460,25	4.885,85	4.460,25	4.808,70	-0,31	365780099
30/10/08	4.894,15	5.042,50	4.827,25	4.869,30	1,26	251166575
31/10/08	4.856,00	5.066,80	4.785,10	4.987,95	2,44	234404661
03/11/08	5.053,95	5.089,55	4.967,95	5.026,85	0,78	173679928
04/11/08	5.018,85	5.302,55	4.993,10	5.278,05	5,00	201108265
05/11/08	5.268,80	5.271,90	5.142,85	5.166,85	-2,11	158799014
06/11/08	5.102,00	5.102,00	4.781,50	4.813,55	-6,84	201230377
07/11/08	4.827,55	5.018,40	4.751,25	4.938,45	2,59	145958508
10/11/08	5.024,45	5.135,15	4.998,05	5.025,55	1,76	121306708
11/11/08	4.984,30	4.984,30	4.742,50	4.761,60	-5,25	159103911
12/11/08	4.801,90	4.875,65	4.555,45	4.620,80	-2,96	167327038
13/11/08	4.599,65	4.713,80	4.524,90	4.649,50	0,62	142433587
14/11/08	4.723,30	4.874,15	4.695,80	4.710,25	1,31	139067063
17/11/08	4.700,50	4.733,80	4.512,20	4.557,25	-3,25	137085721
18/11/08	4.556,50	4.607,55	4.445,90	4.579,45	0,49	145021657
19/11/08	4.586,35	4.586,70	4.337,90	4.354,10	-4,92	185904377
20/11/08	4.275,00	4.313,15	4.113,50	4.220,20	-3,08	206255230
21/11/08	4.228,30	4.296,85	4.034,95	4.127,40	-2,20	204209859
24/11/08	4.167,70	4.579,05	4.154,55	4.554,35	10,34	211675903
25/11/08	4.521,85	4.693,10	4.455,30	4.560,40	0,13	200744466
26/11/08	4.528,55	4.612,20	4.423,65	4.560,50	0,00	137166726
27/11/08	4.596,40	4.682,90	4.589,15	4.665,25	2,30	118322545
28/11/08	4.666,40	4.703,65	4.566,85	4.669,45	0,09	138307944
01/12/08	4.653,10	4.667,90	4.367,90	4.394,80	-5,88	149138794
02/12/08	4.349,15	4.572,20	4.304,05	4.531,80	3,12	170007261
03/12/08	4.508,90	4.602,90	4.377,65	4.567,25	0,78	242570122
04/12/08	4.560,00	4.732,95	4.491,85	4.564,25	-0,07	186889633
05/12/08	4.529,20	4.530,70	4.321,65	4.381,45	-4,00	176909143
08/12/08	4.548,85	4.775,70	4.548,85	4.715,90	7,63	186376803
09/12/08	4.673,50	4.850,40	4.622,25	4.779,10	1,34	172239253
10/12/08	4.810,50	4.839,15	4.742,90	4.804,90	0,54	142199742
11/12/08	4.791,55	4.822,20	4.710,05	4.767,20	-0,78	138754918
12/12/08	4.660,05	4.699,05	4.521,50	4.663,35	-2,18	172964655
15/12/08	4.718,40	4.773,30	4.627,45	4.654,80	-0,18	115337673
16/12/08	4.663,35	4.758,25	4.655,85	4.729,90	1,61	152121417
17/12/08	4.768,70	4.784,40	4.639,15	4.708,40	-0,46	163026137
18/12/08	4.730,10	4.784,70	4.715,80	4.756,40	1,02	132174293
19/12/08	4.720,90	4.785,30	4.647,15	4.696,70	-1,26	294043531
22/12/08	4.693,65	4.701,10	4.575,50	4.639,00	-1,23	138374359
23/12/08	4.633,45	4.718,60	4.622,95	4.629,40	-0,21	106816608
29/12/08	4.660,15	4.732,85	4.655,90	4.704,85	1,63	100696990
30/12/08	4.754,20	4.810,40	4.754,20	4.810,20	2,24	92359472
02/01/09	4.856,85	4.974,75	4.838,50	4.973,05	3,39	91772141
05/01/09	5.010,20	5.034,85	4.949,35	4.984,00	0,22	150630524
06/01/09	4.992,65	5.111,00	4.960,20	5.026,30	0,85	120803013
07/01/09	5.008,60	5.010,95	4.914,20	4.937,45	-1,77	137572024
08/01/09	4.897,15	4.917,60	4.820,10	4.879,90	-1,17	156333891
09/01/09	4.891,60	4.932,65	4.743,95	4.783,90	-1,97	162262473
12/01/09	4.765,40	4.791,95	4.708,50	4.719,60	-1,34	116129173
13/01/09	4.704,50	4.704,50	4.596,50	4.636,95	-1,75	146029575
14/01/09	4.661,85	4.670,85	4.379,90	4.422,35	-4,63	204723696
15/01/09	4.434,20	4.451,30	4.295,75	4.336,75	-1,94	184321244
16/01/09	4.395,80	4.474,85	4.357,80	4.366,30	0,68	177919512
19/01/09	4.409,90	4.452,55	4.249,90	4.316,15	-1,15	144559472
20/01/09	4.297,40	4.382,10	4.222,75	4.239,85	-1,77	163113645
21/01/09	4.208,20	4.313,70	4.140,25	4.261,15	0,50	175217462
22/01/09	4.313,35	4.368,45	4.197,00	4.219,40	-0,98	140286938
23/01/09	4.204,00	4.222,00	4.067,45	4.178,95	-0,96	153362321
26/01/09	4.165,70	4.371,50	4.145,10	4.326,85	3,54	151593030
27/01/09	4.323,00	4.360,80	4.264,95	4.323,40	-0,08	128339900
28/01/09	4.347,80	4.533,70	4.347,80	4.518,70	4,52	172048641
29/01/09	4.495,75	4.501,45	4.394,00	4.428,10	-2,01	142050208
30/01/09	4.420,35	4.454,40	4.312,15	4.338,35	-2,03	145201373
02/02/09	4.309,15	4.309,20	4.198,15	4.271,05	-1,55	111287152
03/02/09	4.302,50	4.385,45	4.224,55	4.374,95	2,43	130716582
04/02/09	4.388,25	4.545,50	4.372,00	4.492,80	2,69	139793268
05/02/09	4.443,95	4.519,45	4.387,80	4.510,50	0,39	126373331
06/02/09	4.524,80	4.657,05	4.506,45	4.644,65	2,97	164838375
09/02/09	4.627,85	4.688,60	4.596,75	4.666,80	0,48	145603111
10/02/09	4.636,65	4.649,25	4.505,55	4.505,55	-3,46	147312918
11/02/09	4.491,70	4.539,20	4.466,05	4.530,10	0,54	107647167
12/02/09	4.518,70	4.518,70	4.371,45	4.407,55	-2,70	130700955
13/02/09	4.458,75	4.508,70	4.397,60	4.413,40	0,13	109216461
16/02/09	4.386,45	4.421,80	4.359,30	4.366,65	-1,06	86113222
17/02/09	4.329,35	4.329,70	4.195,20	4.216,60	-3,44	144426911
18/02/09	4.229,55	4.255,40	4.124,10	4.204,95	-0,28	147542551
19/02/09	4.212,70	4.275,10	4.189,15	4.215,20	0,24	121869938
20/02/09	4.164,50	4.167,05	4.014,65	4.014,65	-4,76	173606811
23/02/09	4.057,25	4.111,50	3.912,70	3.936,45	-1,95	131904211
24/02/09	3.922,00	3.932,60	3.816,90	3.895,75	-1,03	149828196
25/02/09	3.937,95	3.977,75	3.790,80	3.846,20	-1,27	152061296
26/02/09	3.882,90	3.989,65	3.849,75	3.942,60	2,51	186766598
27/02/09	3.907,85	3.907,85	3.764,70	3.843,75	-2,51	207658105
02/03/09	3.817,50	3.821,95	3.692,80	3.710,05	-3,48	153081559
03/03/09	3.724,55	3.755,90	3.667,85	3.690,70	-0,52	138062857
04/03/09	3.724,75	3.891,70	3.721,90	3.890,95	5,42	173156547
05/03/09	3.864,20	3.864,20	3.695,50	3.695,50	-5,02	156961971
06/03/09	3.699,35	3.769,15	3.638,00	3.666,40	-0,79	167749605
09/03/09	3.677,05	3.706,30	3.588,90	3.692,05	0,70	146212953
10/03/09	3.716,30	3.908,15	3.681,35	3.887,00	5,28	207917029
11/03/09	3.866,75	3.994,75	3.829,15	3.914,10	0,70	189317517
12/03/09	3.890,25	3.971,25	3.802,20	3.956,20	1,08	168484648
13/03/09	3.988,05	4.053,85	3.936,80	3.953,60	-0,07	144104077
16/03/09	3.990,85	4.063,00	3.983,40	4.044,55	2,30	137356631
17/03/09	4.040,85	4.046,40	3.947,30	3.987,75	-1,40	131469392
18/03/09	4.024,20	4.066,70	3.948,60	3.996,30	0,21	129086230
19/03/09	4.013,70	4.137,80	4.002,35	4.043,45	1,18	212257005
20/03/09	4.006,45	4.081,75	3.995,10	4.068,75	0,63	288460091
23/03/09	4.109,30	4.184,75	4.102,35	4.176,35	2,65	136655706
24/03/09	4.201,50	4.239,75	4.150,95	4.187,35	0,26	135154939
25/03/09	4.175,35	4.262,25	4.139,60	4.223,30	0,86	139741621
26/03/09	4.226,95	4.262,95	4.211,00	4.259,35	0,85	125741314
27/03/09	4.251,85	4.272,10	4.155,55	4.203,55	-1,31	147529264
30/03/09	4.175,40	4.175,45	3.987,40	3.989,25	-5,10	129820047
31/03/09	4.007,65	4.091,65	4.007,20	4.084,75	2,39	117572044
01/04/09	4.074,80	4.148,65	3.997,45	4.131,05	1,13	124646613
02/04/09	4.173,60	4.404,60	4.173,10	4.381,90	6,07	187984231
03/04/09	4.353,45	4.456,30	4.335,10	4.385,00	0,07	155443013
06/04/09	4.421,70	4.457,20	4.306,50	4.349,80	-0,80	136176147
07/04/09	4.359,20	4.379,35	4.276,30	4.322,50	-0,63	108059672
08/04/09	4.286,45	4.377,35	4.228,90	4.357,90	0,82	111867925
09/04/09	4.397,05	4.510,75	4.378,00	4.491,10	3,06	121186394
14/04/09	4.489,00	4.583,90	4.461,50	4.557,00	1,47	133962495
15/04/09	4.527,65	4.559,30	4.488,25	4.549,80	-0,16	96173705
16/04/09	4.570,35	4.644,85	4.531,95	4.609,45	1,31	107977165
17/04/09	4.622,30	4.680,65	4.590,70	4.676,85	1,46	170314803
20/04/09	4.655,85	4.667,65	4.470,85	4.486,30	-4,07	145103125
21/04/09	4.488,65	4.542,90	4.390,70	4.501,65	0,34	220715711
22/04/09	4.508,80	4.594,90	4.456,50	4.594,40	2,06	188038234
23/04/09	4.565,45	4.609,15	4.524,50	4.538,20	-1,22	146286686
24/04/09	4.545,25	4.674,75	4.542,90	4.674,30	3,00	157380645
27/04/09	4.625,40	4.712,95	4.571,55	4.694,05	0,42	133328372
28/04/09	4.659,80	4.661,20	4.547,90	4.607,40	-1,85	140527204
29/04/09	4.617,00	4.722,10	4.611,55	4.704,55	2,11	152123961
30/04/09	4.732,90	4.837,20	4.710,10	4.769,45	1,38	184661409
04/05/09	4.790,05	4.908,90	4.781,95	4.902,45	2,79	122411739
05/05/09	4.897,40	4.928,05	4.843,60	4.853,05	-1,01	148649392
06/05/09	4.848,95	4.945,55	4.827,90	4.880,70	0,57	155268092
07/05/09	4.898,55	4.980,30	4.792,15	4.804,10	-1,57	192573814
08/05/09	4.851,50	4.965,90	4.846,85	4.913,90	2,29	157562656
11/05/09	4.907,30	4.917,75	4.832,35	4.866,90	-0,96	120454728
12/05/09	4.837,00	4.926,70	4.821,55	4.854,10	-0,26	136220888
13/05/09	4.864,65	4.881,25	4.714,20	4.727,60	-2,61	162330320
14/05/09	4.727,70	4.744,60	4.653,25	4.738,45	0,23	126281505
15/05/09	4.757,30	4.776,65	4.685,20	4.737,50	-0,02	142480926
18/05/09	4.702,80	4.858,65	4.655,55	4.851,95	2,42	119160500
19/05/09	4.874,85	5.005,45	4.874,85	4.959,60	2,22	151052539
20/05/09	4.954,35	5.060,75	4.949,85	5.038,95	1,60	128698370
21/05/09	4.997,50	4.997,50	4.874,95	4.900,65	-2,74	80316162
22/05/09	4.904,65	4.964,70	4.868,55	4.918,75	0,37	80979586
25/05/09	4.936,05	4.942,15	4.829,90	4.918,45	-0,01	53524062
26/05/09	4.891,30	4.994,05	4.802,80	4.985,60	1,37	100105265
27/05/09	5.002,35	5.035,50	4.962,75	5.000,75	0,30	98111520
28/05/09	4.958,65	4.986,95	4.884,90	4.932,90	-1,36	101543549
29/05/09	4.964,90	5.009,60	4.927,65	4.940,80	0,16	110836140
01/06/09	4.992,10	5.156,60	4.991,20	5.142,55	4,08	87549201
02/06/09	5.116,40	5.177,60	5.096,00	5.144,05	0,03	89683507
03/06/09	5.150,00	5.158,35	5.036,55	5.054,55	-1,74	82634023
04/06/09	5.059,80	5.121,00	5.044,15	5.064,80	0,20	87357129
05/06/09	5.092,60	5.165,25	5.047,85	5.077,05	0,24	97582084
08/06/09	5.060,70	5.060,70	4.969,95	5.004,70	-1,42	86277330
09/06/09	5.018,40	5.064,35	4.982,10	4.997,85	-0,14	80871749
10/06/09	5.047,55	5.133,40	5.034,80	5.051,20	1,07	91791681
11/06/09	5.039,95	5.120,85	5.038,05	5.107,25	1,11	67421425
12/06/09	5.098,00	5.108,75	5.044,35	5.069,25	-0,74	84704232
15/06/09	5.051,35	5.051,35	4.886,40	4.889,95	-3,54	93486247
16/06/09	4.899,80	4.933,80	4.870,20	4.890,70	0,02	86782343
17/06/09	4.883,05	4.886,65	4.761,20	4.800,00	-1,86	142924220
18/06/09	4.810,35	4.858,65	4.768,95	4.837,50	0,78	119215429
19/06/09	4.844,80	4.878,80	4.816,10	4.839,45	0,04	230003230
22/06/09	4.837,30	4.846,10	4.693,35	4.693,40	-3,02	115639871
23/06/09	4.680,35	4.752,85	4.669,80	4.707,15	0,29	100792703
24/06/09	4.728,80	4.840,35	4.698,20	4.836,00	2,74	105072580
25/06/09	4.838,05	4.838,05	4.720,25	4.800,55	-0,73	92935574
26/06/09	4.818,20	4.866,80	4.753,95	4.776,45	-0,50	82496967
29/06/09	4.768,10	4.901,35	4.762,60	4.885,10	2,27	86492248
30/06/09	4.897,45	4.905,65	4.790,15	4.808,65	-1,56	87875528
01/07/09	4.820,60	4.930,35	4.818,90	4.905,45	2,01	109629995
02/07/09	4.891,00	4.891,00	4.718,50	4.718,50	-3,81	109651170
03/07/09	4.738,00	4.748,30	4.685,25	4.708,20	-0,22	63433369
06/07/09	4.669,65	4.686,90	4.611,20	4.651,80	-1,20	79289546
07/07/09	4.663,35	4.703,30	4.590,70	4.598,20	-1,15	84070982
08/07/09	4.594,85	4.630,60	4.558,00	4.572,65	-0,56	90809705
09/07/09	4.600,15	4.669,90	4.596,30	4.630,05	1,26	83306787
10/07/09	4.613,10	4.644,55	4.570,05	4.576,30	-1,16	82052715
13/07/09	4.564,95	4.722,35	4.524,00	4.722,35	3,19	92348597
14/07/09	4.734,20	4.803,00	4.705,90	4.781,70	1,26	90668924
15/07/09	4.799,25	4.928,45	4.798,70	4.928,45	3,07	102802121
16/07/09	4.920,75	4.998,70	4.904,25	4.957,20	0,58	93943696
17/07/09	4.980,00	5.017,60	4.960,65	4.978,40	0,43	95075261
20/07/09	5.014,50	5.063,60	5.007,95	5.030,15	1,04	76344655
21/07/09	5.041,20	5.141,35	5.027,30	5.093,95	1,27	79840998
22/07/09	5.098,85	5.137,50	5.050,40	5.121,55	0,54	78810840
23/07/09	5.129,20	5.258,85	5.101,25	5.247,30	2,45	105835301
24/07/09	5.233,85	5.301,90	5.202,00	5.229,35	-0,34	96624319
27/07/09	5.277,70	5.309,60	5.216,50	5.251,55	0,42	86080786
28/07/09	5.261,90	5.304,05	5.174,10	5.174,75	-1,46	108897218
29/07/09	5.168,90	5.307,80	5.159,25	5.270,30	1,85	104981694
30/07/09	5.293,55	5.396,95	5.251,50	5.360,65	1,71	130771186
31/07/09	5.349,15	5.383,00	5.303,70	5.332,15	-0,53	103970500
03/08/09	5.330,85	5.463,30	5.309,35	5.426,85	1,78	96072080
05/08/09	5.406,40	5.451,75	5.333,50	5.353,00	-1,36	102562266
06/08/09	5.389,60	5.422,00	5.340,35	5.370,00	0,32	108025016
07/08/09	5.366,40	5.480,95	5.312,80	5.458,95	1,66	108906369
10/08/09	5.451,80	5.452,20	5.390,70	5.418,10	-0,75	67740414
11/08/09	5.423,15	5.455,20	5.272,35	5.285,80	-2,44	91932166
13/08/09	5.357,75	5.455,25	5.357,75	5.401,10	2,18	89351264
14/08/09	5.403,00	5.444,15	5.289,80	5.309,10	-1,70	85108141
17/08/09	5.296,35	5.296,35	5.173,85	5.201,60	-2,02	91151951
18/08/09	5.218,10	5.250,75	5.200,45	5.250,75	0,94	61695528
19/08/09	5.210,45	5.253,70	5.158,60	5.232,00	-0,36	67108644
20/08/09	5.261,65	5.325,85	5.261,65	5.311,05	1,51	68607410
21/08/09	5.296,00	5.478,20	5.286,25	5.462,75	2,86	121266458
24/08/09	5.482,60	5.531,75	5.481,35	5.519,75	1,04	77066038
25/08/09	5.483,00	5.575,55	5.472,65	5.557,10	0,68	84254378
26/08/09	5.548,75	5.572,45	5.500,10	5.521,95	-0,63	80952245
27/08/09	5.512,90	5.540,45	5.432,05	5.470,35	-0,94	84201719
28/08/09	5.512,15	5.573,90	5.502,45	5.517,35	0,86	88479440
31/08/09	5.474,60	5.495,55	5.437,90	5.464,60	-0,96	66438099
01/09/09	5.479,35	5.507,50	5.327,30	5.327,30	-2,51	113526286
02/09/09	5.325,95	5.337,85	5.263,10	5.319,85	-0,14	102120327
03/09/09	5.332,50	5.364,05	5.278,50	5.301,40	-0,35	93785600
04/09/09	5.328,60	5.404,30	5.320,30	5.384,45	1,57	102101146
07/09/09	5.400,75	5.477,15	5.400,75	5.463,50	1,47	97157946
08/09/09	5.474,70	5.502,75	5.455,40	5.481,75	0,33	96498673
09/09/09	5.463,95	5.578,15	5.450,40	5.574,25	1,69	128723106
10/09/09	5.596,45	5.626,95	5.547,35	5.594,75	0,37	139892627
11/09/09	5.601,65	5.653,15	5.601,65	5.624,00	0,52	94749868
14/09/09	5.599,60	5.623,75	5.532,30	5.620,25	-0,07	88078417
15/09/09	5.637,20	5.649,65	5.584,55	5.629,00	0,16	95215656
16/09/09	5.641,00	5.713,50	5.640,95	5.700,25	1,27	107986490
17/09/09	5.722,35	5.748,25	5.703,20	5.731,15	0,54	113213535
18/09/09	5.711,35	5.760,85	5.701,05	5.703,85	-0,48	212285188
21/09/09	5.698,55	5.698,55	5.617,80	5.668,65	-0,62	107381504
22/09/09	5.686,85	5.752,70	5.686,85	5.709,40	0,72	88826269
23/09/09	5.705,90	5.754,05	5.672,10	5.702,05	-0,13	91758941
24/09/09	5.684,50	5.741,55	5.586,25	5.605,20	-1,70	119018779
25/09/09	5.615,80	5.620,15	5.559,45	5.581,40	-0,42	103399876
28/09/09	5.595,35	5.736,30	5.554,55	5.736,30	2,78	120293183
29/09/09	5.736,80	5.756,25	5.690,20	5.713,50	-0,40	111275175
30/09/09	5.728,50	5.744,60	5.619,50	5.675,15	-0,67	151813067
01/10/09	5.681,90	5.726,95	5.554,25	5.554,55	-2,13	120938881
02/10/09	5.532,65	5.536,65	5.442,30	5.467,90	-1,56	162131844
05/10/09	5.477,80	5.511,65	5.440,25	5.508,85	0,75	98291218
06/10/09	5.518,70	5.662,00	5.518,70	5.657,65	2,70	125954321
07/10/09	5.650,25	5.690,90	5.626,40	5.640,75	-0,30	97079925
08/10/09	5.679,50	5.727,85	5.666,80	5.716,55	1,34	111882942
09/10/09	5.701,50	5.748,35	5.673,70	5.711,90	-0,08	89895602
12/10/09	5.727,30	5.814,20	5.727,30	5.783,25	1,25	98308207
13/10/09	5.777,90	5.786,90	5.695,15	5.714,30	-1,19	99674563
14/10/09	5.756,70	5.859,65	5.756,65	5.854,15	2,45	160871289
15/10/09	5.853,45	5.869,20	5.805,90	5.830,75	-0,40	129856231
16/10/09	5.845,70	5.885,80	5.731,05	5.743,40	-1,50	144651735
19/10/09	5.761,30	5.857,15	5.761,30	5.852,55	1,90	98426836
20/10/09	5.856,15	5.888,20	5.801,45	5.811,75	-0,70	111809433
21/10/09	5.827,10	5.858,20	5.736,85	5.833,50	0,37	135621319
22/10/09	5.805,55	5.805,90	5.712,80	5.762,95	-1,21	129529681
23/10/09	5.788,00	5.848,70	5.731,70	5.740,25	-0,39	107383465
26/10/09	5.764,05	5.799,40	5.624,10	5.642,15	-1,71	113626847
27/10/09	5.652,85	5.673,20	5.597,65	5.635,00	-0,13	181881273
28/10/09	5.639,65	5.646,00	5.493,60	5.496,25	-2,46	212582878
29/10/09	5.491,95	5.590,20	5.461,55	5.587,45	1,66	163534465
30/10/09	5.593,15	5.597,30	5.394,80	5.414,95	-3,09	150595880
02/11/09	5.410,60	5.472,05	5.376,65	5.430,80	0,29	131292521
03/11/09	5.412,05	5.412,05	5.312,65	5.353,35	-1,43	139431800
04/11/09	5.378,15	5.471,00	5.364,90	5.444,25	1,70	137122811
05/11/09	5.404,85	5.512,00	5.356,15	5.480,90	0,67	148626900
06/11/09	5.464,55	5.526,85	5.410,55	5.488,25	0,13	108334419
09/11/09	5.514,35	5.626,15	5.514,35	5.619,70	2,40	93765712
10/11/09	5.627,15	5.650,90	5.602,55	5.613,20	-0,12	86295972
11/11/09	5.633,10	5.705,90	5.633,10	5.668,35	0,98	103333669
12/11/09	5.657,90	5.726,40	5.632,75	5.663,95	-0,08	92341026
13/11/09	5.661,80	5.700,50	5.615,70	5.686,85	0,40	87518414
16/11/09	5.717,45	5.812,85	5.717,45	5.804,80	2,07	111930163
17/11/09	5.788,45	5.802,30	5.760,55	5.778,45	-0,45	91460369
18/11/09	5.793,40	5.843,25	5.770,65	5.787,60	0,16	96955116
19/11/09	5.783,90	5.791,85	5.688,65	5.702,20	-1,48	128750432
20/11/09	5.724,95	5.744,55	5.638,35	5.663,15	-0,68	138566006
23/11/09	5.689,40	5.823,20	5.689,40	5.801,50	2,44	84816360
24/11/09	5.762,55	5.814,20	5.745,55	5.769,30	-0,55	96559571
25/11/09	5.794,65	5.825,85	5.753,85	5.803,00	0,58	97391721
26/11/09	5.785,10	5.785,10	5.597,00	5.614,15	-3,25	120190822
27/11/09	5.580,50	5.718,55	5.519,50	5.685,60	1,27	129094395
30/11/09	5.691,85	5.718,35	5.607,80	5.625,95	-1,05	104878598
01/12/09	5.653,90	5.776,60	5.653,10	5.776,60	2,68	116641337
02/12/09	5.771,50	5.813,25	5.752,25	5.781,70	0,09	108839939
03/12/09	5.805,15	5.852,85	5.755,00	5.770,35	-0,20	109119663
04/12/09	5.752,85	5.859,35	5.724,25	5.817,65	0,82	109755470
07/12/09	5.812,10	5.812,70	5.743,15	5.784,75	-0,57	77601219
08/12/09	5.764,30	5.809,80	5.659,40	5.688,60	-1,66	113759426
09/12/09	5.673,20	5.712,20	5.605,45	5.647,85	-0,72	97013736
10/12/09	5.646,65	5.741,80	5.636,95	5.709,00	1,08	80024676
11/12/09	5.714,45	5.793,05	5.714,45	5.756,30	0,83	94585380
14/12/09	5.803,20	5.827,25	5.778,85	5.802,25	0,80	76594089
15/12/09	5.815,85	5.828,25	5.752,20	5.811,35	0,16	79655262
16/12/09	5.812,90	5.903,45	5.812,20	5.903,45	1,58	120515485
17/12/09	5.884,15	5.891,35	5.833,90	5.844,45	-1,00	114041294
18/12/09	5.846,95	5.900,60	5.829,65	5.831,20	-0,23	221922616
21/12/09	5.841,80	5.936,25	5.841,70	5.930,55	1,70	101193632
22/12/09	5.939,20	5.982,00	5.929,65	5.945,70	0,26	82250740
23/12/09	5.966,10	5.988,30	5.935,15	5.957,45	0,20	59900763
28/12/09	5.978,00	6.011,30	5.978,00	6.002,90	0,76	0
29/12/09	6.010,90	6.026,70	6.001,20	6.011,55	0,14	47331053
30/12/09	6.002,30	6.008,75	5.949,45	5.957,45	-0,90	35547464
04/01/10	5.975,50	6.048,30	5.974,45	6.048,30	1,53	104344380
05/01/10	6.043,95	6.058,00	6.015,65	6.031,85	-0,27	117572088
06/01/10	6.032,40	6.047,55	5.997,10	6.034,35	0,04	108742411
07/01/10	6.016,80	6.037,55	5.961,25	6.019,35	-0,25	133704294
08/01/10	6.028,60	6.053,05	5.972,25	6.037,60	0,30	126099004
11/01/10	6.057,95	6.094,25	6.031,15	6.040,50	0,05	103675826
12/01/10	6.039,40	6.055,55	5.924,70	5.943,00	-1,61	129269676
13/01/10	5.937,15	5.974,45	5.925,25	5.963,15	0,34	114728411
14/01/10	5.999,10	6.009,90	5.951,70	5.988,90	0,43	115453743
15/01/10	5.996,55	6.025,35	5.866,85	5.875,95	-1,89	156035189
18/01/10	5.897,65	5.922,95	5.877,65	5.918,55	0,72	79532079
19/01/10	5.905,35	5.988,80	5.849,65	5.976,50	0,98	113604874
20/01/10	5.963,70	5.972,75	5.832,10	5.851,55	-2,09	118371230
21/01/10	5.878,25	5.908,85	5.742,45	5.746,95	-1,79	138594354
22/01/10	5.735,70	5.740,85	5.639,50	5.695,30	-0,90	177787037
25/01/10	5.662,85	5.693,85	5.624,60	5.631,35	-1,12	122381950
26/01/10	5.593,95	5.675,95	5.574,45	5.668,95	0,67	140930903
27/01/10	5.643,50	5.673,75	5.589,00	5.643,20	-0,45	143566611
28/01/10	5.687,10	5.718,80	5.540,35	5.540,35	-1,82	185119146
29/01/10	5.566,05	5.657,85	5.556,20	5.608,80	1,24	206927038
01/02/10	5.587,50	5.674,20	5.567,70	5.654,50	0,81	130680733
02/02/10	5.664,25	5.723,20	5.624,60	5.709,65	0,98	137793928
03/02/10	5.715,15	5.733,70	5.656,90	5.672,10	-0,66	133970285
04/02/10	5.671,15	5.696,95	5.522,55	5.533,25	-2,45	170297134
05/02/10	5.515,70	5.527,00	5.433,00	5.434,35	-1,79	234113752
08/02/10	5.476,45	5.505,05	5.434,40	5.484,85	0,93	137808348
09/02/10	5.485,30	5.537,95	5.461,50	5.498,25	0,24	130401954
10/02/10	5.533,70	5.592,25	5.505,35	5.536,35	0,69	132047140
11/02/10	5.562,85	5.580,75	5.454,05	5.503,95	-0,59	122397403
12/02/10	5.550,45	5.565,45	5.460,05	5.500,40	-0,06	114809987
15/02/10	5.525,75	5.547,15	5.502,50	5.511,10	0,19	61554931
16/02/10	5.573,05	5.592,10	5.498,05	5.592,10	1,47	106068688
17/02/10	5.640,15	5.682,35	5.635,00	5.648,35	1,01	122735641
18/02/10	5.645,65	5.691,60	5.626,10	5.680,40	0,57	125325686
19/02/10	5.627,25	5.729,60	5.626,55	5.722,05	0,73	121594625
22/02/10	5.741,00	5.743,90	5.683,60	5.688,45	-0,59	94749173
23/02/10	5.715,65	5.732,15	5.584,45	5.604,05	-1,48	138143777
24/02/10	5.622,30	5.639,70	5.572,25	5.615,50	0,20	130761627
25/02/10	5.562,70	5.655,75	5.518,25	5.532,35	-1,48	150089478
26/02/10	5.589,00	5.605,10	5.530,20	5.598,45	1,20	114404278
01/03/10	5.652,85	5.717,70	5.641,20	5.713,50	2,06	98500951
02/03/10	5.728,30	5.780,15	5.709,75	5.776,55	1,10	116696668
03/03/10	5.759,20	5.828,80	5.750,30	5.817,90	0,72	104617522
04/03/10	5.773,85	5.823,10	5.767,65	5.795,30	-0,39	103410554
05/03/10	5.816,20	5.880,25	5.808,35	5.877,35	1,42	111636886
08/03/10	5.891,75	5.894,20	5.865,45	5.875,90	-0,02	87016776
09/03/10	5.872,55	5.900,15	5.838,15	5.885,90	0,17	97415104
10/03/10	5.882,75	5.951,95	5.874,75	5.936,70	0,86	98406973
11/03/10	5.913,15	5.954,55	5.906,85	5.928,65	-0,14	92700093
12/03/10	5.944,55	5.989,90	5.934,15	5.945,10	0,28	119231128
15/03/10	5.933,65	5.953,20	5.898,20	5.903,55	-0,70	85800067
16/03/10	5.935,20	5.991,10	5.930,35	5.971,00	1,14	96262633
17/03/10	5.999,30	6.035,95	5.991,20	6.024,30	0,89	117454351
18/03/10	6.005,30	6.039,40	5.995,70	6.012,30	-0,20	100887679
19/03/10	6.031,75	6.041,95	5.956,65	5.982,45	-0,50	242229356
22/03/10	5.960,85	5.987,50	5.910,85	5.987,50	0,08	104197453
23/03/10	5.987,10	6.030,95	5.981,35	6.017,25	0,50	106650074
24/03/10	6.038,00	6.044,65	5.964,75	6.039,00	0,36	134221247
25/03/10	6.043,85	6.139,50	6.038,05	6.132,95	1,56	137339714
26/03/10	6.125,85	6.135,95	6.105,65	6.120,05	-0,21	107632923
29/03/10	6.150,15	6.172,85	6.128,20	6.156,85	0,60	94108040
30/03/10	6.187,65	6.203,50	6.135,50	6.142,45	-0,23	113421459
31/03/10	6.139,40	6.162,20	6.108,25	6.153,55	0,18	111937473
01/04/10	6.189,40	6.238,55	6.186,60	6.235,55	1,33	94379762
06/04/10	6.250,00	6.265,30	6.214,20	6.252,20	0,27	93393247
07/04/10	6.248,35	6.256,40	6.208,50	6.222,40	-0,48	91074384
08/04/10	6.199,95	6.207,15	6.138,00	6.171,85	-0,81	104473943
09/04/10	6.226,25	6.254,50	6.216,60	6.249,70	1,26	95227741
12/04/10	6.283,80	6.285,05	6.223,80	6.250,70	0,02	113736893
13/04/10	6.236,30	6.251,45	6.199,70	6.230,85	-0,32	100154401
14/04/10	6.269,50	6.305,15	6.249,90	6.278,40	0,76	119609342
15/04/10	6.286,65	6.310,75	6.249,75	6.291,45	0,21	108953700
16/04/10	6.264,65	6.305,40	6.162,85	6.180,90	-1,76	195883465
19/04/10	6.158,60	6.190,85	6.140,40	6.162,45	-0,30	0
20/04/10	6.193,50	6.267,55	6.172,55	6.264,25	1,65	133489171
21/04/10	6.280,55	6.281,40	6.229,20	6.230,40	-0,54	149364760
22/04/10	6.229,25	6.286,35	6.141,05	6.168,70	-0,99	174051976
23/04/10	6.192,60	6.287,55	6.170,40	6.259,55	1,47	124505954
26/04/10	6.317,15	6.341,50	6.299,60	6.332,10	1,16	115432417
27/04/10	6.332,40	6.333,00	6.159,50	6.159,50	-2,73	159970783
28/04/10	6.141,00	6.159,00	6.024,00	6.084,35	-1,22	241133322
29/04/10	6.110,55	6.159,40	6.073,35	6.144,90	1,00	194408785
30/04/10	6.155,55	6.205,70	6.085,60	6.135,70	-0,15	196569393
03/05/10	6.122,75	6.190,05	6.089,95	6.166,90	0,51	112972168
04/05/10	6.176,25	6.197,00	5.995,45	6.006,85	-2,60	229250544
05/05/10	6.021,05	6.031,10	5.929,35	5.958,45	-0,81	235306354
06/05/10	5.919,95	6.009,50	5.884,40	5.908,25	-0,84	283585218
07/05/10	5.790,65	5.905,35	5.655,20	5.715,10	-3,27	321885418
10/05/10	5.814,40	6.017,90	5.806,00	6.017,90	5,30	280850433
11/05/10	5.922,05	6.042,10	5.918,15	6.037,70	0,33	169545544
12/05/10	6.026,05	6.217,25	6.006,30	6.183,50	2,41	186580671
13/05/10	6.240,65	6.276,80	6.196,90	6.251,95	1,11	120538742
14/05/10	6.226,50	6.233,70	6.014,80	6.056,70	-3,12	173391067
17/05/10	6.029,90	6.151,55	6.026,30	6.066,90	0,17	144987960
18/05/10	6.144,10	6.181,25	6.113,85	6.155,95	1,47	122109604
19/05/10	6.091,85	6.124,80	5.972,15	5.988,65	-2,72	185439332
20/05/10	6.023,10	6.043,85	5.780,75	5.867,90	-2,02	192604581
21/05/10	5.835,20	5.872,65	5.689,20	5.829,25	-0,66	341947108
24/05/10	5.858,45	5.872,05	5.733,55	5.805,70	-0,40	91354038
25/05/10	5.659,60	5.690,25	5.607,70	5.670,05	-2,34	193420800
26/05/10	5.735,45	5.828,35	5.721,00	5.758,00	1,55	172251031
27/05/10	5.802,65	5.952,20	5.802,35	5.937,15	3,11	180622995
28/05/10	5.962,85	5.980,80	5.927,30	5.946,20	0,15	104017994
31/05/10	5.933,60	5.993,95	5.931,20	5.964,35	0,31	45852646
01/06/10	5.943,95	6.012,05	5.833,60	5.981,25	0,28	127463812
02/06/10	5.923,50	5.992,20	5.869,35	5.981,20	0,00	99316184
03/06/10	6.075,70	6.101,85	6.046,40	6.054,65	1,23	102491085
04/06/10	6.081,45	6.114,60	5.912,90	5.938,90	-1,91	131208764
07/06/10	5.876,50	5.954,45	5.851,95	5.904,95	-0,57	117564980
08/06/10	5.916,85	5.922,95	5.798,75	5.868,55	-0,62	163228686
09/06/10	5.895,95	5.993,95	5.832,95	5.984,75	1,98	115040452
10/06/10	5.959,10	6.089,45	5.925,05	6.056,60	1,20	131094733
11/06/10	6.082,90	6.084,70	5.983,25	6.047,85	-0,14	132370278
14/06/10	6.113,45	6.137,25	6.093,40	6.125,00	1,28	96620889
15/06/10	6.089,30	6.194,25	6.089,30	6.175,05	0,82	118277028
16/06/10	6.203,00	6.207,30	6.143,20	6.190,90	0,26	120767096
17/06/10	6.181,75	6.241,35	6.165,00	6.223,55	0,53	112716279
18/06/10	6.223,90	6.256,55	6.189,70	6.217,00	-0,11	260008979
21/06/10	6.320,40	6.330,80	6.263,40	6.292,95	1,22	92615826
22/06/10	6.254,85	6.295,60	6.216,40	6.269,05	-0,38	86801710
23/06/10	6.219,20	6.271,85	6.178,85	6.204,50	-1,03	96947953
24/06/10	6.232,40	6.235,50	6.097,00	6.115,50	-1,44	113903578
25/06/10	6.116,25	6.149,85	6.039,55	6.070,60	-0,73	101546538
28/06/10	6.097,35	6.169,00	6.059,85	6.157,20	1,43	81583540
29/06/10	6.061,70	6.068,80	5.935,35	5.952,05	-3,33	122001128
30/06/10	5.972,25	6.001,05	5.938,20	5.965,50	0,23	110273901
01/07/10	5.885,60	5.953,85	5.827,25	5.857,45	-1,81	133033350
02/07/10	5.885,20	5.941,20	5.833,10	5.834,15	-0,40	103990635
05/07/10	5.853,75	5.861,05	5.809,35	5.816,20	-0,31	58955359
06/07/10	5.847,45	5.995,65	5.842,05	5.941,00	2,15	104933425
07/07/10	5.896,20	5.997,80	5.848,65	5.992,85	0,87	117657711
08/07/10	6.025,85	6.057,50	6.006,70	6.035,65	0,71	108891953
09/07/10	6.070,45	6.078,55	6.039,30	6.065,25	0,49	82687945
12/07/10	6.079,95	6.119,70	6.061,85	6.077,20	0,20	68496731
13/07/10	6.078,35	6.200,80	6.076,15	6.191,15	1,87	117515902
14/07/10	6.215,25	6.226,55	6.161,15	6.209,75	0,30	97857762
15/07/10	6.187,80	6.248,05	6.127,35	6.149,35	-0,97	114225246
16/07/10	6.165,50	6.205,45	6.018,65	6.040,25	-1,77	143885163
19/07/10	6.034,85	6.083,10	5.993,55	6.009,10	-0,52	80327502
20/07/10	6.039,15	6.052,50	5.906,05	5.967,50	-0,69	92837266
21/07/10	6.011,70	6.060,50	5.976,90	5.990,40	0,38	79687609
22/07/10	5.971,10	6.148,15	5.961,85	6.142,15	2,53	100967921
23/07/10	6.125,25	6.190,25	6.112,50	6.166,35	0,39	85493012
26/07/10	6.201,00	6.201,15	6.131,90	6.194,20	0,45	73220117
27/07/10	6.211,10	6.253,65	6.189,95	6.207,30	0,21	134573900
28/07/10	6.238,70	6.249,15	6.147,55	6.178,95	-0,46	102638182
29/07/10	6.202,80	6.243,40	6.124,45	6.134,70	-0,72	111252374
30/07/10	6.123,40	6.184,55	6.059,20	6.147,95	0,22	105538825
02/08/10	6.187,65	6.304,25	6.182,70	6.292,15	2,34	104820953
03/08/10	6.279,95	6.310,30	6.265,60	6.307,90	0,25	99281869
04/08/10	6.287,65	6.361,65	6.264,30	6.331,35	0,37	99509514
05/08/10	6.332,80	6.382,55	6.321,40	6.333,60	0,04	117072751
06/08/10	6.361,10	6.386,95	6.244,70	6.259,65	-1,17	111202894
09/08/10	6.326,60	6.356,40	6.318,10	6.351,60	1,47	70334832
10/08/10	6.315,85	6.333,25	6.247,60	6.286,25	-1,03	83815531
11/08/10	6.234,60	6.236,55	6.143,60	6.154,05	-2,10	107362019
12/08/10	6.141,90	6.173,40	6.097,70	6.135,15	-0,31	113104102
13/08/10	6.163,10	6.168,70	6.068,80	6.110,40	-0,40	98258925
16/08/10	6.132,80	6.156,55	6.062,30	6.110,55	0,00	74503333
17/08/10	6.125,30	6.215,35	6.123,80	6.206,40	1,57	87901074
18/08/10	6.183,10	6.216,55	6.155,50	6.186,30	-0,32	76996223
19/08/10	6.216,35	6.229,45	6.070,85	6.075,15	-1,80	105084231
20/08/10	6.079,90	6.097,35	5.999,65	6.005,15	-1,15	107089470
23/08/10	6.017,20	6.055,25	5.995,35	6.010,90	0,10	66569284
24/08/10	5.962,85	5.975,85	5.869,30	5.935,45	-1,26	97950225
25/08/10	5.925,50	5.954,95	5.837,90	5.899,50	-0,61	107848981
26/08/10	5.937,25	5.948,90	5.896,50	5.912,60	0,22	90854846
27/08/10	5.900,00	5.957,30	5.845,50	5.951,15	0,65	117064941
30/08/10	5.973,50	5.978,20	5.889,85	5.912,40	-0,65	57737980
31/08/10	5.846,05	5.925,80	5.833,50	5.925,20	0,22	102991467
01/09/10	5.936,95	6.087,95	5.876,45	6.083,90	2,68	119785830
02/09/10	6.071,55	6.104,10	6.052,55	6.083,85	0,00	96113489
03/09/10	6.091,65	6.178,00	6.088,25	6.134,60	0,83	94990518
06/09/10	6.156,30	6.164,95	6.141,00	6.155,05	0,33	63508475
07/09/10	6.136,90	6.138,95	6.083,20	6.117,90	-0,60	81983277
08/09/10	6.099,35	6.180,40	6.062,65	6.164,45	0,76	108640339
09/09/10	6.141,85	6.233,05	6.134,00	6.221,50	0,93	102017174
10/09/10	6.186,20	6.224,65	6.182,55	6.214,75	-0,11	94002845
13/09/10	6.258,50	6.290,85	6.231,50	6.261,70	0,75	93974076
14/09/10	6.261,80	6.287,80	6.231,40	6.275,40	0,22	112788750
15/09/10	6.282,50	6.288,20	6.227,20	6.261,85	-0,22	104880749
16/09/10	6.255,15	6.281,10	6.233,95	6.249,65	-0,20	96808792
17/09/10	6.297,95	6.321,20	6.185,75	6.209,75	-0,64	232899510
20/09/10	6.231,30	6.301,65	6.219,85	6.294,60	1,37	96805832
21/09/10	6.281,05	6.339,95	6.276,00	6.276,00	-0,30	130949564
22/09/10	6.286,35	6.297,40	6.192,45	6.208,35	-1,08	133906451
23/09/10	6.252,30	6.263,75	6.129,45	6.184,70	-0,38	117864906
24/09/10	6.173,90	6.310,30	6.146,40	6.298,30	1,84	114746448
27/09/10	6.307,85	6.324,10	6.272,15	6.278,90	-0,31	86116569
28/09/10	6.258,20	6.311,90	6.197,95	6.276,10	-0,04	109270135
29/09/10	6.296,30	6.326,35	6.223,15	6.246,90	-0,46	120081770
30/09/10	6.214,00	6.339,35	6.204,70	6.229,00	-0,29	137412331
01/10/10	6.244,05	6.293,10	6.187,20	6.211,35	-0,28	125509221
04/10/10	6.205,00	6.210,25	6.128,55	6.134,20	-1,24	90481312
05/10/10	6.132,10	6.233,45	6.115,85	6.215,85	1,33	106588168
06/10/10	6.248,80	6.289,55	6.242,50	6.270,75	0,88	111931030
07/10/10	6.278,60	6.321,80	6.233,15	6.276,25	0,09	97564708
08/10/10	6.269,50	6.295,10	6.239,45	6.291,65	0,25	124534189
11/10/10	6.308,45	6.325,30	6.289,35	6.309,50	0,28	79123953
12/10/10	6.257,05	6.316,75	6.228,40	6.304,55	-0,08	99634254
13/10/10	6.339,75	6.456,25	6.335,20	6.434,50	2,06	148838890
14/10/10	6.446,30	6.485,70	6.445,30	6.455,25	0,32	110051491
15/10/10	6.478,00	6.512,80	6.438,80	6.492,30	0,57	137125808
18/10/10	6.465,85	6.533,85	6.462,60	6.516,65	0,37	91058475
19/10/10	6.508,35	6.544,80	6.472,20	6.490,70	-0,40	101370609
20/10/10	6.470,30	6.527,85	6.461,50	6.524,55	0,52	95159747
21/10/10	6.515,00	6.621,85	6.504,65	6.611,00	1,33	95687746
22/10/10	6.594,90	6.623,95	6.586,40	6.605,85	-0,08	67471092
25/10/10	6.645,45	6.668,55	6.625,85	6.639,20	0,51	75741985
26/10/10	6.634,25	6.645,70	6.580,30	6.613,80	-0,38	95124437
27/10/10	6.591,25	6.629,15	6.553,25	6.568,00	-0,69	117914523
28/10/10	6.600,30	6.644,60	6.576,00	6.595,30	0,42	104323091
29/10/10	6.585,95	6.631,00	6.569,25	6.601,35	0,09	93680308
01/11/10	6.637,10	6.670,90	6.586,00	6.604,85	0,05	75385248
02/11/10	6.600,40	6.668,95	6.597,45	6.654,30	0,75	71574419
03/11/10	6.666,05	6.682,90	6.604,75	6.617,80	-0,55	82909581
04/11/10	6.677,80	6.757,30	6.676,40	6.734,70	1,77	130036953
05/11/10	6.743,55	6.775,15	6.712,45	6.754,20	0,29	111691732
08/11/10	6.746,45	6.759,40	6.728,35	6.750,50	-0,05	98820667
09/11/10	6.742,05	6.810,85	6.736,65	6.787,80	0,55	109749653
11/11/10	6.747,80	6.750,40	6.700,45	6.723,40	-0,95	107481971
12/11/10	6.650,90	6.758,60	6.617,95	6.734,60	0,17	117494916
15/11/10	6.705,15	6.812,95	6.679,70	6.790,15	0,82	95231841
16/11/10	6.751,15	6.772,00	6.663,15	6.663,25	-1,87	131974986
17/11/10	6.659,00	6.705,20	6.653,55	6.700,05	0,55	85428279
18/11/10	6.765,70	6.835,55	6.754,40	6.832,10	1,97	99615627
22/11/10	6.892,00	6.901,95	6.805,95	6.822,05	-0,15	96805163
23/11/10	6.791,75	6.827,85	6.705,00	6.705,00	-1,72	115849941
24/11/10	6.740,60	6.833,70	6.702,00	6.823,80	1,77	118626141
25/11/10	6.834,70	6.885,80	6.823,20	6.879,65	0,82	84547482
26/11/10	6.842,40	6.871,70	6.778,60	6.849,00	-0,45	101948645
29/11/10	6.867,75	6.907,60	6.697,95	6.697,95	-2,20	123908810
30/11/10	6.732,60	6.763,50	6.655,95	6.688,50	-0,14	132333683
01/12/10	6.748,35	6.868,80	6.736,70	6.866,65	2,66	121565407
02/12/10	6.895,75	6.958,70	6.840,65	6.957,60	1,32	130561578
03/12/10	6.947,30	6.977,90	6.914,50	6.947,70	-0,14	103221876
06/12/10	6.970,25	6.971,95	6.926,55	6.954,40	0,10	84507173
07/12/10	6.987,90	7.042,65	6.962,10	7.001,90	0,68	112763614
08/12/10	6.976,20	7.013,55	6.956,65	6.975,85	-0,37	89053118
09/12/10	7.018,00	7.021,30	6.947,90	6.964,15	-0,17	141055019
10/12/10	6.987,70	7.018,10	6.973,30	7.006,15	0,60	98519277
13/12/10	7.027,60	7.044,85	7.017,60	7.029,40	0,33	72037546
14/12/10	7.024,80	7.032,65	7.011,15	7.027,40	-0,03	75982466
15/12/10	7.007,50	7.029,75	6.964,15	7.016,35	-0,16	93677739
16/12/10	7.013,00	7.033,05	6.991,70	7.024,40	0,11	78306522
17/12/10	7.042,85	7.043,15	6.980,20	6.982,45	-0,60	188705858
20/12/10	7.000,40	7.068,55	6.992,65	7.018,60	0,52	73899439
21/12/10	7.045,25	7.087,85	7.043,00	7.078,00	0,85	66695104
22/12/10	7.079,20	7.084,10	7.067,70	7.067,90	-0,14	62437971
23/12/10	7.083,10	7.083,10	7.042,60	7.057,70	-0,14	42131166
27/12/10	7.055,30	7.056,35	6.943,05	6.970,75	-1,23	44519624
28/12/10	6.984,85	6.990,80	6.957,65	6.972,10	0,02	32268781
29/12/10	6.989,55	7.008,30	6.981,80	6.995,45	0,34	39088925
30/12/10	6.996,55	7.008,10	6.897,20	6.914,20	-1,16	43679802
03/01/11	6.973,40	7.026,60	6.969,85	6.989,75	1,09	61893159
04/01/11	6.979,70	7.025,85	6.952,00	6.975,35	-0,21	87665626
05/01/11	6.966,10	6.967,25	6.842,90	6.939,80	-0,51	117141934
06/01/11	6.949,50	7.047,60	6.949,05	6.981,40	0,60	91236357
07/01/11	6.991,55	7.010,90	6.939,90	6.947,85	-0,48	92626858
10/01/11	6.920,35	6.941,40	6.835,75	6.857,05	-1,31	93167865
11/01/11	6.879,40	6.951,20	6.860,50	6.941,55	1,23	115258129
12/01/11	6.958,85	7.070,40	6.958,50	7.068,80	1,83	122555684
13/01/11	7.075,55	7.084,05	7.036,10	7.075,10	0,09	160361356
14/01/11	7.055,40	7.083,00	7.015,35	7.075,70	0,01	125089002
17/01/11	7.072,75	7.087,45	7.055,85	7.078,05	0,03	79250925
18/01/11	7.100,50	7.156,25	7.099,10	7.143,45	0,92	121727283
19/01/11	7.163,35	7.165,00	7.077,25	7.082,75	-0,85	110001948
20/01/11	7.074,90	7.084,25	7.008,60	7.024,25	-0,83	154426695
21/01/11	7.047,70	7.122,90	7.023,70	7.062,40	0,54	173919172
24/01/11	7.080,80	7.089,60	7.000,40	7.067,75	0,08	121571558
25/01/11	7.096,85	7.102,10	7.043,65	7.059,00	-0,12	122874787
26/01/11	7.092,90	7.160,85	7.087,25	7.127,35	0,97	109512324
27/01/11	7.120,65	7.180,15	7.114,35	7.155,60	0,40	113476485
28/01/11	7.155,45	7.177,25	7.102,80	7.102,80	-0,74	96018223
31/01/11	7.094,55	7.107,35	7.033,10	7.077,50	-0,36	93018509
01/02/11	7.133,35	7.190,75	7.105,30	7.184,25	1,51	117369448
02/02/11	7.202,60	7.222,15	7.160,35	7.183,65	-0,01	114242436
03/02/11	7.175,75	7.199,00	7.144,10	7.193,70	0,14	105091315
04/02/11	7.216,65	7.226,65	7.186,25	7.216,20	0,31	94076852
07/02/11	7.222,05	7.287,65	7.214,05	7.283,60	0,93	93205595
08/02/11	7.274,15	7.325,05	7.272,80	7.323,25	0,54	98883367
09/02/11	7.319,10	7.350,80	7.310,45	7.320,90	-0,03	81819018
10/02/11	7.322,60	7.340,85	7.269,55	7.340,30	0,26	105376412
11/02/11	7.320,05	7.390,50	7.283,85	7.371,20	0,42	96097453
14/02/11	7.403,85	7.424,35	7.378,40	7.396,65	0,34	69641028
15/02/11	7.397,70	7.420,70	7.376,25	7.400,05	0,05	101585647
16/02/11	7.414,25	7.438,40	7.399,80	7.414,30	0,19	122447300
17/02/11	7.429,00	7.434,95	7.364,05	7.405,50	-0,12	112233082
18/02/11	7.422,10	7.427,30	7.379,95	7.426,80	0,29	122186000
21/02/11	7.412,05	7.441,80	7.310,70	7.321,80	-1,41	100847874
22/02/11	7.293,10	7.350,95	7.259,65	7.318,35	-0,05	121301428
23/02/11	7.295,10	7.310,75	7.183,30	7.194,60	-1,69	118018596
24/02/11	7.134,70	7.156,05	7.093,90	7.130,50	-0,89	137570357
25/02/11	7.139,90	7.194,00	7.130,15	7.185,15	0,77	114084702
28/02/11	7.173,60	7.305,50	7.148,95	7.272,30	1,21	101476228
01/03/11	7.309,80	7.356,35	7.193,80	7.223,30	-0,67	112179304
02/03/11	7.169,05	7.202,60	7.122,70	7.181,10	-0,58	111139925
03/03/11	7.225,25	7.294,05	7.191,15	7.225,95	0,62	95318497
04/03/11	7.262,55	7.311,25	7.157,10	7.178,90	-0,65	97463118
07/03/11	7.137,80	7.270,80	7.127,30	7.161,95	-0,24	86671816
08/03/11	7.211,05	7.222,15	7.072,45	7.164,75	0,04	143918835
09/03/11	7.177,55	7.217,55	7.109,25	7.131,80	-0,46	129975714
10/03/11	7.078,70	7.109,70	7.021,95	7.063,10	-0,96	131965798
11/03/11	7.002,25	7.014,00	6.963,30	6.981,50	-1,16	141420276
14/03/11	6.896,30	6.946,45	6.847,95	6.866,65	-1,65	170810202
15/03/11	6.669,00	6.714,85	6.483,40	6.647,65	-3,19	284442122
16/03/11	6.696,30	6.733,05	6.501,85	6.513,85	-2,01	202699996
17/03/11	6.557,85	6.692,85	6.517,20	6.656,90	2,20	146277035
18/03/11	6.715,15	6.761,30	6.655,70	6.664,40	0,11	252613990
21/03/11	6.782,30	6.829,75	6.781,30	6.816,10	2,28	218418399
22/03/11	6.823,10	6.826,05	6.765,05	6.780,95	-0,52	119672968
23/03/11	6.749,20	6.807,40	6.720,00	6.804,45	0,35	95709848
24/03/11	6.798,10	6.941,70	6.787,05	6.933,60	1,90	103543228
25/03/11	6.971,75	6.985,25	6.920,55	6.946,35	0,18	80873790
28/03/11	6.931,85	6.981,20	6.915,60	6.938,65	-0,11	72637390
29/03/11	6.952,50	6.960,15	6.867,40	6.934,45	-0,06	93210611
30/03/11	7.010,75	7.065,25	7.002,75	7.057,15	1,77	100538411
31/03/11	7.068,30	7.079,75	7.041,30	7.041,30	-0,22	96954221
01/04/11	7.086,55	7.192,40	7.086,55	7.179,80	1,97	103281894
04/04/11	7.178,60	7.200,25	7.168,25	7.175,35	-0,06	79269784
05/04/11	7.174,70	7.186,35	7.129,40	7.175,30	0,00	104322578
06/04/11	7.197,35	7.242,70	7.157,70	7.215,10	0,55	153818365
07/04/11	7.212,45	7.241,10	7.175,35	7.178,80	-0,50	125928045
08/04/11	7.226,80	7.232,85	7.195,45	7.217,00	0,53	117232375
11/04/11	7.215,35	7.224,75	7.157,35	7.204,85	-0,17	108138932
12/04/11	7.131,45	7.177,75	7.089,15	7.102,90	-1,42	147603098
13/04/11	7.135,20	7.201,10	7.122,50	7.177,95	1,06	182464867
14/04/11	7.161,00	7.184,95	7.099,65	7.146,55	-0,44	134223271
15/04/11	7.167,00	7.193,40	7.144,95	7.178,30	0,44	187053264
18/04/11	7.166,00	7.174,75	6.994,55	7.026,85	-2,11	163927556
19/04/11	7.050,85	7.078,80	7.027,05	7.039,30	0,18	130648600
20/04/11	7.137,10	7.261,25	7.136,75	7.249,20	2,98	142610327
21/04/11	7.294,60	7.316,55	7.280,10	7.295,50	0,64	115546552
26/04/11	7.288,75	7.359,95	7.278,50	7.356,50	0,84	83584911
27/04/11	7.374,10	7.428,70	7.361,25	7.404,95	0,66	107730984
28/04/11	7.450,55	7.480,35	7.426,60	7.475,20	0,95	138731287
29/04/11	7.475,00	7.514,70	7.461,55	7.514,45	0,52	91918499
02/05/11	7.570,85	7.600,40	7.527,65	7.527,65	0,18	92276231
03/05/11	7.518,60	7.523,70	7.446,85	7.500,70	-0,36	142236906
04/05/11	7.475,20	7.534,25	7.355,40	7.373,95	-1,69	182273447
05/05/11	7.416,40	7.423,95	7.291,40	7.376,95	0,04	194776628
06/05/11	7.391,05	7.501,65	7.362,55	7.492,25	1,56	175803709
09/05/11	7.461,35	7.489,10	7.379,95	7.410,50	-1,09	121918870
10/05/11	7.446,45	7.533,85	7.423,35	7.501,50	1,23	107863877
11/05/11	7.526,55	7.566,40	7.469,65	7.495,05	-0,09	118539567
12/05/11	7.438,00	7.443,95	7.356,75	7.443,95	-0,68	154679334
13/05/11	7.486,20	7.511,10	7.391,15	7.403,30	-0,55	136905907
16/05/11	7.348,10	7.402,50	7.284,95	7.387,55	-0,21	154713263
17/05/11	7.346,80	7.369,00	7.253,90	7.256,65	-1,77	117671336
18/05/11	7.325,85	7.340,55	7.261,30	7.303,55	0,65	94210117
19/05/11	7.360,45	7.415,65	7.316,75	7.358,25	0,75	124046726
20/05/11	7.372,20	7.410,30	7.228,15	7.266,80	-1,24	286354916
23/05/11	7.158,10	7.166,15	7.105,20	7.121,50	-2,00	185377924
24/05/11	7.129,95	7.202,20	7.128,05	7.150,65	0,41	192413884
25/05/11	7.079,25	7.183,80	7.071,40	7.170,95	0,28	240857809
26/05/11	7.202,70	7.217,25	7.087,30	7.114,10	-0,79	225572427
27/05/11	7.205,15	7.208,50	7.115,50	7.163,45	0,69	190772715
30/05/11	7.165,00	7.204,15	7.147,00	7.160,30	-0,04	98879158
31/05/11	7.240,10	7.319,70	7.238,75	7.293,70	1,86	216651046
01/06/11	7.310,55	7.314,65	7.193,90	7.217,45	-1,05	228386589
02/06/11	7.155,85	7.157,60	7.074,10	7.074,10	-1,99	111564727
03/06/11	7.101,50	7.120,10	7.021,35	7.109,05	0,49	162452246
06/06/11	7.095,40	7.124,30	7.062,75	7.084,55	-0,34	113842961
07/06/11	7.094,15	7.147,65	7.086,90	7.103,25	0,26	116852484
08/06/11	7.076,30	7.089,15	6.991,60	7.060,25	-0,61	145465317
09/06/11	7.061,85	7.183,80	7.035,85	7.159,65	1,41	149284727
10/06/11	7.152,55	7.182,85	7.050,85	7.069,90	-1,25	136631470
13/06/11	7.075,90	7.123,90	7.040,40	7.085,15	0,22	66730338
14/06/11	7.165,15	7.231,50	7.161,20	7.204,80	1,69	113231534
15/06/11	7.178,05	7.202,15	7.093,25	7.115,10	-1,25	123845430
16/06/11	7.062,20	7.111,65	7.018,00	7.110,20	-0,07	161145880
17/06/11	7.084,25	7.224,10	7.037,25	7.164,05	0,76	370096737
20/06/11	7.078,60	7.158,25	7.063,85	7.150,20	-0,19	103234772
21/06/11	7.202,90	7.285,50	7.176,75	7.285,50	1,89	137260734
22/06/11	7.285,95	7.310,10	7.262,35	7.278,20	-0,10	123713058
23/06/11	7.225,20	7.237,20	7.118,50	7.149,45	-1,77	132108979
24/06/11	7.231,75	7.273,30	7.099,20	7.121,40	-0,39	167161149
27/06/11	7.101,15	7.144,45	7.079,10	7.107,90	-0,19	149929922
28/06/11	7.138,50	7.187,10	7.075,20	7.170,45	0,88	137242600
29/06/11	7.230,95	7.320,30	7.230,95	7.294,15	1,73	148482507
30/06/11	7.310,35	7.378,35	7.285,45	7.376,25	1,13	116696795
01/07/11	7.374,50	7.443,20	7.357,05	7.419,45	0,59	141248392
04/07/11	7.427,15	7.450,40	7.416,75	7.442,95	0,32	84661282
05/07/11	7.433,15	7.474,95	7.424,75	7.439,45	-0,05	93830643
06/07/11	7.443,95	7.450,70	7.396,75	7.431,20	-0,11	121347160
07/07/11	7.467,80	7.516,15	7.443,00	7.471,45	0,54	127076645
08/07/11	7.502,85	7.523,55	7.389,80	7.402,75	-0,92	138519476
11/07/11	7.352,75	7.358,50	7.188,95	7.230,25	-2,33	197080594
12/07/11	7.112,20	7.190,45	6.996,25	7.174,15	-0,78	252968844
13/07/11	7.171,45	7.280,15	7.163,10	7.267,85	1,31	154203690
14/07/11	7.204,95	7.267,30	7.197,50	7.214,75	-0,73	136788870
15/07/11	7.188,70	7.254,10	7.139,70	7.220,10	0,07	206979766
18/07/11	7.162,80	7.171,55	7.089,10	7.107,90	-1,55	168925939
19/07/11	7.148,50	7.236,45	7.139,75	7.192,65	1,19	165009180
20/07/11	7.250,20	7.263,20	7.166,35	7.221,35	0,40	171129491
21/07/11	7.265,00	7.326,60	7.142,45	7.290,15	0,95	244577615
22/07/11	7.308,50	7.357,25	7.266,80	7.326,40	0,50	200085405
25/07/11	7.273,60	7.366,80	7.258,50	7.344,55	0,25	111466370
26/07/11	7.369,90	7.382,80	7.302,50	7.349,45	0,07	140210236
27/07/11	7.315,75	7.344,15	7.216,60	7.252,70	-1,32	133571131
28/07/11	7.163,95	7.203,00	7.110,15	7.190,05	-0,86	164840591
29/07/11	7.108,25	7.190,90	7.063,80	7.158,75	-0,44	142831636
01/08/11	7.254,50	7.282,00	6.954,00	6.954,00	-2,86	189251639
02/08/11	6.909,45	6.938,35	6.772,40	6.796,75	-2,26	182743966
03/08/11	6.717,85	6.783,05	6.543,60	6.640,60	-2,30	265050638
04/08/11	6.714,80	6.730,45	6.391,55	6.414,75	-3,40	288064971
05/08/11	6.338,75	6.436,65	6.152,60	6.236,15	-2,78	360002631
08/08/11	6.170,70	6.272,95	5.911,10	5.923,25	-5,02	314803507
09/08/11	5.896,15	6.026,25	5.502,65	5.917,10	-0,10	435787862
10/08/11	6.040,70	6.089,10	5.549,00	5.613,40	-5,13	433025295
11/08/11	5.771,20	5.825,10	5.487,80	5.797,65	3,28	358979354
12/08/11	5.775,95	6.023,75	5.678,60	5.997,75	3,45	255814290
15/08/11	6.075,60	6.106,10	6.008,00	6.022,25	0,41	143251936
16/08/11	5.957,95	5.998,30	5.849,50	5.994,90	-0,45	166055216
17/08/11	5.910,50	6.018,35	5.870,15	5.948,95	-0,77	161666574
18/08/11	5.854,35	5.892,55	5.535,60	5.602,80	-5,82	325973514
19/08/11	5.581,50	5.595,15	5.345,35	5.480,00	-2,19	351402236
22/08/11	5.412,75	5.591,35	5.408,70	5.473,80	-0,11	182963850
23/08/11	5.529,25	5.636,05	5.452,15	5.532,40	1,07	186606191
24/08/11	5.579,80	5.743,10	5.514,15	5.681,10	2,69	162588912
25/08/11	5.739,85	5.777,05	5.451,50	5.584,15	-1,71	225574204
26/08/11	5.582,50	5.588,70	5.403,60	5.537,50	-0,84	172498983
29/08/11	5.634,05	5.714,70	5.587,80	5.670,05	2,39	99261771
30/08/11	5.713,55	5.730,35	5.572,65	5.643,90	-0,46	132990014
31/08/11	5.686,25	5.869,65	5.648,95	5.784,85	2,50	245787114
01/09/11	5.793,10	5.794,50	5.639,05	5.730,65	-0,94	188569326
02/09/11	5.623,70	5.635,50	5.493,30	5.538,35	-3,36	182039107
05/09/11	5.409,85	5.421,10	5.208,35	5.246,20	-5,28	202455662
06/09/11	5.248,30	5.332,10	5.150,05	5.193,95	-1,00	238105969
07/09/11	5.332,50	5.406,25	5.276,90	5.405,55	4,07	180820911
08/09/11	5.410,10	5.473,70	5.313,80	5.408,45	0,05	161724842
09/09/11	5.383,65	5.400,80	5.174,25	5.189,95	-4,04	229313943
12/09/11	5.063,60	5.126,50	4.965,80	5.072,35	-2,27	265139626
13/09/11	5.153,95	5.222,80	4.969,85	5.166,35	1,85	284105952
14/09/11	5.108,10	5.347,80	5.105,80	5.340,20	3,36	231784543
15/09/11	5.386,85	5.566,60	5.374,55	5.508,25	3,15	235478213
16/09/11	5.607,50	5.655,95	5.524,20	5.573,50	1,18	377709441
19/09/11	5.447,30	5.496,95	5.362,00	5.415,90	-2,83	161284388
20/09/11	5.373,55	5.577,60	5.369,05	5.571,70	2,88	158689511
21/09/11	5.557,05	5.557,90	5.417,85	5.433,80	-2,47	149189268
22/09/11	5.258,40	5.289,75	5.135,85	5.164,20	-4,96	203153416
23/09/11	5.227,10	5.229,60	4.973,90	5.196,55	0,63	198768843
26/09/11	5.128,55	5.415,55	5.118,20	5.345,55	2,87	211131689
27/09/11	5.502,90	5.638,05	5.483,25	5.628,45	5,29	245882510
28/09/11	5.560,60	5.700,10	5.520,60	5.578,40	-0,89	181756706
29/09/11	5.555,05	5.704,40	5.533,35	5.639,60	1,10	182948588
30/09/11	5.602,55	5.606,55	5.438,55	5.502,00	-2,44	179771268
03/10/11	5.311,95	5.437,75	5.289,05	5.376,70	-2,28	132108907
04/10/11	5.284,10	5.288,80	5.125,45	5.216,70	-2,98	204744761
05/10/11	5.341,45	5.486,05	5.266,15	5.473,05	4,91	178810721
06/10/11	5.511,55	5.645,25	5.465,55	5.645,25	3,15	210847515
07/10/11	5.647,65	5.749,15	5.606,30	5.675,70	0,54	166599889
10/10/11	5.705,40	5.872,15	5.653,00	5.847,30	3,02	147424531
11/10/11	5.825,90	5.883,40	5.773,90	5.865,00	0,30	139406586
12/10/11	5.851,10	6.022,05	5.798,15	5.994,45	2,21	183862068
13/10/11	5.969,90	6.036,00	5.878,30	5.914,85	-1,33	184773326
14/10/11	5.934,80	6.037,30	5.885,40	5.967,20	0,89	185189123
17/10/11	6.021,30	6.081,40	5.819,95	5.859,45	-1,81	177500125
18/10/11	5.781,75	5.907,45	5.747,65	5.877,40	0,31	153042697
19/10/11	5.909,60	5.977,75	5.874,85	5.913,55	0,61	141354333
20/10/11	5.834,40	5.914,85	5.752,85	5.766,50	-2,49	172123461
21/10/11	5.800,05	5.980,45	5.769,20	5.970,95	3,55	176835151
24/10/11	6.014,35	6.067,15	5.937,60	6.055,25	1,41	143511199
25/10/11	6.026,45	6.157,95	5.964,30	6.046,75	-0,14	171988352
26/10/11	6.041,15	6.143,55	5.951,80	6.016,05	-0,51	151166011
27/10/11	6.222,75	6.347,60	6.196,60	6.337,85	5,35	333790928
28/10/11	6.364,20	6.430,60	6.305,50	6.346,20	0,13	207679379
31/10/11	6.283,20	6.304,85	6.141,35	6.141,35	-3,23	173799722
01/11/11	5.934,55	5.947,60	5.762,25	5.834,50	-5,00	291714940
02/11/11	5.897,15	5.990,55	5.810,80	5.965,65	2,25	177749346
03/11/11	5.835,35	6.193,35	5.832,05	6.133,20	2,81	237532530
04/11/11	6.175,45	6.175,45	5.928,90	5.966,15	-2,72	198963380
07/11/11	5.905,95	6.028,60	5.835,10	5.928,70	-0,63	158207005
08/11/11	5.950,45	6.087,05	5.934,25	5.961,45	0,55	144445882
09/11/11	6.045,85	6.055,60	5.767,25	5.829,55	-2,21	251013745
10/11/11	5.732,30	5.934,30	5.721,95	5.867,80	0,66	201635360
11/11/11	5.881,50	6.065,30	5.855,10	6.057,05	3,22	144524850
14/11/11	6.097,25	6.116,05	5.934,10	5.985,00	-1,19	133941558
15/11/11	5.920,45	6.011,45	5.815,85	5.933,15	-0,87	140685193
16/11/11	5.873,30	6.028,25	5.852,05	5.913,35	-0,33	139962366
17/11/11	5.875,85	5.921,25	5.778,10	5.850,15	-1,07	180841993
18/11/11	5.800,80	5.898,00	5.769,70	5.800,25	-0,85	153519217
21/11/11	5.767,10	5.771,70	5.598,05	5.606,00	-3,35	182778313
22/11/11	5.648,50	5.681,75	5.537,40	5.537,40	-1,22	245728890
23/11/11	5.485,65	5.588,10	5.457,75	5.457,75	-1,44	236213586
24/11/11	5.512,75	5.563,80	5.399,85	5.428,10	-0,54	157729166
25/11/11	5.433,30	5.528,65	5.366,50	5.492,85	1,19	135413146
28/11/11	5.577,20	5.754,50	5.573,00	5.745,35	4,60	172618513
29/11/11	5.725,70	5.826,35	5.690,55	5.799,90	0,95	143661820
30/11/11	5.741,20	6.130,70	5.726,00	6.088,85	4,98	244420002
01/12/11	6.080,50	6.111,95	6.017,40	6.035,90	-0,87	153039996
02/12/11	6.117,75	6.169,65	6.055,50	6.080,70	0,74	205318692
05/12/11	6.137,85	6.170,05	6.086,40	6.106,10	0,42	201034246
06/12/11	6.021,75	6.094,75	6.005,80	6.028,80	-1,27	156070163
07/12/11	6.116,25	6.137,05	5.919,55	5.994,75	-0,57	143842516
08/12/11	6.054,55	6.077,15	5.868,65	5.874,45	-2,01	183750573
09/12/11	5.806,50	6.007,05	5.802,35	5.986,70	1,91	190767742
12/12/11	5.945,20	5.952,55	5.785,45	5.785,45	-3,36	153575073
13/12/11	5.801,40	5.852,45	5.734,10	5.774,25	-0,19	191200424
14/12/11	5.739,00	5.771,60	5.675,15	5.675,15	-1,72	202903658
15/12/11	5.713,50	5.795,85	5.682,15	5.730,60	0,98	183781170
16/12/11	5.764,45	5.775,00	5.693,40	5.701,80	-0,50	301486743
19/12/11	5.651,75	5.775,25	5.644,20	5.670,70	-0,54	102011962
20/12/11	5.652,60	5.847,70	5.637,55	5.847,05	3,11	129734850
21/12/11	5.918,70	5.965,35	5.771,60	5.791,55	-0,95	145367731
22/12/11	5.830,15	5.886,20	5.820,45	5.852,20	1,05	88638711
23/12/11	5.905,20	5.913,40	5.844,65	5.878,95	0,46	54220083
27/12/11	5.900,70	5.924,40	5.878,00	5.889,75	0,18	35248960
28/12/11	5.875,85	5.901,35	5.771,25	5.771,25	-2,01	72297247
29/12/11	5.804,15	5.848,80	5.775,80	5.848,80	1,34	59708751
30/12/11	5.867,05	5.898,35	5.817,70	5.898,35	0,85	42363118
02/01/12	5.900,20	6.075,50	5.900,20	6.075,50	3,00	90828403
03/01/12	6.124,10	6.179,05	6.108,60	6.166,55	1,50	116709157
04/01/12	6.141,25	6.163,50	6.088,05	6.111,55	-0,89	100870834
05/01/12	6.121,35	6.130,10	6.040,95	6.096,00	-0,25	141738422
06/01/12	6.114,65	6.152,55	6.012,65	6.057,90	-0,62	109973742
09/01/12	6.061,25	6.076,60	5.987,75	6.017,25	-0,67	110946062
10/01/12	6.090,85	6.191,30	6.069,35	6.163,00	2,42	171413034
11/01/12	6.148,45	6.181,60	6.106,05	6.152,35	-0,17	166799370
12/01/12	6.160,10	6.256,95	6.148,85	6.179,20	0,44	205749533
13/01/12	6.242,50	6.245,40	6.063,65	6.143,10	-0,58	213909601
16/01/12	6.120,40	6.232,20	6.104,10	6.220,00	1,25	108072262
17/01/12	6.301,90	6.343,05	6.270,95	6.332,95	1,82	167118815
18/01/12	6.330,45	6.399,45	6.280,50	6.354,55	0,34	184490485
19/01/12	6.377,25	6.420,35	6.333,70	6.416,25	0,97	335554588
20/01/12	6.410,75	6.431,25	6.371,70	6.404,40	-0,18	272361922
23/01/12	6.387,35	6.467,35	6.349,70	6.436,60	0,50	270707714
24/01/12	6.372,50	6.420,05	6.339,00	6.419,20	-0,27	246102196
25/01/12	6.448,85	6.456,55	6.366,65	6.421,85	0,04	170090500
26/01/12	6.453,60	6.559,05	6.430,35	6.539,85	1,84	197223670
27/01/12	6.507,75	6.574,20	6.484,35	6.512,00	-0,43	150009321
30/01/12	6.454,55	6.491,50	6.414,35	6.444,45	-1,04	140511798
31/01/12	6.489,05	6.533,20	6.450,10	6.458,90	0,22	158039800
01/02/12	6.482,95	6.630,50	6.482,55	6.616,65	2,44	210399186
02/02/12	6.640,05	6.668,00	6.606,35	6.655,65	0,59	156001224
03/02/12	6.649,55	6.767,45	6.635,65	6.766,65	1,67	194732414
06/02/12	6.752,05	6.781,45	6.714,80	6.764,85	-0,03	123043005
07/02/12	6.772,75	6.788,75	6.682,90	6.754,20	-0,16	143194644
08/02/12	6.800,70	6.829,90	6.735,65	6.748,75	-0,08	220435719
09/02/12	6.782,15	6.838,15	6.746,10	6.788,80	0,59	242278488
10/02/12	6.730,55	6.751,10	6.649,55	6.692,95	-1,41	228643131
13/02/12	6.748,70	6.774,60	6.709,65	6.738,45	0,68	140972165
14/02/12	6.712,70	6.788,55	6.698,30	6.728,20	-0,15	148101853
15/02/12	6.807,55	6.830,10	6.736,55	6.757,95	0,44	163430291
16/02/12	6.665,25	6.751,95	6.651,70	6.751,95	-0,09	166240839
17/02/12	6.811,00	6.874,55	6.794,90	6.848,05	1,42	168885040
20/02/12	6.892,05	6.956,65	6.878,55	6.948,25	1,46	131240474
21/02/12	6.936,90	6.971,05	6.873,55	6.908,20	-0,58	139943982
22/02/12	6.914,70	6.915,20	6.821,80	6.843,85	-0,93	129082721
23/02/12	6.838,95	6.903,50	6.733,60	6.809,45	-0,50	261556273
24/02/12	6.871,25	6.890,90	6.826,35	6.864,45	0,81	155819587
27/02/12	6.817,45	6.868,60	6.743,65	6.849,60	-0,22	168648219
28/02/12	6.867,25	6.900,50	6.809,20	6.887,65	0,56	149732482
29/02/12	6.914,65	6.967,15	6.843,25	6.856,10	-0,46	195540530
01/03/12	6.831,95	6.949,45	6.817,75	6.941,75	1,25	187153660
02/03/12	6.944,45	6.954,90	6.904,10	6.921,35	-0,29	197181163
05/03/12	6.876,90	6.902,60	6.815,45	6.866,45	-0,79	169816448
06/03/12	6.835,95	6.840,35	6.633,10	6.633,10	-3,40	216447530
07/03/12	6.638,50	6.682,70	6.612,60	6.671,10	0,57	181610957
08/03/12	6.723,35	6.838,40	6.703,90	6.834,55	2,45	206866958
09/03/12	6.848,50	6.912,40	6.830,65	6.880,20	0,67	154677166
12/03/12	6.868,95	6.911,25	6.846,90	6.901,35	0,31	126636557
13/03/12	6.957,25	7.020,05	6.941,95	6.995,90	1,37	149276976
14/03/12	7.028,90	7.099,35	7.028,15	7.079,40	1,19	212921114
15/03/12	7.093,95	7.153,10	7.072,25	7.144,45	0,92	149750289
16/03/12	7.145,80	7.194,35	7.142,75	7.157,80	0,19	359056872
19/03/12	7.143,95	7.154,85	7.095,15	7.154,20	-0,05	144660226
20/03/12	7.121,90	7.124,65	7.032,05	7.054,95	-1,39	151228321
21/03/12	7.088,75	7.114,00	7.012,05	7.071,30	0,23	134457384
22/03/12	7.053,40	7.071,10	6.938,20	6.981,25	-1,27	165779479
23/03/12	6.986,90	7.026,90	6.908,95	6.995,60	0,21	133079038
26/03/12	7.022,65	7.102,05	6.969,95	7.079,25	1,20	121408810
27/03/12	7.106,75	7.153,70	7.075,15	7.078,90	0,00	143181233
28/03/12	7.056,05	7.110,55	6.998,80	6.998,80	-1,13	133051499
29/03/12	6.980,10	6.993,75	6.841,95	6.875,15	-1,77	168699664
30/03/12	6.924,80	6.959,70	6.898,90	6.946,85	1,04	131062733
02/04/12	6.974,00	7.057,20	6.911,65	7.056,65	1,58	137223664
03/04/12	7.053,90	7.081,05	6.981,20	6.982,30	-1,05	130860413
04/04/12	6.940,60	6.944,40	6.772,95	6.784,05	-2,84	192787646
05/04/12	6.817,85	6.831,35	6.685,80	6.775,25	-0,13	197220429
10/04/12	6.694,70	6.737,90	6.606,45	6.606,45	-2,49	178357582
11/04/12	6.628,65	6.722,50	6.603,05	6.674,75	1,03	163586861
12/04/12	6.710,35	6.761,80	6.651,80	6.743,25	1,03	194638135
13/04/12	6.732,05	6.743,00	6.552,30	6.583,90	-2,36	187253310
16/04/12	6.556,30	6.675,40	6.548,40	6.625,20	0,63	169859622
17/04/12	6.625,70	6.801,15	6.616,95	6.801,00	2,65	170319175
18/04/12	6.780,50	6.812,85	6.718,10	6.732,05	-1,01	138944684
19/04/12	6.775,45	6.807,10	6.665,30	6.671,20	-0,90	196543635
20/04/12	6.689,70	6.760,25	6.651,80	6.750,10	1,18	165783449
23/04/12	6.666,80	6.668,10	6.499,05	6.523,00	-3,36	197032843
24/04/12	6.566,10	6.604,55	6.508,10	6.590,40	1,03	170335735
25/04/12	6.622,95	6.733,35	6.622,90	6.704,50	1,73	177312068
26/04/12	6.702,60	6.750,65	6.642,05	6.739,90	0,53	166762898
27/04/12	6.662,30	6.825,40	6.652,50	6.801,30	0,91	160819445
30/04/12	6.844,10	6.846,65	6.759,90	6.761,20	-0,59	113632751
02/05/12	6.861,30	6.875,85	6.664,55	6.710,75	-0,75	159609577
03/05/12	6.749,25	6.791,75	6.648,50	6.694,45	-0,24	182210381
04/05/12	6.682,95	6.684,90	6.546,00	6.561,45	-1,99	162528175
07/05/12	6.515,95	6.578,95	6.410,05	6.569,50	0,12	136812523
08/05/12	6.548,75	6.576,70	6.415,05	6.444,75	-1,90	137198388
09/05/12	6.483,25	6.506,20	6.375,80	6.475,30	0,47	188657752
10/05/12	6.531,15	6.549,75	6.440,25	6.518,00	0,66	185051674
11/05/12	6.465,20	6.589,00	6.454,20	6.579,95	0,95	133524675
14/05/12	6.499,80	6.520,85	6.404,30	6.451,95	-1,94	128710247
15/05/12	6.501,95	6.509,65	6.353,25	6.401,05	-0,79	190599420
16/05/12	6.344,90	6.442,95	6.297,40	6.384,25	-0,26	182175618
17/05/12	6.401,15	6.413,05	6.291,10	6.308,95	-1,18	113187412
18/05/12	6.254,80	6.335,55	6.229,30	6.271,20	-0,60	194380760
21/05/12	6.269,30	6.364,40	6.244,00	6.331,05	0,95	126851490
22/05/12	6.381,85	6.446,00	6.351,00	6.435,60	1,65	142261829
23/05/12	6.352,45	6.373,80	6.258,85	6.285,75	-2,33	166526287
24/05/12	6.338,10	6.351,10	6.244,50	6.315,90	0,48	149578798
25/05/12	6.334,15	6.406,95	6.279,55	6.339,95	0,38	151887650
28/05/12	6.425,10	6.426,25	6.311,35	6.323,20	-0,26	89964773
29/05/12	6.396,65	6.441,25	6.334,75	6.396,85	1,16	125657490
30/05/12	6.360,80	6.392,20	6.258,90	6.280,80	-1,81	93406605
31/05/12	6.297,70	6.322,70	6.208,10	6.264,40	-0,26	95745169
01/06/12	6.259,75	6.259,75	6.008,45	6.050,30	-3,42	206397890
04/06/12	5.976,45	6.030,80	5.942,40	5.978,25	-1,19	111329920
05/06/12	5.999,85	6.011,55	5.914,45	5.969,40	-0,15	117538751
06/06/12	6.028,35	6.102,40	5.996,40	6.094,00	2,09	154201226
07/06/12	6.117,75	6.230,20	6.099,10	6.144,20	0,82	173943608
08/06/12	6.082,65	6.144,75	6.053,95	6.130,80	-0,22	123386574
11/06/12	6.255,65	6.287,55	6.130,30	6.141,05	0,17	159994166
12/06/12	6.141,90	6.211,15	6.083,80	6.161,25	0,33	148391677
13/06/12	6.183,80	6.221,35	6.093,60	6.152,50	-0,14	131920268
14/06/12	6.146,90	6.167,50	6.078,20	6.138,60	-0,23	143567839
15/06/12	6.164,55	6.251,60	6.158,80	6.229,40	1,48	320678193
18/06/12	6.304,75	6.316,15	6.221,85	6.248,20	0,30	176317414
19/06/12	6.254,75	6.375,25	6.233,25	6.363,35	1,84	135669788
20/06/12	6.364,05	6.402,20	6.333,95	6.392,15	0,45	119366474
21/06/12	6.357,25	6.427,50	6.331,80	6.343,15	-0,77	150668275
22/06/12	6.273,10	6.318,05	6.256,35	6.263,25	-1,26	131809225
25/06/12	6.229,45	6.229,45	6.118,70	6.132,40	-2,09	136466487
26/06/12	6.157,85	6.165,30	6.109,95	6.136,70	0,07	149245078
27/06/12	6.155,90	6.230,50	6.131,30	6.229,00	1,50	132281225
28/06/12	6.232,10	6.240,10	6.096,95	6.149,90	-1,27	245953912
29/06/12	6.296,75	6.416,30	6.261,75	6.416,30	4,33	223085066
02/07/12	6.405,40	6.520,40	6.390,55	6.496,10	1,24	162075464
03/07/12	6.508,35	6.578,20	6.505,40	6.578,20	1,26	141684435
04/07/12	6.564,30	6.573,85	6.525,50	6.564,80	-0,20	102263775
05/07/12	6.561,75	6.641,85	6.475,90	6.535,55	-0,45	180047265
06/07/12	6.508,20	6.533,80	6.407,85	6.410,10	-1,92	151534346
09/07/12	6.408,65	6.420,80	6.375,70	6.387,55	-0,35	117895947
10/07/12	6.397,45	6.491,40	6.349,60	6.438,35	0,79	128386755
11/07/12	6.413,15	6.496,55	6.399,40	6.453,85	0,24	112358920
12/07/12	6.410,95	6.448,20	6.366,75	6.419,35	-0,53	148459138
13/07/12	6.446,20	6.557,10	6.436,10	6.557,10	2,15	144686733
16/07/12	6.550,95	6.577,05	6.511,20	6.565,70	0,13	99841258
17/07/12	6.583,75	6.610,80	6.542,90	6.577,65	0,18	109102985
18/07/12	6.601,70	6.690,65	6.578,85	6.684,40	1,62	122357699
19/07/12	6.707,00	6.773,50	6.698,85	6.758,40	1,11	151168767
20/07/12	6.741,90	6.775,75	6.620,70	6.630,00	-1,90	180455196
23/07/12	6.561,85	6.572,10	6.371,15	6.419,35	-3,18	217161587
24/07/12	6.420,80	6.456,00	6.378,00	6.390,40	-0,45	127054533
25/07/12	6.387,85	6.475,35	6.375,15	6.406,50	0,25	115693358
26/07/12	6.393,20	6.595,60	6.324,55	6.582,95	2,75	192523798
27/07/12	6.605,40	6.690,45	6.513,95	6.689,40	1,62	147755457
30/07/12	6.729,20	6.796,60	6.703,25	6.774,05	1,27	138641352
31/07/12	6.780,60	6.835,20	6.756,20	6.772,25	-0,03	155517385
01/08/12	6.776,00	6.800,10	6.735,90	6.754,45	-0,26	112333584
02/08/12	6.756,15	6.855,70	6.596,20	6.606,10	-2,20	237751375
03/08/12	6.626,30	6.876,75	6.621,35	6.865,65	3,93	176772116
06/08/12	6.845,90	6.943,30	6.845,90	6.918,70	0,77	118895172
07/08/12	6.909,30	6.979,65	6.902,85	6.967,95	0,71	132939494
08/08/12	6.944,90	6.966,15	6.907,30	6.966,15	-0,03	121071696
09/08/12	6.979,40	6.989,15	6.891,50	6.965,00	-0,02	169141573
10/08/12	6.927,70	6.955,40	6.891,90	6.944,55	-0,29	142176105
13/08/12	6.935,50	6.976,30	6.882,05	6.909,70	-0,50	107657700
14/08/12	6.965,05	6.995,05	6.939,50	6.974,40	0,94	91374934
15/08/12	6.953,00	6.972,65	6.910,40	6.946,80	-0,40	76009224
16/08/12	6.958,40	7.001,40	6.929,45	6.996,30	0,71	115099757
17/08/12	7.011,35	7.041,10	7.000,85	7.040,90	0,64	164033299
20/08/12	7.037,00	7.086,20	7.008,95	7.033,70	-0,10	108628896
21/08/12	7.048,80	7.105,45	7.041,75	7.089,30	0,79	112586076
22/08/12	7.048,30	7.051,75	7.005,25	7.017,75	-1,01	123998597
23/08/12	7.066,00	7.080,75	6.923,05	6.949,55	-0,97	130440371
24/08/12	6.957,60	6.990,05	6.886,00	6.971,05	0,31	93794889
27/08/12	6.960,00	7.049,50	6.946,10	7.047,45	1,10	87025885
28/08/12	7.004,05	7.031,15	6.976,00	7.002,70	-0,64	85889741
29/08/12	7.003,00	7.029,80	6.945,70	7.010,55	0,11	68940110
30/08/12	6.962,30	6.978,50	6.871,00	6.895,50	-1,64	108238621
31/08/12	6.897,75	7.011,45	6.889,80	6.970,80	1,09	119106804
03/09/12	6.946,60	7.016,30	6.944,25	7.014,85	0,63	85292018
04/09/12	7.013,00	7.015,70	6.920,00	6.932,60	-1,17	88146717
05/09/12	6.941,65	7.003,55	6.892,85	6.964,70	0,46	106806346
06/09/12	6.984,30	7.172,30	6.977,85	7.167,35	2,91	199496500
07/09/12	7.183,90	7.248,50	7.182,60	7.214,50	0,66	256352704
10/09/12	7.207,95	7.233,90	7.203,65	7.213,70	-0,01	119100122
11/09/12	7.197,20	7.313,50	7.186,65	7.310,10	1,34	171053026
12/09/12	7.331,60	7.410,35	7.307,50	7.343,55	0,46	260857081
13/09/12	7.341,80	7.353,20	7.280,25	7.310,30	-0,45	142287549
14/09/12	7.398,00	7.446,45	7.388,80	7.412,15	1,39	217511620
17/09/12	7.390,30	7.414,20	7.382,45	7.403,70	-0,11	157752200
18/09/12	7.350,10	7.375,00	7.304,25	7.347,70	-0,76	173484103
19/09/12	7.387,20	7.396,10	7.326,25	7.390,75	0,59	147347386
20/09/12	7.322,60	7.390,45	7.313,15	7.389,50	-0,02	189994349
21/09/12	7.409,35	7.478,55	7.391,05	7.451,60	0,84	277450078
24/09/12	7.419,65	7.440,50	7.388,20	7.413,15	-0,52	127430249
25/09/12	7.406,20	7.438,90	7.369,40	7.425,10	0,16	137219210
26/09/12	7.363,00	7.363,00	7.255,75	7.276,50	-2,00	183905649
27/09/12	7.313,15	7.324,95	7.268,70	7.290,00	0,19	153893995
28/09/12	7.330,60	7.337,15	7.215,95	7.216,15	-1,01	147382548
01/10/12	7.227,80	7.339,20	7.225,30	7.326,75	1,53	126099620
02/10/12	7.278,15	7.373,15	7.266,10	7.305,85	-0,28	133883066
03/10/12	7.283,25	7.339,35	7.272,05	7.322,10	0,22	99332486
04/10/12	7.368,20	7.374,85	7.283,50	7.305,20	-0,23	129875397
05/10/12	7.327,70	7.409,80	7.312,80	7.397,85	1,27	115166911
08/10/12	7.340,40	7.341,30	7.286,25	7.291,20	-1,44	121128963
09/10/12	7.306,35	7.308,15	7.221,50	7.234,55	-0,78	100584343
10/10/12	7.219,45	7.245,15	7.201,10	7.205,25	-0,40	86648818
11/10/12	7.192,75	7.305,45	7.182,30	7.281,70	1,06	128546753
12/10/12	7.260,55	7.291,25	7.232,40	7.232,50	-0,68	124913294
15/10/12	7.237,40	7.302,25	7.237,40	7.261,25	0,40	128055298
16/10/12	7.309,10	7.387,80	7.293,90	7.376,25	1,58	132649813
17/10/12	7.381,10	7.400,00	7.367,60	7.394,55	0,25	129160700
18/10/12	7.401,40	7.447,80	7.389,00	7.437,25	0,58	145422041
19/10/12	7.413,70	7.430,10	7.363,50	7.380,65	-0,76	178612920
22/10/12	7.372,35	7.390,10	7.313,25	7.328,05	-0,71	100695117
23/10/12	7.339,15	7.343,60	7.153,80	7.173,70	-2,11	127313425
24/10/12	7.202,05	7.216,15	7.120,70	7.192,85	0,27	135667630
25/10/12	7.203,10	7.256,20	7.181,45	7.200,25	0,10	110262622
26/10/12	7.161,75	7.257,35	7.147,50	7.231,85	0,44	97024502
29/10/12	7.205,05	7.225,30	7.171,95	7.203,15	-0,40	70905663
30/10/12	7.239,70	7.292,85	7.239,05	7.284,40	1,13	86875538
31/10/12	7.305,05	7.347,50	7.260,65	7.260,65	-0,33	124993341
01/11/12	7.255,30	7.356,20	7.255,10	7.335,65	1,03	90003623
02/11/12	7.336,50	7.391,05	7.314,70	7.363,85	0,38	137462007
05/11/12	7.321,00	7.337,45	7.304,45	7.326,45	-0,51	78945945
06/11/12	7.336,45	7.389,00	7.319,75	7.377,75	0,70	107334249
07/11/12	7.425,10	7.434,95	7.226,60	7.232,85	-1,96	174471898
08/11/12	7.260,35	7.287,00	7.184,20	7.204,95	-0,39	188728144
09/11/12	7.220,70	7.222,85	7.064,35	7.163,50	-0,58	204075125
12/11/12	7.164,70	7.196,00	7.138,15	7.168,75	0,07	118847607
13/11/12	7.131,60	7.185,30	7.074,85	7.169,10	0,01	185563297
14/11/12	7.156,35	7.182,80	7.084,65	7.101,90	-0,94	146557479
15/11/12	7.065,00	7.079,20	7.021,60	7.043,40	-0,82	138533144
16/11/12	7.045,65	7.059,85	6.950,55	6.950,55	-1,32	189837938
19/11/12	7.020,25	7.130,85	7.007,20	7.123,85	2,49	137507812
20/11/12	7.098,15	7.186,60	7.092,25	7.173,00	0,69	109243062
21/11/12	7.148,90	7.194,80	7.140,00	7.184,70	0,16	98222604
22/11/12	7.210,45	7.253,00	7.205,20	7.245,00	0,84	126772283
23/11/12	7.258,35	7.311,55	7.219,55	7.309,15	0,89	104506792
26/11/12	7.286,70	7.312,85	7.273,55	7.292,05	-0,23	83949617
27/11/12	7.343,00	7.361,55	7.307,30	7.332,35	0,55	117186374
28/11/12	7.317,50	7.351,50	7.265,45	7.343,40	0,15	98242518
29/11/12	7.382,55	7.416,50	7.377,10	7.400,95	0,78	121105935
30/11/12	7.399,10	7.442,60	7.398,20	7.405,50	0,06	104670168
03/12/12	7.427,40	7.487,90	7.419,30	7.435,20	0,40	100563730
04/12/12	7.428,15	7.466,25	7.417,30	7.435,10	0,00	96648939
05/12/12	7.480,60	7.482,30	7.428,70	7.454,55	0,26	125610315
06/12/12	7.469,55	7.554,50	7.461,20	7.534,55	1,07	138744623
07/12/12	7.539,80	7.553,05	7.487,65	7.517,80	-0,22	129904325
10/12/12	7.484,95	7.536,60	7.457,40	7.530,90	0,17	101722726
11/12/12	7.529,25	7.596,90	7.518,75	7.589,75	0,78	111325769
12/12/12	7.595,20	7.626,40	7.590,20	7.614,80	0,33	118107584
13/12/12	7.618,60	7.618,60	7.561,95	7.582,00	-0,43	119239473
14/12/12	7.599,05	7.619,25	7.571,15	7.596,45	0,19	93629681
17/12/12	7.604,15	7.627,15	7.564,05	7.604,95	0,11	89699629
18/12/12	7.634,30	7.667,90	7.626,25	7.653,60	0,64	127196499
19/12/12	7.675,35	7.682,90	7.655,70	7.668,50	0,19	128885650
20/12/12	7.643,00	7.675,45	7.635,40	7.672,10	0,05	102027845
21/12/12	7.632,40	7.653,75	7.596,65	7.636,25	-0,47	208158233
27/12/12	7.652,25	7.676,50	7.640,30	7.655,90	0,26	64569014
28/12/12	7.649,90	7.665,70	7.602,90	7.612,40	-0,57	48123637
02/01/13	7.689,45	7.789,95	7.689,45	7.778,80	2,19	140345527
03/01/13	7.762,15	7.777,00	7.738,00	7.756,45	-0,29	86174098
04/01/13	7.741,00	7.779,65	7.727,55	7.776,35	0,26	101576998
07/01/13	7.760,00	7.767,55	7.713,40	7.732,65	-0,56	151695426
08/01/13	7.710,70	7.754,40	7.683,50	7.695,85	-0,48	130425494
09/01/13	7.713,55	7.734,80	7.688,55	7.720,45	0,32	158333774
10/01/13	7.732,15	7.773,70	7.685,10	7.708,45	-0,16	176131243
11/01/13	7.725,95	7.731,45	7.683,90	7.715,55	0,09	174958550
14/01/13	7.737,60	7.785,80	7.702,35	7.729,50	0,18	41221275
15/01/13	7.704,05	7.735,20	7.635,90	7.653,40	-0,98	112064219