Preços em Reais (R$)
 
Data    ,  Fec. ,  Med. ,  Máx. ,  Mín. ,  Abe. ,   Vol.    ,  Neg.

24/04/24,   41.23,   41.45,   41.99,   41.21,   41.55,   45388300,  47922
23/04/24,   41.42,   41.32,   41.63,   40.96,   41.40,   35456900,  43489
22/04/24,   41.50,   41.17,   41.59,   40.52,   40.76,   51775500,  76789
19/04/24,   40.53,   40.62,   41.07,   39.84,   40.05,   80546900, 107075
18/04/24,   39.85,   40.06,   40.59,   39.65,   40.00,   45078800,  93646
17/04/24,   39.78,   39.67,   39.95,   39.34,   39.49,   39221700,  63315
16/04/24,   39.49,   39.40,   39.71,   38.95,   39.01,   37303000,  69317
15/04/24,   39.31,   39.16,   39.45,   38.63,   38.94,   28692000,  52956
12/04/24,   38.94,   39.31,   40.05,   38.70,   39.72,   39613500,  49259
11/04/24,   39.30,   39.44,   39.76,   39.20,   39.60,   33195300,  44775
10/04/24,   39.59,   39.38,   39.73,   38.66,   38.73,   55821500,  83509
09/04/24,   38.73,   38.59,   39.14,   38.06,   38.90,   36989300,  49697
08/04/24,   38.63,   38.39,   39.06,   37.73,   38.03,   36384400,  57264
05/04/24,   38.10,   37.90,   38.57,   37.17,   37.90,   65469200,  89083
04/04/24,   37.88,   38.64,   39.48,   37.43,   38.47,  165566800, 167968
03/04/24,   38.42,   38.50,   39.01,   38.22,   38.70,   31437200,  43631
02/04/24,   38.62,   38.25,   38.65,   37.77,   37.82,   45930700,  93178
01/04/24,   37.65,   37.49,   37.71,   37.21,   37.50,   23697800,  43361
28/03/24,   37.36,   37.12,   37.52,   36.47,   36.50,   31958200,  44285
27/03/24,   36.55,   36.43,   36.66,   36.12,   36.28,   19995700,  32475
26/03/24,   36.26,   36.35,   36.67,   36.17,   36.67,   24837800,  38283
25/03/24,   36.60,   36.51,   36.83,   36.16,   36.18,   26951500,  38140
22/03/24,   36.05,   35.90,   36.22,   35.43,   35.90,   34426800,  47519
21/03/24,   35.70,   36.11,   37.06,   35.68,   36.85,   47220200,  59217
20/03/24,   36.70,   36.29,   36.74,   35.81,   36.23,   39017900,  50084
19/03/24,   36.07,   36.30,   36.85,   35.56,   36.39,   48540800,  65165
18/03/24,   36.34,   36.07,   36.72,   35.50,   36.41,   35326100,  45539
15/03/24,   36.32,   36.21,   36.45,   35.94,   36.30,   59362500,  33973
14/03/24,   36.22,   36.43,   36.92,   36.15,   36.74,   39983400,  55372
13/03/24,   36.38,   36.70,   37.33,   36.31,   36.90,   45140600,  67623
12/03/24,   36.82,   36.70,   37.23,   36.16,   36.35,   76139100,  98685
11/03/24,   35.65,   36.32,   37.74,   35.30,   35.67,  127528700, 144440
08/03/24,   36.12,   36.17,   37.06,   35.10,   35.90,  230369800, 264570
07/03/24,   40.39,   40.51,   40.94,   40.28,   40.64,   50199800,  54227
06/03/24,   40.84,   40.54,   40.84,   40.11,   40.20,   45481000,  54317
05/03/24,   39.96,   39.98,   40.37,   39.61,   40.10,   30293300,  51986
04/03/24,   40.08,   40.28,   40.75,   40.02,   40.27,   21988000,  40648
01/03/24,   40.18,   40.47,   40.85,   40.14,   40.35,   31248500,  44369
29/02/24,   40.14,   40.33,   41.24,   39.85,   40.59,   61899800,  72787
28/02/24,   40.43,   41.14,   42.94,   39.83,   42.52,  112322000, 109514
27/02/24,   42.63,   42.60,   42.82,   42.38,   42.70,   27678100,  44383
26/02/24,   42.69,   42.46,   42.73,   41.83,   41.90,   25885700,  39980
23/02/24,   41.90,   41.99,   42.24,   41.61,   42.14,   43924500,  50810
22/02/24,   42.19,   42.11,   42.68,   41.80,   42.67,   32162800,  44617
21/02/24,   42.51,   42.44,   42.72,   42.13,   42.45,   20873800,  33696
20/02/24,   42.45,   42.39,   42.82,   42.10,   42.77,   42375400,  50932
19/02/24,   42.90,   42.80,   42.94,   42.56,   42.76,   12826700,  24902
16/02/24,   42.69,   42.64,   42.89,   42.06,   42.09,   37268900,  53805
15/02/24,   42.30,   41.61,   42.30,   40.85,   41.01,   33246400,  57773
14/02/24,   40.99,   41.10,   41.40,   40.86,   41.10,   18315300,  36137
09/02/24,   41.30,   41.71,   42.33,   41.30,   42.14,   30388000,  39880
08/02/24,   41.86,   42.12,   42.45,   41.86,   42.30,   25589100,  41202
07/02/24,   42.20,   41.90,   42.20,   41.42,   41.52,   30648100,  40714
06/02/24,   41.59,   41.86,   42.35,   41.27,   41.45,   35474600,  51764
05/02/24,   41.21,   41.30,   41.68,   40.93,   41.01,   27703000,  40611
02/02/24,   41.03,   41.33,   41.78,   41.02,   41.58,   36485600,  62023
01/02/24,   41.57,   41.35,   41.88,   40.67,   40.78,   61629200,  87384
31/01/24,   40.45,   40.67,   41.24,   40.18,   40.23,   57978900,  61288
30/01/24,   40.32,   40.37,   40.74,   40.05,   40.17,   34829000,  44873
29/01/24,   40.57,   40.24,   40.59,   39.83,   40.00,   30547500,  45092
26/01/24,   39.96,   39.72,   40.09,   38.91,   39.10,   41378200,  57727
25/01/24,   39.28,   38.80,   39.28,   38.13,   38.26,   48655300,  84870
24/01/24,   37.88,   38.13,   38.54,   37.77,   38.29,   25415300,  51770
23/01/24,   38.17,   37.95,   38.37,   37.43,   37.84,   32498500,  54433
22/01/24,   37.70,   37.62,   37.81,   37.23,   37.50,   22753700,  35025
19/01/24,   37.53,   37.51,   37.90,   37.23,   37.81,   30971400,  39117
18/01/24,   37.73,   37.76,   38.14,   37.56,   38.14,   22987200,  40003
17/01/24,   37.88,   37.95,   38.15,   37.82,   37.97,   27577300,  71562
16/01/24,   38.10,   38.27,   38.79,   38.08,   38.61,   31277700,  53423
15/01/24,   38.58,   38.36,   38.62,   37.86,   37.99,   13818300,  22809
12/01/24,   38.17,   38.41,   38.73,   38.17,   38.50,   24479500,  36431
11/01/24,   38.07,   37.95,   38.15,   37.70,   37.98,   26564400,  38512
10/01/24,   37.75,   37.77,   38.27,   37.51,   38.10,   27382000,  68138
09/01/24,   38.10,   38.25,   38.75,   38.03,   38.67,   27279000,  60959
08/01/24,   38.43,   38.00,   38.43,   37.61,   38.38,   35158100,  51484
05/01/24,   38.72,   38.79,   39.14,   38.41,   38.87,   35783700,  41942
04/01/24,   38.63,   38.99,   39.35,   38.51,   39.12,   45344900,  55153
03/01/24,   38.96,   38.56,   39.12,   37.67,   37.80,   52300200,  63893
02/01/24,   37.78,   37.66,   37.89,   37.40,   37.44,   24043800,  39280
28/12/23,   37.24,   37.24,   37.36,   37.04,   37.23,   21421900,  23682
27/12/23,   37.36,   37.29,   37.43,   37.13,   37.32,   19588500,  25005
26/12/23,   37.33,   37.17,   37.37,   36.83,   36.86,   23466800,  36804
22/12/23,   36.74,   36.63,   36.80,   36.37,   36.50,   31234700,  42995
21/12/23,   36.39,   36.39,   36.68,   36.07,   36.67,   30511900,  41817
20/12/23,   36.38,   36.48,   36.74,   36.29,   36.37,   38947900,  43698
19/12/23,   36.25,   36.07,   36.25,   35.81,   35.96,   32183000,  45863
18/12/23,   35.84,   35.99,   36.30,   35.58,   35.75,   44474300,  72494
15/12/23,   35.40,   35.37,   35.79,   35.00,   35.28,   56570100,  61415
14/12/23,   35.32,   35.31,   35.74,   34.84,   35.00,   57950000,  82574
13/12/23,   34.57,   34.39,   34.62,   34.14,   34.21,   38992900,  67726
12/12/23,   34.08,   34.00,   34.60,   33.80,   34.55,   30371500,  45922
11/12/23,   34.36,   34.45,   34.69,   34.24,   34.46,   30613300,  51883
08/12/23,   34.49,   34.10,   34.54,   33.48,   33.71,   53290700,  66653
07/12/23,   33.42,   33.54,   34.18,   33.04,   33.65,   64723900,  66911
06/12/23,   33.50,   33.95,   34.80,   33.50,   34.55,   64179200,  90617
05/12/23,   34.75,   34.86,   35.17,   34.68,   34.92,   43234200,  76456
04/12/23,   34.91,   35.11,   35.55,   34.85,   35.44,   35601900,  62003
01/12/23,   35.67,   35.76,   36.00,   35.53,   35.72,   36388100,  58334
30/11/23,   35.91,   35.72,   35.92,   35.24,   35.46,   58808800,  51721
29/11/23,   35.23,   35.28,   36.03,   34.94,   35.90,   37528600,  70531
28/11/23,   35.60,   35.44,   35.62,   35.15,   35.17,   36875900,  50434
27/11/23,   35.07,   35.03,   35.40,   34.75,   35.00,   36996000,  49265
24/11/23,   35.27,   35.25,   35.82,   34.71,   34.98,   53456200,  76919
23/11/23,   35.17,   35.08,   35.25,   34.81,   35.13,   24068100,  33207
22/11/23,   35.16,   34.76,   35.16,   34.25,  34.90 ,   58578300,  77447
21/11/23,   35.22,   35.00,   35.26,   34.65,   35.26,   51397491,  62727
20/11/23,   35.45,   35.52,   35.91,   35.00,   35.48,   70259118, 105265
17/11/23,   35.42,   35.26,   35.62,   34.56,   34.57,   90848740, 116467
16/11/23,   34.30,   34.55,   35.21,   34.25,   34.72,   75000132, 116109
14/11/23,   34.91,   34.62,   34.97,   34.24,   34.44,   52740698,  96282
13/11/23,   34.44,   34.17,   34.50,   33.45,   33.46,   45721076, 108709
10/11/23,   33.50,   33.57,   33.83,   33.30,   33.44,   41458653,  68854
09/11/23,   33.66,   33.57,   33.92,   33.15,   33.29,   58274649,  68182
08/11/23,   32.97,   33.04,   33.58,   32.72,   33.39,   61912738,  82320
07/11/23,   33.69,   33.68,   34.18,   33.44,   33.84,   50706464,  79388
06/11/23,   34.26,   34.52,   34.86,   34.26,   34.49,   34809420,  48975
03/11/23,   34.29,   34.24,   34.63,   33.82,   34.53,   32089946,  44680
01/11/23,   33.89,   33.97,   34.29,   33.67,   33.79,   48026668,  65358
31/10/23,   33.52,   33.56,   33.95,   33.28,   33.78,   38308988,  48759
30/10/23,   33.85,   33.88,   34.47,   33.64,   34.33,   32484936,  49077
27/10/23,   34.20,   34.37,   35.18,   33.94,   34.94,   47510364,  63763
26/10/23,   34.45,   34.20,   34.67,   33.92,   34.59,   49593824,  68848
25/10/23,   34.80,   34.75,   35.01,   34.50,   34.81,   34037481,  44615
24/10/23,   34.62,   34.47,   34.92,   33.94,   34.40,   81486470,  77847
23/10/23,   34.11,   34.77,   35.51,   34.02,   35.31,  108285952, 130498
20/10/23,   36.52,   36.58,   37.50,   36.08,   37.33,   68650885,  70393
19/10/23,   36.99,   36.86,   37.12,   36.59,   37.01,   58053014, 105277
18/10/23,   37.17,   36.96,   37.25,   36.58,   36.66,   89047189, 138443
17/10/23,   36.35,   36.01,   36.35,   35.34,   35.41,   71318198,  90510
16/10/23,   35.39,   35.22,   35.51,   34.70,   35.12,   51430178,  67230
13/10/23,   35.01,   34.88,   35.08,   34.52,   34.53,   69381156,  91509
11/10/23,   33.89,   33.68,   34.01,   33.28,   33.91,   43096954,  53018
10/10/23,   33.97,   33.87,   34.10,   33.52,   33.67,   50081492,  74159
09/10/23,   33.72,   33.49,   33.85,   32.90,   32.95,   80352665, 122520
06/10/23,   32.33,   31.97,   32.63,   31.20,   31.46,   49879251,  72582
05/10/23,   31.58,   31.44,   31.78,   31.16,   31.37,   36623484,  59663
04/10/23,   31.48,   31.68,   32.53,   31.25,   32.42,   92122866, 104539
03/10/23,   32.78,   32.75,   33.03,   32.45,   32.78,   39326148,  53555
02/10/23,   32.92,   33.01,   33.55,   32.74,   33.34,   35654053,  52621
29/09/23,   33.42,   33.28,   33.47,   33.05,   33.29,   41690202,  51718
28/09/23,   33.24,   33.15,   33.33,   33.01,   33.24,   31887945,  62423
27/09/23,   33.31,   32.97,   33.31,   32.59,   32.67,   55663520,  61456
26/09/23,   32.29,   32.55,   32.89,   32.29,   32.81,   62887538,  59361
25/09/23,   33.05,   32.92,   33.12,   32.74,   32.76,   27742918,  32006
22/09/23,   32.84,   32.84,   32.99,   32.62,   32.83,   32144568,  45255
21/09/23,   32.57,   32.75,   33.09,   32.45,   32.81,   62293527,  65136
20/09/23,   33.09,   33.16,   33.40,   32.82,   32.95,   40529133,  52958
19/09/23,   33.01,   33.16,   33.40,   32.87,   33.01,   44825279,  53097
18/09/23,   32.93,   33.09,   33.49,   32.66,   32.81,   54262344,  67612
15/09/23,   32.70,   32.62,   32.80,   32.43,   32.68,   56800696,  44552
14/09/23,   32.68,   32.54,   32.81,   31.94,   31.94,   48188408,  96729
13/09/23,   31.87,   32.15,   32.52,   31.87,   32.47,   49421073,  83571
12/09/23,   32.35,   32.44,   32.59,   32.31,   32.37,   33125649,  50547
11/09/23,   32.20,   32.28,   32.51,   32.16,   32.30,   31373571,  62425
08/09/23,   32.23,   32.25,   32.49,   32.09,   32.30,   40491672,  57395
06/09/23,   32.34,   32.34,   32.61,   32.05,   32.18,   59967528,  65648
05/09/23,   32.20,   31.84,   32.31,   31.09,   31.14,   77818332, 105556
04/09/23,   31.16,   31.27,   31.57,   31.08,   31.53,   22457321,  39962
01/09/23,   31.48,   31.22,   31.54,   30.84,   31.08,   51918209,  70155
31/08/23,   30.82,   31.05,   31.64,   30.76,   31.56,   50753715,  58459
30/08/23,   31.48,   31.37,   31.55,   31.17,   31.27,   35896656,  47804
29/08/23,   31.26,   31.11,   31.36,   30.87,   31.26,   42082475,  73495
28/08/23,   31.20,   31.03,   31.20,   30.74,   30.97,   25864910,  37485
25/08/23,   30.85,   30.93,   31.33,   30.68,   31.24,   35313027,  46274
24/08/23,   31.06,   31.16,   31.57,   30.72,   31.14,   51121308,  63696
23/08/23,   31.11,   30.69,   31.11,   30.00,   30.10,   98992844, 136431
22/08/23,   29.54,   29.38,   29.54,   29.18,   29.43,   32514754,  45760
21/08/23,   29.15,   29.24,   29.83,   28.84,   29.52,   45356999,  51876
18/08/23,   29.35,   29.28,   29.50,   29.03,   29.25,   48942136,  73514
17/08/23,   29.28,   29.57,   29.98,   29.16,   29.56,   61834367, 158373
16/08/23,   29.37,   29.47,   29.78,   28.75,   28.87,   79943876, 119756
15/08/23,   28.73,   29.38,   29.94,   28.73,   29.84,   93819047, 142895
14/08/23,   28.53,   28.42,   28.63,   28.18,   28.39,   30061126,  43488
11/08/23,   28.45,   28.48,   28.91,   28.09,   28.50,   42322467,  77695
10/08/23,   28.52,   28.50,   28.73,   28.05,   28.21,   58019590,  64541
09/08/23,   28.37,   28.38,   28.61,   28.09,   28.14,   52137734,  86856
08/08/23,   28.14,   28.02,   28.30,   27.67,   27.86,   37340057,  63350
07/08/23,   28.12,   28.11,   28.40,   27.81,   27.81,   48297555,  70019
04/08/23,   27.93,   28.18,   29.00,   27.69,   28.59,  129636592, 161860
03/08/23,   28.79,   28.74,   28.99,   28.51,   28.80,   61551385,  54438
02/08/23,   28.43,   28.13,   28.47,   27.75,   28.41,   66635822,  69088
01/08/23,   28.49,   28.39,   28.95,   27.89,   28.95,   81329100,  72601
31/07/23,   28.97,   28.72,   29.00,   28.21,   28.21,   98029535, 131506
28/07/23,   27.71,   27.63,   27.89,   27.31,   27.40,   46828344,  67837
27/07/23,   27.36,   27.94,   28.76,   27.35,   28.73,   92878372,  96330
26/07/23,   28.87,   28.74,   29.07,   28.52,   28.82,   49280507,  67721
25/07/23,   28.87,   28.61,   28.92,   28.13,   28.40,   60410273,  68435
24/07/23,   28.21,   28.13,   28.32,   27.71,   27.75,   48599239,  67915
21/07/23,   27.63,   27.61,   27.81,   27.12,   27.14,   55852989,  90350
20/07/23,   27.12,   27.12,   27.34,   26.89,   27.07,   35636022,  85740
19/07/23,   27.09,   26.90,   27.12,   26.60,   26.82,   49958972,  67747
18/07/23,   26.84,   26.92,   27.19,   26.74,   27.01,   38275035,  62817
17/07/23,   27.00,   26.57,   27.08,   26.02,   26.46,   56028198,  73840
14/07/23,   27.06,   27.10,   27.55,   26.87,   27.47,   37006329,  52542
13/07/23,   27.60,   27.47,   27.67,   27.05,   27.07,   38538469,  51194
12/07/23,   27.16,   27.33,   27.72,   27.13,   27.19,   43136992,  54747
11/07/23,   27.14,   27.17,   27.50,   27.01,   27.50,   43901025,  71549
10/07/23,   27.52,   27.45,   27.63,   27.02,   27.10,   27482662,  43602
07/07/23,   27.47,   27.63,   28.13,   27.34,   27.71,   59653792,  70279
06/07/23,   27.61,   27.50,   27.93,   27.14,   27.80,   51205771,  73999
05/07/23,   28.04,   27.99,   28.45,   27.62,   28.09,   57526935,  63276
04/07/23,   28.08,   28.12,   28.30,   27.90,   27.90,   19655708,  38510
03/07/23,   28.01,   27.93,   28.11,   27.67,   27.67,   33584210,  61665
30/06/23,   27.50,   27.87,   28.94,   27.31,   28.87,  111932040, 119780
29/06/23,   28.90,   28.85,   28.98,   28.65,   28.87,   34439665,  56087
28/06/23,   28.76,   28.78,   29.03,   28.45,   28.47,   39517758,  63563
27/06/23,   28.49,   28.56,   29.05,   28.25,   28.80,   51975340,  74101
26/06/23,   28.72,   28.59,   28.92,   28.05,   28.05,   57593371,  62741
23/06/23,   28.09,   28.35,   29.13,   27.84,   29.05,   81627946,  89139
22/06/23,   29.28,   29.18,   29.51,   28.94,   29.29,   46657649,  70368
21/06/23,   29.66,   29.43,   29.80,   28.73,   28.80,   95878351, 113122
20/06/23,   28.46,   28.29,   28.64,   27.85,   28.21,   59713291,  83042
19/06/23,   28.33,   28.11,   28.37,   27.52,   27.60,   37119896,  55116
16/06/23,   27.61,   27.57,   27.87,   27.05,   27.22,  101535408, 108388
15/06/23,   27.36,   27.96,   28.73,   27.27,   28.13,  129506523, 189757
14/06/23,   28.03,   27.68,   28.03,   26.89,   26.95,  105608091, 133251
13/06/23,   26.87,   26.83,   27.23,   26.62,   27.23,   85047358, 124914
12/06/23,   27.03,   26.75,   27.18,   26.34,   26.51,  136037147, 129748
09/06/23,   26.55,   26.20,   26.65,   25.45,   25.52,   91710476, 118957
07/06/23,   25.32,   25.26,   25.48,   24.93,   25.13,   93868389, 106572
06/06/23,   24.60,   24.40,   24.78,   23.87,   24.07,   86029601, 133245
05/06/23,   24.09,   24.04,   24.17,   23.88,   24.15,   44817578,  58474
02/06/23,   23.84,   23.96,   24.21,   23.78,   24.06,   45517332,  71721
01/06/23,   23.64,   23.47,   23.68,   22.95,   23.07,   72000248, 101019
31/05/23,   22.91,   22.95,   23.12,   22.69,   23.04,   56090231,  59329
30/05/23,   23.15,   23.20,   23.50,   23.03,   23.44,   52143780,  58438
29/05/23,   23.41,   23.40,   23.52,   23.30,   23.47,   20496967,  32958
26/05/23,   23.50,   23.47,   23.60,   23.27,   23.51,   45438072,  65599
25/05/23,   23.20,   23.25,   23.54,   22.97,   23.50,   56078854,  72867
24/05/23,   23.37,   23.26,   23.60,   22.85,   23.02,   62476376,  79913
23/05/23,   23.02,   22.95,   23.18,   22.39,   22.50,   66463019,  75339
22/05/23,   22.47,   22.53,   22.81,   22.37,   22.70,   43324542,  45630
19/05/23,   22.73,   22.72,   22.96,   22.49,   22.87,   78967909,  66717
18/05/23,   22.64,   22.43,   22.68,   22.24,   22.44,   71859500,  98332
17/05/23,   22.51,   22.74,   23.47,   22.38,   23.33,  122157438, 185877
16/05/23,   23.07,   23.25,   23.71,   22.87,   22.90,  134297607, 163249
15/05/23,   22.51,   22.51,   22.94,   22.27,   22.86,   93471138, 108357
12/05/23,   23.02,   22.96,   23.46,   22.35,   22.43,  133679344, 211116
11/05/23,   22.30,   21.67,   22.35,   20.99,   21.17,  156080196, 116134
10/05/23,   21.51,   21.54,   21.77,   21.34,   21.57,   47319275,  44781
09/05/23,   21.57,   21.54,   21.75,   21.26,   21.41,   38742088,  61235
08/05/23,   21.50,   21.45,   21.60,   21.23,   21.45,   67653320,  63974
05/05/23,   21.05,   20.83,   21.20,   20.33,   20.44,   95051536,  75001
04/05/23,   20.19,   20.16,   20.50,   19.84,   20.08,   65975826,  66365
03/05/23,   19.87,   19.93,   20.16,   19.66,   19.83,   58291904,  79515
02/05/23,   19.94,   20.12,   20.82,   19.86,   20.78,   77395701, 128187
28/04/23,   20.78,   20.74,   21.09,   20.30,   20.70,   92483806,  93824
27/04/23,   20.41,   20.64,   21.25,   20.26,   20.99,  147902290, 101443
26/04/23,   20.91,   21.03,   21.28,   20.91,   21.20,   51484016,  53256
25/04/23,   21.19,   21.17,   21.50,   20.90,   21.23,   68863036,  78004
24/04/23,   21.27,   21.13,   21.31,   20.72,   20.79,   56036001,  77036
20/04/23,   20.87,   20.87,   21.09,   20.55,   20.74,   70003253,  62441
19/04/23,   20.73,   20.96,   21.35,   20.68,   21.23,   93653111,  96992
18/04/23,   21.42,   21.30,   21.59,   20.74,   20.89,  127220775, 154194
17/04/23,   20.89,   20.82,   20.95,   20.48,   20.51,   63220157,  82688
14/04/23,   20.56,   20.47,   20.64,   20.12,   20.17,   49138465,  78443
13/04/23,   20.35,   20.30,   20.40,   20.17,   20.20,   49685649,  61446
12/04/23,   20.20,   20.15,   20.45,   19.69,   20.31,   91558533, 110201
11/04/23,   20.06,   19.76,   20.10,   19.25,   19.32,  103071012,  93962
10/04/23,   19.16,   19.10,   19.28,   18.80,   18.80,   53024483,  51629
06/04/23,   18.77,   18.88,   19.09,   18.73,   19.04,   37818030,  39206
05/04/23,   19.05,   18.71,   19.18,   18.19,   18.91,  119747715,  82079
04/04/23,   18.97,   19.05,   19.36,   18.83,   19.25,   73534847,  61263
03/04/23,   19.14,   18.93,   19.15,   18.60,   18.83,   94552263,  85887
31/03/23,   18.33,   18.50,   18.94,   18.15,   18.77,   76156807,  71510
30/03/23,   18.75,   18.69,   18.98,   18.52,   18.96,   71789998,  62858
29/03/23,   18.68,   18.57,   18.80,   18.34,   18.54,   62884799,  57523
28/03/23,   18.45,   18.33,   18.49,   18.10,   18.16,   37216928,  48333
27/03/23,   18.12,   18.05,   18.27,   17.85,   18.06,   50101660,  44296
24/03/23,   17.81,   17.86,   18.08,   17.58,   17.74,   67211495,  69581
23/03/23,   17.82,   18.03,   18.51,   17.67,   18.27,   95554091,  77986
22/03/23,   18.25,   18.25,   18.47,   18.01,   18.28,   59386679,  58514
21/03/23,   18.29,   18.29,   18.46,   18.03,   18.14,   55514165,  83173
20/03/23,   17.93,   18.08,   18.49,   17.89,   18.38,   73656768,  80055
17/03/23,   18.38,   18.22,   18.38,   17.88,   18.05,  119572607,  79831
16/03/23,   18.19,   18.19,   18.39,   17.97,   18.29,   85482389,  92044
15/03/23,   18.25,   18.10,   18.35,   17.82,   18.25,  119905845, 140774
14/03/23,   18.57,   18.86,   19.34,   18.46,   18.98,   75379637,  77237
13/03/23,   18.91,   19.09,   19.43,   18.83,   19.19,   74968376,  87845
10/03/23,   19.54,   19.69,   19.99,   19.50,   19.67,   61559549,  67518
09/03/23,   19.79,   20.11,   20.50,   19.76,   19.83,   86989932,  88050
08/03/23,   19.87,   19.91,   20.26,   19.65,   19.66,   84712887, 102601
07/03/23,   19.62,   19.81,   20.15,   19.49,   20.12,   75507310,  74819
06/03/23,   20.30,   20.18,   20.42,   19.84,   20.10,   64240297,  72936
03/03/23,   20.10,   19.67,   20.13,   19.11,   19.40,  112039130, 118537
02/03/23,   19.26,   19.51,   20.07,   19.06,   19.87,  159235222, 172766
01/03/23,   19.78,   19.37,   19.88,   18.91,   19.79,  139716738, 144902
28/02/23,   19.73,   20.26,   21.05,   19.73,   20.48,  166635278, 142888
27/02/23,   20.45,   20.58,   20.91,   20.18,   20.20,   97517774, 102376
24/02/23,   20.30,   20.48,   20.88,   20.22,   20.85,   82366910,  80138
23/02/23,   20.75,   20.68,   20.94,   20.14,   20.14,   94536239,  90985
22/02/23,   20.14,   20.23,   20.41,   20.09,   20.33,   49391397,  50072
17/02/23,   20.67,   20.74,   20.85,   20.62,   20.85,   78109583,  56788
16/02/23,   20.99,   20.93,   21.06,   20.71,   20.79,   56425097,  65842
15/02/23,   20.91,   20.76,   20.95,   20.56,   20.77,   92859462,  83039
14/02/23,   20.88,   20.91,   21.16,   20.79,   20.99,   45848553,  62142
13/02/23,   20.95,   20.85,   21.03,   20.62,   20.87,   46978725,  65924
10/02/23,   20.90,   20.71,   20.94,   20.27,   20.31,   69944728,  91953
09/02/23,   20.27,   20.37,   20.58,   20.16,   20.37,   48849568,  71509
08/02/23,   20.37,   20.20,   20.45,   19.98,   20.17,   62338298,  67609
07/02/23,   20.03,   20.14,   20.44,   19.90,   20.26,   70718910,  91190
06/02/23,   20.15,   19.85,   20.22,   19.35,   19.44,  105860171,  86963
03/02/23,   19.38,   19.48,   19.85,   19.09,   19.18,   90534180,  98608
02/02/23,   19.17,   19.55,   20.18,   19.09,   19.94,  107147660, 108393
01/02/23,   20.11,   20.24,   20.70,   19.90,   20.39,   72079090,  96472
31/01/23,   20.39,   20.26,   20.48,   19.95,   20.04,   69121766,  90883
30/01/23,   20.14,   20.13,   20.39,   19.94,   20.20,   52000930,  77701
27/01/23,   20.03,   20.12,   20.50,   19.89,   20.47,   60953204,  68191
26/01/23,   20.48,   20.56,   21.27,   20.17,   21.19,   93821412,  99361
25/01/23,   21.05,   20.81,   21.18,   20.33,   20.75,   66304267,  81923
24/01/23,   20.79,   20.94,   21.52,   20.62,   21.48,   84174845,  86244
23/01/23,   20.94,   21.17,   21.58,   20.43,   20.54,  112113659, 140687
20/01/23,   20.62,   20.34,   20.79,   19.87,   20.24,  146115604, 123956
19/01/23,   20.19,   19.97,   20.29,   19.38,   19.55,   96664337,  84959
18/01/23,   19.60,   19.93,   20.35,   19.55,   20.20,   89135575,  89452
17/01/23,   19.95,   19.57,   20.03,   18.84,   18.84,  117408861, 100080
16/01/23,   18.80,   18.82,   19.15,   18.63,   19.09,   40910026,  45765
13/01/23,   19.21,   19.12,   19.28,   18.96,   19.11,   51195924,  57448
12/01/23,   19.25,   19.11,   19.27,   18.84,   18.99,   74343129,  67749
11/01/23,   18.98,   19.00,   19.25,   18.80,   18.88,   68470365,  78536
10/01/23,   18.83,   18.60,   18.84,   18.27,   18.73,   67457568,  67653
09/01/23,   18.66,   18.58,   18.77,   18.18,   18.37,   59342099,  62802
06/01/23,   18.56,   18.63,   19.02,   18.41,   18.72,   66352107,  96533
05/01/23,   18.67,   18.51,   18.80,   18.10,   18.25,   94483069,  88310
04/01/23,   18.02,   17.89,   18.46,   17.07,   17.17,  165698522, 149516
03/01/23,   17.46,   17.53,   18.05,   17.30,   17.94,  123794023, 129434
02/01/23,   17.92,   18.04,   18.61,   17.82,   18.40,  100378399, 135849
29/12/22,   19.15,   19.24,   19.59,   19.10,   19.55,   74032446,  59594
28/12/22,   19.38,   19.55,   19.80,   19.35,   19.62,   73265345,  79203
27/12/22,   19.63,   19.46,   19.79,   19.19,   19.74,   64979015,  69917
26/12/22,   19.50,   19.51,   19.78,   19.39,   19.64,   36785840,  41152
23/12/22,   19.64,   19.40,   19.71,   18.86,   18.86,   87529461,  98389
22/12/22,   18.76,   18.79,   19.20,   18.54,   18.68,  104689361, 109667
21/12/22,   18.43,   18.24,   18.54,   17.87,   18.37,   94932856, 100127
20/12/22,   18.03,   17.84,   18.18,   17.37,   17.50,   91939400, 110295
19/12/22,   17.49,   17.33,   17.60,   16.92,   17.28,   80689717,  84100
16/12/22,   17.24,   17.09,   17.28,   16.82,   17.17,  114856589,  95331
15/12/22,   17.23,   17.06,   17.48,   16.29,   16.41,  169323199, 152811
14/12/22,   16.79,   16.84,   17.68,   16.23,   17.59,  408673661, 316416
13/12/22,   18.24,   18.49,   18.92,   18.23,   18.83,  131146988, 120956
12/12/22,   18.69,   18.52,   19.28,   18.08,   19.22,  142301328, 130134
09/12/22,   19.33,   19.34,   19.59,   19.14,   19.55,   78781933,  55633
08/12/22,   19.38,   19.65,   20.16,   19.26,   19.97,   71064442,  66783
07/12/22,   19.83,   20.09,   20.39,   19.76,   19.82,   72899243,  72161
06/12/22,   20.05,   20.15,   20.63,   19.87,   20.19,   95944076, 122154
05/12/22,   20.03,   20.29,   20.77,   19.97,   20.33,   71705132,  78095
02/12/22,   20.26,   20.30,   20.68,   19.79,   20.09,   84786894, 100706
01/12/22,   20.00,   20.31,   20.94,   19.98,   20.77,   91153087, 100144
30/11/22,   20.84,   20.52,   20.84,   19.93,   20.01,  154499798, 149580
29/11/22,   19.85,   19.84,   20.23,   19.13,   19.24,  122903328, 127796
28/11/22,   19.05,   18.93,   19.19,   18.40,   18.49,   71705850,  75123
25/11/22,   18.65,   18.68,   19.03,   18.46,   18.97,   75021306,  98109
24/11/22,   18.96,   18.85,   19.25,   18.18,   18.39,  120579270, 117904
23/11/22,   18.32,   18.25,   18.49,   17.82,   17.99,   98839047, 101760
22/11/22,   18.25,   17.87,   18.32,   17.44,   17.99,  210037532, 171266
21/11/22,   18.39,   18.37,   18.93,   17.88,   18.62,  240210841, 166285
18/11/22,   18.33,   18.29,   18.95,   18.01,   18.81,  185975311, 135898
17/11/22,   18.64,   18.47,   18.76,   18.24,   18.54,  147808812, 144159
16/11/22,   18.64,   18.77,   19.31,   18.49,   19.09,  124564665, 172934
14/11/22,   19.03,   19.05,   19.35,   18.60,   18.72,   97038306, 114017
11/11/22,   18.54,   18.12,   18.80,   17.65,   17.73,  213167409, 209548
10/11/22,   17.94,   17.97,   18.47,   17.58,   17.91,  211688542, 189070
09/11/22,   18.48,   18.64,   19.19,   18.29,   18.64,  150521623, 118244
08/11/22,   18.79,   18.67,   18.90,   18.36,   18.58,  137982186, 129534
07/11/22,   18.64,   18.97,   19.43,   18.58,   19.20,  170683778, 174060
04/11/22,   19.43,   20.05,   21.21,   19.35,   21.15,  284613207, 267756
03/11/22,   20.56,   20.51,   20.87,   20.21,   20.46,  202592664, 184521
01/11/22,   20.50,   20.55,   21.05,   20.30,   20.99,  168866662, 165862
31/10/22,   20.47,   20.69,   21.70,   20.02,   21.02,  382262895, 333397
28/10/22,   22.37,   22.39,   22.74,   21.87,   22.45,  188910229, 169198
27/10/22,   22.64,   22.71,   23.03,   22.42,   22.53,  161600657, 131403
26/10/22,   22.46,   22.53,   23.02,   21.91,   22.39,  176643650, 176474
25/10/22,   23.02,   23.22,   23.69,   22.80,   23.37,  164722160, 146851
24/10/22,   23.51,   24.30,   25.28,   23.50,   25.07,  206967273, 169910
21/10/22,   25.90,   25.91,   26.36,   24.98,   25.02,  202444530, 178366
20/10/22,   25.04,   24.82,   25.10,   24.57,   24.80,  166499397, 116754
19/10/22,   24.33,   24.01,   24.41,   23.35,   23.44,  165602685, 129214
18/10/22,   23.50,   23.12,   23.50,   22.77,   23.28,  119873937,  92370
17/10/22,   22.93,   23.01,   23.45,   22.55,   22.82,  146996034, 125908
14/10/22,   22.95,   23.12,   23.44,   22.86,   23.33,   90649921,  89359
13/10/22,   23.31,   23.09,   23.68,   22.26,   22.31,  132748781,  93508
11/10/22,   22.66,   22.65,   22.88,   22.40,   22.58,   84961848,  82481
10/10/22,   22.83,   22.90,   23.27,   22.66,   23.10,   76053437,  75777
07/10/22,   23.09,   23.18,   23.57,   22.81,   23.06,  107047600, 112375
06/10/22,   23.11,   22.78,   23.21,   22.27,   22.66,  120378706, 112411
05/10/22,   22.35,   22.13,   22.54,   21.42,   21.57,  135373783, 132184
04/10/22,   21.54,   21.84,   22.65,   21.34,   22.59,  168780538, 142271
03/10/22,   22.10,   22.09,   22.41,   21.74,   21.92,  261691226, 272192
30/09/22,   20.46,   20.49,   20.94,   19.91,   20.06,  177201924, 141913
29/09/22,   20.13,   19.94,   20.19,   19.64,   19.90,  127485454, 119534
28/09/22,   20.11,   20.04,   20.48,   19.62,   20.38,  152409731, 119314
27/09/22,   20.38,   20.46,   20.74,   20.26,   20.53,  103539124,  91175
26/09/22,   20.22,   20.28,   20.66,   20.05,   20.41,  116566617,  97627
23/09/22,   20.56,   20.75,   21.56,   20.45,   21.50,  201966702, 165709
22/09/22,   21.93,   21.66,   22.03,   21.30,   21.62,  101618821,  81688
21/09/22,   21.41,   21.37,   21.61,   21.20,   21.52,   85672615,  83944
20/09/22,   21.35,   21.45,   21.70,   21.19,   21.58,   98710386,  91427
19/09/22,   21.47,   21.23,   21.55,   20.51,   20.94,   95483377,  91903
16/09/22,   21.13,   21.05,   21.25,   20.84,   21.20,  156291134, 102678
15/09/22,   21.33,   21.28,   21.45,   21.15,   21.23,   66338988,  65029
14/09/22,   21.36,   21.35,   21.58,   21.03,   21.12,   71457848,  78158
13/09/22,   21.05,   21.19,   21.58,   20.96,   21.24,  128594272, 123869
12/09/22,   21.69,   21.92,   22.48,   21.60,   22.08,  103935859,  78552
09/09/22,   21.83,   22.04,   22.42,   21.77,   22.31,   72635571,  84203
08/09/22,   21.84,   21.96,   22.51,   21.56,   22.19,   91978615, 100906
06/09/22,   22.04,   21.96,   22.38,   21.63,   22.15,  162832228, 157355
05/09/22,   22.88,   22.99,   23.43,   22.76,   23.24,  111169327,  83182
02/09/22,   22.95,   23.23,   23.74,   22.84,   23.64,  119149867,  90219
01/09/22,   23.24,   22.93,   23.32,   22.50,   22.91,  100774922,  99162
31/08/22,   22.82,   22.62,   22.96,   21.85,   22.02,  166353407, 120778
30/08/22,   22.27,   22.59,   23.50,   22.15,   23.34,  144709171, 150347
29/08/22,   23.67,   23.69,   24.08,   22.97,   23.04,  106805097,  93946
26/08/22,   23.10,   22.73,   23.12,   22.37,   22.86,   92564372,  84450
25/08/22,   22.86,   22.87,   23.60,   22.42,   23.42,  144937970, 123081
24/08/22,   23.10,   23.19,   23.43,   22.83,   23.03,   88928977,  82254
23/08/22,   22.96,   22.82,   23.00,   22.40,   22.41,  106615295,  96947
22/08/22,   22.26,   21.77,   22.37,   20.93,   21.80,  134547060, 132785
19/08/22,   21.79,   22.06,   22.76,   21.51,   22.60,  182319835, 156808
18/08/22,   22.95,   22.83,   23.11,   22.56,   22.72,  123143697, 157379
17/08/22,   22.50,   22.29,   22.54,   21.70,   21.73,  106229924, 122834
16/08/22,   21.98,   21.88,   22.02,   21.63,   21.78,   93539906,  81441
15/08/22,   21.78,   21.61,   22.13,   20.98,   21.20,  140907252, 143725
12/08/22,   21.78,   21.13,   21.85,   19.97,   19.98,  249352962, 186780
11/08/22,   20.31,   20.66,   21.20,   20.31,   20.98,  229967327, 152015
10/08/22,   20.78,   20.76,   21.09,   20.50,   21.09,  139940321,  90484
09/08/22,   20.86,   20.81,   20.99,   20.65,   20.74,  141122156,  89362
08/08/22,   20.52,   20.28,   20.60,   19.69,   19.69,  195431090, 126499
05/08/22,   19.55,   19.45,   19.65,   19.11,   19.13,  139027448,  93585
04/08/22,   19.17,   19.07,   19.27,   18.81,   19.09,   97053310,  79778
03/08/22,   18.98,   18.98,   19.14,   18.81,   19.06,  116964816,  81754
02/08/22,   18.96,   18.98,   19.34,   18.76,   18.93,  123466555, 106658
01/08/22,   18.87,   18.83,   19.13,   18.61,   19.05,  145273216, 109338
29/07/22,   19.13,   19.05,   19.41,   18.39,   18.82,  323902383, 355720
28/07/22,   18.09,   17.98,   18.28,   17.61,   17.71,  205177292, 141791
27/07/22,   17.57,   17.39,   17.63,   17.17,   17.53,  100065275,  72685
26/07/22,   17.38,   17.44,   17.73,   17.14,   17.47,  139781118, 100553
25/07/22,   17.20,   16.96,   17.23,   16.60,   16.60,  141235132, 133124
22/07/22,   16.43,   16.37,   16.52,   16.15,   16.28,   99414497,  63580
21/07/22,   16.26,   16.00,   16.33,   15.80,   16.23,  104961557,  90712
20/07/22,   16.35,   16.27,   16.37,   16.15,   16.29,   77652662,  57542
19/07/22,   16.36,   16.22,   16.38,   15.91,   16.00,   86705561,  70011
18/07/22,   16.03,   15.98,   16.08,   15.86,   15.91,   83493817,  67105
15/07/22,   15.66,   15.60,   15.72,   15.40,   15.52,   68880677,  54093
14/07/22,   15.40,   15.43,   15.69,   15.26,   15.69,   84095626,  91745
13/07/22,   15.82,   15.84,   15.95,   15.67,   15.77,   63352641,  58639
12/07/22,   15.82,   15.80,   15.93,   15.66,   15.86,   82896441,  72113
11/07/22,   16.07,   16.01,   16.13,   15.82,   15.87,   70601889,  71531
08/07/22,   16.13,   16.08,   16.23,   15.89,   15.99,   76868464,  64420
07/07/22,   15.95,   16.02,   16.21,   15.69,   15.69,   93031824,  79995
06/07/22,   15.51,   15.44,   15.95,   15.07,   15.78,  102807892,  81786
05/07/22,   15.71,   15.67,   16.22,   15.44,   16.19,  140040167, 161302
04/07/22,   16.34,   16.27,   16.40,   16.00,   16.00,   66596283,  93485
01/07/22,   15.99,   15.84,   16.15,   15.43,   15.73,  115914495, 109026
30/06/22,   15.65,   15.59,   15.73,   15.35,   15.49,   89063436,  82363
29/06/22,   15.73,   15.86,   16.15,   15.60,   15.95,   92873962,  70476
28/06/22,   15.87,   15.93,   16.15,   15.70,   16.02,   91711289,  75890
27/06/22,   15.67,   15.49,   15.73,   14.94,   15.03,  161280894, 113721
24/06/22,   14.72,   14.85,   15.18,   14.67,   15.00,   95280873,  79649
23/06/22,   14.85,   14.94,   15.33,   14.64,   15.12,  123550220, 118068
22/06/22,   15.12,   15.16,   15.44,   14.79,   14.89,  103227697,  79260
21/06/22,   15.17,   15.28,   15.78,   14.96,   15.59,  152018649, 120773
20/06/22,   15.48,   15.36,   15.82,   14.52,   14.57,  165393528, 113844
17/06/22,   15.31,   15.16,   15.94,   14.64,   15.79,  327121664, 218341
15/06/22,   16.30,   16.44,   16.83,   16.15,   16.81,  129987113, 123919
14/06/22,   16.59,   16.72,   16.95,   16.38,   16.62,  122857922, 111180
13/06/22,   16.39,   16.34,   16.58,   16.08,   16.26,  115078455, 105116
10/06/22,   16.62,   16.54,   16.82,   16.28,   16.82,  112621655, 105491
09/06/22,   16.85,   16.98,   17.18,   16.80,   17.10,   96207967,  71715
08/06/22,   17.10,   17.22,   17.46,   16.99,   17.04,  117644683,  95430
07/06/22,   17.18,   17.28,   17.53,   16.90,   16.92,  143373339, 128656
06/06/22,   16.97,   16.93,   17.11,   16.76,   17.10,   69996695,  60410
03/06/22,   16.96,   16.80,   17.06,   16.55,   16.65,  107743755, 102509
02/06/22,   16.66,   16.69,   16.84,   16.56,   16.80,   90593249,  82293
01/06/22,   16.83,   16.84,   16.99,   16.72,   16.75,   82714587,  86865
31/05/22,   16.84,   16.90,   17.17,   16.70,   17.03,  149140810, 100373
30/05/22,   16.81,   16.67,   17.29,   16.32,   17.28,  175209218, 171398
27/05/22,   17.15,   17.39,   18.01,   17.13,   18.01,  211013772, 148480
26/05/22,   18.01,   18.08,   18.25,   17.90,   17.95,  139759799,  94240
25/05/22,   17.97,   17.91,   18.08,   17.51,   17.75,  124899001, 111213
24/05/22,   17.72,   17.55,   17.99,   17.20,   17.47,  275639378, 222368
23/05/22,   18.25,   18.07,   18.29,   17.72,   17.73,  186213139, 188610
20/05/22,   17.55,   17.44,   17.55,   17.25,   17.44,  157947616, 113818
19/05/22,   17.21,   17.13,   17.28,   16.80,   16.89,  126920358,  80554
18/05/22,   16.93,   17.02,   17.42,   16.84,   17.22,  160830408,  96116
17/05/22,   17.21,   17.31,   17.72,   17.20,   17.63,  180463841, 116994
16/05/22,   17.44,   17.46,   17.58,   17.13,   17.25,  182726755, 117916
13/05/22,   17.26,   17.26,   17.35,   17.08,   17.18,  132990928, 117886
12/05/22,   17.04,   16.97,   17.17,   16.76,   16.76,  227281083, 133004
11/05/22,   16.92,   16.91,   17.09,   16.46,   16.52,  216116476, 130605
10/05/22,   16.35,   16.37,   16.56,   16.22,   16.31,  119813549, 105540
09/05/22,   16.21,   16.34,   16.65,   16.15,   16.47,  183160103, 137700
06/05/22,   16.66,   16.50,   16.67,   16.08,   16.46,  257020160, 195105
05/05/22,   16.12,   16.08,   16.37,   15.62,   16.03,  197210100, 164928
04/05/22,   16.15,   15.77,   16.22,   15.32,   15.42,  217099424, 144412
03/05/22,   15.25,   15.18,   15.32,   15.02,   15.17,  104300681,  74669
02/05/22,   15.10,   15.01,   15.28,   14.78,   15.21,  143802145, 116500
29/04/22,   15.26,   15.64,   15.91,   15.26,   15.49,  151366566, 107430
28/04/22,   15.25,   15.33,   15.43,   15.25,   15.33,   85947381,  69159
27/04/22,   15.15,   15.18,   15.39,   15.08,   15.31,   83128034,  75377
26/04/22,   15.15,   15.22,   15.41,   15.06,   15.17,   96759252,  89888
25/04/22,   15.17,   15.07,   15.33,   14.87,   15.09,  131770113,  99443
22/04/22,   15.39,   15.52,   15.77,   15.27,   15.64,  147920754, 110889
20/04/22,   16.02,   15.93,   16.09,   15.79,   15.94,   68866692,  61678
19/04/22,   15.94,   15.87,   16.12,   15.67,   15.70,  175594153, 111516
18/04/22,   15.48,   15.52,   15.82,   15.35,   15.70,  151471325, 111087
14/04/22,   15.77,   15.87,   16.15,   15.70,   15.92,  236883574, 141699
13/04/22,   15.94,   15.91,   16.06,   15.73,   15.86,  220028471, 152253
12/04/22,   15.61,   15.78,   16.00,   15.59,   15.87,  148552914, 108275
11/04/22,   15.65,   15.65,   15.73,   15.59,   15.63,  104369078,  73455
08/04/22,   15.78,   15.78,   15.87,   15.61,   15.72,  131751208, 101735
07/04/22,   15.70,   15.43,   15.71,   14.99,   15.06,  256824460, 132986
06/04/22,   14.92,   14.92,   15.12,   14.78,   15.03,  123512610,  92812
05/04/22,   14.94,   15.04,   15.25,   14.94,   15.07,   99437211,  75785
04/04/22,   15.07,   15.03,   15.17,   14.86,   15.17,  121541401,  92825
01/04/22,   15.23,   15.36,   15.59,   15.18,   15.47,  157323390,  98770
31/03/22,   15.43,   15.30,   15.49,   14.99,   15.02,  204250583, 103209
30/03/22,   15.22,   15.12,   15.22,   14.94,   14.99,  150950930, 114048
29/03/22,   14.90,   14.90,   15.11,   14.71,   14.81,  203357765, 137730
28/03/22,   14.57,   14.53,   14.80,   14.28,   14.79,  148837092, 107982
25/03/22,   14.90,   14.90,   15.01,   14.71,   14.82,  112248136,  95871
24/03/22,   14.96,   14.87,   15.03,   14.60,   14.79,  107211052,  92960
23/03/22,   14.79,   14.81,   14.98,   14.62,   14.71,  114887204,  88453
22/03/22,   14.57,   14.57,   14.80,   14.46,   14.75,  121733957, 110424
21/03/22,   14.65,   14.55,   14.80,   14.13,   14.26,  146801391, 114948
18/03/22,   14.12,   14.08,   14.22,   13.77,   13.88,  200527891, 106921
17/03/22,   13.85,   13.93,   14.48,   13.61,   14.42,  386593170, 200277
16/03/22,   14.22,   14.24,   14.54,   14.00,   14.53,  156109340, 114773
15/03/22,   14.35,   14.31,   14.54,   14.06,   14.36,  143705112, 122461
14/03/22,   14.71,   14.75,   15.17,   14.53,   14.97,  113372776,  94595
11/03/22,   14.98,   15.36,   15.86,   14.80,   15.63,  199846337, 133004
10/03/22,   15.54,   15.52,   15.95,   15.00,   15.03,  295908052, 191305
09/03/22,   15.01,   14.86,   15.14,   14.64,   15.03,  190385386, 125013
08/03/22,   14.98,   14.92,   15.21,   14.53,   14.75,  242121987, 183190
07/03/22,   14.67,   15.23,   15.95,   14.57,   15.91,  240558396, 172504
04/03/22,   15.80,   15.74,   16.00,   15.60,   15.72,  120166222,  88573
03/03/22,   15.80,   15.89,   16.11,   15.77,   16.08,  150195920,  96526
02/03/22,   16.00,   16.07,   16.28,   15.86,   16.27,  125792119,  96221
25/02/22,   15.67,   15.49,   15.67,   15.17,   15.43,  186789418, 123291
24/02/22,   15.40,   15.62,   16.28,   15.07,   16.06,  303044510, 202607
23/02/22,   15.79,   15.81,   15.95,   15.59,   15.77,  187563980, 134273
22/02/22,   15.57,   15.60,   16.00,   15.32,   15.79,  173935426, 114319
21/02/22,   15.61,   15.52,   15.67,   15.22,   15.25,  111181669,  97245
18/02/22,   15.22,   15.08,   15.26,   14.87,   15.02,  130886792,  89507
17/02/22,   15.13,   15.14,   15.35,   15.01,   15.16,   93738646,  71707
16/02/22,   15.18,   15.36,   15.54,   15.12,   15.15,  142848876, 115792
15/02/22,   14.98,   14.92,   15.07,   14.71,   15.07,  142428897,  90608
14/02/22,   15.22,   15.30,   15.65,   15.14,   15.61,  120655166,  85129
11/02/22,   15.57,   15.45,   15.63,   15.05,   15.12,  190781149, 122724
10/02/22,   14.98,   15.01,   15.17,   14.72,   14.90,  107352467,  86264
09/02/22,   14.73,   14.86,   15.07,   14.59,   14.64,  110494435,  78715
08/02/22,   14.69,   14.57,   14.73,   14.42,   14.71,  135790658, 118907
07/02/22,   14.82,   14.92,   15.12,   14.81,   15.01,  105990061,  76874
04/02/22,   15.05,   15.12,   15.32,   14.71,   14.95,  128663234,  94572
03/02/22,   14.80,   14.77,   15.18,   14.57,   14.92,  110788235,  92360
02/02/22,   15.00,   15.06,   15.45,   14.92,   15.41,   78612768,  80693
01/02/22,   15.22,   15.15,   15.36,   14.73,   14.92,  124201849,  92039
31/01/22,   14.92,   14.96,   15.22,   14.80,   14.99,  135336813, 108580
28/01/22,   15.01,   15.33,   15.84,   14.86,   15.59,  254559205, 139973
27/01/22,   15.61,   15.67,   15.97,   15.30,   15.80,  196588876, 134272
26/01/22,   15.61,   15.65,   15.81,   15.36,   15.36,  214069176, 133744
25/01/22,   15.22,   15.00,   15.32,   14.57,   14.62,  213175655, 121752
24/01/22,   14.73,   14.57,   14.86,   14.31,   14.62,  171646639, 126160
21/01/22,   14.65,   14.63,   14.71,   14.54,   14.56,  132963953,  86124
20/01/22,   14.64,   14.62,   14.75,   14.36,   14.53,  185009558, 145737
19/01/22,   14.53,   14.70,   14.86,   14.51,   14.71,  167821059, 131689
18/01/22,   14.58,   14.55,   14.75,   14.28,   14.56,  169565095, 110864
17/01/22,   14.53,   14.56,   14.67,   14.42,   14.48,   77354956,  72570
14/01/22,   14.51,   14.33,   14.57,   13.95,   13.96,  209207222, 151684
13/01/22,   13.99,   13.96,   14.13,   13.61,   13.62,  166404434, 119754
12/01/22,   13.71,   13.62,   13.79,   13.35,   13.35,  176438931,  97204
11/01/22,   13.30,   13.20,   13.41,   12.84,   12.95,  159518233,  91662
10/01/22,   12.92,   12.88,   13.02,   12.78,   12.91,   81191706,  59090
07/01/22,   13.00,   12.94,   13.06,   12.84,   12.96,  103055512,  67969
06/01/22,   12.93,   13.01,   13.21,   12.84,   13.06,  132621910,  94987
05/01/22,   12.94,   13.16,   13.50,   12.90,   13.47,  170035979,  91935
04/01/22,   13.47,   13.46,   13.57,   13.33,   13.45,  112165665,  78612
03/01/22,   13.42,   13.36,   13.48,   13.17,   13.18,  114364465,  82479
30/12/21,   13.12,   13.15,   13.22,   13.09,   13.18,   93723318,  53532
29/12/21,   13.18,   13.19,   13.33,   13.11,   13.22,   76966274,  61088
28/12/21,   13.28,   13.33,   13.50,   13.22,   13.38,   66464024,  43142
27/12/21,   13.27,   13.20,   13.28,   12.99,   13.06,   95827116,  46060
23/12/21,   13.06,   13.06,   13.11,   12.99,   13.06,   62198142,  43381
22/12/21,   12.99,   12.99,   13.10,   12.90,   13.10,   73130371,  43418
21/12/21,   13.01,   13.07,   13.24,   12.96,   13.18,   87811336,  63985
20/12/21,   12.99,   12.93,   13.18,   12.78,   13.12,  230484245, 137752
17/12/21,   13.36,   13.43,   13.66,   13.28,   13.51,  202162339,  96250
16/12/21,   13.69,   13.72,   13.82,   13.61,   13.66,  122570635,  84099
15/12/21,   13.50,   13.36,   13.50,   13.19,   13.42,  119488487,  86504
14/12/21,   13.43,   13.54,   13.77,   13.38,   13.66,  123237841,  68973
13/12/21,   13.60,   13.64,   13.86,   13.50,   13.68,   98561037,  63892
10/12/21,   13.67,   13.69,   13.88,   13.60,   13.61,   83534300,  62228
09/12/21,   13.50,   13.45,   13.61,   13.28,   13.42,  146656359,  87834
08/12/21,   13.53,   13.64,   13.87,   13.48,   13.54,  154283642,  91785
07/12/21,   13.54,   13.48,   13.64,   13.28,   13.50,  214574728, 121751
06/12/21,   13.33,   13.38,   13.50,   13.22,   13.28,  143407184, 123336
03/12/21,   13.27,   13.20,   13.35,   13.02,   13.14,  227867812, 140388
02/12/21,   13.07,   12.73,   13.14,   12.08,   12.45,  415148341, 235329
01/12/21,   12.23,   12.43,   12.67,   12.17,   12.32,  326992363, 167331
30/11/21,   12.15,   12.11,   12.24,   11.92,   12.11,  312937649, 129873
29/11/21,   12.16,   12.14,   12.32,   11.90,   12.14,  205054586, 136968
26/11/21,   11.76,   11.78,   12.04,   11.60,   11.71,  263676778, 149700
25/11/21,   12.23,   12.13,   12.30,   11.81,   11.99,  251595303, 151902
24/11/21,   11.70,   11.60,   11.75,   11.37,   11.48,  155506106,  82967
23/11/21,   11.48,   11.37,   11.60,   10.94,   10.98,  262138368, 176295
22/11/21,   10.89,   11.06,   11.20,   10.86,   10.86,  143224552,  87131
19/11/21,   10.78,   10.77,   10.86,   10.64,   10.78,  207756127,  87276
18/11/21,   10.97,   10.90,   11.06,   10.77,   11.03,  154992220, 102031
17/11/21,   10.98,   11.13,   11.34,   10.94,   11.32,  198959604,  94441
16/11/21,   11.26,   11.22,   11.38,   11.00,   11.26,  147608548, 116836
12/11/21,   11.14,   10.97,   11.22,   10.74,   10.86,  207971262,  93108
11/11/21,   10.92,   10.92,   11.10,   10.83,   11.10,  147385842,  71139
10/11/21,   10.91,   10.99,   11.12,   10.80,   10.98,  165136770,  84268
09/11/21,   11.01,   11.01,   11.13,   10.82,   10.82,  176750981, 114537
08/11/21,   10.80,   10.83,   11.01,   10.62,   10.66,  144546768, 101923
05/11/21,   10.68,   10.76,   10.97,   10.64,   10.86,  208685122, 179943
04/11/21,   10.74,   10.83,   11.25,   10.68,   11.15,  224368717, 109714
03/11/21,   11.09,   11.26,   11.50,   11.07,   11.43,  202091501, 103943
01/11/21,   11.56,   11.54,   11.69,   11.32,   11.43,  246983178, 101583
29/10/21,   11.25,   11.49,   12.06,   11.13,   12.03,  381094186, 208590
28/10/21,   11.96,   11.92,   12.08,   11.67,   11.78,  217031261, 109382
27/10/21,   11.85,   11.89,   11.99,   11.76,   11.91,  139468541,  82009
26/10/21,   11.87,   11.94,   12.08,   11.82,   11.89,  140108416,  94979
25/10/21,   11.99,   11.82,   12.11,   11.41,   11.47,  328659488, 175879
22/10/21,   11.22,   11.06,   11.47,   10.64,   11.19,  334825910, 230783
21/10/21,   11.34,   11.34,   11.65,   11.12,   11.51,  245858321, 118561
20/10/21,   11.73,   11.73,   11.89,   11.55,   11.68,  135785025,  81047
19/10/21,   11.57,   11.73,   12.12,   11.51,   12.08,  270013677, 141660
18/10/21,   12.16,   12.14,   12.24,   11.97,   12.14,  166917363,  96698
15/10/21,   12.23,   12.23,   12.32,   12.19,   12.31,  173475049,  76766
14/10/21,   12.26,   12.34,   12.48,   12.19,   12.33,  184444106, 146732
13/10/21,   12.23,   12.18,   12.27,   12.01,   12.04,  134630808, 111896
11/10/21,   12.12,   12.21,   12.33,   12.04,   12.19,  185248565, 101944
08/10/21,   12.02,   12.03,   12.23,   11.87,   11.98,  203814352, 136950
07/10/21,   11.82,   11.86,   11.97,   11.67,   11.86,  146527535,  76464
06/10/21,   11.84,   11.87,   12.04,   11.76,   11.96,  204763332,  90807
05/10/21,   12.15,   12.08,   12.16,   11.93,   11.98,  243354790, 134750
04/10/21,   11.89,   11.70,   11.90,   11.44,   11.47,  259390774, 137267
01/10/21,   11.56,   11.42,   11.56,   11.18,   11.20,  147865569,  95980
30/09/21,   11.25,   11.31,   11.40,   11.22,   11.37,  159041188,  81596
29/09/21,   11.32,   11.26,   11.37,   11.08,   11.24,  142291365,  87940
28/09/21,   11.13,   11.28,   11.53,   11.05,   11.23,  285385384, 175574
27/09/21,   11.20,   11.22,   11.34,   10.94,   11.20,  215952342, 100025
24/09/21,   11.11,   11.09,   11.17,   10.93,   10.97,  108476921,  71890
23/09/21,   11.09,   10.98,   11.13,   10.70,   10.72,  204584622, 157595
22/09/21,   10.68,   10.71,   10.83,   10.54,   10.54,  170038335,  94386
21/09/21,   10.41,   10.33,   10.45,   10.12,   10.35,  156331142,  86984
20/09/21,   10.19,   10.02,   10.19,    9.82,    9.95,  194243468, 112768
17/09/21,   10.30,   10.39,   10.76,   10.23,   10.73,  318905058, 146403
16/09/21,   10.78,   10.69,   10.83,   10.54,   10.77,  158797731,  86616
15/09/21,   10.87,   10.81,   10.93,   10.69,   10.74,  162926543,  94523
14/09/21,   10.69,   10.72,   10.84,   10.62,   10.72,  158610998,  83794
13/09/21,   10.83,   10.79,   10.90,   10.58,   10.65,  153218755, 102637
10/09/21,   10.47,   10.57,   10.80,   10.47,   10.76,  189757960, 125590
09/09/21,   10.54,   10.26,   10.69,    9.98,   10.35,  378872945, 179660
08/09/21,   10.31,   10.54,   10.88,   10.25,   10.86,  194540131, 109635
06/09/21,   10.93,   10.94,   11.04,   10.80,   10.83,   64871230,  40242
03/09/21,   10.87,   10.87,   11.07,   10.78,   11.01,  140933807,  73627
02/09/21,   10.98,   11.10,   11.30,   10.93,   11.14,  135736735,  93771
01/09/21,   11.16,   11.12,   11.29,   10.87,   11.28,  168019070, 135640
31/08/21,   11.23,   11.37,   11.66,   11.14,   11.65,  267731792, 139214
30/08/21,   11.69,   11.76,   11.87,   11.68,   11.72,  147702916,  78068
27/08/21,   11.77,   11.62,   11.77,   11.41,   11.43,  185109198,  75383
26/08/21,   11.36,   11.41,   11.53,   11.34,   11.40,   99468390,  65168
25/08/21,   11.45,   11.41,   11.49,   11.32,   11.41,  111426971,  73771
24/08/21,   11.40,   11.33,   11.41,   11.25,   11.26,  120642127,  59301
23/08/21,   11.15,   11.19,   11.28,   11.06,   11.13,  169980184, 103457
20/08/21,   10.98,   10.90,   11.00,   10.81,   10.90,  205722121,  83494
19/08/21,   11.01,   10.94,   11.10,   10.80,   10.85,  195741983, 112671
18/08/21,   11.07,   11.13,   11.28,   11.01,   11.16,  208720722, 107906
17/08/21,   11.16,   11.14,   11.41,   10.92,   11.09,  226915610, 127839
16/08/21,   11.16,   11.19,   11.40,   11.01,   11.38,  259716020, 140055
13/08/21,   11.43,   11.42,   11.55,   11.32,   11.33,  218898494, 118621
12/08/21,   11.34,   11.28,   11.38,   11.11,   11.16,  244551466,  89608
11/08/21,   11.17,   11.13,   11.31,   10.90,   10.97,  251209361,  95571
10/08/21,   11.03,   11.12,   11.22,   11.01,   11.04,  216415761,  82030
09/08/21,   10.98,   10.91,   10.99,   10.79,   10.89,  193602276, 118853
06/08/21,   11.07,   11.05,   11.12,   10.91,   11.11,  130933365,  85980
05/08/21,   11.06,   11.13,   11.30,   10.93,   11.20,  574576649, 330239
04/08/21,   10.25,   10.25,   10.43,   10.12,   10.34,  225548035, 122189
03/08/21,   10.47,   10.30,   10.48,   10.05,   10.28,  184299763,  95752
02/08/21,   10.30,   10.47,   10.69,   10.28,   10.61,  180936348,  94024
30/07/21,   10.49,   10.62,   10.85,   10.47,   10.77,  190263502,  86482
29/07/21,   10.83,   10.83,   10.88,   10.72,   10.83,  112609785,  67600
28/07/21,   10.80,   10.77,   10.87,   10.61,   10.69,  119702942,  55859
27/07/21,   10.58,   10.58,   10.68,   10.49,   10.66,  133237513,  66164
26/07/21,   10.70,   10.61,   10.70,   10.41,   10.41,  119984045,  64339
23/07/21,   10.41,   10.48,   10.58,   10.40,   10.56,   87239044,  38817
22/07/21,   10.49,   10.50,   10.62,   10.41,   10.53,   96821077,  50394
21/07/21,   10.51,   10.53,   10.62,   10.36,   10.45,  131068205,  63407
20/07/21,   10.36,   10.32,   10.50,   10.09,   10.22,  162700099,  73136
19/07/21,   10.22,   10.18,   10.31,   10.06,   10.12,  205254233, 134498
16/07/21,   10.40,   10.49,   10.67,   10.35,   10.62,  173058492,  68417
15/07/21,   10.55,   10.62,   10.77,   10.49,   10.72,  174501476, 105846
14/07/21,   10.79,   10.84,   10.98,   10.74,   10.95,  132567432,  68874
13/07/21,   10.87,   10.80,   10.90,   10.67,   10.75,  106604650,  78823
12/07/21,   10.81,   10.76,   10.83,   10.63,   10.76,  135803260,  66536
08/07/21,   10.72,   10.69,   10.80,   10.62,   10.68,  206900073,  87926
07/07/21,   10.93,   10.86,   10.97,   10.69,   10.97,  189512036,  79845
06/07/21,   10.79,   10.93,   11.22,   10.79,   11.19,  250999559, 126387
05/07/21,   11.25,   11.22,   11.37,   11.06,   11.32,  143766790,  65434
02/07/21,   11.37,   11.33,   11.45,   11.19,   11.41,   95763857,  55587
01/07/21,   11.33,   11.40,   11.65,   11.26,   11.60,  166934750,  91884
30/06/21,   11.47,   11.44,   11.54,   11.26,   11.32,  183222588,  91992
29/06/21,   11.37,   11.32,   11.37,   11.20,   11.34,  110786669,  60844
28/06/21,   11.32,   11.28,   11.41,   11.17,   11.37,  103535260,  55543
25/06/21,   11.34,   11.47,   11.61,   11.28,   11.57,  217820921,  78340
24/06/21,   11.55,   11.47,   11.55,   11.39,   11.49,  132003941,  50201
23/06/21,   11.41,   11.41,   11.51,   11.32,   11.41,  147036570,  62937
22/06/21,   11.34,   11.26,   11.41,   11.17,   11.32,  106851694,  58540
21/06/21,   11.28,   11.24,   11.32,   11.07,   11.07,  130067417,  73406
18/06/21,   11.05,   11.00,   11.08,   10.77,   10.91,  292612153,  78025
17/06/21,   10.97,   11.07,   11.38,   10.87,   11.32,  244314543, 137274
16/06/21,   11.37,   11.32,   11.41,   11.21,   11.34,  198644118,  73971
15/06/21,   11.32,   11.26,   11.33,   11.15,   11.28,  109367865,  40110
14/06/21,   11.20,   11.30,   11.43,   11.14,   11.26,  164869528,  67450
11/06/21,   11.13,   11.14,   11.25,   11.02,   11.22,  140931763,  64858
10/06/21,   11.18,   11.22,   11.32,   11.13,   11.24,   92075294,  50221
09/06/21,   11.16,   11.25,   11.34,   11.12,   11.19,  155723837,  62990
08/06/21,   11.16,   11.12,   11.22,   10.90,   10.98,  226720150, 107264
07/06/21,   11.04,   11.02,   11.13,   10.91,   11.11,  191175309,  82116
04/06/21,   11.11,   11.07,   11.15,   10.88,   10.93,  263437414, 131962
02/06/21,   10.93,   10.83,   10.94,   10.62,   10.66,  269927218, 175256
01/06/21,   10.63,   10.64,   10.80,   10.53,   10.68,  232832309, 108086
31/05/21,   10.48,   10.49,   10.61,   10.44,   10.51,  118770581,  86245
28/05/21,   10.53,   10.42,   10.54,   10.19,   10.22,  332517389, 210068
27/05/21,   10.10,   10.12,   10.23,   10.03,   10.18,  125478779,  46568
26/05/21,   10.18,   10.10,   10.21,   10.01,   10.10,  119665463,  56224
25/05/21,   10.06,   10.19,   10.37,   10.04,   10.32,  163210268,  80951
24/05/21,   10.28,   10.27,   10.33,   10.12,   10.25,  161593901,  73644
21/05/21,   10.12,   10.16,   10.26,   10.11,   10.18,  208542813,  69071
20/05/21,   10.11,   10.11,   10.25,   10.02,   10.19,  183051693,  70426
19/05/21,   10.19,   10.18,   10.27,   10.06,   10.06,  217076232, 110821
18/05/21,   10.27,   10.31,   10.45,   10.25,   10.40,  162996166,  95941
17/05/21,   10.39,   10.32,   10.39,   10.22,   10.26,  214284268, 109538
14/05/21,   10.25,   10.12,   10.28,    9.97,   10.06,  503517815, 284795
13/05/21,    9.74,    9.67,    9.78,    9.51,    9.66,  198040376,  81211
12/05/21,    9.67,    9.75,    9.96,    9.61,    9.74,  230996607, 117840
11/05/21,    9.79,    9.71,    9.81,    9.47,    9.51,  188918631,  72788
10/05/21,    9.61,    9.68,    9.74,    9.58,    9.68,  189009664,  96364
07/05/21,    9.50,    9.40,    9.52,    9.15,    9.21,  189868750,  67504
06/05/21,    9.17,    9.19,    9.29,    9.12,    9.24,  138789981,  60530
05/05/21,    9.28,    9.24,    9.33,    9.01,    9.03,  194103275,  78826
04/05/21,    8.93,    9.03,    9.21,    8.93,    9.18,  114911705,  62087
03/05/21,    9.13,    9.16,    9.28,    9.08,    9.28,  125758433,  66960
30/04/21,    9.21,    9.22,    9.32,    9.07,    9.12,  156768791,  71656
29/04/21,    9.21,    9.23,    9.47,    9.13,    9.40,  127756345,  56301
28/04/21,    9.33,    9.26,    9.40,    9.11,    9.12,  170307882,  50403
27/04/21,    8.99,    9.18,    9.43,    8.99,    9.28,  196557265,  74149
26/04/21,    9.27,    9.28,    9.38,    9.21,    9.29,   85354288,  44848
23/04/21,    9.23,    9.24,    9.33,    9.18,    9.31,  154770746,  55651
22/04/21,    9.24,    9.30,    9.44,    9.21,    9.41,  119606923,  53338
20/04/21,    9.28,    9.37,    9.58,    9.26,    9.48,  243443853,  81050
19/04/21,    9.47,    9.40,    9.71,    8.88,    8.94,  503841522, 157905
16/04/21,    8.94,    8.96,    9.05,    8.90,    9.02,  152840650,  72551
15/04/21,    8.99,    9.13,    9.28,    8.96,    9.24,  164667482,  72424
14/04/21,    9.18,    9.18,    9.27,    9.03,    9.13,  240944310,  68293
13/04/21,    9.03,    9.03,    9.10,    8.93,    9.03,  142134934,  44287
12/04/21,    9.01,    9.03,    9.19,    8.96,    9.03,  134298096,  49475
09/04/21,    8.93,    8.93,    8.96,    8.82,    8.87,  125729856,  56400
08/04/21,    8.94,    8.93,    9.07,    8.82,    9.03,  167672696,  64704
07/04/21,    9.05,    9.11,    9.18,    9.02,    9.03,  147982421,  55860
06/04/21,    9.05,    9.10,    9.19,    9.02,    9.12,  121650179,  50269
05/04/21,    9.07,    9.02,    9.13,    8.93,    9.11,  107235554,  47084
01/04/21,    9.01,    9.05,    9.20,    8.96,    9.17,  125310710,  51713
31/03/21,    9.10,    9.10,    9.13,    8.96,    8.96,  181777212,  93256
30/03/21,    8.98,    8.97,    9.04,    8.90,    8.93,  111423161,  52529
29/03/21,    8.98,    8.90,    8.98,    8.78,    8.81,  132848642,  66808
26/03/21,    8.84,    8.88,    9.00,    8.71,    8.86,  161351967,  64400
25/03/21,    8.75,    8.57,    8.79,    8.37,    8.56,  210006235,  82696
24/03/21,    8.61,    8.74,    8.89,    8.61,    8.75,  167984186,  76591
23/03/21,    8.61,    8.75,    8.92,    8.61,    8.74,  151396776,  71069
22/03/21,    8.88,    8.86,    8.96,    8.75,    8.93,  116947625,  50693
19/03/21,    9.05,    8.96,    9.07,    8.74,    8.77,  239711953,  70173
18/03/21,    8.76,    8.89,    9.02,    8.68,    9.00,  204503272, 111070
17/03/21,    9.08,    8.97,    9.11,    8.71,    8.72,  207041209, 102302
16/03/21,    8.78,    8.83,    8.93,    8.75,    8.92,  115082552,  58843
15/03/21,    8.93,    8.82,    8.93,    8.71,    8.71,  181035952,  81592
12/03/21,    8.74,    8.68,    8.82,    8.62,    8.72,  181060164,  72922
11/03/21,    8.78,    8.69,    8.87,    8.53,    8.53,  346804223, 145190
10/03/21,    8.41,    8.32,    8.41,    8.13,    8.26,  296014418, 118463
09/03/21,    8.14,    8.10,    8.27,    7.87,    8.06,  325395743, 133130
08/03/21,    7.96,    8.16,    8.40,    7.90,    8.26,  374651108, 145692
05/03/21,    8.43,    8.53,    8.75,    8.40,    8.46,  334348916, 146700
04/03/21,    8.38,    8.30,    8.44,    7.96,    8.04,  338707466, 135863
03/03/21,    7.99,    7.95,    8.26,    7.72,    8.22,  492366488, 185825
02/03/21,    8.30,    8.12,    8.41,    7.80,    8.24,  392178948, 172097
01/03/21,    8.31,    8.45,    8.68,    8.26,    8.61,  239775638, 116735
26/02/21,    8.38,    8.48,    8.83,    8.28,    8.75,  423835481, 243409
25/02/21,    8.75,    9.12,    9.51,    8.71,    9.44,  451341440, 204187
24/02/21,    9.21,    9.22,    9.44,    9.05,    9.25,  411857586, 177805
23/02/21,    9.07,    8.85,    9.16,    8.56,    8.68,  778363588, 356366
22/02/21,    8.10,    8.32,    8.75,    8.08,    8.61, 1299903450, 897986
19/02/21,   10.31,   10.45,   10.76,   10.25,   10.57,  572117125, 212910
18/02/21,   11.05,   11.25,   11.67,   10.95,   11.46,  280030677, 138879
17/02/21,   11.15,   10.92,   11.16,   10.62,   10.77,  145840604,  64146
12/02/21,   10.73,   10.63,   10.76,   10.41,   10.49,  126765099,  48897
11/02/21,   10.58,   10.64,   10.76,   10.52,   10.62,  162265721,  66026
10/02/21,   10.49,   10.40,   10.58,   10.22,   10.47,  140469975,  68116
09/02/21,   10.39,   10.47,   10.69,   10.33,   10.58,  168549778,  80551
08/02/21,   10.61,   10.70,   11.06,   10.49,   10.77,  262108396, 129505
05/02/21,   10.94,   11.07,   11.34,   10.68,   10.93,  321070175, 120586
04/02/21,   10.86,   10.80,   10.93,   10.64,   10.87,  109826864,  57831
03/02/21,   10.87,   10.89,   10.98,   10.81,   10.93,  137232975,  75480
02/02/21,   10.81,   10.82,   10.98,   10.63,   10.71,  242966251, 106427
01/02/21,   10.38,   10.28,   10.44,   10.12,   10.28,  117912243,  73784
29/01/21,   10.06,   10.23,   10.44,   10.06,   10.37,  179156919,  81668
28/01/21,   10.47,   10.53,   10.74,   10.30,   10.30,  179583737,  70505
27/01/21,   10.33,   10.33,   10.62,   10.01,   10.11,  181462328,  82073
26/01/21,   10.19,   10.32,   10.55,   10.12,   10.28,  171038706,  95122
22/01/21,   10.22,   10.16,   10.28,   10.02,   10.16,  135662260,  80232
21/01/21,   10.39,   10.49,   10.71,   10.37,   10.57,  109410888,  77581
20/01/21,   10.64,   10.77,   10.98,   10.61,   10.91,  159640646,  69508
19/01/21,   10.82,   10.68,   10.88,   10.41,   10.75,  163492314,  76733
18/01/21,   10.58,   10.69,   10.87,   10.56,   10.68,  182606089,  67042
15/01/21,   10.61,   10.69,   10.97,   10.57,   10.96,  213946497,  95266
14/01/21,   11.11,   11.05,   11.19,   10.83,   11.00,  134371982,  88269
13/01/21,   10.98,   11.16,   11.65,   10.93,   11.57,  248859082, 118700
12/01/21,   11.55,   11.69,   11.91,   11.55,   11.73,  174260549,  78922
11/01/21,   11.65,   11.60,   11.70,   11.47,   11.55,  129212825,  56066
08/01/21,   11.73,   11.69,   11.98,   11.44,   11.87,  178321823,  82901
07/01/21,   11.69,   11.62,   11.75,   11.43,   11.43,  148887783,  75579
06/01/21,   11.34,   11.52,   11.65,   11.34,   11.37,  255823567, 110107
05/01/21,   11.33,   11.07,   11.38,   10.64,   10.90,  252440568, 107389
04/01/21,   10.90,   10.86,   11.01,   10.77,   10.80,  198289295, 109323
30/12/20,   10.69,   10.69,   10.76,   10.63,   10.69,   98005499,  42635
29/12/20,   10.66,   10.64,   10.72,   10.55,   10.70,   79250745,  48731
28/12/20,   10.62,   10.67,   10.77,   10.62,   10.69,   96313626,  62430
23/12/20,   10.54,   10.53,   10.65,   10.31,   10.33,  129978698,  55543
22/12/20,   10.29,   10.28,   10.35,   10.20,   10.26,  123341423,  49658
21/12/20,   10.19,   10.22,   10.36,   10.01,   10.26,  265136641, 125341
18/12/20,   10.60,   10.62,   10.68,   10.57,   10.60,  118589599,  44201
17/12/20,   10.64,   10.64,   10.70,   10.58,   10.67,  103833686,  51787
16/12/20,   10.63,   10.54,   10.64,   10.35,   10.50,  157458600,  86579
15/12/20,   10.50,   10.49,   10.55,   10.41,   10.49,  125108480,  40498
14/12/20,   10.41,   10.50,   10.66,   10.41,   10.57,  140999245,  67450
11/12/20,   10.40,   10.39,   10.50,   10.29,   10.36,  128116133,  75886
10/12/20,   10.49,   10.47,   10.63,   10.23,   10.26,  258515236, 106393
09/12/20,   10.17,   10.06,   10.18,    9.96,   10.03,  139253885,  74580
08/12/20,   10.06,   10.10,   10.24,    9.98,   10.11,  122747801,  78324
07/12/20,   10.19,   10.27,   10.49,   10.06,   10.28,  192662723,  60006
04/12/20,   10.38,   10.32,   10.40,   10.21,   10.26,  163510289,  80543
03/12/20,   10.04,   10.00,   10.14,    9.82,    9.87,  165424924,  81101
02/12/20,    9.76,    9.78,   10.00,    9.55,    9.67,  233915613,  96157
01/12/20,    9.67,    9.61,    9.74,    9.53,    9.58,  156261358,  85912
30/11/20,    9.40,    9.51,    9.75,    9.37,    9.51,  239510454,  85833
27/11/20,    9.61,    9.74,    9.82,    9.59,    9.77,  132030766,  54862
26/11/20,    9.74,    9.72,    9.78,    9.64,    9.78,  111052475,  58523
25/11/20,    9.89,    9.84,   10.00,    9.68,    9.88,  196279271,  97033
24/11/20,    9.89,    9.87,   10.06,    9.68,    9.68,  406142353, 171156
23/11/20,    9.47,    9.28,    9.47,    9.07,    9.07,  333068359, 104861
20/11/20,    8.93,    8.93,    9.04,    8.85,    8.99,  101173808,  45651
19/11/20,    8.97,    8.93,    9.03,    8.82,    8.89,  173156401,  68136
18/11/20,    8.89,    9.01,    9.11,    8.89,    9.04,  181734756,  77643
17/11/20,    8.93,    8.93,    9.11,    8.66,    8.68,  249480865,  87518
16/11/20,    8.78,    8.82,    8.92,    8.71,    8.75,  269161192, 104906
13/11/20,    8.53,    8.47,    8.61,    8.26,    8.32,  175185878,  92217
12/11/20,    8.26,    8.38,    8.61,    8.21,    8.58,  204621986, 103117
11/11/20,    8.64,    8.57,    8.82,    8.44,    8.82,  246854961,  99072
10/11/20,    8.69,    8.57,    8.72,    8.22,    8.26,  433884668, 166159
09/11/20,    8.15,    8.19,    8.55,    7.92,    7.96,  437126741, 185022
06/11/20,    7.45,    7.45,    7.53,    7.37,    7.37,   98861799,  39654
05/11/20,    7.51,    7.49,    7.54,    7.45,    7.53,  108380978,  49219
04/11/20,    7.45,    7.42,    7.57,    7.28,    7.55,  174284045,  77218
03/11/20,    7.42,    7.38,    7.51,    7.30,    7.36,  176146957,  79092
30/10/20,    7.14,    7.22,    7.37,    7.12,    7.23,  169974946,  76640
29/10/20,    7.28,    7.02,    7.31,    6.69,    6.96,  230216406, 106569
28/10/20,    7.03,    7.17,    7.33,    7.03,    7.30,  210221136,  90781
27/10/20,    7.50,    7.53,    7.68,    7.47,    7.64,  129828534,  44527
26/10/20,    7.63,    7.64,    7.74,    7.56,    7.66,  154413817,  57884
23/10/20,    7.76,    7.83,    7.96,    7.75,    7.89,  163696248,  67609
22/10/20,    7.86,    7.78,    7.86,    7.57,    7.58,  262067276,  79857
21/10/20,    7.60,    7.57,    7.66,    7.47,    7.60,  160492436,  60971
20/10/20,    7.60,    7.53,    7.64,    7.38,    7.42,  181421217,  60735
19/10/20,    7.36,    7.42,    7.53,    7.27,    7.32,  284762483,  70312
16/10/20,    7.30,    7.33,    7.44,    7.29,    7.42,  132485545,  72952
15/10/20,    7.45,    7.41,    7.45,    7.33,    7.39,  150949965,  85281
14/10/20,    7.53,    7.60,    7.68,    7.53,    7.58,  118207058,  51222
13/10/20,    7.60,    7.53,    7.60,    7.45,    7.51,  146666504,  43411
09/10/20,    7.47,    7.55,    7.69,    7.47,    7.66,  180122599,  80106
08/10/20,    7.72,    7.60,    7.78,    7.49,    7.56,  207194732,  69232
07/10/20,    7.47,    7.47,    7.57,    7.37,    7.54,  141862891,  65412
06/10/20,    7.52,    7.65,    7.81,    7.52,    7.72,  204598957,  73395
05/10/20,    7.56,    7.45,    7.60,    7.26,    7.31,  194091557,  67313
02/10/20,    7.17,    7.30,    7.45,    7.17,    7.45,  225885613,  72258
01/10/20,    7.49,    7.39,    7.57,    7.22,    7.41,  205856810,  75069
30/09/20,    7.38,    7.45,    7.56,    7.32,    7.35,  184351516,  66780
29/09/20,    7.28,    7.35,    7.49,    7.27,    7.40,  140216893,  55577
28/09/20,    7.40,    7.57,    7.76,    7.40,    7.66,  129316673,  56901
25/09/20,    7.60,    7.57,    7.64,    7.50,    7.60,  106448946,  42274
24/09/20,    7.69,    7.65,    7.81,    7.57,    7.62,  202495816,  63610
23/09/20,    7.62,    7.77,    7.90,    7.61,    7.84,  151254524,  55000
22/09/20,    7.84,    7.91,    8.06,    7.82,    7.90,  125151133,  49339
21/09/20,    7.87,    7.92,    8.10,    7.85,    8.03,  194726262,  75333
18/09/20,    8.16,    8.22,    8.37,    8.12,    8.30,  170378138,  63257
17/09/20,    8.37,    8.26,    8.38,    8.10,    8.11,  160152646,  70857
16/09/20,    8.21,    8.22,    8.30,    8.14,    8.24,  133671155,  54412
15/09/20,    8.16,    8.21,    8.32,    8.12,    8.29,  155245025,  66544
14/09/20,    8.17,    8.15,    8.29,    8.10,    8.26,  123172492,  68649
11/09/20,    8.25,    8.27,    8.39,    8.21,    8.35,  188482553,  73054
10/09/20,    8.35,    8.41,    8.53,    8.34,    8.53,  154721165,  62288
09/09/20,    8.57,    8.53,    8.60,    8.48,    8.48,  111880544,  53510
08/09/20,    8.39,    8.36,    8.48,    8.26,    8.48,  197274285,  81407
04/09/20,    8.66,    8.61,    8.67,    8.53,    8.67,  138630090,  85904
03/09/20,    8.64,    8.62,    8.71,    8.52,    8.53,  232221857,  89319
02/09/20,    8.61,    8.59,    8.71,    8.49,    8.66,  142065853,  58243
01/09/20,    8.63,    8.53,    8.64,    8.35,    8.38,  175814679,  62859
31/08/20,    8.26,    8.32,    8.45,    8.26,    8.41,  128758555,  50166
28/08/20,    8.50,    8.42,    8.50,    8.32,    8.38,   82474685,  41785
27/08/20,    8.37,    8.38,    8.48,    8.32,    8.41,   94018324,  47887
26/08/20,    8.38,    8.45,    8.65,    8.32,    8.60,  185446860,  81598
25/08/20,    8.63,    8.62,    8.72,    8.55,    8.70,  100681553,  54540
24/08/20,    8.66,    8.66,    8.71,    8.61,    8.62,  137446884,  48142
21/08/20,    8.52,    8.48,    8.53,    8.42,    8.50,  102461875,  46593
20/08/20,    8.57,    8.53,    8.63,    8.42,    8.49,  146517403,  59147
19/08/20,    8.64,    8.68,    8.80,    8.58,    8.66,  138099910,  60430
18/08/20,    8.67,    8.68,    8.76,    8.60,    8.66,  131080410,  55435
17/08/20,    8.53,    8.46,    8.62,    8.37,    8.54,  138099632,  57816
14/08/20,    8.54,    8.59,    8.66,    8.49,    8.60,  101802644,  52061
13/08/20,    8.62,    8.71,    8.90,    8.56,    8.84,  118253435,  64195
12/08/20,    8.86,    8.82,    8.93,    8.69,    8.82,  177473759,  69394
11/08/20,    8.69,    8.88,    9.00,    8.68,    8.94,  175717443,  89184
10/08/20,    8.84,    8.68,    8.84,    8.54,    8.65,  139183837,  52520
07/08/20,    8.61,    8.55,    8.65,    8.51,    8.62,  148719548,  70475
06/08/20,    8.75,    8.76,    8.88,    8.67,    8.78,  149561338,  69999
05/08/20,    8.74,    8.68,    8.78,    8.38,    8.38,  364219664, 109502
04/08/20,    8.21,    8.20,    8.32,    8.02,    8.10,  166904691,  71551
03/08/20,    8.22,    8.27,    8.51,    8.20,    8.50,  168801339,  70378
31/07/20,    8.38,    8.49,    8.72,    8.37,    8.66,  199993780,  74020
30/07/20,    8.61,    8.57,    8.66,    8.48,    8.66,  153390487,  53041
29/07/20,    8.74,    8.71,    8.77,    8.66,    8.67,  116774485,  45182
28/07/20,    8.61,    8.66,    8.80,    8.61,    8.68,  128085198,  57884
27/07/20,    8.75,    8.64,    8.77,    8.47,    8.63,  149790676,  77921
24/07/20,    8.57,    8.58,    8.68,    8.45,    8.50,  115023522,  45405
23/07/20,    8.52,    8.62,    8.75,    8.50,    8.73,  169768766,  84845
22/07/20,    8.68,    8.71,    8.83,    8.67,    8.79,  114416488,  59533
21/07/20,    8.82,    8.83,    8.90,    8.72,    8.72,  269695202,  89790
20/07/20,    8.58,    8.60,    8.65,    8.49,    8.56,  128888261,  47892
17/07/20,    8.58,    8.60,    8.67,    8.53,    8.61,  132192029,  75546
16/07/20,    8.57,    8.61,    8.78,    8.49,    8.73,  184648936,  70517
15/07/20,    8.81,    8.74,    8.83,    8.62,    8.75,  154862026,  76140
14/07/20,    8.65,    8.53,    8.66,    8.24,    8.35,  237125523,  76227
13/07/20,    8.37,    8.46,    8.54,    8.37,    8.53,  147015156,  57370
10/07/20,    8.48,    8.43,    8.54,    8.32,    8.38,  152529019,  55861
09/07/20,    8.36,    8.41,    8.61,    8.32,    8.60,  151679129,  55292
08/07/20,    8.54,    8.53,    8.59,    8.44,    8.47,  130242877,  65191
07/07/20,    8.38,    8.41,    8.48,    8.36,    8.41,  123541734,  50044
06/07/20,    8.48,    8.52,    8.62,    8.41,    8.43,  153765199,  58707
03/07/20,    8.29,    8.31,    8.38,    8.22,    8.27,   63725703,  27821
02/07/20,    8.32,    8.32,    8.38,    8.24,    8.33,  149533349,  51755
01/07/20,    8.19,    8.26,    8.38,    8.11,    8.21,  209412519,  74799
30/06/20,    8.12,    8.11,    8.22,    7.95,    8.05,  172506548,  60994
29/06/20,    8.16,    8.09,    8.16,    7.88,    7.96,  158358668,  58862
26/06/20,    7.86,    7.92,    8.10,    7.84,    7.99,  147507609,  57139
25/06/20,    8.10,    7.95,    8.10,    7.82,    7.88,  125322588,  59732
24/06/20,    7.92,    7.96,    8.13,    7.81,    8.10,  172893202,  62864
23/06/20,    8.16,    8.15,    8.32,    7.96,    8.00,  209437847,  78148
22/06/20,    7.90,    7.96,    8.14,    7.87,    8.14,  120622821,  68625
19/06/20,    8.10,    8.13,    8.38,    8.00,    8.31,  241918435,  89002
18/06/20,    8.14,    8.10,    8.21,    7.95,    7.99,  150872602,  58690
17/06/20,    8.10,    8.10,    8.24,    7.97,    8.10,  167779219,  62386
16/06/20,    8.07,    8.11,    8.26,    7.98,    8.13,  250901753, 114942
15/06/20,    7.81,    7.62,    7.95,    7.37,    7.47,  265433522, 121766
12/06/20,    7.78,    7.74,    7.98,    7.58,    7.78,  309514506, 157884
10/06/20,    8.08,    8.05,    8.26,    7.92,    8.26,  271855959, 100867
09/06/20,    8.20,    8.22,    8.32,    8.16,    8.32,  256010927, 124457
08/06/20,    8.49,    8.41,    8.53,    8.31,    8.51,  218708033,  78275
05/06/20,    8.33,    8.41,    8.67,    8.32,    8.40,  302919555, 127382
04/06/20,    8.10,    8.08,    8.21,    7.92,    8.08,  284454202,  82931
03/06/20,    8.10,    8.15,    8.26,    8.08,    8.24,  228826025, 102508
02/06/20,    8.08,    7.88,    8.08,    7.78,    7.82,  205143482, 101036
01/06/20,    7.66,    7.66,    7.76,    7.54,    7.60,  230012118, 102047
29/05/20,    7.66,    7.50,    7.66,    7.28,    7.37,  341492278,  87578
28/05/20,    7.45,    7.45,    7.57,    7.33,    7.42,  172376409,  67113
27/05/20,    7.52,    7.36,    7.52,    7.23,    7.47,  198358208,  66073
26/05/20,    7.42,    7.45,    7.58,    7.30,    7.53,  181892250,  76614
25/05/20,    7.34,    7.33,    7.37,    7.27,    7.34,  100919761,  46298
22/05/20,    7.03,    7.02,    7.13,    6.92,    7.08,  189009975,  80004
21/05/20,    7.24,    7.32,    7.45,    7.19,    7.35,  215538770, 109750
20/05/20,    7.28,    7.27,    7.33,    7.18,    7.20,  197620581,  88465
19/05/20,    7.04,    7.06,    7.14,    6.95,    6.98,  212587091,  90534
18/05/20,    7.00,    6.91,    7.00,    6.75,    6.81,  310192596, 120884
15/05/20,    6.46,    6.69,    6.86,    6.46,    6.79,  353822999, 124266
14/05/20,    6.56,    6.45,    6.58,    6.29,    6.56,  317034602, 128063
13/05/20,    6.63,    6.71,    6.92,    6.61,    6.89,  230989608, 121902
12/05/20,    6.84,    6.97,    7.09,    6.84,    7.00,  190363426,  86290
11/05/20,    6.84,    6.96,    7.14,    6.82,    6.90,  172375583,  88864
08/05/20,    6.97,    6.90,    7.02,    6.69,    6.69,  220506341,  98117
07/05/20,    6.57,    6.63,    6.73,    6.54,    6.69,  215726358, 111767
06/05/20,    6.52,    6.63,    6.80,    6.52,    6.73,  179834558,  80730
05/05/20,    6.77,    6.86,    6.97,    6.73,    6.73,  199094734,  88884
04/05/20,    6.56,    6.56,    6.65,    6.46,    6.57,  159674510,  71306
30/04/20,    6.80,    6.80,    6.95,    6.69,    6.78,  213053440,  81166
29/04/20,    6.86,    6.81,    6.97,    6.62,    6.72,  250826459, 111763
28/04/20,    6.51,    6.42,    6.51,    6.26,    6.42,  242733229, 108544
27/04/20,    6.20,    6.11,    6.23,    5.95,    6.08,  227873548, 101446
24/04/20,    6.00,    6.01,    6.34,    5.76,    6.29,  428316994, 167737
23/04/20,    6.40,    6.46,    6.57,    6.26,    6.48,  250832647, 108228
22/04/20,    6.31,    6.15,    6.31,    5.95,    5.98,  304896487, 113513
20/04/20,    6.00,    5.98,    6.16,    5.79,    5.84,  354476503, 130613
17/04/20,    6.08,    5.97,    6.08,    5.87,    5.94,  309332673, 117156
16/04/20,    5.93,    6.00,    6.31,    5.87,    6.29,  307391855, 118739
15/04/20,    6.18,    6.11,    6.22,    5.99,    6.05,  229723163,  86018
14/04/20,    6.30,    6.41,    6.52,    6.26,    6.42,  240819299, 108694
13/04/20,    6.38,    6.31,    6.45,    6.16,    6.35,  248791917, 112476
09/04/20,    6.35,    6.63,    7.05,    6.23,    6.77,  492307954, 190251
08/04/20,    6.53,    6.40,    6.62,    6.19,    6.23,  307620253, 155029
07/04/20,    6.19,    6.29,    6.45,    6.17,    6.26,  373249065, 152470
06/04/20,    5.95,    5.92,    6.08,    5.72,    6.06,  328467499, 145376
03/04/20,    5.79,    5.81,    6.17,    5.64,    6.15,  379013591, 152581
02/04/20,    5.85,    5.97,    6.24,    5.66,    5.81,  623388108, 217518
01/04/20,    5.39,    5.29,    5.49,    5.02,    5.07,  303338204, 148078
31/03/20,    5.28,    5.29,    5.48,    5.13,    5.13,  414048108, 169844
30/03/20,    5.05,    5.02,    5.18,    4.83,    4.95,  294164787, 130712
27/03/20,    5.02,    5.07,    5.16,    5.00,    5.02,  268615628, 127319
26/03/20,    5.43,    5.47,    5.72,    5.21,    5.44,  346723796, 138974
25/03/20,    5.40,    5.21,    5.58,    4.83,    5.00,  420172388, 174489
24/03/20,    5.00,    4.88,    5.10,    4.63,    4.74,  302740052, 124789
23/03/20,    4.34,    4.37,    4.60,    4.26,    4.57,  284517794, 135262
20/03/20,    4.53,    4.77,    5.09,    4.46,    4.93,  395850908, 193760
19/03/20,    4.61,    4.51,    4.93,    4.09,    4.17,  416518800, 188285
18/03/20,    4.26,    4.30,    4.64,    4.10,    4.44,  431232193, 200479
17/03/20,    4.91,    5.01,    5.21,    4.91,    5.13,  395857637, 169146
16/03/20,    4.93,    5.02,    5.32,    4.73,    4.88,  335475078, 165209
13/03/20,    5.81,    5.25,    5.81,    4.79,    5.70,  463927350, 233244
12/03/20,    4.75,    4.74,    5.21,    4.17,    5.16,  401857861, 158052
11/03/20,    5.98,    6.07,    6.46,    5.65,    6.29,  350740060, 182392
10/03/20,    6.63,    6.56,    7.02,    6.18,    7.02,  451922624, 209277
09/03/20,    6.06,    6.42,    6.87,    5.81,    6.72,  675534404, 339327
06/03/20,    8.61,    8.75,    9.11,    8.51,    9.10,  367481636, 162532
05/03/20,    9.53,    9.74,   10.06,    9.32,    9.94,  184971687,  74719
04/03/20,   10.14,   10.06,   10.17,    9.89,   10.15,  112195599,  58187
03/03/20,    9.82,   10.03,   10.36,    9.73,   10.02,  230431722, 104418
02/03/20,   10.01,    9.88,   10.08,    9.61,    9.61,  189860898,  99095
28/02/20,    9.56,    9.45,    9.64,    9.28,    9.48,  235984694, 109660
27/02/20,    9.54,    9.68,   10.01,    9.40,    9.71,  265167131,  99999
26/02/20,    9.88,   10.06,   10.33,    9.82,   10.19,  236762382,  99999
21/02/20,   10.98,   11.05,   11.19,   10.94,   11.13,  126629436,  79930
20/02/20,   11.28,   11.37,   11.65,   11.22,   11.62,  194961779,  99999
19/02/20,   11.54,   11.39,   11.54,   11.22,   11.26,  117106983,  54200
18/02/20,   11.22,   11.08,   11.22,   10.91,   10.97,   89835354,  49054
17/02/20,   11.07,   11.11,   11.22,   11.06,   11.17,  102614221,  36373
14/02/20,   11.10,   11.17,   11.31,   11.07,   11.26,   80640021,  40312
13/02/20,   11.20,   11.25,   11.40,   11.18,   11.22,  146472031,  56336
12/02/20,   11.37,   11.34,   11.41,   11.17,   11.18,  171827436,  73822
11/02/20,   11.12,   11.12,   11.17,   11.05,   11.09,   99463717,  45332
10/02/20,   10.98,   10.90,   10.98,   10.80,   10.89,  120265013,  47423
07/02/20,   10.91,   10.97,   11.07,   10.83,   10.93,  144510899,  70029
06/02/20,   11.01,   10.93,   11.13,   10.61,   10.83,  334496327,  99999
05/02/20,   10.70,   10.83,   11.02,   10.70,   10.96,  180439698,  90472
04/02/20,   10.80,   10.85,   10.95,   10.77,   10.80,  152830639,  87717
03/02/20,   10.62,   10.69,   10.83,   10.62,   10.77,  104703081,  61450
31/01/20,   10.74,   10.75,   10.87,   10.68,   10.80,  146895071,  45373
30/01/20,   10.91,   10.77,   10.95,   10.62,   10.66,  117346066,  64474
29/01/20,   10.87,   10.88,   10.97,   10.81,   10.93,  112197228,  42834
28/01/20,   10.86,   10.86,   10.98,   10.72,   10.72,  125415033,  59678
27/01/20,   10.57,   10.63,   10.80,   10.43,   10.80,  175306529,  99999
24/01/20,   11.06,   11.09,   11.23,   10.98,   11.14,   97753273,  46553
23/01/20,   11.16,   11.07,   11.22,   10.86,   10.97,  142243762,  59398
22/01/20,   11.05,   11.11,   11.25,   11.05,   11.21,   86127333,  42325
21/01/20,   11.16,   11.19,   11.29,   11.13,   11.24,   75772248,  49105
20/01/20,   11.32,   11.32,   11.35,   11.18,   11.20,   82712434,  37165
17/01/20,   11.25,   11.19,   11.25,   11.13,   11.20,   92588868,  51770
16/01/20,   11.13,   11.12,   11.20,   11.07,   11.16,   76874402,  47747
15/01/20,   11.13,   11.19,   11.28,   11.13,   11.27,   91225837,  54178
14/01/20,   11.32,   11.32,   11.41,   11.22,   11.41,  105397444,  70173
13/01/20,   11.43,   11.42,   11.48,   11.40,   11.44,   81446635,  42071
10/01/20,   11.41,   11.42,   11.48,   11.37,   11.46,   67407900,  28206
09/01/20,   11.47,   11.47,   11.55,   11.41,   11.48,   95749270,  61732
08/01/20,   11.50,   11.49,   11.60,   11.41,   11.57,  127903523,  54347
07/01/20,   11.57,   11.56,   11.65,   11.48,   11.62,   87023728,  45841
06/01/20,   11.62,   11.59,   11.67,   11.30,   11.48,  216861884,  99999
03/01/20,   11.48,   11.60,   11.78,   11.48,   11.65,  189975221,  62969
02/01/20,   11.58,   11.54,   11.58,   11.42,   11.51,  100066418,  64405
30/12/19,   11.38,   11.42,   11.59,   11.37,   11.54,   58706104,  42443
27/12/19,   11.52,   11.51,   11.67,   11.41,   11.57,   66255473,  35939
26/12/19,   11.54,   11.47,   11.54,   11.37,   11.41,   66579528,  52971
23/12/19,   11.37,   11.29,   11.37,   11.19,   11.25,   58943964,  43625
20/12/19,   11.28,   11.26,   11.41,   11.19,   11.41,  249770983,  53753
19/12/19,   11.41,   11.40,   11.46,   11.34,   11.35,  106447957,  36460
18/12/19,   11.39,   11.28,   11.40,   11.07,   11.09,  172228760,  57597
17/12/19,   11.12,   11.08,   11.13,   10.97,   11.06,  109079406,  57183
16/12/19,   10.97,   11.10,   11.25,   10.97,   11.20,  184772827,  96155
13/12/19,   11.17,   11.26,   11.55,   11.13,   11.53,  281721396,  99999
12/12/19,   11.55,   11.47,   11.57,   11.37,   11.41,  128191320,  49011
11/12/19,   11.34,   11.34,   11.44,   11.28,   11.37,  103233743,  56236
10/12/19,   11.34,   11.27,   11.34,   11.13,   11.22,   73900991,  30714
09/12/19,   11.26,   11.29,   11.37,   11.22,   11.30,   93080982,  43715
06/12/19,   11.32,   11.34,   11.41,   11.23,   11.24,  118927771,  44770
05/12/19,   11.20,   11.22,   11.33,   11.01,   11.06,  135424566,  57123
04/12/19,   11.06,   10.97,   11.06,   10.86,   10.90,  120494439,  39053
03/12/19,   10.80,   10.79,   10.87,   10.71,   10.87,   78301608,  36291
02/12/19,   10.83,   10.89,   10.99,   10.83,   10.97,   84099050,  41261
29/11/19,   10.86,   10.86,   11.02,   10.81,   10.98,  101190225,  40575
28/11/19,   11.01,   10.87,   11.01,   10.75,   10.93,  125145881,  41145
27/11/19,   10.93,   10.96,   11.06,   10.86,   10.94,   88673866,  34368
26/11/19,   10.87,   10.91,   11.09,   10.85,   11.05,  145270953,  55146
25/11/19,   11.09,   11.12,   11.22,   11.05,   11.14,   80123594,  33911
22/11/19,   11.17,   11.17,   11.32,   11.02,   11.09,   93364752,  44441
21/11/19,   11.12,   10.94,   11.12,   10.77,   10.78,  142326491,  50607
19/11/19,   10.74,   10.80,   10.98,   10.71,   10.90,   90504962,  34571
18/11/19,   10.83,   10.96,   11.12,   10.83,   11.07,  146059987,  78675
14/11/19,   10.91,   11.05,   11.22,   10.91,   11.13,  119579708,  67672
13/11/19,   11.13,   11.12,   11.23,   11.05,   11.16,  112280291,  47145
12/11/19,   11.19,   11.26,   11.41,   11.19,   11.19,  111870812,  49245
11/11/19,   11.28,   11.21,   11.28,   11.05,   11.07,   82439210,  43172
08/11/19,   11.12,   11.22,   11.41,   11.09,   11.28,  166210840,  69995
07/11/19,   11.46,   11.32,   11.53,   10.94,   11.12,  259165538,  99999
06/11/19,   11.01,   10.95,   11.38,   10.41,   11.13,  415587961,  99999
05/11/19,   10.98,   11.08,   11.34,   10.97,   11.26,  250746325,  79666
04/11/19,   11.25,   11.27,   11.57,   11.10,   11.45,  218698476,  70571
01/11/19,   11.28,   11.40,   11.57,   11.07,   11.34,  272912416,  97362
31/10/19,   11.26,   11.16,   11.29,   10.98,   11.07,  181017961,  66832
30/10/19,   11.14,   11.09,   11.14,   10.91,   11.05,  170029388,  50297
29/10/19,   11.06,   10.97,   11.10,   10.85,   10.89,  134852176,  42478
28/10/19,   10.97,   10.90,   10.98,   10.80,   10.83,  101112491,  40841
25/10/19,   10.84,   10.86,   10.95,   10.77,   10.83,  201142493,  99999
24/10/19,   10.50,   10.60,   10.84,   10.47,   10.80,  163259418,  68661
23/10/19,   10.74,   10.69,   10.77,   10.54,   10.58,  123956764,  40560
22/10/19,   10.58,   10.54,   10.63,   10.30,   10.30,  173307801,  68660
21/10/19,   10.30,   10.28,   10.31,   10.22,   10.28,  116860023,  45398
18/10/19,   10.22,   10.30,   10.37,   10.22,   10.33,   97286369,  35405
17/10/19,   10.26,   10.28,   10.37,   10.22,   10.34,   84776249,  30044
16/10/19,   10.34,   10.27,   10.36,   10.14,   10.22,   84671453,  34471
15/10/19,   10.22,   10.26,   10.33,   10.12,   10.12,   82104639,  36455
14/10/19,   10.12,   10.06,   10.12,    9.99,   10.02,   56161907,  25692
11/10/19,   10.11,   10.06,   10.14,    9.98,    9.98,  100115611,  46353
10/10/19,    9.91,    9.89,    9.97,    9.83,    9.85,   83874531,  32949
09/10/19,    9.82,    9.79,    9.89,    9.70,    9.76,   94906906,  36735
08/10/19,    9.64,    9.70,    9.79,    9.61,    9.71,   82005591,  42528
07/10/19,    9.71,    9.75,    9.86,    9.68,    9.77,   70868287,  30452
04/10/19,    9.82,    9.82,    9.98,    9.74,    9.96,  129400957,  63671
03/10/19,    9.91,    9.84,    9.95,    9.74,    9.91,  124368549,  43728
02/10/19,    9.89,    9.97,   10.11,    9.87,   10.09,  138153304,  51320
01/10/19,   10.19,   10.20,   10.28,   10.14,   10.22,   87479065,  27889
30/09/19,   10.22,   10.20,   10.25,   10.16,   10.22,   62441800,  28364
27/09/19,   10.26,   10.28,   10.35,   10.20,   10.22,   86013712,  36628
26/09/19,   10.27,   10.19,   10.27,   10.09,   10.16,   90896774,  40184
25/09/19,   10.13,   10.03,   10.14,    9.93,   10.02,   78342881,  39583
24/09/19,   10.11,   10.12,   10.21,   10.06,   10.18,   98777860,  46619
23/09/19,   10.19,   10.12,   10.19,    9.98,   10.01,   88091211,  30558
20/09/19,   10.01,   10.06,   10.18,   10.01,   10.14,  140091391,  42497
19/09/19,   10.12,   10.22,   10.32,   10.09,   10.31,  113637280,  53637
18/09/19,   10.09,   10.14,   10.19,   10.09,   10.14,  109419150,  43088
17/09/19,   10.27,   10.19,   10.28,   10.06,   10.26,  182000112,  58266
16/09/19,   10.40,   10.37,   10.47,   10.27,   10.41,  452629585,  99999
13/09/19,    9.97,   10.01,   10.07,    9.95,   10.06,   66599361,  32500
12/09/19,   10.03,    9.98,   10.06,    9.87,    9.96,  110546191,  32932
11/09/19,    9.97,   10.03,   10.14,    9.95,   10.14,  139102555,  41682
10/09/19,   10.04,   10.03,   10.14,    9.93,   10.03,  119134959,  49119
09/09/19,    9.98,    9.98,   10.02,    9.89,    9.91,  100508784,  55888
06/09/19,    9.82,    9.84,    9.96,    9.73,    9.78,  130867216,  38604
05/09/19,    9.78,    9.84,    9.94,    9.76,    9.86,  131194235,  64421
04/09/19,    9.74,    9.74,    9.77,    9.63,    9.71,  151291085,  79577
03/09/19,    9.48,    9.40,    9.51,    9.28,    9.31,  128936389,  48036
02/09/19,    9.39,    9.41,    9.47,    9.37,    9.42,   51359826,  23886
30/08/19,    9.46,    9.43,    9.51,    9.33,    9.47,  148089911,  58416
29/08/19,    9.46,    9.28,    9.46,    9.16,    9.22,  164684314,  65980
28/08/19,    9.12,    9.08,    9.16,    8.94,    8.96,  113229838,  57704
27/08/19,    9.02,    8.99,    9.20,    8.83,    8.96,  190416307,  66897
26/08/19,    8.89,    8.90,    9.16,    8.82,    9.12,  107115165,  52805
23/08/19,    8.99,    9.16,    9.41,    8.97,    9.18,  156421123,  90010
22/08/19,    9.35,    9.40,    9.53,    9.32,    9.46,  110053519,  40989
21/08/19,    9.44,    9.28,    9.62,    8.96,    9.02,  237208022,  96311
20/08/19,    8.90,    8.90,    8.96,    8.78,    8.87,  100115661,  38331
19/08/19,    8.91,    8.94,    9.08,    8.83,    9.00,  136899452,  60567
16/08/19,    8.87,    8.96,    9.18,    8.86,    9.17,  153488843,  99999
15/08/19,    8.97,    9.05,    9.27,    8.94,    9.26,  145425822,  87032
14/08/19,    9.24,    9.28,    9.41,    9.18,    9.37,  146789174,  69802
13/08/19,    9.56,    9.58,    9.69,    9.35,    9.40,  122363959,  49221
12/08/19,    9.46,    9.47,    9.54,    9.41,    9.54,   97952794,  37700
09/08/19,    9.68,    9.71,    9.82,    9.61,    9.69,   99433936,  38795
08/08/19,    9.71,    9.61,    9.71,    9.51,    9.61,  136597815,  99999
07/08/19,    9.44,    9.29,    9.47,    9.21,    9.37,  183930047,  69817
06/08/19,    9.52,    9.54,    9.67,    9.47,    9.53,  120066233,  51660
05/08/19,    9.41,    9.47,    9.61,    9.40,    9.50,  131168659,  83930
02/08/19,    9.76,    9.78,    9.89,    9.68,    9.73,  174311044,  64775
01/08/19,    9.44,    9.53,    9.78,    9.26,    9.69,  248768941,  99999
31/07/19,    9.60,    9.67,    9.75,    9.58,    9.74,  108202683,  45453
30/07/19,    9.68,    9.69,    9.75,    9.64,    9.71,  103684425,  51253
29/07/19,    9.73,    9.65,    9.74,    9.56,    9.67,   71929995,  35125
26/07/19,    9.61,    9.68,    9.87,    9.61,    9.87,  205442227,  70786
25/07/19,    9.89,    9.96,   10.12,    9.87,   10.12,   73004470,  44755
24/07/19,   10.06,   10.12,   10.19,   10.06,   10.17,   75840001,  36916
23/07/19,   10.13,   10.13,   10.19,   10.09,   10.12,   57388300,  25733
22/07/19,   10.12,   10.14,   10.22,   10.06,   10.18,   60556226,  24270
19/07/19,   10.11,   10.12,   10.18,   10.06,   10.12,   77141025,  26262
18/07/19,   10.12,   10.14,   10.25,   10.10,   10.22,   97315333,  40069
17/07/19,   10.19,   10.22,   10.31,   10.19,   10.31,   78534943,  28487
16/07/19,   10.25,   10.29,   10.43,   10.18,   10.41,  148767059,  74328
15/07/19,   10.37,   10.45,   10.55,   10.37,   10.53,   99377254,  59946
12/07/19,   10.50,   10.53,   10.58,   10.47,   10.51,  110994043,  50898
11/07/19,   10.47,   10.43,   10.50,   10.36,   10.38,  130939738,  56772
10/07/19,   10.33,   10.36,   10.41,   10.30,   10.31,  137852985,  74900
08/07/19,   10.19,   10.18,   10.21,   10.11,   10.12,   68692405,  31933
05/07/19,   10.09,   10.09,   10.17,   10.00,   10.03,   74473431,  39180
04/07/19,   10.08,   10.12,   10.16,   10.06,   10.07,   77543024,  35758
03/07/19,   10.00,    9.97,   10.02,    9.89,    9.96,   92215160,  36868
02/07/19,    9.87,    9.89,   10.03,    9.81,   10.03,  157454939,  62351
01/07/19,   10.03,   10.17,   10.32,   10.02,   10.26,  126851875,  62615
28/06/19,   10.09,   10.06,   10.18,    9.98,   10.11,  109459811,  35080
27/06/19,   10.03,   10.03,   10.14,    9.95,   10.11,  149912145,  60170
26/06/19,   10.19,   10.21,   10.28,   10.13,   10.14,  132718958,  39867
25/06/19,   10.12,   10.22,   10.36,   10.07,   10.35,  153391927,  58218
24/06/19,   10.40,   10.40,   10.45,   10.34,   10.42,   74332812,  27653
21/06/19,   10.41,   10.40,   10.46,   10.30,   10.30,  158701709,  60459
19/06/19,   10.13,   10.09,   10.17,   10.02,   10.06,   90390943,  33506
18/06/19,   10.11,   10.09,   10.13,   10.03,   10.06,   85117150,  32050
17/06/19,    9.98,   10.03,   10.10,    9.93,    9.98,  133913509,  43033
14/06/19,    9.97,    9.96,   10.03,    9.89,   10.02,  116202499,  33451
13/06/19,   10.01,   10.03,   10.08,    9.98,   10.01,  133075633,  42564
12/06/19,    9.88,    9.89,    9.99,    9.80,    9.95,  118023274,  42765
11/06/19,   10.01,    9.93,   10.05,    9.82,    9.89,  142366719,  46968
10/06/19,    9.81,    9.82,    9.89,    9.76,    9.78,  107690110,  34825
07/06/19,    9.85,    9.81,    9.88,    9.73,    9.82,  141903779,  49696
06/06/19,    9.68,    9.61,    9.79,    9.47,    9.63,  239015081,  48747
05/06/19,    9.51,    9.54,    9.68,    9.42,    9.64,  177301804,  52169
04/06/19,    9.65,    9.62,    9.73,    9.58,    9.68,  101515756,  33411
03/06/19,    9.57,    9.61,    9.70,    9.51,    9.52,  145166280,  60315
31/05/19,    9.41,    9.50,    9.68,    9.37,    9.49,  171600263,  79744
30/05/19,    9.61,    9.74,    9.89,    9.57,    9.75,  194813609,  83625
29/05/19,    9.75,    9.75,    9.82,    9.68,    9.75,  117121447,  43566
28/05/19,    9.87,    9.78,    9.87,    9.61,    9.61,  165296969,  39151
27/05/19,    9.68,    9.72,    9.76,    9.63,    9.69,   91912872,  29447
24/05/19,    9.61,    9.61,    9.72,    9.54,    9.61,   97654689,  43166
23/05/19,    9.51,    9.47,    9.54,    9.40,    9.53,  134670596,  46392
22/05/19,    9.68,    9.68,    9.74,    9.56,    9.71,  131356572,  47767
21/05/19,    9.74,    9.54,    9.74,    9.33,    9.44,  157653480,  49305
20/05/19,    9.37,    9.22,    9.37,    9.03,    9.05,  148468694,  66385
17/05/19,    9.05,    9.18,    9.33,    8.97,    9.19,  183254901,  83362
16/05/19,    9.27,    9.44,    9.56,    9.26,    9.47,  126501747,  53241
15/05/19,    9.50,    9.47,    9.50,    9.43,    9.46,  100871123,  41756
14/05/19,    9.54,    9.56,    9.61,    9.48,    9.61,   95285777,  36892
13/05/19,    9.50,    9.58,    9.73,    9.47,    9.61,  117503314,  44411
10/05/19,    9.78,    9.78,    9.88,    9.71,    9.86,   90838895,  35487
09/05/19,    9.84,    9.84,    9.96,    9.77,    9.95,  127233367,  52062
08/05/19,   10.04,    9.98,   10.07,    9.66,    9.67,  195489835,  82968
07/05/19,    9.68,    9.68,    9.78,    9.58,    9.78,  142786512,  55566
06/05/19,    9.82,    9.75,    9.82,    9.68,    9.69,   86494951,  37240
03/05/19,    9.85,    9.88,    9.94,    9.85,    9.87,   90894687,  35587
02/05/19,    9.80,    9.78,    9.84,    9.74,    9.82,  103135726,  41829
30/04/19,    9.95,    9.99,   10.16,    9.89,   10.10,  107779654,  51675
29/04/19,   10.04,   10.06,   10.14,   10.03,   10.12,   75582694,  30112
26/04/19,   10.01,   10.05,   10.19,    9.94,   10.17,  143347513,  62378
25/04/19,   10.19,   10.20,   10.30,   10.06,   10.06,  150505811,  50058
24/04/19,   10.12,   10.10,   10.22,    9.98,   10.18,  157288157,  71436
23/04/19,   10.16,   10.22,   10.27,   10.16,   10.18,  142195115,  61143
22/04/19,   10.06,   10.12,   10.22,   10.02,   10.16,  123470828,  48196
18/04/19,   10.12,   10.11,   10.22,   10.00,   10.03,  275169562,  72940
17/04/19,    9.80,    9.82,   10.03,    9.61,    9.95,  283797262,  80645
16/04/19,    9.78,    9.75,    9.92,    9.40,    9.51,  259684397,  99999
15/04/19,    9.51,    9.61,    9.74,    9.37,    9.68,  320648939,  99999
12/04/19,    9.47,    9.63,    9.89,    9.39,    9.72,  620062567,  99999
11/04/19,   10.27,   10.33,   10.53,   10.22,   10.53,  153165848,  51915
10/04/19,   10.55,   10.65,   10.85,   10.55,   10.83,  169131554,  61954
09/04/19,   10.69,   10.62,   10.74,   10.53,   10.64,  119613253,  44458
08/04/19,   10.74,   10.72,   10.78,   10.63,   10.66,  150600438,  55596
05/04/19,   10.55,   10.53,   10.60,   10.33,   10.47,  149111626,  53648
04/04/19,   10.45,   10.31,   10.45,   10.03,   10.19,  142504032,  71888
03/04/19,   10.10,   10.31,   10.48,   10.10,   10.47,  150232520,  49926
02/04/19,   10.37,   10.30,   10.37,   10.22,   10.32,  104814470,  34774
01/04/19,   10.27,   10.31,   10.41,   10.22,   10.41,  115302257,  49331
29/03/19,   10.30,   10.34,   10.47,   10.19,   10.43,  140792691,  50837
28/03/19,   10.30,   10.14,   10.30,    9.88,   10.00,  189344702,  66925
27/03/19,   10.03,   10.19,   10.33,   10.03,   10.33,  180931452,  65951
26/03/19,   10.50,   10.36,   10.53,   10.18,   10.19,  249727564,  75000
25/03/19,   10.03,    9.96,   10.12,    9.82,    9.83,  285495633,  66224
22/03/19,    9.89,   10.06,   10.32,    9.89,   10.25,  285876342,  99999
21/03/19,   10.48,   10.44,   10.62,   10.25,   10.58,  218414961,  94548
20/03/19,   10.62,   10.75,   10.86,   10.61,   10.72,  187540377,  67602
19/03/19,   10.72,   10.63,   10.82,   10.49,   10.58,  189265844,  93069
18/03/19,   10.54,   10.45,   10.55,   10.36,   10.40,  250428658,  99999
15/03/19,   10.35,   10.34,   10.41,   10.31,   10.33,  166652829,  79479
14/03/19,   10.33,   10.30,   10.33,   10.24,   10.32,  116662951,  48472
13/03/19,   10.31,   10.22,   10.32,   10.09,   10.12,  166324114,  60757
12/03/19,   10.08,   10.15,   10.26,   10.00,   10.19,  175254146,  67012
11/03/19,   10.19,   10.12,   10.19,    9.89,    9.90,  181893915,  70632
08/03/19,    9.78,    9.72,    9.80,    9.61,    9.73,  134976303,  51534
07/03/19,    9.82,    9.79,    9.87,    9.73,    9.82,   89628164,  40456
06/03/19,    9.81,    9.75,    9.81,    9.72,    9.74,   50300605,  30062
01/03/19,    9.78,    9.85,   10.00,    9.76,    9.96,  114557102,  41033
28/02/19,    9.92,    9.91,   10.19,    9.75,   10.18,  253933431,  99999
27/02/19,    9.94,    9.89,   10.00,    9.76,    9.84,  134130212,  50832
26/02/19,    9.74,    9.83,    9.96,    9.74,    9.81,  126928554,  44951
25/02/19,    9.78,    9.82,    9.91,    9.76,    9.89,  147948609,  53461
22/02/19,    9.95,   10.03,   10.17,    9.95,   10.11,   99843541,  35668
21/02/19,   10.05,    9.96,   10.07,    9.82,    9.98,  126916436,  47611
20/02/19,    9.91,   10.02,   10.14,    9.85,   10.08,  150162260,  57613
19/02/19,   10.03,    9.98,   10.05,    9.84,    9.84,  158074032,  51128
18/02/19,    9.81,    9.75,    9.82,    9.69,    9.75,  118435792,  46871
15/02/19,    9.84,    9.86,    9.90,    9.78,    9.84,  174108113,  59699
14/02/19,    9.88,    9.73,    9.88,    9.53,    9.59,  220781422,  79076
13/02/19,    9.55,    9.54,    9.61,    9.47,    9.54,  188453991,  67128
12/02/19,    9.44,    9.40,    9.47,    9.24,    9.28,  197481603,  58155
11/02/19,    9.12,    9.12,    9.22,    8.99,    9.22,  107905014,  34658
08/02/19,    9.21,    9.18,    9.27,    9.07,    9.11,  109482801,  39353
07/02/19,    9.21,    9.24,    9.47,    9.03,    9.40,  151855383,  53174
06/02/19,    9.35,    9.40,    9.47,    9.28,    9.47,  175664460,  46259
05/02/19,    9.55,    9.51,    9.57,    9.47,    9.50,  111876698,  36579
04/02/19,    9.54,    9.47,    9.58,    9.40,    9.47,  146668860,  42666
01/02/19,    9.47,    9.44,    9.47,    9.30,    9.35,  130561989,  49601
31/01/19,    9.39,    9.47,    9.51,    9.38,    9.48,  172194066,  66050
30/01/19,    9.40,    9.43,    9.51,    9.34,    9.47,  170494231,  50850
29/01/19,    9.30,    9.28,    9.38,    9.21,    9.25,  162186243,  58331
28/01/19,    9.09,    9.18,    9.37,    9.07,    9.27,  177374629,  72546
24/01/19,    9.37,    9.33,    9.37,    9.28,    9.31,  109364733,  41688
23/01/19,    9.32,    9.31,    9.37,    9.22,    9.28,  144271533,  42692
22/01/19,    9.21,    9.26,    9.35,    9.18,    9.26,  166964235,  47212
21/01/19,    9.37,    9.27,    9.37,    9.21,    9.28,  123685014,  36286
18/01/19,    9.31,    9.32,    9.38,    9.27,    9.33,  182870349,  61940
17/01/19,    9.22,    9.18,    9.28,    9.05,    9.08,  137199193,  43401
16/01/19,    9.11,    9.10,    9.13,    9.03,    9.11,  110124807,  37793
15/01/19,    9.11,    9.15,    9.21,    9.05,    9.11,  146396316,  36266
14/01/19,    9.12,    9.13,    9.21,    9.03,    9.11,  126926968,  57272
11/01/19,    9.18,    9.17,    9.24,    9.12,    9.22,  146989975,  87614
10/01/19,    9.26,    9.25,    9.32,    9.19,    9.26,  149490099,  64424
09/01/19,    9.35,    9.31,    9.35,    9.22,    9.28,  191311223,  81454
08/01/19,    9.16,    9.21,    9.32,    9.09,    9.31,  187321776,  91329
07/01/19,    9.21,    9.24,    9.50,    9.05,    9.12,  331930409,  94551
04/01/19,    9.07,    9.06,    9.16,    8.96,    9.12,  196697600,  67971
03/01/19,    9.03,    8.93,    9.11,    8.72,    8.79,  259392128,  89584
02/01/19,    8.83,    8.66,    8.88,    8.17,    8.26,  284513306,  88411
28/12/18,    8.32,    8.21,    8.38,    8.10,    8.11,  167984661,  48029
27/12/18,    7.95,    7.95,    8.08,    7.81,    7.88,  201936324,  52170
26/12/18,    7.95,    7.72,    7.95,    7.50,    7.56,  210039031,  76223
21/12/18,    7.69,    7.72,    7.84,    7.57,    7.62,  253357027,  53761
20/12/18,    7.66,    7.74,    7.96,    7.60,    7.96,  397460452,  88669
19/12/18,    7.92,    8.00,    8.22,    7.87,    8.03,  479882840,  99999
18/12/18,    7.85,    7.99,    8.13,    7.85,    8.12,  209533917,  55264
17/12/18,    8.16,    8.21,    8.31,    8.13,    8.28,  151070557,  44616
14/12/18,    8.22,    8.24,    8.32,    8.21,    8.22,  126967138,  44948
13/12/18,    8.33,    8.28,    8.38,    8.21,    8.32,  173793224,  50632
12/12/18,    8.32,    8.39,    8.53,    8.26,    8.48,  177592044,  58430
11/12/18,    8.32,    8.41,    8.60,    8.22,    8.53,  179492866,  58707
10/12/18,    8.38,    8.53,    8.89,    8.38,    8.83,  206891040,  65016
07/12/18,    8.83,    8.94,    9.09,    8.71,    8.74,  246956042,  70879
06/12/18,    8.77,    8.78,    8.96,    8.66,    8.91,  277710235,  99999
05/12/18,    9.12,    9.05,    9.18,    8.90,    9.09,  151939262,  40884
04/12/18,    9.03,    9.18,    9.40,    9.03,    9.37,  187418385,  54446
03/12/18,    9.24,    9.36,    9.47,    9.21,    9.39,  253696784,  79057
30/11/18,    9.08,    9.03,    9.12,    8.94,    8.95,  255012162,  50929
29/11/18,    8.96,    8.99,    9.11,    8.88,    8.90,  184059164,  56433
28/11/18,    9.05,    9.11,    9.22,    8.93,    9.11,  259790137,  86169
27/11/18,    9.11,    8.89,    9.18,    8.66,    8.68,  254308963,  69009
26/11/18,    8.66,    8.75,    8.91,    8.58,    8.84,  174196418,  51971
23/11/18,    8.68,    8.67,    8.84,    8.56,    8.79,  218338895,  76683
22/11/18,    8.96,    8.97,    9.03,    8.94,    9.02,   87767913,  28057
21/11/18,    8.94,    8.96,    9.05,    8.90,    8.93,  217290223,  86361
19/11/18,    9.24,    9.18,    9.35,    9.03,    9.10,  224947223,  62496
16/11/18,    9.18,    9.12,    9.24,    8.94,    9.02,  282798103,  68440
14/11/18,    8.93,    8.75,    8.95,    8.51,    8.62,  293699677,  88933
13/11/18,    8.62,    8.74,    8.99,    8.53,    8.99,  317296249,  88425
12/11/18,    8.99,    9.11,    9.21,    8.98,    9.08,  177354479,  58106
09/11/18,    9.05,    8.94,    9.14,    8.77,    8.96,  265021360,  78781
08/11/18,    9.01,    9.27,    9.61,    9.01,    9.51,  335191204,  93109
07/11/18,    9.35,    9.51,    9.82,    9.33,    9.81,  269617249,  85210
06/11/18,    9.68,    9.78,   10.06,    9.59,    9.71,  268679847,  92771
05/11/18,   10.02,    9.85,   10.02,    9.74,    9.76,  170011363,  56675
01/11/18,    9.73,    9.78,    9.97,    9.63,    9.87,  276067661,  91479
31/10/18,    9.82,    9.82,   10.06,    9.71,   10.04,  236973247,  68066
30/10/18,    9.96,    9.71,    9.96,    9.40,    9.48,  302200916,  99999
29/10/18,    9.40,    9.68,   10.22,    9.22,   10.22,  452586510,  99999
26/10/18,    9.80,    9.51,    9.80,    9.28,    9.47,  310162962,  86575
25/10/18,    9.36,    9.31,    9.47,    9.13,    9.30,  224294985,  71719
24/10/18,    9.13,    9.38,    9.59,    9.13,    9.40,  262610650,  69499
23/10/18,    9.31,    9.30,    9.42,    9.18,    9.29,  218046463,  59852
22/10/18,    9.44,    9.40,    9.47,    9.33,    9.33,  179111310,  47905
19/10/18,    9.21,    9.24,    9.35,    9.14,    9.29,  174327936,  41746
18/10/18,    9.13,    9.24,    9.37,    9.13,    9.35,  158271505,  69670
17/10/18,    9.40,    9.40,    9.47,    9.33,    9.40,  227806758,  53483
16/10/18,    9.50,    9.43,    9.50,    9.27,    9.31,  208281627,  68954
15/10/18,    9.17,    9.19,    9.28,    9.09,    9.21,  259815335,  73200
11/10/18,    8.98,    9.18,    9.50,    8.91,    9.45,  335698553,  87112
10/10/18,    9.25,    9.23,    9.39,    9.12,    9.35,  232744771,  83900
09/10/18,    9.53,    9.50,    9.59,    9.34,    9.42,  253688853,  87995
08/10/18,    9.47,    9.39,    9.58,    9.16,    9.58,  528668424,  99999
05/10/18,    8.53,    8.57,    8.74,    8.41,    8.69,  294534174,  89264
04/10/18,    8.54,    8.50,    8.71,    8.24,    8.34,  280454690,  68108
03/10/18,    8.46,    8.56,    9.03,    8.35,    8.96,  428121020,  99999
02/10/18,    8.11,    7.96,    8.11,    7.79,    7.82,  356799839,  99999
01/10/18,    7.47,    7.48,    7.59,    7.39,    7.56,  159038772,  40127
28/09/18,    7.51,    7.62,    7.81,    7.47,    7.52,  257237376,  55343
27/09/18,    7.61,    7.48,    7.61,    7.28,    7.30,  293033474,  95225
26/09/18,    7.17,    7.17,    7.23,    7.09,    7.19,  168790114,  61257
25/09/18,    7.14,    7.07,    7.17,    6.95,    7.01,  153372615,  44151
24/09/18,    7.11,    7.17,    7.26,    7.08,    7.17,  152692877,  43068
21/09/18,    7.17,    7.17,    7.23,    7.08,    7.17,  164370770,  48855
20/09/18,    7.06,    7.10,    7.24,    7.02,    7.20,  158250131,  37234
19/09/18,    7.09,    7.17,    7.28,    7.04,    7.08,  170541297,  44596
18/09/18,    7.20,    7.08,    7.20,    6.92,    6.93,  205480855,  62706
17/09/18,    6.90,    6.80,    6.93,    6.63,    6.63,  200554137,  50947
14/09/18,    6.69,    6.67,    6.73,    6.57,    6.69,  156736225,  57614
13/09/18,    6.66,    6.69,    6.80,    6.63,    6.77,  103438499,  37664
12/09/18,    6.73,    6.73,    6.84,    6.63,    6.69,  167733385,  49108
11/09/18,    6.57,    6.62,    6.72,    6.55,    6.72,  158818077,  49474
10/09/18,    6.86,    6.89,    6.97,    6.78,    6.89,  164511790,  43573
06/09/18,    6.74,    6.68,    6.77,    6.57,    6.74,  152588579,  39009
05/09/18,    6.63,    6.58,    6.69,    6.46,    6.58,  151977822,  40656
04/09/18,    6.63,    6.71,    6.81,    6.63,    6.80,  111694818,  35769
03/09/18,    6.75,    6.73,    6.80,    6.68,    6.74,   71637796,  23125
31/08/18,    6.86,    6.83,    6.91,    6.73,    6.73,  213102745,  55505
30/08/18,    6.69,    6.73,    6.95,    6.64,    6.80,  180347198,  52519
29/08/18,    6.86,    6.79,    6.86,    6.56,    6.57,  200626229,  56643
28/08/18,    6.52,    6.58,    6.71,    6.52,    6.68,  107350936,  31077
27/08/18,    6.66,    6.58,    6.68,    6.51,    6.54,   99930650,  27125
24/08/18,    6.51,    6.47,    6.56,    6.42,    6.52,  106826633,  30668
23/08/18,    6.38,    6.45,    6.57,    6.35,    6.52,  158293577,  43295
22/08/18,    6.52,    6.42,    6.53,    6.26,    6.29,  159551827,  44389
21/08/18,    6.29,    6.45,    6.58,    6.26,    6.50,  193311370,  58241
20/08/18,    6.53,    6.51,    6.57,    6.42,    6.53,  158220019,  63414
17/08/18,    6.56,    6.58,    6.71,    6.54,    6.67,  192731778,  58178
16/08/18,    6.73,    6.78,    6.89,    6.68,    6.87,  143862902,  46437
15/08/18,    6.78,    6.88,    7.00,    6.78,    6.98,  184549982,  84683
14/08/18,    7.09,    7.11,    7.23,    7.02,    7.22,  155219690,  44589
13/08/18,    7.11,    6.97,    7.11,    6.84,    6.92,  164212413,  51870
10/08/18,    6.96,    6.99,    7.16,    6.87,    7.14,  174142927,  70701
09/08/18,    7.23,    7.14,    7.23,    7.02,    7.18,  144499286,  52891
08/08/18,    7.15,    7.30,    7.47,    7.14,    7.38,  163869359,  51915
07/08/18,    7.35,    7.47,    7.60,    7.31,    7.57,  194730410,  61831
06/08/18,    7.47,    7.56,    7.60,    7.45,    7.51,  125397818,  52070
03/08/18,    7.49,    7.56,    7.64,    7.48,    7.59,  244859841,  75726
02/08/18,    7.24,    7.24,    7.37,    7.07,    7.08,  194159018,  59040
01/08/18,    7.09,    7.02,    7.09,    6.93,    6.96,  110343909,  34410
31/07/18,    7.00,    6.97,    7.02,    6.91,    6.96,  108882807,  29572
30/07/18,    7.05,    7.05,    7.14,    6.99,    7.07,  104486742,  27377
27/07/18,    7.02,    6.98,    7.02,    6.94,    6.96,  102937677,  30236
26/07/18,    6.90,    6.96,    7.07,    6.87,    7.07,  135717121,  30882
25/07/18,    7.08,    7.02,    7.09,    6.96,    7.02,  137666840,  36490
24/07/18,    6.97,    6.98,    7.04,    6.93,    6.95,  112537762,  28696
23/07/18,    6.84,    6.86,    6.91,    6.81,    6.86,   99377481,  39323
20/07/18,    6.85,    6.81,    6.91,    6.72,    6.80,  276830674,  90943
19/07/18,    6.53,    6.39,    6.53,    6.29,    6.32,  170249178,  35684
18/07/18,    6.41,    6.46,    6.53,    6.36,    6.46,  114444384,  31153
17/07/18,    6.48,    6.42,    6.53,    6.26,    6.29,  115329388,  42747
16/07/18,    6.34,    6.29,    6.38,    6.25,    6.37,  177614058,  65812
13/07/18,    6.42,    6.40,    6.45,    6.29,    6.38,  126567693,  45603
12/07/18,    6.37,    6.29,    6.40,    6.23,    6.26,  139554957,  43681
11/07/18,    6.18,    6.26,    6.42,    6.14,    6.21,  241655761,  50103
10/07/18,    6.29,    6.36,    6.52,    6.23,    6.51,  199952583,  44970
06/07/18,    6.36,    6.34,    6.42,    6.26,    6.37,   95437473,  26545
05/07/18,    6.34,    6.44,    6.68,    6.26,    6.58,  214431258,  66911
04/07/18,    6.54,    6.29,    6.54,    6.12,    6.17,  153238724,  33096
03/07/18,    6.22,    6.26,    6.35,    6.19,    6.29,  162273874,  51446
02/07/18,    6.20,    6.11,    6.20,    5.99,    6.01,  153459715,  46862
29/06/18,    6.11,    6.01,    6.11,    5.93,    5.97,  214351755,  54394
28/06/18,    5.89,    5.93,    6.06,    5.80,    5.93,  267907674,  79338
27/06/18,    5.87,    5.87,    6.01,    5.70,    5.72,  219916584,  68470
26/06/18,    5.69,    5.64,    5.72,    5.51,    5.65,  167692718,  51380
25/06/18,    5.57,    5.47,    5.61,    5.35,    5.38,  170119529,  46909
22/06/18,    5.36,    5.41,    5.57,    5.32,    5.47,  147196944,  39605
21/06/18,    5.36,    5.53,    5.79,    5.36,    5.72,  191500014,  51947
20/06/18,    5.75,    5.72,    5.85,    5.62,    5.63,  249274204,  81996
19/06/18,    5.47,    5.33,    5.58,    5.02,    5.06,  274379276,  75948
18/06/18,    5.15,    5.21,    5.29,    5.15,    5.23,  133455006,  41220
15/06/18,    5.31,    5.23,    5.35,    5.13,    5.33,  212626549,  72976
14/06/18,    5.36,    5.40,    5.51,    5.34,    5.44,  161782759,  49894
13/06/18,    5.37,    5.36,    5.51,    5.21,    5.47,  203819241,  57315
12/06/18,    5.49,    5.50,    5.57,    5.40,    5.51,  195745003,  75393
11/06/18,    5.47,    5.47,    5.62,    5.36,    5.51,  126250050,  43804
08/06/18,    5.41,    5.51,    5.75,    5.35,    5.62,  257287341,  92391
07/06/18,    5.59,    5.51,    5.73,    5.29,    5.66,  334921407,  88473
06/06/18,    5.80,    5.77,    5.92,    5.64,    5.85,  196084558,  70547
05/06/18,    5.88,    6.08,    6.30,    5.88,    6.16,  189116747,  65406
04/06/18,    6.23,    6.17,    6.26,    6.04,    6.14,  263358478,  88402
01/06/18,    5.73,    5.79,    7.02,    5.29,    6.94,  611519983,  99999
30/05/18,    6.73,    6.75,    7.08,    6.42,    6.52,  353805511,  99999
29/05/18,    6.86,    6.58,    6.90,    6.25,    6.38,  512530711,  99999
28/05/18,    5.99,    6.36,    6.81,    5.99,    6.81,  379405331,  99999
25/05/18,    7.02,    7.22,    7.55,    6.97,    7.32,  369397507,  99999
24/05/18,    7.12,    7.17,    7.36,    6.97,    7.11,  676113590,  99999
23/05/18,    8.25,    8.47,    8.67,    8.25,    8.61,  210123568,  76590
22/05/18,    8.76,    8.72,    8.96,    8.57,    8.81,  248667963,  97176
21/05/18,    8.88,    9.09,    9.31,    8.83,    9.24,  214376153,  71022
18/05/18,    9.09,    9.07,    9.26,    8.83,    8.86,  234850787,  83302
17/05/18,    9.19,    9.47,    9.76,    9.02,    9.68,  317386762,  94055
16/05/18,    9.71,    9.68,    9.74,    9.50,    9.51,  181801300,  60181
15/05/18,    9.48,    9.36,    9.51,    9.18,    9.33,  212428866,  67645
14/05/18,    9.28,    9.24,    9.38,    9.13,    9.16,  189297427,  60422
11/05/18,    9.01,    9.17,    9.31,    8.99,    9.15,  205934227,  68087
10/05/18,    9.12,    9.12,    9.38,    8.83,    8.90,  358039721,  99999
09/05/18,    8.77,    8.53,    8.78,    8.22,    8.24,  332787434,  99999
08/05/18,    8.11,    8.10,    8.21,    7.97,    8.16,  228960284,  51318
07/05/18,    8.03,    8.09,    8.21,    7.96,    7.99,  134757018,  46692
04/05/18,    7.88,    7.95,    8.03,    7.88,    7.95,   94923587,  26276
03/05/18,    7.95,    7.92,    8.03,    7.78,    7.98,  137869304,  37783
02/05/18,    8.01,    8.05,    8.11,    7.96,    8.04,   89610294,  32252
30/04/18,    8.13,    8.10,    8.15,    8.03,    8.06,   66775982,  22870
27/04/18,    8.05,    8.09,    8.11,    8.03,    8.10,  106695826,  42395
26/04/18,    8.03,    7.88,    8.03,    7.78,    7.79,  160314601,  57289
25/04/18,    7.69,    7.74,    7.84,    7.66,    7.80,  192505260,  55128
24/04/18,    7.92,    7.96,    8.08,    7.87,    8.01,  132091564,  34538
23/04/18,    7.96,    7.87,    7.96,    7.78,    7.82,  104530841,  43933
20/04/18,    7.92,    7.87,    7.95,    7.76,    7.81,  173935736,  47231
19/04/18,    7.86,    7.86,    7.92,    7.78,    7.82,  176377186,  57886
18/04/18,    7.72,    7.65,    7.74,    7.55,    7.56,  184370272,  69788
17/04/18,    7.45,    7.41,    7.47,    7.31,    7.33,  103196634,  44855
16/04/18,    7.31,    7.38,    7.53,    7.30,    7.45,  136883784,  42765
13/04/18,    7.51,    7.56,    7.69,    7.45,    7.65,  122245383,  45949
12/04/18,    7.66,    7.72,    7.78,    7.66,    7.72,  102285138,  29854
11/04/18,    7.72,    7.69,    7.76,    7.56,    7.56,  176184223,  56189
10/04/18,    7.57,    7.49,    7.60,    7.35,    7.41,  165317605,  49982
09/04/18,    7.28,    7.42,    7.59,    7.28,    7.58,  124934562,  41353
06/04/18,    7.53,    7.45,    7.53,    7.37,    7.43,  135302450,  49236
05/04/18,    7.49,    7.50,    7.56,    7.45,    7.49,  250085443,  49416
04/04/18,    7.23,    7.21,    7.30,    7.12,    7.19,  164964734,  41978
03/04/18,    7.33,    7.41,    7.51,    7.32,    7.47,  110799208,  35725
02/04/18,    7.40,    7.45,    7.60,    7.36,    7.57,  105370671,  33210
29/03/18,    7.57,    7.58,    7.62,    7.53,    7.53,   96980039,  33929
28/03/18,    7.51,    7.50,    7.57,    7.44,    7.53,  108732211,  45047
27/03/18,    7.59,    7.69,    7.86,    7.57,    7.84,  123169114,  36851
26/03/18,    7.81,    7.81,    7.86,    7.73,    7.82,   85076990,  31273
23/03/18,    7.70,    7.74,    7.83,    7.61,    7.65,  149235341,  53396
22/03/18,    7.69,    7.72,    7.81,    7.63,    7.74,  141156123,  58480
21/03/18,    7.81,    7.69,    7.82,    7.51,    7.53,  149926888,  56659
20/03/18,    7.50,    7.53,    7.57,    7.47,    7.51,   84882784,  28767
19/03/18,    7.42,    7.45,    7.57,    7.38,    7.53,  119344899,  46308
16/03/18,    7.58,    7.60,    7.69,    7.53,    7.60,  163773138,  39330
15/03/18,    7.55,    7.66,    7.86,    7.55,    7.81,  229530065,  71311
14/03/18,    7.92,    7.88,    7.95,    7.82,    7.89,   90329000,  31838
13/03/18,    7.83,    7.88,    7.98,    7.81,    7.95,   98203906,  33446
12/03/18,    7.91,    7.92,    8.00,    7.87,    7.98,   91534262,  36975
09/03/18,    7.92,    7.81,    7.92,    7.64,    7.72,  128686911,  47304
08/03/18,    7.68,    7.65,    7.75,    7.56,    7.74,  102137052,  33811
07/03/18,    7.66,    7.64,    7.78,    7.57,    7.67,  143999082,  50182
06/03/18,    7.76,    7.86,    8.03,    7.74,    7.96,  161526837,  55033
05/03/18,    7.83,    7.74,    7.85,    7.57,    7.60,  153196800,  47990
02/03/18,    7.60,    7.43,    7.60,    7.28,    7.33,  148760059,  46144
01/03/18,    7.45,    7.49,    7.60,    7.35,    7.57,  187355437,  54652
28/02/18,    7.60,    7.60,    7.71,    7.51,    7.65,  187010911,  37165
27/02/18,    7.60,    7.64,    7.74,    7.56,    7.60,  121267130,  45582
26/02/18,    7.61,    7.62,    7.67,    7.57,    7.57,  136265141,  45044
23/02/18,    7.47,    7.42,    7.49,    7.31,    7.42,  157423156,  36636
22/02/18,    7.34,    7.32,    7.37,    7.28,    7.30,  107890153,  35539
21/02/18,    7.17,    7.31,    7.39,    7.17,    7.30,  157057265,  48216
20/02/18,    7.24,    7.23,    7.37,    7.02,    7.03,  190133788,  46265
19/02/18,    7.09,    7.04,    7.12,    6.92,    6.92,  115678078,  24203
16/02/18,    6.89,    6.90,    6.94,    6.84,    6.90,   97916092,  34110
15/02/18,    6.87,    6.86,    6.92,    6.80,    6.91,   90273800,  42123
14/02/18,    6.81,    6.80,    6.86,    6.72,    6.73,  122293771,  38379
09/02/18,    6.66,    6.69,    6.87,    6.56,    6.73,  193957711,  69747
08/02/18,    6.73,    6.80,    7.00,    6.66,    6.92,  144475326,  41561
07/02/18,    6.90,    7.02,    7.17,    6.86,    7.07,  174530603,  40481
06/02/18,    7.08,    6.87,    7.08,    6.58,    6.61,  209261847,  62147
05/02/18,    6.73,    6.92,    7.07,    6.73,    6.96,  175647842,  38718
02/02/18,    7.07,    7.12,    7.24,    7.02,    7.19,  143008676,  43520
01/02/18,    7.28,    7.17,    7.31,    7.01,    7.01,  146721276,  58838
31/01/18,    6.98,    7.02,    7.06,    6.97,    7.00,  117326559,  46857
30/01/18,    6.91,    6.92,    7.01,    6.86,    7.01,  130396617,  49173
29/01/18,    7.02,    7.02,    7.09,    6.93,    6.97,  157255843,  47290
26/01/18,    7.06,    6.96,    7.07,    6.77,    6.96,  231361175,  90987
24/01/18,    6.86,    6.73,    6.96,    6.52,    6.52,  253698538,  63308
23/01/18,    6.46,    6.45,    6.53,    6.37,    6.52,  112456490,  38017
22/01/18,    6.54,    6.46,    6.54,    6.41,    6.46,   96089164,  28838
19/01/18,    6.46,    6.43,    6.52,    6.38,    6.47,   94580642,  29769
18/01/18,    6.46,    6.46,    6.56,    6.35,    6.51,  137155199,  47056
17/01/18,    6.51,    6.41,    6.51,    6.29,    6.35,  164882125,  60323
16/01/18,    6.26,    6.26,    6.31,    6.12,    6.15,  165367280,  40192
15/01/18,    6.15,    6.14,    6.18,    6.08,    6.14,   81744826,  28420
12/01/18,    6.12,    6.11,    6.17,    6.01,    6.01,  129620904,  37013
11/01/18,    6.11,    6.05,    6.12,    5.96,    5.97,  107120402,  33206
10/01/18,    5.95,    5.99,    6.02,    5.94,    5.99,   80638912,  39273
09/01/18,    6.01,    6.03,    6.08,    6.00,    6.01,   99222148,  36870
08/01/18,    6.01,    5.99,    6.01,    5.92,    5.93,   80221702,  36507
05/01/18,    5.95,    5.93,    5.97,    5.87,    5.92,   76192147,  37542
04/01/18,    5.92,    5.95,    6.00,    5.88,    5.94,  104531554,  39460
03/01/18,    5.92,    5.87,    5.92,    5.80,    5.84,  158006270,  41424
02/01/18,    5.87,    5.81,    5.87,    5.73,    5.73,   94568177,  40659
28/12/17,    5.71,    5.70,    5.72,    5.66,    5.71,   53632442,  28450
27/12/17,    5.67,    5.67,    5.72,    5.65,    5.66,   66668925,  21264
26/12/17,    5.65,    5.62,    5.66,    5.56,    5.58,   62573908,  14164
22/12/17,    5.58,    5.59,    5.63,    5.56,    5.58,   52812187,  21514
21/12/17,    5.62,    5.52,    5.63,    5.42,    5.43,  133617215,  37968
20/12/17,    5.39,    5.38,    5.42,    5.36,    5.37,   57040879,  39053
19/12/17,    5.36,    5.36,    5.39,    5.33,    5.37,   63898562,  31005
18/12/17,    5.38,    5.38,    5.43,    5.36,    5.36,  121048492,  31613
15/12/17,    5.29,    5.34,    5.39,    5.29,    5.33,  157101363,  36984
14/12/17,    5.32,    5.36,    5.43,    5.31,    5.35,  104803918,  32439
13/12/17,    5.37,    5.47,    5.56,    5.36,    5.54,  132353710,  41197
12/12/17,    5.49,    5.43,    5.49,    5.37,    5.44,  102136718,  31238
11/12/17,    5.44,    5.47,    5.51,    5.44,    5.48,   60070914,  19956
08/12/17,    5.44,    5.51,    5.56,    5.44,    5.51,  111641221,  23176
07/12/17,    5.40,    5.42,    5.49,    5.34,    5.42,  105240852,  32757
06/12/17,    5.51,    5.47,    5.56,    5.36,    5.38,  110613833,  34675
05/12/17,    5.43,    5.51,    5.62,    5.37,    5.50,   85362555,  27293
04/12/17,    5.48,    5.51,    5.59,    5.47,    5.54,  123988599,  34774
01/12/17,    5.52,    5.51,    5.59,    5.40,    5.44,  120826178,  42891
30/11/17,    5.44,    5.40,    5.48,    5.30,    5.42,  149236017,  60303
29/11/17,    5.43,    5.50,    5.64,    5.43,    5.63,  129206309,  46659
28/11/17,    5.62,    5.64,    5.67,    5.60,    5.65,   85839527,  41853
27/11/17,    5.63,    5.63,    5.66,    5.59,    5.66,   80183809,  30282
24/11/17,    5.71,    5.73,    5.80,    5.67,    5.75,   53092745,  16753
23/11/17,    5.73,    5.70,    5.75,    5.65,    5.65,   43481390,  18732
22/11/17,    5.72,    5.70,    5.75,    5.65,    5.70,  105634033,  40072
21/11/17,    5.64,    5.72,    5.77,    5.62,    5.72,  129202991,  35238
17/11/17,    5.66,    5.66,    5.72,    5.60,    5.64,  108418132,  34533
16/11/17,    5.60,    5.59,    5.67,    5.48,    5.52,  120624866,  38668
14/11/17,    5.44,    5.61,    5.86,    5.41,    5.85,  250315827,  83647
13/11/17,    5.90,    5.87,    5.94,    5.80,    5.91,   81155335,  30315
10/11/17,    5.92,    5.91,    5.95,    5.85,    5.92,  101428629,  27267
09/11/17,    5.92,    5.95,    5.99,    5.92,    5.98,   83076382,  25623
08/11/17,    6.00,    5.92,    6.00,    5.85,    5.91,  116304545,  37793
07/11/17,    5.85,    5.99,    6.15,    5.85,    6.13,  172483129,  43964
06/11/17,    6.18,    6.11,    6.18,    6.00,    6.02,  129848212,  44035
03/11/17,    5.99,    5.97,    6.01,    5.91,    6.00,   92136197,  30409
01/11/17,    5.99,    6.00,    6.06,    5.97,    6.00,  110082457,  37110
31/10/17,    5.94,    5.95,    6.00,    5.92,    5.99,   91164399,  29478
30/10/17,    5.94,    5.99,    6.08,    5.93,    6.00,  156363397,  42503
27/10/17,    6.01,    6.00,    6.05,    5.90,    5.94,  128932999,  45263
26/10/17,    5.92,    5.94,    5.98,    5.90,    5.94,  106854543,  43856
25/10/17,    5.92,    5.87,    5.92,    5.83,    5.87,  106097409,  25112
24/10/17,    5.85,    5.79,    5.85,    5.72,    5.76,  130441163,  39059
23/10/17,    5.73,    5.74,    5.77,    5.72,    5.77,   82998306,  32985
20/10/17,    5.75,    5.77,    5.80,    5.72,    5.73,   91521850,  33133
19/10/17,    5.72,    5.67,    5.72,    5.64,    5.66,   69797480,  18544
18/10/17,    5.72,    5.73,    5.76,    5.72,    5.75,   72632352,  34843
17/10/17,    5.72,    5.72,    5.75,    5.69,    5.72,   71978151,  27413
16/10/17,    5.72,    5.72,    5.75,    5.66,    5.72,  125971881,  29888
13/10/17,    5.70,    5.72,    5.77,    5.68,    5.75,   68439807,  22333
11/10/17,    5.70,    5.72,    5.75,    5.66,    5.72,  113846159,  29978
10/10/17,    5.73,    5.72,    5.73,    5.66,    5.72,  132628145,  35170
09/10/17,    5.63,    5.58,    5.63,    5.51,    5.52,   78713257,  21129
06/10/17,    5.56,    5.53,    5.59,    5.51,    5.55,  117977670,  36535
05/10/17,    5.64,    5.65,    5.72,    5.62,    5.63,  156579393,  42013
04/10/17,    5.55,    5.59,    5.65,    5.54,    5.64,  134759559,  32116
03/10/17,    5.65,    5.61,    5.65,    5.51,    5.52,  142793688,  39576
02/10/17,    5.45,    5.38,    5.45,    5.33,    5.37,   84378208,  27921
29/09/17,    5.42,    5.44,    5.51,    5.42,    5.50,   81019014,  24469
28/09/17,    5.44,    5.44,    5.50,    5.38,    5.44,   95579362,  30728
27/09/17,    5.43,    5.44,    5.57,    5.36,    5.56,  118154897,  29442
26/09/17,    5.51,    5.57,    5.64,    5.51,    5.62,  106822923,  28114
25/09/17,    5.62,    5.59,    5.65,    5.56,    5.59,  103825502,  29007
22/09/17,    5.56,    5.52,    5.59,    5.47,    5.52,  115815225,  31366
21/09/17,    5.56,    5.59,    5.65,    5.51,    5.62,  130501122,  40774
20/09/17,    5.63,    5.48,    5.63,    5.34,    5.39,  226593155,  66723
19/09/17,    5.36,    5.33,    5.36,    5.29,    5.35,  101148706,  33766
18/09/17,    5.32,    5.33,    5.37,    5.30,    5.32,  134497949,  38547
15/09/17,    5.32,    5.34,    5.36,    5.30,    5.34,  134942561,  35940
14/09/17,    5.32,    5.36,    5.40,    5.32,    5.32,   97141939,  43003
13/09/17,    5.32,    5.30,    5.35,    5.23,    5.29,  104536357,  36433
12/09/17,    5.27,    5.32,    5.36,    5.27,    5.30,  140326326,  33941
11/09/17,    5.30,    5.29,    5.33,    5.23,    5.28,   98675369,  28531
08/09/17,    5.21,    5.25,    5.36,    5.20,    5.35,  102713717,  29780
06/09/17,    5.32,    5.23,    5.32,    5.14,    5.20,  193611732,  63545
05/09/17,    5.10,    5.11,    5.20,    5.05,    5.16,  159593931,  39967
04/09/17,    5.02,    5.00,    5.02,    4.93,    4.93,   51189104,  19082
01/09/17,    4.96,    4.97,    5.02,    4.89,    4.91,  170111068,  45978
31/08/17,    4.83,    4.82,    4.88,    4.77,    4.80,  234451270,  36404
30/08/17,    4.77,    4.84,    4.93,    4.77,    4.88,  166154426,  35536
29/08/17,    4.91,    4.88,    4.91,    4.84,    4.88,   77051050,  19184
28/08/17,    4.92,    4.92,    4.97,    4.88,    4.93,   76813111,  18762
25/08/17,    4.92,    4.92,    4.93,    4.89,    4.92,   67802592,  16393
24/08/17,    4.88,    4.88,    4.92,    4.84,    4.88,   90447063,  30735
23/08/17,    4.88,    4.88,    4.93,    4.83,    4.88,  134273434,  27168
22/08/17,    4.88,    4.88,    4.92,    4.82,    4.85,  154416806,  34109
21/08/17,    4.72,    4.77,    4.84,    4.71,    4.82,  111528613,  26415
18/08/17,    4.82,    4.75,    4.82,    4.66,    4.66,  186022108,  45458
17/08/17,    4.62,    4.65,    4.71,    4.61,    4.65,   65316243,  19880
16/08/17,    4.65,    4.71,    4.74,    4.64,    4.72,  125948603,  29373
15/08/17,    4.66,    4.66,    4.69,    4.62,    4.64,   68022748,  17743
14/08/17,    4.64,    4.64,    4.68,    4.57,    4.60,   88660461,  26888
11/08/17,    4.60,    4.62,    4.67,    4.59,    4.66,  118723597,  31474
10/08/17,    4.67,    4.74,    4.84,    4.66,    4.82,  157506875,  31122
09/08/17,    4.79,    4.79,    4.82,    4.77,    4.79,   75481115,  22927
08/08/17,    4.77,    4.81,    4.85,    4.77,    4.78,   80320576,  25084
07/08/17,    4.80,    4.78,    4.82,    4.72,    4.72,   83823420,  28934
04/08/17,    4.74,    4.74,    4.77,    4.71,    4.75,   60570613,  21342
03/08/17,    4.72,    4.77,    4.84,    4.72,    4.81,   87689501,  29551
02/08/17,    4.79,    4.74,    4.82,    4.64,    4.65,  129604573,  34417
01/08/17,    4.65,    4.67,    4.72,    4.64,    4.72,   63523675,  21897
31/07/17,    4.72,    4.67,    4.72,    4.63,    4.68,   88120034,  24054
28/07/17,    4.65,    4.62,    4.65,    4.57,    4.60,   58656361,  22745
27/07/17,    4.61,    4.62,    4.67,    4.61,    4.62,   60785819,  27970
26/07/17,    4.60,    4.65,    4.72,    4.60,    4.72,   81635179,  19717
25/07/17,    4.68,    4.67,    4.70,    4.61,    4.61,   83276715,  22880
24/07/17,    4.57,    4.55,    4.58,    4.53,    4.54,   45517806,  14044
21/07/17,    4.49,    4.55,    4.61,    4.49,    4.61,  108353796,  27192
20/07/17,    4.64,    4.67,    4.72,    4.61,    4.72,   83599300,  23229
19/07/17,    4.68,    4.65,    4.71,    4.60,    4.61,  102503597,  39002
18/07/17,    4.59,    4.58,    4.61,    4.54,    4.61,   53685985,  21376
17/07/17,    4.57,    4.59,    4.62,    4.56,    4.61,   78799243,  20989
14/07/17,    4.62,    4.61,    4.62,    4.57,    4.60,  100966854,  25153
13/07/17,    4.56,    4.58,    4.61,    4.54,    4.60,   92593198,  29262
12/07/17,    4.59,    4.52,    4.60,    4.43,    4.47,  186289347,  58035
11/07/17,    4.37,    4.33,    4.40,    4.21,    4.22,  127680917,  29344
10/07/17,    4.25,    4.21,    4.26,    4.15,    4.19,   60744150,  21084
07/07/17,    4.22,    4.25,    4.31,    4.19,    4.28,  119442291,  33563
06/07/17,    4.31,    4.33,    4.37,    4.28,    4.34,  146149912,  33553
05/07/17,    4.32,    4.36,    4.43,    4.28,    4.37,  117795306,  28049
04/07/17,    4.40,    4.39,    4.40,    4.36,    4.37,   35082113,  11030
03/07/17,    4.37,    4.36,    4.39,    4.33,    4.34,   88329596,  27111
30/06/17,    4.37,    4.36,    4.42,    4.31,    4.33,   83369100,  20688
29/06/17,    4.31,    4.31,    4.35,    4.28,    4.34,   68383637,  23781
28/06/17,    4.28,    4.29,    4.36,    4.26,    4.34,   88646336,  31745
27/06/17,    4.32,    4.34,    4.42,    4.28,    4.37,  126929362,  36231
26/06/17,    4.34,    4.31,    4.35,    4.26,    4.28,  119915094,  37804
23/06/17,    4.22,    4.25,    4.30,    4.21,    4.28,   93626095,  24580
22/06/17,    4.26,    4.22,    4.26,    4.14,    4.16,  118444828,  34233
21/06/17,    4.13,    4.19,    4.28,    4.11,    4.22,  165292899,  42623
20/06/17,    4.20,    4.22,    4.28,    4.16,    4.28,  151832431,  59170
19/06/17,    4.34,    4.37,    4.41,    4.33,    4.36,  129428998,  34821
16/06/17,    4.34,    4.37,    4.46,    4.32,    4.45,  206212055,  43505
14/06/17,    4.46,    4.53,    4.61,    4.46,    4.59,  189361455,  51488
13/06/17,    4.59,    4.57,    4.61,    4.53,    4.60,   64188971,  21793
12/06/17,    4.57,    4.57,    4.61,    4.53,    4.60,   86042717,  27508
09/06/17,    4.55,    4.60,    4.64,    4.54,    4.60,   85178146,  31784
08/06/17,    4.55,    4.55,    4.60,    4.50,    4.53,   77698367,  24746
07/06/17,    4.56,    4.61,    4.72,    4.54,    4.71,  124127158,  36366
06/06/17,    4.67,    4.67,    4.72,    4.61,    4.68,   99697464,  32432
05/06/17,    4.67,    4.65,    4.69,    4.58,    4.60,   88192357,  29469
02/06/17,    4.62,    4.54,    4.62,    4.49,    4.53,  120957437,  35027
01/06/17,    4.54,    4.63,    4.72,    4.54,    4.66,  120293118,  37418
31/05/17,    4.60,    4.64,    4.72,    4.60,    4.67,  125985325,  44552
30/05/17,    4.73,    4.77,    4.82,    4.73,    4.80,   97265260,  28349
29/05/17,    4.81,    4.82,    4.88,    4.80,    4.82,   44985786,  16313
26/05/17,    4.84,    4.82,    4.88,    4.74,    4.77,  178054755,  58405
25/05/17,    4.87,    4.91,    5.02,    4.82,    4.94,  126490837,  44970
24/05/17,    4.93,    4.93,    4.99,    4.85,    4.88,  151946631,  45097
23/05/17,    4.77,    4.79,    4.82,    4.74,    4.77,  136382462,  54458
22/05/17,    4.74,    4.72,    4.79,    4.61,    4.72,  154336637,  65890
19/05/17,    4.82,    4.84,    4.93,    4.77,    4.88,  199007572,  77092
18/05/17,    4.66,    4.74,    4.95,    4.40,    4.40,  402521864,  67478
17/05/17,    5.52,    5.52,    5.57,    5.51,    5.51,   84361582,  39454
16/05/17,    5.56,    5.56,    5.59,    5.51,    5.59,   96137858,  32599
15/05/17,    5.56,    5.58,    5.63,    5.54,    5.59,  131724054,  36622
12/05/17,    5.47,    5.48,    5.51,    5.44,    5.50,  234271977,  67325
11/05/17,    5.24,    5.21,    5.29,    5.19,    5.28,   81688589,  27398
10/05/17,    5.21,    5.17,    5.21,    5.07,    5.08,  130098707,  45021
09/05/17,    5.00,    5.01,    5.05,    4.97,    5.01,   78458270,  22539
08/05/17,    4.98,    5.00,    5.08,    4.94,    5.00,  102730469,  26437
05/05/17,    5.04,    4.95,    5.04,    4.84,    4.85,   92224929,  26719
04/05/17,    4.82,    4.86,    4.95,    4.81,    4.95,  105869600,  34316
03/05/17,    5.01,    5.00,    5.05,    4.93,    4.97,  106402573,  29317
02/05/17,    4.94,    5.00,    5.08,    4.91,    4.98,  106178446,  45564
28/04/17,    4.94,    4.93,    4.99,    4.85,    4.91,   87407156,  20356
27/04/17,    4.86,    4.88,    4.97,    4.81,    4.94,   81566369,  23722
26/04/17,    4.95,    5.05,    5.13,    4.95,    5.01,  103467879,  28055
25/04/17,    5.08,    4.98,    5.08,    4.88,    4.93,   90062974,  24691
24/04/17,    4.97,    4.96,    5.01,    4.93,    5.00,   77346587,  21027
20/04/17,    4.92,    4.88,    4.93,    4.82,    4.88,   78787243,  22878
19/04/17,    4.82,    4.91,    5.06,    4.80,    5.05,  115099472,  37737
18/04/17,    4.99,    5.02,    5.09,    4.93,    5.01,  127598591,  42294
17/04/17,    5.06,    5.02,    5.08,    4.94,    5.00,  130157350,  31102
13/04/17,    4.98,    5.08,    5.20,    4.98,    5.20,  124878897,  28908
12/04/17,    5.20,    5.21,    5.25,    5.16,    5.17,  119945679,  26903
11/04/17,    5.20,    5.21,    5.30,    5.16,    5.30,  108765901,  30111
10/04/17,    5.29,    5.26,    5.29,    5.20,    5.28,  105987499,  21970
07/04/17,    5.20,    5.21,    5.28,    5.17,    5.17,   93333344,  32933
06/04/17,    5.15,    5.20,    5.27,    5.10,    5.17,   96875942,  27497
05/04/17,    5.16,    5.29,    5.36,    5.13,    5.33,  140052431,  49247
04/04/17,    5.26,    5.21,    5.28,    5.16,    5.20,   67732818,  21985
03/04/17,    5.20,    5.19,    5.21,    5.15,    5.16,  110442862,  31381
31/03/17,    5.13,    5.16,    5.20,    5.06,    5.09,   94057456,  22471
30/03/17,    5.12,    5.14,    5.19,    5.08,    5.16,   92218389,  29437
29/03/17,    5.12,    5.07,    5.13,    4.93,    4.97,  120587641,  45194
28/03/17,    4.93,    4.94,    5.00,    4.88,    4.93,  126641254,  45131
27/03/17,    4.88,    4.76,    4.88,    4.61,    4.69,   89861089,  29713
24/03/17,    4.77,    4.80,    4.88,    4.72,    4.85,   84203849,  36193
23/03/17,    4.81,    4.82,    4.89,    4.75,    4.77,  102702898,  33031
22/03/17,    4.84,    4.72,    4.86,    4.61,    4.67,  176925683,  75730
21/03/17,    4.61,    4.65,    4.82,    4.54,    4.82,  130124159,  57508
20/03/17,    4.82,    4.73,    4.84,    4.57,    4.60,  147314477,  46941
17/03/17,    4.66,    4.72,    4.92,    4.62,    4.89,  229849036,  82061
16/03/17,    4.86,    4.93,    5.07,    4.84,    5.06,   99145129,  41439
15/03/17,    5.03,    4.92,    5.03,    4.80,    4.92,  155442651,  51293
14/03/17,    4.82,    4.89,    4.99,    4.82,    4.98,  187506192,  58543
13/03/17,    5.09,    5.06,    5.10,    5.01,    5.08,   79006472,  31120
10/03/17,    5.07,    5.12,    5.28,    5.05,    5.21,  119983996,  36024
09/03/17,    5.13,    5.08,    5.16,    5.02,    5.08,  131078879,  44025
08/03/17,    5.16,    5.23,    5.37,    5.16,    5.36,  139512497,  73370
07/03/17,    5.37,    5.38,    5.44,    5.36,    5.37,   87493216,  31702
06/03/17,    5.35,    5.37,    5.48,    5.32,    5.36,   65978910,  25812
03/03/17,    5.43,    5.38,    5.44,    5.32,    5.38,   69357936,  24201
02/03/17,    5.36,    5.36,    5.47,    5.30,    5.47,  108865770,  38983
01/03/17,    5.51,    5.48,    5.51,    5.43,    5.51,   72487642,  26166
24/02/17,    5.37,    5.39,    5.48,    5.35,    5.44,   86045649,  32097
23/02/17,    5.51,    5.58,    5.71,    5.48,    5.65,  116314879,  38407
22/02/17,    5.56,    5.59,    5.66,    5.51,    5.66,  127589464,  42845
21/02/17,    5.70,    5.72,    5.75,    5.67,    5.71,   94991600,  32007
20/02/17,    5.64,    5.60,    5.65,    5.54,    5.58,   94617203,  25672
17/02/17,    5.52,    5.56,    5.64,    5.52,    5.58,   70127389,  21052
16/02/17,    5.62,    5.64,    5.69,    5.58,    5.62,  105155226,  34961
15/02/17,    5.62,    5.65,    5.67,    5.59,    5.64,  135202844,  51252
14/02/17,    5.61,    5.59,    5.65,    5.51,    5.58,   97141849,  45249
13/02/17,    5.52,    5.57,    5.64,    5.51,    5.59,  102775271,  40705
10/02/17,    5.51,    5.46,    5.53,    5.36,    5.37,  125501184,  46594
09/02/17,    5.33,    5.35,    5.39,    5.29,    5.37,   95646061,  28440
08/02/17,    5.35,    5.17,    5.35,    5.06,    5.21,  166597020,  54174
07/02/17,    5.20,    5.28,    5.36,    5.20,    5.35,   82189172,  25002
06/02/17,    5.29,    5.37,    5.48,    5.29,    5.44,   83918262,  52583
03/02/17,    5.44,    5.36,    5.44,    5.21,    5.29,  113737899,  40870
02/02/17,    5.28,    5.32,    5.41,    5.27,    5.30,  111048815,  37746
01/02/17,    5.32,    5.36,    5.46,    5.28,    5.40,  101487358,  32237
31/01/17,    5.32,    5.36,    5.44,    5.28,    5.30,   87018844,  37108
30/01/17,    5.25,    5.36,    5.51,    5.25,    5.51,   75492209,  41856
27/01/17,    5.52,    5.56,    5.63,    5.51,    5.57,   65639694,  30818
26/01/17,    5.59,    5.65,    5.73,    5.59,    5.72,  105690025,  41385
24/01/17,    5.67,    5.74,    5.82,    5.65,    5.72,  140384812,  50520
23/01/17,    5.66,    5.65,    5.70,    5.59,    5.65,   71056889,  27681
20/01/17,    5.66,    5.66,    5.73,    5.60,    5.62,   98677256,  37513
19/01/17,    5.59,    5.59,    5.63,    5.51,    5.61,   61154875,  20572
18/01/17,    5.59,    5.62,    5.65,    5.57,    5.59,   69644113,  24053
17/01/17,    5.61,    5.63,    5.65,    5.57,    5.57,   80847815,  24438
16/01/17,    5.58,    5.56,    5.58,    5.51,    5.56,   56671352,  13728
13/01/17,    5.56,    5.56,    5.65,    5.51,    5.59,   97277877,  30285
12/01/17,    5.64,    5.67,    5.75,    5.64,    5.72,  141135875,  43412
11/01/17,    5.55,    5.51,    5.56,    5.40,    5.53,   96892402,  27680
10/01/17,    5.48,    5.51,    5.56,    5.44,    5.52,   74100334,  31187
09/01/17,    5.43,    5.47,    5.52,    5.43,    5.50,   72351104,  20548
06/01/17,    5.55,    5.56,    5.64,    5.50,    5.59,   72173122,  28712
05/01/17,    5.58,    5.59,    5.64,    5.52,    5.56,  134246145,  34266
04/01/17,    5.50,    5.50,    5.56,    5.43,    5.47,  104474790,  32250
03/01/17,    5.50,    5.44,    5.54,    5.29,    5.29,  112793788,  37364
02/01/17,    5.20,    5.20,    5.20,    5.17,    5.19,   21202212,   6897
29/12/16,    5.27,    5.21,    5.28,    5.15,    5.26,   51146744,  19721
28/12/16,    5.22,    5.18,    5.23,    5.09,    5.10,   53605393,  20265
27/12/16,    5.10,    5.10,    5.16,    5.06,    5.13,   42268130,  13617
26/12/16,    5.10,    5.10,    5.12,    5.06,    5.07,   16179720,   4840
23/12/16,    5.05,    5.03,    5.08,    4.96,    4.98,   61477530,  23100
22/12/16,    4.96,    5.00,    5.12,    4.96,    5.12,  119202690,  30722
21/12/16,    5.08,    5.06,    5.12,    4.97,    5.12,   92791239,  28238
20/12/16,    5.08,    5.08,    5.16,    4.99,    5.12,   89794370,  29668
19/12/16,    5.09,    5.17,    5.28,    5.08,    5.28,  110574244,  27841
16/12/16,    5.21,    5.28,    5.36,    5.21,    5.28,  106885488,  25998
15/12/16,    5.26,    5.17,    5.28,    5.08,    5.22,  122555755,  51635
14/12/16,    5.21,    5.35,    5.48,    5.21,    5.47,  124713067,  45559
13/12/16,    5.47,    5.51,    5.56,    5.44,    5.51,   94354029,  38294
12/12/16,    5.52,    5.57,    5.65,    5.48,    5.59,  100011655,  35529
09/12/16,    5.51,    5.57,    5.64,    5.51,    5.63,  104878647,  29722
08/12/16,    5.56,    5.59,    5.66,    5.51,    5.65,  115887593,  32380
07/12/16,    5.62,    5.65,    5.79,    5.59,    5.77,  142026721,  37764
06/12/16,    5.72,    5.66,    5.73,    5.58,    5.66,  180796177,  65330
05/12/16,    5.55,    5.60,    5.70,    5.51,    5.66,  134346886,  42162
02/12/16,    5.62,    5.48,    5.64,    5.21,    5.36,  164810548,  53501
01/12/16,    5.47,    5.64,    5.79,    5.43,    5.66,  188486590,  67139
30/11/16,    5.66,    5.65,    5.73,    5.52,    5.64,  232885656,  57759
29/11/16,    5.20,    5.27,    5.44,    5.16,    5.42,  152479672,  46719
28/11/16,    5.47,    5.47,    5.51,    5.37,    5.37,  109300534,  37180
25/11/16,    5.42,    5.41,    5.51,    5.33,    5.39,  134615873,  46168
24/11/16,    5.51,    5.57,    5.64,    5.51,    5.64,   41584245,  12010
23/11/16,    5.62,    5.59,    5.66,    5.51,    5.57,  120021230,  36125
22/11/16,    5.65,    5.59,    5.70,    5.39,    5.65,  165523731,  44115
21/11/16,    5.51,    5.41,    5.51,    5.28,    5.33,  167093415,  60252
18/11/16,    5.15,    5.13,    5.20,    5.04,    5.09,  155467531,  46519
17/11/16,    5.06,    5.29,    5.43,    5.06,    5.36,  145545818,  52393
16/11/16,    5.21,    5.16,    5.29,    5.02,    5.16,  218868661,  61599
14/11/16,    4.95,    4.87,    5.02,    4.72,    4.88,  244394254,   2496
11/11/16,    4.96,    5.20,    5.47,    4.93,    5.37,  365718655,  44759
10/11/16,    5.50,    5.73,    6.08,    5.50,    6.06,  267685633,  94293
09/11/16,    5.90,    5.83,    6.06,    5.60,    5.62,  314375865,  93707
08/11/16,    6.01,    6.08,    6.19,    5.92,    6.06,  158547819,  42871
07/11/16,    6.10,    6.00,    6.10,    5.92,    5.92,  146185641,  45553
04/11/16,    5.66,    5.75,    5.87,    5.64,    5.83,  173480626,  57184
03/11/16,    5.72,    5.85,    6.01,    5.72,    5.89,  160276822,  59189
01/11/16,    5.97,    6.08,    6.33,    5.87,    6.33,  193836746,  60241
31/10/16,    6.26,    6.29,    6.43,    6.24,    6.38,  118955705,  48694
28/10/16,    6.41,    6.42,    6.46,    6.35,    6.37,  106435243,  25942
27/10/16,    6.41,    6.46,    6.54,    6.41,    6.42,  123640862,  36326
26/10/16,    6.42,    6.37,    6.46,    6.24,    6.26,  145231547,  38772
25/10/16,    6.37,    6.37,    6.46,    6.26,    6.46,  162881516,  52991
24/10/16,    6.45,    6.46,    6.53,    6.37,    6.46,  145756897,  50817
21/10/16,    6.35,    6.29,    6.41,    6.19,    6.26,  135879058,  31741
20/10/16,    6.26,    6.19,    6.26,    6.11,    6.13,  177628145,  48292
19/10/16,    6.24,    6.23,    6.29,    6.14,    6.26,  184122972,  46561
18/10/16,    6.17,    6.17,    6.26,    6.08,    6.10,  217380424,  69547
17/10/16,    5.99,    5.86,    5.99,    5.69,    5.75,  211439085,  66142
14/10/16,    5.75,    5.72,    5.77,    5.65,    5.66,  185951438,  74520
13/10/16,    5.59,    5.51,    5.61,    5.32,    5.37,  163224206,  42897
11/10/16,    5.44,    5.47,    5.55,    5.41,    5.52,  191473550,  46413
10/10/16,    5.57,    5.56,    5.59,    5.51,    5.51,  107877522,  34258
07/10/16,    5.40,    5.40,    5.44,    5.30,    5.38,  201915515,  43130
06/10/16,    5.35,    5.28,    5.35,    5.17,    5.21,  216419945,  44374
05/10/16,    5.16,    5.10,    5.19,    5.01,    5.02,  183461701,  40505
04/10/16,    4.96,    4.94,    5.00,    4.90,    4.94,  110833949,  31465
03/10/16,    4.94,    4.92,    4.94,    4.82,    4.84,   96381651,  26164
30/09/16,    4.81,    4.82,    4.88,    4.77,    4.80,  109639210,  28869
29/09/16,    4.76,    4.84,    4.93,    4.76,    4.88,  148957245,  37730
28/09/16,    4.91,    4.77,    4.91,    4.65,    4.72,  193397373,  41757
27/09/16,    4.65,    4.63,    4.74,    4.56,    4.74,  162603502,  49778
26/09/16,    4.74,    4.80,    4.85,    4.74,    4.82,   99444090,  25987
23/09/16,    4.85,    4.87,    4.94,    4.80,    4.94,  148077701,  48631
22/09/16,    4.95,    4.94,    4.99,    4.91,    4.92,  134000846,  48058
21/09/16,    4.84,    4.81,    4.85,    4.74,    4.82,  171100418,  41655
20/09/16,    4.78,    4.77,    4.82,    4.72,    4.77,  146367366,  46265
19/09/16,    4.62,    4.72,    4.80,    4.61,    4.75,  143159204,  34844
16/09/16,    4.66,    4.71,    4.75,    4.66,    4.72,  125067073,  33583
15/09/16,    4.79,    4.74,    4.81,    4.66,    4.67,  118772341,  35298
14/09/16,    4.64,    4.66,    4.73,    4.60,    4.66,  123226412,  36314
13/09/16,    4.61,    4.73,    4.91,    4.59,    4.85,  180308028,  63112
12/09/16,    4.93,    4.86,    4.93,    4.71,    4.72,  124219355,  36988
09/09/16,    4.79,    4.88,    4.96,    4.79,    4.93,  119450589,  40785
08/09/16,    5.05,    5.02,    5.06,    4.93,    4.98,  120026392,  40697
06/09/16,    4.94,    4.87,    4.94,    4.80,    4.85,  117001037,  29736
05/09/16,    4.90,    4.89,    4.93,    4.86,    4.88,   73583445,  25656
02/09/16,    4.81,    4.77,    4.81,    4.66,    4.68,  159870349,  42116
01/09/16,    4.61,    4.60,    4.64,    4.53,    4.60,  127260438,  34154
31/08/16,    4.55,    4.58,    4.68,    4.50,    4.65,  171411429,  45622
30/08/16,    4.64,    4.64,    4.68,    4.60,    4.61,  144851133,  34218
29/08/16,    4.56,    4.54,    4.60,    4.40,    4.43,  103171947,  25937
26/08/16,    4.44,    4.49,    4.57,    4.40,    4.49,  142077824,  36459
25/08/16,    4.43,    4.43,    4.47,    4.37,    4.40,  113692072,  25901
24/08/16,    4.39,    4.41,    4.50,    4.37,    4.43,  124730821,  23737
23/08/16,    4.49,    4.48,    4.55,    4.40,    4.42,  171925908,  25664
22/08/16,    4.37,    4.40,    4.47,    4.35,    4.47,  121718897,  28398
19/08/16,    4.53,    4.54,    4.58,    4.49,    4.54,   93588632,  27018
18/08/16,    4.57,    4.57,    4.61,    4.53,    4.54,  126338333,  26443
17/08/16,    4.53,    4.43,    4.53,    4.36,    4.41,  131587344,  34706
16/08/16,    4.43,    4.39,    4.44,    4.29,    4.36,  135803161,  34431
15/08/16,    4.36,    4.34,    4.37,    4.28,    4.31,  150739494,  36422
12/08/16,    4.26,    4.31,    4.40,    4.25,    4.26,  200243327,  49390
11/08/16,    4.28,    4.21,    4.28,    4.12,    4.13,  156235544,  49821
10/08/16,    4.09,    4.14,    4.24,    4.09,    4.22,  116735406,  34975
09/08/16,    4.21,    4.21,    4.28,    4.15,    4.21,   94070894,  27510
08/08/16,    4.21,    4.21,    4.24,    4.14,    4.17,  116499971,  26375
05/08/16,    4.13,    4.19,    4.31,    4.13,    4.28,  151954390,  37740
04/08/16,    4.26,    4.26,    4.28,    4.21,    4.22,  177618596,  44654
03/08/16,    4.21,    4.13,    4.21,    4.00,    4.10,  156182870,  47906
02/08/16,    4.01,    4.00,    4.13,    3.93,    4.00,  137994867,  33560
01/08/16,    3.99,    4.10,    4.24,    3.99,    4.22,  146017915,  36536
29/07/16,    4.21,    4.18,    4.25,    4.13,    4.16,  170874312,  44681
28/07/16,    4.06,    4.00,    4.09,    3.95,    4.03,  114772899,  36118
27/07/16,    4.07,    4.15,    4.26,    4.07,    4.26,  145409885,  40812
26/07/16,    4.21,    4.23,    4.28,    4.19,    4.22,  107366305,  34160
25/07/16,    4.26,    4.27,    4.33,    4.21,    4.25,  132893009,  37053
22/07/16,    4.22,    4.20,    4.24,    4.14,    4.19,   95192878,  26229
21/07/16,    4.19,    4.21,    4.26,    4.15,    4.17,  104616146,  23765
20/07/16,    4.19,    4.15,    4.21,    4.09,    4.19,  138554065,  30219
19/07/16,    4.17,    4.16,    4.24,    4.07,    4.07,  151174234,  55287
18/07/16,    4.09,    4.00,    4.15,    3.85,    3.88,  217736129,  59652
15/07/16,    3.90,    3.87,    3.92,    3.83,    3.86,  143155441,  40323
14/07/16,    3.87,    3.85,    3.89,    3.78,    3.86,  149239453,  49014
13/07/16,    3.76,    3.70,    3.76,    3.63,    3.70,  180342145,  44042
12/07/16,    3.77,    3.78,    3.83,    3.74,    3.76,  163308132,  57760
11/07/16,    3.67,    3.63,    3.67,    3.54,    3.55,  186641412,  42366
08/07/16,    3.49,    3.47,    3.53,    3.42,    3.49,  120165104,  26933
07/07/16,    3.38,    3.44,    3.54,    3.37,    3.42,  229264539,  52025
06/07/16,    3.36,    3.27,    3.37,    3.16,    3.21,  190213646,  37393
05/07/16,    3.29,    3.32,    3.42,    3.27,    3.42,  195925315,  49785
04/07/16,    3.49,    3.52,    3.56,    3.46,    3.53,   68139127,  14771
01/07/16,    3.47,    3.42,    3.49,    3.32,    3.35,  138706683,  36911
30/06/16,    3.34,    3.33,    3.35,    3.27,    3.34,  122811894,  19998
29/06/16,    3.36,    3.35,    3.39,    3.30,    3.34,  157899445,  33041
28/06/16,    3.25,    3.24,    3.29,    3.20,    3.22,  127572530,  30987
27/06/16,    3.10,    3.16,    3.30,    3.10,    3.26,  165630136,  45754
24/06/16,    3.27,    3.22,    3.30,    3.15,    3.18,  213599180,  52875
23/06/16,    3.42,    3.41,    3.42,    3.36,    3.40,  134243573,  34313
22/06/16,    3.30,    3.39,    3.45,    3.30,    3.41,  173654001,  35024
21/06/16,    3.37,    3.26,    3.37,    3.16,    3.21,  149982307,  29922
20/06/16,    3.24,    3.27,    3.32,    3.22,    3.26,  179511724,  51235
17/06/16,    3.16,    3.13,    3.16,    3.08,    3.09,  178098547,  36952
16/06/16,    3.02,    2.97,    3.03,    2.93,    2.97,  132351910,  40664
15/06/16,    3.02,    3.02,    3.07,    2.92,    2.94,  237698559,  41497
14/06/16,    2.94,    2.98,    3.09,    2.91,    3.05,  186042462,  36772
13/06/16,    3.07,    3.07,    3.13,    3.02,    3.03,  104323540,  24468
10/06/16,    3.10,    3.13,    3.18,    3.10,    3.17,  109164137,  31015
09/06/16,    3.24,    3.24,    3.32,    3.20,    3.29,  131504928,  44694
08/06/16,    3.33,    3.23,    3.33,    3.11,    3.11,  217561712,  54657
07/06/16,    3.07,    3.05,    3.08,    2.96,    2.97,   96538242,  30075
06/06/16,    2.99,    3.04,    3.10,    2.99,    3.07,  103536343,  30097
03/06/16,    3.03,    3.03,    3.07,    2.99,    3.02,  127710757,  37499
02/06/16,    2.97,    2.91,    2.97,    2.84,    2.91,  148403815,  33452
01/06/16,    2.90,    2.84,    2.91,    2.80,    2.86,  129492186,  42112
31/05/16,    2.84,    2.92,    3.03,    2.84,    2.96,  164440193,  56676
30/05/16,    2.96,    2.93,    3.07,    2.85,    2.90,   90504921,  19521
27/05/16,    2.91,    2.96,    3.03,    2.91,    3.02,  132142788,  35798
25/05/16,    3.07,    3.09,    3.16,    3.04,    3.07,  128133001,  34032
24/05/16,    3.03,    3.07,    3.13,    2.99,    3.07,  125126337,  39362
23/05/16,    3.02,    3.03,    3.07,    2.97,    3.03,  143381980,  36635
20/05/16,    3.14,    3.24,    3.35,    3.14,    3.25,  183506783,  47269
19/05/16,    3.16,    3.13,    3.27,    3.07,    3.27,  212912327,  47764
18/05/16,    3.30,    3.34,    3.42,    3.28,    3.30,  145799952,  42319
17/05/16,    3.36,    3.42,    3.50,    3.35,    3.48,  129672016,  40244
16/05/16,    3.45,    3.44,    3.49,    3.37,    3.38,  173384640,  36685
13/05/16,    3.35,    3.42,    3.57,    3.33,    3.52,  195430987,  60854
12/05/16,    3.46,    3.60,    3.70,    3.46,    3.69,  187447098,  51917
11/05/16,    3.63,    3.63,    3.71,    3.55,    3.69,  210041010,  49178
10/05/16,    3.63,    3.52,    3.63,    3.43,    3.47,  147749381,  38000
09/05/16,    3.35,    3.35,    3.56,    3.13,    3.55,  265314912,  72734
06/05/16,    3.58,    3.53,    3.58,    3.40,    3.42,  127005126,  34841
05/05/16,    3.47,    3.55,    3.64,    3.40,    3.63,  182473239,  39202
04/05/16,    3.52,    3.54,    3.60,    3.49,    3.49,  121085310,  28576
03/05/16,    3.46,    3.49,    3.58,    3.42,    3.55,  131436342,  36504
02/05/16,    3.61,    3.59,    3.67,    3.52,    3.63,  136198559,  27918
29/04/16,    3.63,    3.63,    3.71,    3.55,    3.69,  151023638,  39767
28/04/16,    3.63,    3.67,    3.72,    3.58,    3.63,  161347388,  35626
27/04/16,    3.63,    3.56,    3.64,    3.46,    3.49,  242084756,  57320
26/04/16,    3.42,    3.40,    3.44,    3.30,    3.35,  113257899,  32487
25/04/16,    3.30,    3.36,    3.51,    3.30,    3.42,  158594250,  34472
22/04/16,    3.45,    3.44,    3.52,    3.29,    3.30,  178045501,  46010
20/04/16,    3.35,    3.37,    3.42,    3.30,    3.33,  149562024,  37152
19/04/16,    3.41,    3.39,    3.42,    3.30,    3.35,  160772047,  41320
18/04/16,    3.27,    3.32,    3.43,    3.13,    3.42,  248444985,  54699
15/04/16,    3.42,    3.35,    3.48,    3.20,    3.27,  267530044,  60168
14/04/16,    3.24,    3.30,    3.46,    3.22,    3.44,  216921870,  56201
13/04/16,    3.36,    3.37,    3.44,    3.29,    3.33,  299367841,  68219
12/04/16,    3.19,    3.12,    3.24,    3.01,    3.03,  242823928,  53947
11/04/16,    2.96,    3.00,    3.03,    2.95,    2.98,  172149087,  50377
08/04/16,    2.92,    2.91,    2.95,    2.84,    2.88,  237204674,  34103
07/04/16,    2.74,    2.74,    2.80,    2.70,    2.76,  129725047,  25762
06/04/16,    2.69,    2.76,    2.82,    2.69,    2.76,  197321402,  32467
05/04/16,    2.78,    2.78,    2.84,    2.63,    2.67,  210904556,  50166
04/04/16,    2.69,    2.80,    2.90,    2.67,    2.84,  196361840,  43621
01/04/16,    2.96,    2.89,    2.97,    2.81,    2.84,  208603764,  37128
31/03/16,    2.96,    2.96,    3.07,    2.91,    2.96,  197079682,  44127
30/03/16,    2.98,    3.08,    3.18,    2.93,    3.07,  252542208,  61649
29/03/16,    3.01,    3.03,    3.13,    2.91,    2.95,  249338093,  50514
28/03/16,    2.98,    2.91,    3.00,    2.80,    2.88,  195286579,  36881
24/03/16,    2.78,    2.71,    2.84,    2.60,    2.67,  147064051,  33097
23/03/16,    2.76,    2.77,    2.82,    2.72,    2.80,  170803386,  53748
22/03/16,    2.88,    2.83,    2.90,    2.74,    2.80,  236390784,  47166
21/03/16,    2.85,    2.86,    2.92,    2.80,    2.86,  183962953,  47562
18/03/16,    2.88,    2.82,    2.89,    2.74,    2.86,  215959034,  54700
17/03/16,    2.87,    2.84,    2.91,    2.74,    2.88,  332074595,  85880
16/03/16,    2.56,    2.45,    2.56,    2.27,    2.32,  238468243,  54090
15/03/16,    2.34,    2.39,    2.48,    2.34,    2.42,  292637723,  82772
14/03/16,    2.63,    2.74,    2.91,    2.63,    2.88,  239219609,  63713
11/03/16,    2.86,    2.83,    2.91,    2.73,    2.81,  260680949,  63170
10/03/16,    2.81,    2.71,    2.82,    2.59,    2.77,  332174573,  76942
09/03/16,    2.70,    2.70,    2.76,    2.61,    2.74,  239386251,  57560
08/03/16,    2.64,    2.63,    2.79,    2.51,    2.62,  388038150,  97508
07/03/16,    2.62,    2.59,    2.67,    2.48,    2.57,  239363631,  64236
04/03/16,    2.55,    2.61,    2.80,    2.46,    2.80,  496086841,  46689
03/03/16,    2.34,    2.23,    2.41,    2.05,    2.06,  526815706,  39293
02/03/16,    2.00,    1.92,    2.00,    1.83,    1.83,  249957414,  44317
01/03/16,    1.88,    1.86,    1.90,    1.80,    1.88,  228457419,  45743
29/02/16,    1.82,    1.81,    1.84,    1.76,    1.79,  237910276,  36333
26/02/16,    1.73,    1.75,    1.80,    1.72,    1.77,  173314395,  25610
25/02/16,    1.73,    1.74,    1.79,    1.70,    1.71,  199044255,  30267
24/02/16,    1.73,    1.70,    1.75,    1.65,    1.70,  210993979,  41390
23/02/16,    1.74,    1.76,    1.88,    1.72,    1.75,  241100355,  39741
22/02/16,    1.77,    1.73,    1.77,    1.64,    1.66,  226088707,  35259
19/02/16,    1.58,    1.58,    1.62,    1.56,    1.60,  158518082,  23527
18/02/16,    1.62,    1.66,    1.73,    1.62,    1.67,  182937122,  32641
17/02/16,    1.67,    1.65,    1.72,    1.60,    1.61,  238060554,  55693
16/02/16,    1.57,    1.61,    1.64,    1.56,    1.60,  226060786,  25833
15/02/16,    1.61,    1.62,    1.62,    1.61,    1.62,   80019333,  30905
12/02/16,    1.57,    1.56,    1.60,    1.52,    1.54,  181410399,  52209
11/02/16,    1.49,    1.48,    1.51,    1.46,    1.48,  168312016,  44276
10/02/16,    1.52,    1.54,    1.56,    1.51,    1.52,  128627429,  28847
05/02/16,    1.61,    1.64,    1.70,    1.61,    1.68,  149115170,  28648
04/02/16,    1.68,    1.66,    1.75,    1.54,    1.62,  258746695,  48820
03/02/16,    1.60,    1.55,    1.61,    1.49,    1.56,  208982126,  35623
02/02/16,    1.52,    1.58,    1.65,    1.52,    1.62,  151330340,  40984
01/02/16,    1.68,    1.68,    1.73,    1.65,    1.68,  146461203,  28762
29/01/16,    1.73,    1.68,    1.73,    1.61,    1.67,  261878420,  64685
28/01/16,    1.62,    1.67,    1.81,    1.54,    1.66,  370596779,  59274
27/01/16,    1.62,    1.57,    1.64,    1.47,    1.49,  224652405,  37197
26/01/16,    1.48,    1.48,    1.52,    1.46,    1.49,  204621076,  52018
22/01/16,    1.56,    1.62,    1.70,    1.56,    1.68,  284967033,  63312
21/01/16,    1.60,    1.61,    1.66,    1.54,    1.54,  246069881,  38327
20/01/16,    1.56,    1.54,    1.60,    1.51,    1.60,  263658842,  38262
19/01/16,    1.65,    1.70,    1.77,    1.64,    1.77,  187847435,  39339
18/01/16,    1.70,    1.76,    1.83,    1.70,    1.83,  131047604,  29986
15/01/16,    1.83,    1.86,    1.92,    1.83,    1.89,  213278427,  50850
14/01/16,    2.02,    1.94,    2.02,    1.81,    1.88,  216696305,  36860
13/01/16,    1.88,    1.94,    2.04,    1.86,    2.03,  200201630,  40840
12/01/16,    1.96,    2.03,    2.18,    1.96,    2.18,  229201211,  49361
11/01/16,    2.16,    2.18,    2.24,    2.15,    2.23,  144818394,  33954
08/01/16,    2.23,    2.23,    2.28,    2.18,    2.27,  146721921,  23251
07/01/16,    2.23,    2.23,    2.27,    2.16,    2.19,  161097871,  28804
06/01/16,    2.27,    2.28,    2.33,    2.27,    2.33,  190678231,  37022
05/01/16,    2.37,    2.39,    2.49,    2.34,    2.46,   83042158,  23641
04/01/16,    2.43,    2.42,    2.49,    2.33,    2.34,  129909406,  24012
30/12/15,    2.38,    2.34,    2.39,    2.32,    2.36,   85117866,  21660
29/12/15,    2.37,    2.40,    2.43,    2.37,    2.41,   63303167,  15739
28/12/15,    2.38,    2.39,    2.46,    2.35,    2.46,   80464548,  24347
23/12/15,    2.46,    2.48,    2.50,    2.43,    2.46,  108705006,  23850
22/12/15,    2.41,    2.39,    2.42,    2.34,    2.39,  114448779,  21785
21/12/15,    2.35,    2.41,    2.51,    2.34,    2.51,  152231518,  43658
18/12/15,    2.49,    2.49,    2.51,    2.46,    2.49,  167585161,  41894
17/12/15,    2.55,    2.60,    2.66,    2.54,    2.61,  121986423,  30339
16/12/15,    2.59,    2.57,    2.61,    2.51,    2.58,  108200466,  38679
15/12/15,    2.63,    2.62,    2.64,    2.59,    2.61,   94973839,  32024
14/12/15,    2.55,    2.54,    2.56,    2.51,    2.53,   92219749,  26788
11/12/15,    2.57,    2.59,    2.67,    2.55,    2.57,  141829523,  43920
10/12/15,    2.64,    2.63,    2.68,    2.59,    2.66,  121009479,  31424
09/12/15,    2.71,    2.70,    2.78,    2.57,    2.61,  229140200,  71551
08/12/15,    2.52,    2.51,    2.55,    2.48,    2.55,  130526710,  37060
07/12/15,    2.54,    2.59,    2.70,    2.53,    2.70,  132169315,  36475
04/12/15,    2.66,    2.70,    2.82,    2.63,    2.82,  176326474,  51634
03/12/15,    2.82,    2.84,    2.89,    2.76,    2.83,  212672957,  50222
02/12/15,    2.66,    2.64,    2.70,    2.61,    2.67,  132487523,  39631
01/12/15,    2.65,    2.68,    2.76,    2.64,    2.73,   99112484,  30695
30/11/15,    2.73,    2.72,    2.79,    2.63,    2.67,  202096990,  50087
27/11/15,    2.70,    2.73,    2.80,    2.68,    2.78,  106946773,  39597
26/11/15,    2.80,    2.80,    2.84,    2.78,    2.81,   60626759,  14877
25/11/15,    2.80,    2.86,    2.96,    2.80,    2.93,  152201490,  45405
24/11/15,    3.02,    2.94,    3.02,    2.81,    2.84,  176056112,  45949
23/11/15,    2.86,    2.84,    2.87,    2.80,    2.80,  133051162,  43147
19/11/15,    2.79,    2.76,    2.82,    2.70,    2.82,  143296767,  33374
18/11/15,    2.78,    2.80,    2.84,    2.76,    2.78,  106358327,  34249
17/11/15,    2.76,    2.76,    2.80,    2.70,    2.77,  145454452,  45669
16/11/15,    2.74,    2.67,    2.74,    2.59,    2.59,  157026164,  37882
13/11/15,    2.57,    2.62,    2.68,    2.56,    2.66,  186228103,  54772
12/11/15,    2.69,    2.70,    2.74,    2.67,    2.74,  114974774,  33663
11/11/15,    2.74,    2.74,    2.78,    2.70,    2.74,  122812521,  34149
10/11/15,    2.70,    2.70,    2.73,    2.66,    2.70,   92298616,  27292
09/11/15,    2.70,    2.74,    2.80,    2.70,    2.78,  100062751,  32038
06/11/15,    2.78,    2.80,    2.86,    2.74,    2.84,  109629381,  33976
05/11/15,    2.88,    2.85,    2.89,    2.80,    2.86,  260652198,  43440
04/11/15,    2.86,    2.94,    3.07,    2.84,    3.03,  155811044,  54603
03/11/15,    3.00,    2.89,    3.00,    2.76,    2.79,  166024941,  51571
30/10/15,    2.74,    2.73,    2.76,    2.67,    2.70,  102583299,  28500
29/10/15,    2.70,    2.74,    2.80,    2.68,    2.68,  114309772,  29196
28/10/15,    2.74,    2.76,    2.81,    2.66,    2.70,  157651147,  32926
27/10/15,    2.70,    2.71,    2.80,    2.67,    2.80,  121135068,  31067
26/10/15,    2.80,    2.80,    2.88,    2.77,    2.84,   97331667,  24190
23/10/15,    2.83,    2.86,    2.93,    2.81,    2.92,  127992567,  43053
22/10/15,    2.84,    2.83,    2.88,    2.78,    2.78,  129364875,  39778
21/10/15,    2.75,    2.78,    2.85,    2.74,    2.81,  125838521,  29479
20/10/15,    2.84,    2.85,    2.91,    2.82,    2.84,  134263762,  41572
19/10/15,    2.81,    2.80,    2.82,    2.76,    2.80,  110758465,  28417
16/10/15,    2.81,    2.82,    2.86,    2.78,    2.83,  119568087,  29420
15/10/15,    2.84,    2.80,    2.86,    2.73,    2.84,  171577449,  56667
14/10/15,    2.82,    2.84,    2.91,    2.80,    2.86,  211891576,  81233
13/10/15,    2.88,    2.93,    3.00,    2.86,    2.96,  157273937,  48336
09/10/15,    3.11,    3.10,    3.20,    3.03,    3.19,  202267257,  82253
08/10/15,    3.09,    3.06,    3.13,    2.93,    2.99,  192483584,  77169
07/10/15,    3.00,    3.03,    3.14,    2.92,    3.02,  328862904,  79947
06/10/15,    2.91,    2.88,    2.95,    2.79,    2.80,  228194724,  54242
05/10/15,    2.78,    2.80,    2.88,    2.75,    2.80,  191966091,  61844
02/10/15,    2.76,    2.63,    2.78,    2.46,    2.49,  248567688,  56534
01/10/15,    2.49,    2.54,    2.64,    2.49,    2.59,  194486952,  59437
30/09/15,    2.56,    2.53,    2.57,    2.48,    2.57,  302661495,  77202
29/09/15,    2.34,    2.35,    2.41,    2.31,    2.33,  146951111,  34727
28/09/15,    2.28,    2.33,    2.39,    2.28,    2.39,  103115590,  32716
25/09/15,    2.42,    2.46,    2.55,    2.40,    2.52,  124696430,  30807
24/09/15,    2.48,    2.42,    2.53,    2.34,    2.34,  159446487,  48384
23/09/15,    2.42,    2.46,    2.54,    2.38,    2.48,  180065892,  41435
22/09/15,    2.48,    2.48,    2.56,    2.41,    2.56,  184946225,  49371
21/09/15,    2.59,    2.65,    2.73,    2.59,    2.72,  113787232,  34353
18/09/15,    2.70,    2.70,    2.76,    2.66,    2.75,  189919496,  55913
17/09/15,    2.80,    2.82,    2.88,    2.80,    2.84,  204593334,  55565
16/09/15,    2.88,    2.84,    2.91,    2.74,    2.76,  187495693,  56087
15/09/15,    2.71,    2.74,    2.80,    2.67,    2.71,   98018862,  29268
14/09/15,    2.74,    2.70,    2.78,    2.64,    2.74,  146555742,  41276
11/09/15,    2.72,    2.74,    2.83,    2.70,    2.81,  149227124,  45066
10/09/15,    2.82,    2.84,    2.88,    2.78,    2.80,  176162931,  58725
09/09/15,    2.96,    3.03,    3.14,    2.96,    3.11,  108082514,  35384
08/09/15,    3.07,    3.07,    3.10,    3.03,    3.07,   82238480,  24344
04/09/15,    3.02,    3.07,    3.09,    3.02,    3.05,   98346618,  37292
03/09/15,    3.09,    3.13,    3.26,    3.03,    3.15,  159517558,  50262
02/09/15,    3.12,    3.06,    3.13,    2.94,    3.09,  156875606,  50026
01/09/15,    3.04,    3.09,    3.21,    3.03,    3.09,  148144599,  57178
31/08/15,    3.24,    3.17,    3.29,    3.02,    3.08,  211394320,  64014
28/08/15,    3.18,    3.21,    3.33,    3.06,    3.07,  205973170,  60261
27/08/15,    3.13,    3.07,    3.13,    2.91,    2.91,  184498897,  85581
26/08/15,    2.88,    2.84,    2.88,    2.80,    2.86,  122697528,  36858
25/08/15,    2.80,    2.84,    2.91,    2.80,    2.87,  161854895,  58939
24/08/15,    2.76,    2.78,    2.89,    2.67,    2.76,  197769182,  65243
21/08/15,    2.94,    2.97,    3.07,    2.94,    3.05,  110016797,  37067
20/08/15,    3.08,    3.08,    3.16,    3.03,    3.07,  107432286,  34533
19/08/15,    3.10,    3.10,    3.20,    3.07,    3.16,  101758427,  39743
18/08/15,    3.18,    3.18,    3.25,    3.12,    3.20,  105262075,  43393
17/08/15,    3.22,    3.27,    3.31,    3.22,    3.25,   91954671,  34390
14/08/15,    3.30,    3.34,    3.42,    3.30,    3.41,   78206160,  34193
13/08/15,    3.36,    3.42,    3.54,    3.36,    3.52,   85509642,  40406
12/08/15,    3.50,    3.48,    3.55,    3.42,    3.47,  109965215,  46663
11/08/15,    3.48,    3.42,    3.49,    3.35,    3.46,  123187893,  47921
10/08/15,    3.53,    3.49,    3.56,    3.39,    3.47,  140376004,  44919
07/08/15,    3.42,    3.53,    3.72,    3.42,    3.63,  181446934,  61761
06/08/15,    3.66,    3.60,    3.69,    3.44,    3.49,  167185057,  56732
05/08/15,    3.55,    3.63,    3.72,    3.55,    3.69,  121952975,  36524
04/08/15,    3.61,    3.63,    3.70,    3.58,    3.59,   85411481,  35525
03/08/15,    3.55,    3.58,    3.69,    3.53,    3.67,  113147253,  39552
31/07/15,    3.71,    3.72,    3.78,    3.66,    3.70,  103221740,  38481
30/07/15,    3.70,    3.71,    3.87,    3.63,    3.84,  132528396,  40211
29/07/15,    3.79,    3.70,    3.79,    3.52,    3.55,  241530860,  75052
28/07/15,    3.54,    3.51,    3.63,    3.41,    3.42,  198439153,  54708
27/07/15,    3.36,    3.43,    3.55,    3.36,    3.53,  147115742,  44307
24/07/15,    3.56,    3.52,    3.63,    3.45,    3.61,  124845771,  42157
23/07/15,    3.61,    3.63,    3.72,    3.58,    3.63,  139358241,  43666
22/07/15,    3.67,    3.70,    3.79,    3.66,    3.76,   82771606,  27310
21/07/15,    3.82,    3.86,    3.99,    3.75,    3.86,  109009890,  39426
20/07/15,    3.82,    3.90,    4.09,    3.81,    4.06,  136557312,  43234
17/07/15,    4.03,    4.09,    4.21,    4.03,    4.19,  108853518,  38199
16/07/15,    4.21,    4.21,    4.26,    4.19,    4.21,   70121527,  26970
15/07/15,    4.17,    4.21,    4.27,    4.14,    4.23,   90950985,  37390
14/07/15,    4.26,    4.21,    4.28,    4.10,    4.13,  101811443,  30245
13/07/15,    4.19,    4.15,    4.22,    4.10,    4.21,   73384052,  30718
10/07/15,    4.17,    4.20,    4.25,    4.15,    4.21,   84739135,  31727
08/07/15,    4.09,    4.11,    4.26,    4.00,    4.13,  119826500,  50693
07/07/15,    4.17,    3.99,    4.18,    3.83,    4.01,  199876858,  59503
06/07/15,    4.07,    4.07,    4.15,    3.99,    4.07,  140895563,  45775
03/07/15,    4.15,    4.22,    4.36,    4.13,    4.33,   87792572,  32987
02/07/15,    4.35,    4.37,    4.43,    4.30,    4.37,  102538913,  42516
01/07/15,    4.31,    4.40,    4.55,    4.26,    4.54,  171978610,  51512
30/06/15,    4.50,    4.53,    4.60,    4.48,    4.57,   90059221,  41060
29/06/15,    4.52,    4.64,    4.82,    4.46,    4.61,  173724387,  49393
26/06/15,    4.67,    4.61,    4.67,    4.47,    4.48,   96980660,  32533
25/06/15,    4.46,    4.53,    4.69,    4.43,    4.68,  135632162,  39164
24/06/15,    4.67,    4.67,    4.72,    4.62,    4.62,  110280544,  31722
23/06/15,    4.60,    4.69,    4.76,    4.60,    4.71,  134603655,  31358
22/06/15,    4.67,    4.67,    4.74,    4.65,    4.72,   62702523,  21576
19/06/15,    4.67,    4.71,    4.77,    4.64,    4.72,   97390054,  32273
18/06/15,    4.77,    4.72,    4.77,    4.66,    4.71,   74021738,  29533
17/06/15,    4.67,    4.72,    4.82,    4.65,    4.78,  113078176,  42141
16/06/15,    4.72,    4.68,    4.77,    4.57,    4.61,  136612753,  40102
15/06/15,    4.60,    4.61,    4.64,    4.57,    4.60,   87252640,  29310
12/06/15,    4.61,    4.60,    4.61,    4.54,    4.55,   84090114,  30592
11/06/15,    4.62,    4.60,    4.66,    4.55,    4.65,   97430462,  34045
10/06/15,    4.62,    4.66,    4.77,    4.58,    4.72,  125447276,  39169
09/06/15,    4.60,    4.60,    4.67,    4.45,    4.46,  122991690,  36200
08/06/15,    4.45,    4.46,    4.53,    4.41,    4.46,   66482973,  23923
05/06/15,    4.44,    4.44,    4.53,    4.40,    4.45,  101906295,  34917
03/06/15,    4.54,    4.58,    4.64,    4.50,    4.60,  137496716,  37454
02/06/15,    4.55,    4.50,    4.60,    4.41,    4.44,  129433265,  47249
01/06/15,    4.37,    4.39,    4.48,    4.33,    4.40,  111615087,  31861
29/05/15,    4.37,    4.43,    4.53,    4.37,    4.50,  203337199,  44895
28/05/15,    4.49,    4.46,    4.54,    4.39,    4.41,  163705641,  48216
27/05/15,    4.44,    4.43,    4.48,    4.34,    4.43,  130467726,  39971
26/05/15,    4.38,    4.45,    4.55,    4.38,    4.54,  123271561,  45044
25/05/15,    4.54,    4.57,    4.61,    4.50,    4.60,   63839142,  22441
22/05/15,    4.64,    4.64,    4.83,    4.58,    4.79,  148573313,  57457
21/05/15,    4.77,    4.72,    4.79,    4.55,    4.55,  146756285,  48743
20/05/15,    4.57,    4.57,    4.65,    4.47,    4.53,  119467784,  38982
19/05/15,    4.57,    4.62,    4.82,    4.53,    4.80,  194230185,  76202
18/05/15,    4.88,    5.00,    5.20,    4.79,    5.19,  224425539,  67267
15/05/15,    4.98,    4.92,    5.00,    4.82,    4.93,  149810056,  63388
14/05/15,    4.92,    4.95,    5.05,    4.88,    4.99,  135486060,  59264
13/05/15,    4.94,    4.93,    5.00,    4.88,    4.92,  125270470,  69791
12/05/15,    4.88,    4.92,    4.98,    4.82,    4.85,   85120291,  34325
11/05/15,    4.86,    4.84,    4.90,    4.76,    4.84,   77327009,  34202
08/05/15,    4.79,    4.82,    4.99,    4.73,    4.97,  119034697,  38448
07/05/15,    4.85,    4.82,    4.98,    4.72,    4.88,  124712331,  43985
06/05/15,    4.82,    5.03,    5.29,    4.81,    5.21,  197930496,  63038
05/05/15,    5.09,    5.09,    5.17,    4.84,    4.85,  207814761,  80587
04/05/15,    4.88,    4.82,    4.91,    4.72,    4.72,  154136919,  64856
30/04/15,    4.62,    4.61,    4.66,    4.54,    4.54,  134141388,  39268
29/04/15,    4.54,    4.53,    4.58,    4.43,    4.45,  100413922,  36556
28/04/15,    4.53,    4.46,    4.56,    4.33,    4.53,  168255766,  48433
27/04/15,    4.45,    4.53,    4.65,    4.45,    4.60,  144656311,  53481
24/04/15,    4.71,    4.76,    4.88,    4.67,    4.67,  294292492,  10039
23/04/15,    4.58,    4.49,    4.71,    4.21,    4.35,  504724264,  48271
22/04/15,    4.65,    4.61,    4.72,    4.48,    4.67,  182709010,  74105
20/04/15,    4.64,    4.66,    4.74,    4.61,    4.68,  144989593,  50428
17/04/15,    4.61,    4.60,    4.69,    4.43,    4.46,  196201983,  70773
16/04/15,    4.58,    4.56,    4.72,    4.43,    4.70,  302681514,  91435
15/04/15,    4.72,    4.61,    4.74,    4.41,    4.49,  286287401,  84867
14/04/15,    4.43,    4.40,    4.51,    4.24,    4.49,  243172026,  95516
13/04/15,    4.34,    4.39,    4.52,    4.21,    4.24,  295285066,  14834
10/04/15,    4.19,    4.13,    4.22,    3.99,    4.07,  194248704,  80952
09/04/15,    4.09,    3.99,    4.10,    3.74,    3.78,  219801972,  79932
08/04/15,    3.75,    3.87,    4.00,    3.71,    3.93,  203575873,  81527
07/04/15,    3.85,    3.80,    3.87,    3.70,    3.75,  168922676,  52335
06/04/15,    3.78,    3.85,    3.89,    3.78,    3.83,  125029123,  44272
02/04/15,    3.79,    3.74,    3.79,    3.61,    3.61,  191285834,  64804
01/04/15,    3.63,    3.62,    3.67,    3.49,    3.52,  163136833,  50063
31/03/15,    3.44,    3.44,    3.52,    3.35,    3.40,  129022911,  45058
30/03/15,    3.43,    3.42,    3.45,    3.34,    3.36,   92350636,  25944
27/03/15,    3.32,    3.30,    3.41,    3.24,    3.30,  142605384,  35825
26/03/15,    3.30,    3.39,    3.53,    3.30,    3.52,  164912554,  43360
25/03/15,    3.49,    3.43,    3.50,    3.37,    3.42,  234017076,  75181
24/03/15,    3.33,    3.32,    3.35,    3.26,    3.32,   98396853,  29041
23/03/15,    3.30,    3.30,    3.34,    3.25,    3.30,   94132683,  24244
20/03/15,    3.30,    3.25,    3.30,    3.16,    3.21,  163402190,  48060
19/03/15,    3.14,    3.19,    3.27,    3.13,    3.24,  120718361,  30641
18/03/15,    3.28,    3.21,    3.29,    3.07,    3.13,  181478084,  52587
17/03/15,    3.13,    3.07,    3.15,    2.94,    2.96,  176450743,  50353
16/03/15,    2.99,    2.94,    3.02,    2.91,    3.01,  149152049,  51586
13/03/15,    2.94,    2.93,    2.96,    2.89,    2.91,  202175275,  72930
12/03/15,    3.02,    3.09,    3.21,    2.98,    3.17,  174398971,  45049
11/03/15,    3.10,    3.08,    3.13,    3.03,    3.07,  122204127,  47008
10/03/15,    3.03,    3.07,    3.17,    3.02,    3.13,  200013512,  56945
09/03/15,    3.15,    3.20,    3.24,    3.14,    3.22,   99578846,  28972
06/03/15,    3.27,    3.27,    3.30,    3.24,    3.25,   74728119,  28804
05/03/15,    3.29,    3.27,    3.32,    3.24,    3.30,   73090095,  29822
04/03/15,    3.26,    3.30,    3.35,    3.26,    3.33,  133021485,  41249
03/03/15,    3.40,    3.42,    3.47,    3.37,    3.42,  117427468,  43431
02/03/15,    3.33,    3.34,    3.42,    3.28,    3.34,  104275822,  25190
27/02/15,    3.39,    3.35,    3.42,    3.22,    3.30,  127196618,  48687
26/02/15,    3.28,    3.28,    3.37,    3.24,    3.33,  119486343,  37010
25/02/15,    3.32,    3.25,    3.33,    3.18,    3.22,  267979298,  99028
24/02/15,    3.49,    3.45,    3.50,    3.40,    3.42,  132721521,  46043
23/02/15,    3.35,    3.36,    3.40,    3.33,    3.38,  113590877,  48068
20/02/15,    3.42,    3.42,    3.51,    3.37,    3.47,   97355543,  25911
19/02/15,    3.45,    3.46,    3.54,    3.42,    3.53,  106605109,  30002
18/02/15,    3.58,    3.62,    3.67,    3.56,    3.60,  117466243,  38086
13/02/15,    3.55,    3.52,    3.58,    3.42,    3.42,  198475874,  59724
12/02/15,    3.36,    3.34,    3.37,    3.28,    3.30,  171209273,  45689
11/02/15,    3.19,    3.16,    3.24,    3.11,    3.16,  134172962,  39031
10/02/15,    3.15,    3.30,    3.47,    3.15,    3.26,  206492696,  65049
09/02/15,    3.29,    3.22,    3.35,    3.08,    3.11,  199328152,  64502
06/02/15,    3.22,    3.24,    3.47,    3.13,    3.47,  325317965,  10455
05/02/15,    3.47,    3.55,    3.63,    3.42,    3.49,  216320509,  60068
04/02/15,    3.55,    3.62,    3.82,    3.38,    3.64,  328365431,  91851
03/02/15,    3.55,    3.37,    3.55,    3.18,    3.18,  268184332,  86671
02/02/15,    3.07,    2.98,    3.07,    2.88,    2.99,  157584995,  51276
30/01/15,    2.90,    2.91,    2.95,    2.86,    2.91,  238869663,  93889
29/01/15,    3.09,    3.07,    3.21,    2.95,    3.20,  309686113,  91760
28/01/15,    3.19,    3.25,    3.37,    3.16,    3.34,  293963212,  79562
27/01/15,    3.61,    3.52,    3.67,    3.37,    3.43,  163562016,  49694
26/01/15,    3.52,    3.49,    3.54,    3.42,    3.46,   90743336,  30721
23/01/15,    3.55,    3.59,    3.69,    3.50,    3.58,  121712481,  31364
22/01/15,    3.63,    3.63,    3.70,    3.54,    3.58,  206375866,  60093
21/01/15,    3.47,    3.42,    3.48,    3.30,    3.35,  132931007,  34353
20/01/15,    3.30,    3.37,    3.49,    3.24,    3.40,  202257341,  40626
19/01/15,    3.24,    3.30,    3.37,    3.24,    3.30,   85758199,  29234
16/01/15,    3.34,    3.36,    3.42,    3.27,    3.35,  159099553,  47874
15/01/15,    3.30,    3.26,    3.33,    3.13,    3.18,  226627599,  53242
14/01/15,    3.08,    3.10,    3.16,    3.07,    3.13,  147400056,  43976
13/01/15,    3.18,    3.24,    3.33,    3.13,    3.14,  176077499,  44851
12/01/15,    3.15,    3.21,    3.40,    3.10,    3.28,  161498690,  60312
09/01/15,    3.33,    3.22,    3.33,    3.15,    3.25,  138972655,  48421
08/01/15,    3.24,    3.22,    3.33,    3.08,    3.10,  232210494,  86280
07/01/15,    3.07,    3.03,    3.08,    2.96,    3.03,  236904498,  84878
06/01/15,    2.94,    2.97,    3.13,    2.84,    3.08,  230715938,  76717
05/01/15,    3.06,    3.09,    3.24,    3.03,    3.23,  208025902,  89898
02/01/15,    3.31,    3.40,    3.55,    3.31,    3.55,  135843554,  39387
30/12/14,    3.55,    3.59,    3.67,    3.55,    3.60,   75826016,  31352
29/12/14,    3.63,    3.67,    3.72,    3.57,    3.60,   68302602,  19833
26/12/14,    3.64,    3.72,    3.85,    3.63,    3.85,   75364683,  23568
23/12/14,    3.88,    3.79,    3.89,    3.62,    3.67,  123189205,  41210
22/12/14,    3.66,    3.56,    3.66,    3.42,    3.51,  147133901,  58199
19/12/14,    3.48,    3.44,    3.54,    3.39,    3.53,  179264218,  49313
18/12/14,    3.35,    3.50,    3.67,    3.32,    3.50,  243367829,  75627
17/12/14,    3.42,    3.42,    3.49,    3.32,    3.36,  250287923,  79015
16/12/14,    3.32,    3.28,    3.52,    3.03,    3.05,  252792334,  67805
15/12/14,    3.24,    3.38,    3.63,    3.24,    3.63,  274919295,  71549
12/12/14,    3.58,    3.68,    3.78,    3.58,    3.77,  124292320,  38791
11/12/14,    3.83,    3.76,    3.92,    3.66,    3.85,  176861148,  63432
10/12/14,    3.84,    3.89,    4.01,    3.83,    4.00,  139506404,  63125
09/12/14,    4.01,    3.92,    4.03,    3.83,    3.93,  189879542,  66015
08/12/14,    4.07,    4.17,    4.30,    4.03,    4.30,  120802820,  38597
05/12/14,    4.34,    4.32,    4.37,    4.26,    4.36,   82979951,  37046
04/12/14,    4.33,    4.36,    4.53,    4.31,    4.53,  100211870,  37783
03/12/14,    4.50,    4.45,    4.54,    4.32,    4.34,  109469746,  35643
02/12/14,    4.28,    4.34,    4.44,    4.28,    4.43,  110059075,  40680
01/12/14,    4.36,    4.38,    4.49,    4.32,    4.46,  156640999,  54097
28/11/14,    4.54,    4.65,    4.81,    4.54,    4.77,  128621708,  35141
27/11/14,    4.77,    4.97,    5.17,    4.72,    5.03,  152911191,  42668
26/11/14,    4.99,    5.06,    5.15,    4.93,    5.11,   97562072,  36161
25/11/14,    5.01,    5.10,    5.29,    4.91,    5.11,  229126911,  82124
24/11/14,    5.04,    5.16,    5.40,    4.99,    5.17,  197471691,   5441
21/11/14,    5.07,    4.85,    5.07,    4.61,    4.61,  182958274,  71728
19/11/14,    4.53,    4.49,    4.60,    4.36,    4.39,  135746823,  50642
18/11/14,    4.40,    4.37,    4.55,    4.26,    4.53,  170425198,  73043
17/11/14,    4.46,    4.56,    4.70,    4.43,    4.63,  131924838,  48637
14/11/14,    4.67,    4.62,    4.72,    4.55,    4.57,  147804995,  56703
13/11/14,    4.82,    4.93,    5.09,    4.82,    5.07,   99468394,  31594
12/11/14,    5.00,    5.02,    5.13,    4.90,    4.94,   85772613,  37643
11/11/14,    4.95,    4.90,    4.95,    4.84,    4.89,   66996471,  28761
10/11/14,    4.94,    4.98,    5.09,    4.93,    5.07,   99193317,  38165
07/11/14,    5.06,    5.00,    5.18,    4.79,    5.05,  217948586,  82491
06/11/14,    4.98,    4.94,    5.06,    4.88,    5.06,  152648266,  63406
05/11/14,    5.10,    5.12,    5.17,    5.08,    5.13,  103512418,  45237
04/11/14,    5.24,    5.20,    5.32,    5.09,    5.31,  125700459,  46287
03/11/14,    5.26,    5.23,    5.35,    5.16,    5.29,  122716619,  36743
31/10/14,    5.41,    5.23,    5.41,    5.09,    5.16,  133150439,  50994
30/10/14,    5.07,    5.08,    5.20,    4.96,    5.17,  209477797,  77921
29/10/14,    4.96,    5.09,    5.23,    4.96,    5.21,  248735012,  95627
28/10/14,    5.32,    5.26,    5.34,    5.18,    5.28,  266779120,  87604
27/10/14,    5.06,    5.05,    5.16,    4.88,    4.95,  602470867,  36911
24/10/14,    5.77,    5.82,    5.98,    5.51,    5.59,  279849479,   1928
23/10/14,    5.46,    5.62,    5.83,    5.46,    5.80,  305001567,  33871
22/10/14,    5.88,    5.95,    6.11,    5.80,    5.95,  173627347,  54692
21/10/14,    5.91,    5.93,    6.15,    5.81,    5.93,  293392702,  43782
20/10/14,    6.35,    6.53,    6.73,    6.32,    6.71,  197412676,  74325
17/10/14,    6.77,    6.80,    6.92,    6.60,    6.86,  193448633,  92645
16/10/14,    6.60,    6.73,    6.91,    6.60,    6.73,  271999159,  15159
15/10/14,    7.14,    7.18,    7.39,    6.96,    7.30,  338396506,  29171
14/10/14,    7.66,    7.78,    7.98,    7.57,    7.72,  226253442,  88918
13/10/14,    7.84,    7.74,    7.93,    7.47,    7.57,  238847036,  94697
10/10/14,    7.08,    7.29,    7.49,    7.08,    7.40,  181813969,  73160
09/10/14,    7.51,    7.60,    7.76,    7.51,    7.54,  231411855,  78796
08/10/14,    7.38,    7.34,    7.74,    7.08,    7.72,  292468755,   2277
07/10/14,    7.52,    7.53,    7.72,    7.31,    7.38,  245693922,  98114
06/10/14,    7.23,    7.31,    7.60,    7.12,    7.60,  322086227,  27898
03/10/14,    6.51,    6.35,    6.56,    6.11,    6.23,  173724462,  79198
02/10/14,    6.12,    6.12,    6.26,    5.97,    6.17,  183552163,  66061
01/10/14,    6.05,    6.17,    6.31,    6.05,    6.26,  222373499,   4521
30/09/14,    6.41,    6.46,    6.60,    6.27,    6.54,  229820473,  14206
29/09/14,    6.58,    6.72,    6.81,    6.58,    6.73,  264609678,  93043
26/09/14,    7.42,    7.33,    7.53,    7.02,    7.04,  121522201,  59057
25/09/14,    7.02,    7.08,    7.24,    7.02,    7.18,   73322077,  35483
24/09/14,    7.17,    7.17,    7.31,    7.02,    7.06,  107506863,  40029
23/09/14,    7.14,    7.19,    7.45,    7.04,    7.12,  153865622,  53739
22/09/14,    7.30,    7.10,    7.30,    6.97,    7.25,  187173361,  92968
19/09/14,    7.41,    7.45,    7.57,    7.32,    7.45,  103491689,  39817
18/09/14,    7.54,    7.65,    7.83,    7.51,    7.74,  161005237,  54186
17/09/14,    7.83,    7.85,    7.98,    7.74,    7.91,  152656146,  49322
16/09/14,    7.61,    7.72,    7.92,    7.33,    7.35,  279545942,  90621
15/09/14,    7.28,    7.22,    7.32,    7.10,    7.17,  149170291,  60019
12/09/14,    7.14,    7.26,    7.45,    7.02,    7.38,  230816167,  83060
11/09/14,    7.52,    7.56,    7.69,    7.45,    7.51,  144775964,  54628
10/09/14,    7.42,    7.42,    7.60,    7.30,    7.50,  172867319,  61938
09/09/14,    7.60,    7.64,    7.86,    7.47,    7.60,  202080704,  64155
08/09/14,    7.68,    7.92,    8.38,    7.68,    8.30,  223900155,  70242
05/09/14,    8.10,    8.10,    8.24,    7.94,    8.08,  150437891,  64529
04/09/14,    8.08,    8.24,    8.51,    8.08,    8.17,  188404794,  93885
03/09/14,    8.48,    8.54,    8.82,    8.37,    8.80,  168786088,  82768
02/09/14,    8.68,    8.61,    8.82,    8.28,    8.51,  190300399,  71170
01/09/14,    8.43,    8.59,    8.70,    8.43,    8.48,  111342914,  50095
29/08/14,    8.26,    8.21,    8.37,    8.01,    8.21,  158916811,  59040
28/08/14,    8.09,    8.10,    8.26,    7.99,    8.05,  162606886,  65533
27/08/14,    8.10,    8.03,    8.21,    7.76,    7.84,  205417823,  83757
26/08/14,    7.73,    7.83,    7.97,    7.72,    7.81,  146174779,  49263
25/08/14,    7.81,    7.69,    7.81,    7.47,    7.52,  127043641,  47565
22/08/14,    7.41,    7.42,    7.56,    7.33,    7.49,   96467652,  46069
21/08/14,    7.54,    7.56,    7.66,    7.46,    7.53,  114250295,  38747
20/08/14,    7.57,    7.53,    7.60,    7.33,    7.37,  153010159,  58525
19/08/14,    7.41,    7.35,    7.44,    7.15,    7.17,  120802016,  60296
18/08/14,    7.24,    7.17,    7.33,    7.02,    7.28,  188477002,  61063
15/08/14,    7.10,    6.94,    7.12,    6.69,    6.69,  176902498,  71010
14/08/14,    6.58,    6.61,    6.73,    6.49,    6.62,  127308908,  45126
13/08/14,    6.63,    6.80,    7.06,    6.55,    7.00,  281660942,  11197
12/08/14,    6.97,    7.02,    7.18,    6.93,    7.12,   85836787,  41522
11/08/14,    7.14,    7.02,    7.17,    6.80,    6.86,  100185265,  41187
08/08/14,    6.84,    6.92,    7.02,    6.84,    7.02,  117643978,  45795
07/08/14,    7.14,    7.17,    7.32,    7.03,    7.30,  152161287,  47936
06/08/14,    7.19,    7.17,    7.28,    6.97,    7.02,  205328292,  61740
05/08/14,    6.98,    7.02,    7.12,    6.84,    6.90,  150898576,  54421
04/08/14,    6.90,    6.80,    6.90,    6.69,    6.80,   62488139,  33328
01/08/14,    6.73,    6.73,    6.80,    6.63,    6.73,   85823795,  43070
31/07/14,    6.77,    6.82,    6.96,    6.73,    6.95,  102594101,  48705
30/07/14,    7.02,    7.02,    7.09,    6.96,    6.98,   79039193,  29552
29/07/14,    6.96,    7.02,    7.13,    6.93,    7.12,  106930060,  56277
28/07/14,    7.14,    7.17,    7.30,    7.12,    7.29,   68803964,  40236
25/07/14,    7.27,    7.24,    7.29,    7.17,    7.24,   70366394,  31847
24/07/14,    7.19,    7.17,    7.24,    7.06,    7.22,  105870820,  29984
23/07/14,    7.17,    7.24,    7.34,    7.15,    7.28,  121022868,  48131
22/07/14,    7.45,    7.40,    7.53,    7.28,    7.40,  175848067,  61536
21/07/14,    7.40,    7.30,    7.45,    7.17,    7.24,  125323345,  51291
18/07/14,    7.28,    7.24,    7.38,    7.14,    7.37,  254506531,  81108
17/07/14,    6.93,    6.92,    7.05,    6.78,    6.80,  161154109,  61891
16/07/14,    6.84,    6.81,    6.87,    6.76,    6.86,   77507679,  46216
15/07/14,    6.81,    6.80,    6.86,    6.68,    6.77,  122026052,  49178
14/07/14,    6.77,    6.72,    6.80,    6.52,    6.54,  198128332,  67862
11/07/14,    6.46,    6.42,    6.48,    6.29,    6.41,   58599621,  30127
10/07/14,    6.42,    6.36,    6.43,    6.24,    6.29,  101218567,  39737
08/07/14,    6.14,    6.12,    6.17,    6.08,    6.15,   32484423,  15628
07/07/14,    6.12,    6.12,    6.18,    6.08,    6.17,   52547294,  22741
04/07/14,    6.20,    6.19,    6.23,    6.15,    6.18,   26589120,   3301
03/07/14,    6.20,    6.11,    6.20,    5.96,    5.99,   74505289,  26662
02/07/14,    6.07,    6.08,    6.14,    6.00,    6.08,   80379834,  37404
01/07/14,    6.08,    6.08,    6.19,    5.99,    6.15,   64238314,  31670
30/06/14,    6.12,    6.11,    6.23,    6.01,    6.15,   58913944,  29039
27/06/14,    6.09,    6.11,    6.16,    6.06,    6.11,   46639989,  14524
26/06/14,    6.14,    6.12,    6.23,    6.01,    6.19,   65310432,  20155
25/06/14,    6.12,    6.16,    6.29,    6.07,    6.09,  136039485,  47831
24/06/14,    6.26,    6.41,    6.69,    6.19,    6.46,  151557229,  49385
23/06/14,    6.46,    6.52,    6.64,    6.46,    6.64,   40239224,  17900
20/06/14,    6.63,    6.66,    6.73,    6.57,    6.60,   63198161,  22546
18/06/14,    6.73,    6.63,    6.73,    6.46,    6.52,  121030294,  46763
17/06/14,    6.48,    6.52,    6.62,    6.45,    6.60,   50856783,  20763
16/06/14,    6.63,    6.69,    6.78,    6.59,    6.73,   86908111,  39684
13/06/14,    6.73,    6.69,    6.75,    6.58,    6.58,   78619197,  35243
11/06/14,    6.69,    6.63,    6.72,    6.46,    6.63,  135875948,  57099
10/06/14,    6.50,    6.42,    6.51,    6.29,    6.39,   97701983,  34722
09/06/14,    6.41,    6.33,    6.46,    6.16,    6.23,  133039628,  57596
06/06/14,    6.26,    6.16,    6.26,    6.07,    6.16,  154789214,  53561
05/06/14,    5.78,    5.86,    5.95,    5.77,    5.92,   65480374,  27354
04/06/14,    5.87,    5.90,    5.99,    5.86,    5.96,   58314738,  24104
03/06/14,    5.99,    5.95,    6.00,    5.83,    5.87,   57977505,  24146
02/06/14,    5.87,    5.88,    5.97,    5.80,    5.95,   73642186,  29198
30/05/14,    5.91,    5.98,    6.11,    5.91,    6.08,   72087536,  32894
29/05/14,    6.12,    6.21,    6.29,    6.12,    6.27,   54861580,  25470
28/05/14,    6.26,    6.23,    6.29,    6.11,    6.23,   62926245,  22592
27/05/14,    6.19,    6.25,    6.38,    6.17,    6.35,   63378580,  36333
26/05/14,    6.31,    6.29,    6.34,    6.26,    6.29,   20810303,  11499
23/05/14,    6.26,    6.26,    6.30,    6.23,    6.23,   51158937,  23381
22/05/14,    6.26,    6.23,    6.29,    6.14,    6.20,   90609881,  35849
21/05/14,    6.19,    6.22,    6.29,    6.06,    6.19,  114309973,  58068
20/05/14,    6.12,    6.26,    6.52,    6.06,    6.34,  153752239,  50363
19/05/14,    6.35,    6.35,    6.39,    6.29,    6.37,   72591521,  34637
16/05/14,    6.40,    6.41,    6.51,    6.34,    6.37,   73536239,  26448
15/05/14,    6.38,    6.38,    6.46,    6.35,    6.43,   57454092,  24951
14/05/14,    6.46,    6.43,    6.50,    6.31,    6.35,   65943818,  24145
13/05/14,    6.35,    6.42,    6.52,    6.31,    6.37,   76940788,  29060
12/05/14,    6.38,    6.35,    6.42,    6.29,    6.35,   58102595,  34515
09/05/14,    6.26,    6.35,    6.46,    6.23,    6.40,   96785028,  42005
08/05/14,    6.33,    6.41,    6.66,    6.27,    6.58,  150461985,  60055
07/05/14,    6.57,    6.57,    6.69,    6.41,    6.42,  124754745,  61741
06/05/14,    6.46,    6.41,    6.54,    6.13,    6.18,  134948225,  57153
05/05/14,    6.23,    6.23,    6.29,    6.13,    6.26,   99686323,  47374
02/05/14,    6.23,    6.11,    6.23,    5.85,    5.87,  147177517,  66325
30/04/14,    5.87,    5.87,    5.93,    5.80,    5.87,   76142992,  32143
29/04/14,    5.91,    5.97,    6.06,    5.85,    5.91,  118305518,  39904
28/04/14,    5.87,    5.77,    5.87,    5.59,    5.65,   89171798,  29860
25/04/14,    5.66,    5.62,    5.68,    5.54,    5.65,   88351770,  31912
24/04/14,    5.72,    5.70,    5.79,    5.63,    5.73,   85774105,  36921
23/04/14,    5.66,    5.65,    5.69,    5.58,    5.65,   62485646,  32812
22/04/14,    5.65,    5.72,    5.91,    5.62,    5.77,  126073151,  61647
17/04/14,    5.80,    5.72,    5.87,    5.51,    5.64,  125193218,  47815
16/04/14,    5.59,    5.51,    5.59,    5.39,    5.51,   80812979,  31594
15/04/14,    5.43,    5.50,    5.70,    5.36,    5.59,  100674190,  45853
14/04/14,    5.65,    5.66,    5.80,    5.62,    5.76,   75527316,  46589
11/04/14,    5.73,    5.65,    5.73,    5.46,    5.51,  120897612,  48581
10/04/14,    5.56,    5.58,    5.67,    5.51,    5.55,   78387738,  33185
09/04/14,    5.62,    5.56,    5.65,    5.47,    5.64,  117804215,  44506
08/04/14,    5.66,    5.81,    6.04,    5.57,    5.95,  195607983,  69898
07/04/14,    5.83,    5.72,    5.83,    5.56,    5.56,  141491327,  59701
04/04/14,    5.47,    5.51,    5.57,    5.44,    5.52,   92786934,  43284
03/04/14,    5.45,    5.44,    5.54,    5.36,    5.51,  158136564,  68405
02/04/14,    5.51,    5.44,    5.52,    5.21,    5.21,  197401444,  75974
01/04/14,    5.26,    5.21,    5.27,    5.16,    5.21,  107522576,  49611
31/03/14,    5.25,    5.21,    5.25,    5.16,    5.21,   84444456,  38722
28/03/14,    5.21,    5.16,    5.24,    5.06,    5.18,  126688987,  60346
27/03/14,    5.18,    5.07,    5.18,    4.77,    4.79,  232294272,  85756
26/03/14,    4.80,    4.82,    4.88,    4.77,    4.84,   88754554,  34232
25/03/14,    4.82,    4.82,    4.86,    4.71,    4.74,  120452399,  48553
24/03/14,    4.80,    4.72,    4.81,    4.61,    4.72,  102464920,  43980
21/03/14,    4.67,    4.60,    4.72,    4.47,    4.47,  147101592,  50216
20/03/14,    4.66,    4.60,    4.67,    4.37,    4.40,  173884441,  62508
19/03/14,    4.43,    4.43,    4.50,    4.30,    4.31,  154735142,  56674
18/03/14,    4.31,    4.27,    4.34,    4.18,    4.21,  135124310,  48043
17/03/14,    4.18,    4.22,    4.31,    4.18,    4.28,  118263182,  29948
14/03/14,    4.26,    4.28,    4.37,    4.26,    4.34,  104005948,  44988
13/03/14,    4.36,    4.39,    4.49,    4.34,    4.45,   67694479,  29639
12/03/14,    4.43,    4.43,    4.48,    4.34,    4.36,  128657970,  39137
11/03/14,    4.36,    4.34,    4.37,    4.31,    4.34,  111815868,  39458
10/03/14,    4.33,    4.33,    4.44,    4.28,    4.41,  117797587,  48534
07/03/14,    4.43,    4.45,    4.54,    4.39,    4.46,   99259618,  42166
06/03/14,    4.46,    4.50,    4.57,    4.43,    4.46,   86030053,  28219
05/03/14,    4.43,    4.46,    4.57,    4.43,    4.56,   44098880,  17210
28/02/14,    4.53,    4.58,    4.72,    4.53,    4.70,   83133834,  25328
27/02/14,    4.67,    4.62,    4.69,    4.54,    4.60,   69948590,  25891
26/02/14,    4.55,    4.61,    4.74,    4.55,    4.72,  133979936,  59972
25/02/14,    4.72,    4.75,    4.88,    4.71,    4.81,  106675508,  35386
24/02/14,    4.82,    4.74,    4.85,    4.66,    4.71,   62784313,  29568
21/02/14,    4.72,    4.72,    4.77,    4.68,    4.72,   55814522,  19049
20/02/14,    4.72,    4.72,    4.77,    4.66,    4.67,   71916682,  30159
19/02/14,    4.72,    4.67,    4.72,    4.61,    4.67,   84713456,  34711
18/02/14,    4.71,    4.77,    4.85,    4.71,    4.80,   92173967,  25159
17/02/14,    4.81,    4.82,    4.89,    4.77,    4.88,   37908729,  15005
14/02/14,    4.85,    4.86,    4.89,    4.82,    4.89,   78671469,  26866
13/02/14,    4.86,    4.85,    4.93,    4.81,    4.92,   83318169,  43116
12/02/14,    4.98,    4.98,    5.02,    4.93,    5.02,   69505289,  31423
11/02/14,    4.98,    4.94,    5.01,    4.88,    4.89,   86745279,  31810
10/02/14,    4.86,    4.85,    4.89,    4.77,    4.77,   86210539,  34347
07/02/14,    4.81,    4.78,    4.84,    4.72,    4.75,  101850531,  40391
06/02/14,    4.72,    4.72,    4.77,    4.61,    4.64,   94945001,  51747
05/02/14,    4.60,    4.61,    4.75,    4.51,    4.72,  116814802,  46202
04/02/14,    4.69,    4.66,    4.73,    4.59,    4.67,  107825673,  44974
03/02/14,    4.61,    4.72,    4.88,    4.61,    4.86,  153092327,  60980
31/01/14,    4.89,    4.92,    5.01,    4.84,    4.88,  145738199,  50523
30/01/14,    4.89,    4.93,    5.02,    4.88,    4.94,   76034079,  29579
29/01/14,    4.93,    4.95,    5.05,    4.92,    5.01,   75099311,  28647
28/01/14,    5.00,    5.06,    5.14,    5.00,    5.10,   66042877,  29847
27/01/14,    5.03,    5.05,    5.09,    5.00,    5.06,   61572715,  29798
24/01/14,    5.02,    5.05,    5.14,    4.98,    5.12,   83161756,  30412
23/01/14,    5.16,    5.20,    5.29,    5.16,    5.21,   71814740,  26437
22/01/14,    5.28,    5.22,    5.28,    5.08,    5.13,  132709067,  24491
21/01/14,    5.10,    5.10,    5.16,    5.06,    5.07,   59692237,  18175
20/01/14,    5.06,    5.10,    5.20,    5.05,    5.15,   52806739,  18389
17/01/14,    5.16,    5.20,    5.24,    5.15,    5.21,   67427094,  18613
16/01/14,    5.20,    5.26,    5.37,    5.18,    5.34,   97924014,  40151
15/01/14,    5.34,    5.30,    5.36,    5.21,    5.25,   76595046,  23511
14/01/14,    5.21,    5.22,    5.28,    5.20,    5.21,   48656927,  20090
13/01/14,    5.24,    5.28,    5.36,    5.21,    5.32,   63615836,  20918
10/01/14,    5.32,    5.33,    5.43,    5.21,    5.23,   90048329,  26005
09/01/14,    5.21,    5.29,    5.43,    5.20,    5.37,   76931015,  24048
08/01/14,    5.37,    5.41,    5.45,    5.36,    5.41,   46761475,  20440
07/01/14,    5.37,    5.49,    5.60,    5.37,    5.53,   56424334,  28782
06/01/14,    5.52,    5.47,    5.53,    5.37,    5.47,   61461230,  27189
03/01/14,    5.47,    5.51,    5.59,    5.47,    5.57,   52827138,  20082
02/01/14,    5.58,    5.62,    5.72,    5.53,    5.72,   51394794,  35398
30/12/13,    5.67,    5.70,    5.74,    5.65,    5.65,   31522923,  14257
27/12/13,    5.64,    5.63,    5.66,    5.59,    5.65,   44926499,  16503
26/12/13,    5.64,    5.65,    5.72,    5.63,    5.72,   45387992,  22800
23/12/13,    5.66,    5.66,    5.72,    5.62,    5.66,   34541826,  11935
20/12/13,    5.63,    5.65,    5.75,    5.59,    5.74,   79651827,  24702
19/12/13,    5.74,    5.66,    5.75,    5.62,    5.70,   53075589,  20059
18/12/13,    5.61,    5.64,    5.66,    5.60,    5.65,   66236099,  23674
17/12/13,    5.59,    5.65,    5.77,    5.59,    5.72,   85862026,  22749
16/12/13,    5.77,    5.75,    5.82,    5.67,    5.74,   97101439,  28913
13/12/13,    5.66,    5.65,    5.72,    5.63,    5.65,   82383954,  32683
12/12/13,    5.62,    5.62,    5.66,    5.56,    5.62,   65368199,  24795
11/12/13,    5.59,    5.66,    5.77,    5.59,    5.75,   63868388,  25926
10/12/13,    5.75,    5.77,    5.81,    5.75,    5.77,   43525346,  22295
09/12/13,    5.74,    5.76,    5.81,    5.70,    5.75,   40816963,  17893
06/12/13,    5.73,    5.80,    5.92,    5.72,    5.90,   96818858,  36468
05/12/13,    5.87,    5.87,    5.93,    5.81,    5.83,   75816455,  37236
04/12/13,    5.79,    5.82,    5.91,    5.78,    5.91,   81681701,  31040
03/12/13,    5.83,    5.81,    5.95,    5.66,    5.81,  136472288,  48847
02/12/13,    5.77,    5.91,    6.00,    5.77,    5.94,  233878937,  86515
29/11/13,    6.35,    6.37,    6.46,    6.26,    6.27,  113279615,  42756
28/11/13,    6.22,    6.26,    6.41,    6.18,    6.29,   86340964,  25225
27/11/13,    6.29,    6.35,    6.45,    6.26,    6.40,   87152133,  30803
26/11/13,    6.35,    6.47,    6.68,    6.35,    6.63,  114739166,  41786
25/11/13,    6.78,    6.86,    6.97,    6.78,    6.93,   50997600,  21805
22/11/13,    6.89,    6.98,    7.05,    6.89,    6.91,   71003879,  20649
21/11/13,    6.96,    6.92,    7.02,    6.80,    6.81,  107292322,  30940
19/11/13,    7.02,    7.02,    7.11,    6.95,    7.08,  127167592,  46628
18/11/13,    7.14,    7.02,    7.14,    6.80,    6.81,  134338881,  46228
14/11/13,    6.80,    6.73,    6.81,    6.64,    6.66,   73838786,  31086
13/11/13,    6.63,    6.57,    6.66,    6.41,    6.51,   93388641,  25868
12/11/13,    6.51,    6.58,    6.73,    6.51,    6.69,   72890262,  29892
11/11/13,    6.69,    6.60,    6.69,    6.48,    6.54,   66357647,  28157
08/11/13,    6.53,    6.57,    6.69,    6.52,    6.63,   84783131,  37545
07/11/13,    6.66,    6.73,    6.86,    6.63,    6.73,   62424275,  25947
06/11/13,    6.80,    6.73,    6.80,    6.69,    6.74,   65414512,  24501
05/11/13,    6.73,    6.73,    6.80,    6.68,    6.74,   88799479,  23969
04/11/13,    6.73,    6.71,    6.73,    6.63,    6.66,   61316960,  30131
01/11/13,    6.61,    6.66,    6.78,    6.58,    6.69,  130037358,  44362
31/10/13,    6.80,    6.78,    6.85,    6.60,    6.64,  124573771,  56811
30/10/13,    6.63,    6.54,    6.66,    6.37,    6.58,  160586301,  58747
29/10/13,    6.56,    6.52,    6.64,    6.42,    6.56,   99545080,  38277
28/10/13,    6.63,    6.47,    6.63,    6.31,    6.46,  220321948,  71667
25/10/13,    6.15,    6.17,    6.23,    6.06,    6.07,   90488120,  30724
24/10/13,    6.08,    6.08,    6.19,    6.00,    6.11,   67385950,  31694
23/10/13,    6.11,    6.18,    6.26,    6.11,    6.18,   62991378,  32206
22/10/13,    6.18,    6.24,    6.34,    6.16,    6.29,   97909292,  40801
21/10/13,    6.26,    6.15,    6.30,    5.90,    5.99,  154592698,  41900
18/10/13,    5.96,    6.00,    6.12,    5.93,    6.07,   83999651,  34411
17/10/13,    6.07,    6.09,    6.17,    6.03,    6.08,   80748001,  34831
16/10/13,    6.11,    6.12,    6.21,    6.03,    6.15,  105087408,  37232
15/10/13,    6.13,    6.11,    6.15,    6.04,    6.11,   81614853,  34091
14/10/13,    6.08,    6.01,    6.10,    5.97,    6.00,   64696238,  26238
11/10/13,    6.01,    6.01,    6.09,    5.99,    6.02,   56456448,  28327
10/10/13,    6.02,    6.05,    6.11,    5.99,    6.08,   68281952,  29272
09/10/13,    6.00,    6.03,    6.14,    5.97,    6.12,   58503509,  26444
08/10/13,    6.09,    6.11,    6.26,    6.06,    6.22,   69984377,  32096
07/10/13,    6.20,    6.23,    6.26,    6.16,    6.19,   55248423,  30118
04/10/13,    6.23,    6.10,    6.23,    6.00,    6.12,   83778861,  39436
03/10/13,    6.17,    6.19,    6.26,    6.14,    6.26,   55284654,  30571
02/10/13,    6.26,    6.23,    6.26,    6.17,    6.19,   32524722,  14135
01/10/13,    6.23,    6.18,    6.23,    6.11,    6.17,   46347443,  20916
30/09/13,    6.11,    6.23,    6.34,    6.11,    6.13,   96411587,  34327
27/09/13,    6.16,    6.20,    6.26,    6.14,    6.19,   57070600,  22827
26/09/13,    6.19,    6.23,    6.26,    6.17,    6.26,   54132810,  21521
25/09/13,    6.26,    6.25,    6.29,    6.20,    6.23,   50814086,  17246
24/09/13,    6.26,    6.29,    6.38,    6.26,    6.38,   56868887,  21064
23/09/13,    6.35,    6.35,    6.41,    6.29,    6.31,   41705339,  20901
20/09/13,    6.29,    6.29,    6.38,    6.26,    6.35,   56802712,  28136
19/09/13,    6.37,    6.35,    6.42,    6.25,    6.29,   73387012,  26328
18/09/13,    6.28,    6.18,    6.31,    6.03,    6.12,   92732126,  33841
17/09/13,    6.17,    6.15,    6.19,    6.08,    6.19,   56746747,  21151
16/09/13,    6.14,    6.15,    6.23,    6.04,    6.14,  101420643,  33155
13/09/13,    6.01,    6.00,    6.08,    5.92,    5.94,   55226056,  27762
12/09/13,    5.94,    5.95,    6.12,    5.91,    6.04,  143955462,  30949
11/09/13,    6.08,    6.08,    6.17,    6.00,    6.08,   80736872,  31202
10/09/13,    6.11,    6.10,    6.17,    6.04,    6.08,   87120309,  36610
09/09/13,    6.04,    6.00,    6.07,    5.92,    5.92,   89482609,  33543
06/09/13,    5.91,    5.88,    5.99,    5.81,    5.92,   92636633,  35731
05/09/13,    5.84,    5.80,    5.92,    5.61,    5.62,  144029442,  41847
04/09/13,    5.62,    5.59,    5.64,    5.51,    5.53,  110801985,  28084
03/09/13,    5.59,    5.62,    5.71,    5.56,    5.63,   94243199,  38175
02/09/13,    5.64,    5.65,    5.73,    5.62,    5.72,   56863044,  24013
30/08/13,    5.59,    5.56,    5.66,    5.51,    5.65,  115557537,  36938
29/08/13,    5.63,    5.70,    5.81,    5.62,    5.75,   72291452,  23147
28/08/13,    5.72,    5.79,    5.91,    5.68,    5.83,   89881067,  30146
27/08/13,    5.81,    5.89,    6.00,    5.81,    5.97,   86747129,  33104
26/08/13,    6.05,    6.12,    6.23,    6.04,    6.16,   53669900,  20133
23/08/13,    6.18,    6.14,    6.19,    6.01,    6.01,   97439770,  31444
22/08/13,    6.08,    5.99,    6.11,    5.87,    5.92,  158147912,  59851
21/08/13,    5.77,    5.80,    5.92,    5.66,    5.67,  129701798,  33108
20/08/13,    5.71,    5.81,    5.94,    5.70,    5.90,   90876745,  33005
19/08/13,    5.93,    5.91,    5.99,    5.77,    5.81,  149454098,  34351
16/08/13,    5.92,    5.91,    6.00,    5.80,    5.91,  112649729,  47369
15/08/13,    5.93,    5.87,    5.97,    5.55,    5.56,  243223238,  81259
14/08/13,    5.65,    5.59,    5.65,    5.43,    5.44,  161440109,  50237
13/08/13,    5.44,    5.44,    5.54,    5.37,    5.53,  105006929,  37710
12/08/13,    5.51,    5.71,    5.87,    5.48,    5.75,  163542015,  53867
09/08/13,    5.67,    5.63,    5.70,    5.51,    5.57,   95320502,  34387
08/08/13,    5.53,    5.51,    5.62,    5.38,    5.44,   77455577,  27479
07/08/13,    5.40,    5.44,    5.48,    5.36,    5.41,   52762881,  15167
06/08/13,    5.42,    5.43,    5.56,    5.37,    5.56,   76298855,  24484
05/08/13,    5.53,    5.53,    5.62,    5.51,    5.59,   44665533,  17666
02/08/13,    5.59,    5.62,    5.66,    5.56,    5.62,   52729106,  21349
01/08/13,    5.64,    5.62,    5.66,    5.52,    5.56,   94986028,  33855
31/07/13,    5.43,    5.43,    5.50,    5.37,    5.44,   70382906,  23203
30/07/13,    5.48,    5.49,    5.59,    5.44,    5.59,   67031699,  21474
29/07/13,    5.56,    5.59,    5.66,    5.53,    5.65,   52798164,  26535
26/07/13,    5.65,    5.63,    5.68,    5.56,    5.57,   66903888,  28015
25/07/13,    5.61,    5.54,    5.62,    5.38,    5.40,  111582906,  38275
24/07/13,    5.45,    5.43,    5.51,    5.36,    5.44,   71277825,  30552
23/07/13,    5.47,    5.50,    5.54,    5.44,    5.47,   75593699,  27866
22/07/13,    5.43,    5.40,    5.49,    5.29,    5.32,   76309354,  31130
19/07/13,    5.29,    5.31,    5.36,    5.28,    5.35,   55597005,  19704
18/07/13,    5.36,    5.37,    5.43,    5.29,    5.32,   69639402,  23487
17/07/13,    5.35,    5.35,    5.38,    5.28,    5.29,   87674315,  32567
16/07/13,    5.23,    5.20,    5.25,    5.16,    5.20,   62555789,  19858
15/07/13,    5.17,    5.17,    5.21,    5.10,    5.15,   60632668,  23756
12/07/13,    5.13,    5.20,    5.29,    5.13,    5.21,   70448603,  28856
11/07/13,    5.26,    5.17,    5.27,    5.08,    5.16,  102063643,  38593
10/07/13,    5.06,    5.08,    5.14,    5.01,    5.06,   62371938,  28072
08/07/13,    4.98,    5.05,    5.10,    4.98,    5.06,   66846293,  22485
05/07/13,    5.05,    5.07,    5.27,    4.97,    5.26,  146794265,  53670
04/07/13,    5.31,    5.32,    5.37,    5.29,    5.36,   71435926,  19581
03/07/13,    5.29,    5.20,    5.32,    5.05,    5.07,  150341123,  55150
02/07/13,    5.12,    5.16,    5.40,    5.03,    5.34,  167539001,  53792
01/07/13,    5.37,    5.36,    5.43,    5.30,    5.38,   68196695,  24644
28/06/13,    5.37,    5.37,    5.44,    5.30,    5.44,  102160674,  43324
27/06/13,    5.44,    5.44,    5.48,    5.37,    5.39,   78389347,  28953
26/06/13,    5.36,    5.41,    5.47,    5.36,    5.36,   89389725,  34623
25/06/13,    5.32,    5.33,    5.45,    5.28,    5.36,   94661510,  30692
24/06/13,    5.29,    5.29,    5.40,    5.18,    5.32,  121098534,  50021
21/06/13,    5.48,    5.52,    5.64,    5.48,    5.64,  126714440,  45680
20/06/13,    5.66,    5.62,    5.75,    5.50,    5.63,  191035039,  66034
19/06/13,    5.72,    5.86,    5.97,    5.72,    5.95,  116676299,  52197
18/06/13,    5.93,    5.94,    6.00,    5.87,    5.97,   95158830,  38788
17/06/13,    6.00,    6.08,    6.17,    5.99,    6.14,   74259737,  31015
14/06/13,    6.00,    6.08,    6.26,    6.00,    6.21,  113513989,  33983
13/06/13,    6.26,    6.20,    6.32,    5.97,    6.01,   93750667,  35852
12/06/13,    6.01,    6.11,    6.26,    6.00,    6.23,  111584026,  38381
11/06/13,    6.17,    6.17,    6.26,    6.07,    6.21,   96186241,  37412
10/06/13,    6.26,    6.30,    6.35,    6.26,    6.26,   60411833,  22785
07/06/13,    6.26,    6.31,    6.42,    6.23,    6.29,  115722832,  35174
06/06/13,    6.46,    6.46,    6.51,    6.40,    6.46,   80681983,  28600
05/06/13,    6.46,    6.56,    6.70,    6.45,    6.66,   96340507,  36779
04/06/13,    6.69,    6.69,    6.81,    6.64,    6.80,   73089178,  34281
03/06/13,    6.74,    6.73,    6.80,    6.63,    6.69,   92072217,  37193
31/05/13,    6.68,    6.69,    6.78,    6.58,    6.62,  105552941,  44050
29/05/13,    6.60,    6.63,    6.69,    6.60,    6.63,   74170784,  21534
28/05/13,    6.69,    6.72,    6.78,    6.66,    6.72,   82978199,  22255
27/05/13,    6.63,    6.68,    6.71,    6.63,    6.66,   17339047,   9001
24/05/13,    6.68,    6.66,    6.72,    6.57,    6.63,  111153084,  42661
23/05/13,    6.61,    6.54,    6.61,    6.46,    6.51,  100073702,  33933
22/05/13,    6.63,    6.66,    6.80,    6.54,    6.73,  104817117,  30337
21/05/13,    6.73,    6.73,    6.80,    6.66,    6.72,   70145216,  23927
20/05/13,    6.73,    6.66,    6.73,    6.52,    6.63,   91300582,  23537
17/05/13,    6.63,    6.63,    6.68,    6.57,    6.63,   57086573,  24192
16/05/13,    6.57,    6.58,    6.69,    6.46,    6.50,   75260762,  28692
15/05/13,    6.52,    6.46,    6.53,    6.42,    6.48,   65563265,  25954
14/05/13,    6.51,    6.46,    6.54,    6.41,    6.51,   92132883,  29018
13/05/13,    6.46,    6.51,    6.60,    6.46,    6.58,   63681899,  31445
10/05/13,    6.63,    6.63,    6.80,    6.56,    6.72,   65967698,  32433
09/05/13,    6.73,    6.77,    6.84,    6.69,    6.73,   68366022,  30129
08/05/13,    6.77,    6.80,    6.94,    6.73,    6.92,   73130326,  27578
07/05/13,    6.87,    6.86,    6.92,    6.76,    6.80,   78769707,  29111
06/05/13,    6.80,    6.72,    6.80,    6.60,    6.68,   93159787,  32284
03/05/13,    6.67,    6.73,    6.90,    6.63,    6.83,  128713676,  42865
02/05/13,    6.73,    6.73,    6.88,    6.62,    6.62,  101042492,  45027
30/04/13,    6.69,    6.57,    6.69,    6.46,    6.54,  137614497,  47962
29/04/13,    6.52,    6.51,    6.58,    6.40,    6.42,  185167926,  59936
26/04/13,    6.19,    6.20,    6.26,    6.12,    6.12,   82811445,  28513
25/04/13,    6.15,    6.20,    6.29,    6.14,    6.24,  109602457,  43836
24/04/13,    6.24,    6.25,    6.29,    6.09,    6.11,  103501447,  38467
23/04/13,    6.15,    6.16,    6.26,    5.98,    5.99,  108177710,  44399
22/04/13,    6.00,    5.93,    6.00,    5.82,    5.89,   75209831,  33313
19/04/13,    5.92,    5.87,    5.92,    5.75,    5.81,  118577719,  40980
18/04/13,    5.72,    5.64,    5.75,    5.48,    5.56,   88494727,  33090
17/04/13,    5.51,    5.51,    5.65,    5.44,    5.59,  121736961,  44589
16/04/13,    5.66,    5.65,    5.69,    5.59,    5.59,   73640373,  31328
15/04/13,    5.51,    5.62,    5.72,    5.51,    5.66,  110592817,  40274
12/04/13,    5.75,    5.71,    5.80,    5.63,    5.75,   85192667,  34142
11/04/13,    5.76,    5.78,    5.94,    5.73,    5.92,   69006549,  24927
10/04/13,    5.91,    5.91,    5.97,    5.82,    5.84,   98692377,  32449
09/04/13,    5.81,    5.75,    5.86,    5.60,    5.60,   95847292,  35845
08/04/13,    5.58,    5.62,    5.74,    5.56,    5.72,   67774916,  21034
05/04/13,    5.72,    5.67,    5.74,    5.63,    5.64,   53191252,  18609
04/04/13,    5.67,    5.75,    5.84,    5.66,    5.75,   60419071,  19314
03/04/13,    5.77,    5.73,    5.77,    5.66,    5.66,   48602345,  16186
02/04/13,    5.66,    5.75,    5.83,    5.66,    5.81,   63751309,  19136
01/04/13,    5.79,    5.83,    5.90,    5.79,    5.87,   48335516,  21726
28/03/13,    5.88,    5.88,    5.94,    5.84,    5.90,   48829100,  19275
27/03/13,    5.91,    5.92,    5.96,    5.88,    5.96,   41092006,  15803
26/03/13,    5.95,    5.98,    6.05,    5.92,    6.00,   48995012,  17618
25/03/13,    5.97,    5.96,    6.01,    5.91,    6.00,   74853452,  29085
22/03/13,    5.97,    5.96,    5.99,    5.92,    5.95,   50221248,  14236
21/03/13,    5.94,    5.98,    6.04,    5.94,    5.99,   67965356,  24483
20/03/13,    6.03,    6.04,    6.14,    5.99,    6.11,   86117757,  31633
19/03/13,    6.12,    6.10,    6.19,    6.01,    6.14,  105205856,  38216
18/03/13,    6.15,    6.14,    6.20,    6.02,    6.07,  125322997,  58537
15/03/13,    6.12,    6.18,    6.26,    6.09,    6.23,  134995147,  51982
14/03/13,    6.23,    6.08,    6.23,    5.96,    6.08,   83922593,  36145
13/03/13,    6.00,    6.08,    6.15,    6.00,    6.01,   98415185,  42795
12/03/13,    6.00,    6.05,    6.14,    5.97,    6.03,   81432716,  30597
11/03/13,    6.07,    5.87,    6.08,    5.75,    5.87,   77406837,  32702
08/03/13,    5.89,    5.96,    6.19,    5.82,    6.01,   95138063,  36460
07/03/13,    6.08,    6.07,    6.26,    5.87,    5.87,  194301012,  63523
06/03/13,    5.79,    5.65,    5.87,    5.51,    5.65,  230397132,  84058
05/03/13,    5.30,    5.32,    5.36,    5.28,    5.32,   98466792,  30190
04/03/13,    5.29,    5.36,    5.48,    5.29,    5.38,  108882130,  33067
01/03/13,    5.41,    5.36,    5.45,    5.25,    5.29,   97998749,  38789
28/02/13,    5.32,    5.36,    5.39,    5.30,    5.36,   85667261,  23782
27/02/13,    5.37,    5.37,    5.44,    5.33,    5.37,   89196927,  27039
26/02/13,    5.36,    5.34,    5.39,    5.29,    5.37,  103730479,  31427
25/02/13,    5.43,    5.44,    5.48,    5.39,    5.47,   94205289,  32803
22/02/13,    5.51,    5.51,    5.62,    5.44,    5.62,   95568742,  32788
21/02/13,    5.56,    5.57,    5.64,    5.51,    5.59,   94034005,  30210
20/02/13,    5.65,    5.72,    5.80,    5.65,    5.80,   80405195,  29911
19/02/13,    5.80,    5.79,    5.83,    5.73,    5.74,   88334922,  30152
18/02/13,    5.73,    5.66,    5.73,    5.62,    5.65,   62854855,  21376
15/02/13,    5.65,    5.66,    5.71,    5.63,    5.65,   77137902,  29829
14/02/13,    5.66,    5.68,    5.73,    5.64,    5.71,   80216032,  30680
13/02/13,    5.72,    5.72,    5.77,    5.67,    5.75,   68614214,  25194
08/02/13,    5.68,    5.64,    5.68,    5.57,    5.63,   95380377,  29792
07/02/13,    5.62,    5.65,    5.75,    5.56,    5.69,  113854202,  35010
06/02/13,    5.65,    5.66,    5.77,    5.63,    5.75,   95530063,  34853
05/02/13,    5.80,    5.72,    5.87,    5.52,    5.53,  240235722,  78303
04/02/13,    5.77,    5.79,    5.88,    5.73,    5.82,   99140860,  30750
01/02/13,    5.92,    5.90,    5.97,    5.81,    5.81,   86921288,  30484
31/01/13,    5.80,    5.78,    5.87,    5.73,    5.87,  102124976,  41770
30/01/13,    5.83,    5.92,    6.08,    5.82,    6.08,  206768090,  58212
29/01/13,    6.12,    6.11,    6.22,    6.02,    6.20,   83632405,  29224
28/01/13,    6.22,    6.26,    6.35,    6.19,    6.31,   62134390,  23525
24/01/13,    6.27,    6.26,    6.31,    6.22,    6.22,   60119712,  25073
23/01/13,    6.26,    6.26,    6.29,    6.23,    6.26,   52745160,  16985
22/01/13,    6.26,    6.23,    6.26,    6.17,    6.23,   72840776,  33184
21/01/13,    6.23,    6.23,    6.26,    6.18,    6.26,   55481197,  18540
18/01/13,    6.26,    6.31,    6.37,    6.26,    6.35,   57604721,  17496
17/01/13,    6.31,    6.35,    6.39,    6.29,    6.36,   58830321,  20141
16/01/13,    6.35,    6.31,    6.37,    6.26,    6.37,   51338703,  15071
15/01/13,    6.35,    6.40,    6.46,    6.34,    6.45,   91778834,  28987
14/01/13,    6.35,    6.41,    6.47,    6.33,    6.42,   85330781,  33543
11/01/13,    6.37,    6.36,    6.42,    6.30,    6.35,   55525562,  20024
10/01/13,    6.35,    6.31,    6.37,    6.26,    6.34,   52667843,  21331
09/01/13,    6.29,    6.29,    6.37,    6.24,    6.29,   75113750,  38400
08/01/13,    6.26,    6.30,    6.47,    6.24,    6.45,   89009603,  43361
07/01/13,    6.43,    6.46,    6.63,    6.41,    6.57,   86907076,  39924
04/01/13,    6.57,    6.54,    6.61,    6.46,    6.52,  112433724,  37883
03/01/13,    6.53,    6.46,    6.53,    6.30,    6.35,   94552963,  34774
02/01/13,    6.29,    6.38,    6.46,    6.29,    6.41,   93175331,  43139
28/12/12,    6.26,    6.26,    6.29,    6.19,    6.26,   87144752,  24352
27/12/12,    6.23,    6.29,    6.46,    6.20,    6.42,   89856278,  33284
26/12/12,    6.42,    6.53,    6.63,    6.42,    6.57,   70797372,  19451
21/12/12,    6.63,    6.58,    6.66,    6.53,    6.63,   91393965,  24446
20/12/12,    6.73,    6.68,    6.76,    6.62,    6.69,   78651601,  32656
19/12/12,    6.72,    6.66,    6.73,    6.53,    6.53,  150146855,  48653
18/12/12,    6.46,    6.45,    6.49,    6.35,    6.36,   76327793,  29197
17/12/12,    6.38,    6.41,    6.46,    6.35,    6.43,   84114615,  29702
14/12/12,    6.46,    6.42,    6.51,    6.26,    6.26,  138607814,  45964
13/12/12,    6.26,    6.29,    6.35,    6.26,    6.31,  100912243,  37377
12/12/12,    6.35,    6.37,    6.42,    6.29,    6.39,  107040656,  38874
11/12/12,    6.41,    6.37,    6.41,    6.27,    6.29,   84853894,  36390
10/12/12,    6.26,    6.20,    6.26,    6.08,    6.11,   71052976,  27124
07/12/12,    6.12,    6.08,    6.12,    5.98,    6.00,   51944326,  19029
06/12/12,    5.99,    6.01,    6.08,    5.99,    6.07,   60465434,  20638
05/12/12,    6.08,    6.07,    6.09,    6.00,    6.08,   51474009,  21097
04/12/12,    6.01,    6.08,    6.14,    6.00,    6.11,   74373718,  28035
03/12/12,    6.08,    6.07,    6.11,    5.99,    6.05,   65514952,  22381
30/11/12,    5.98,    6.00,    6.19,    5.93,    6.12,  112185772,  34942
29/11/12,    6.14,    6.08,    6.14,    6.00,    6.08,   80320789,  32547
28/11/12,    5.97,    5.96,    6.01,    5.88,    5.91,   78432407,  37607
27/11/12,    5.93,    6.03,    6.19,    5.92,    6.07,   96317560,  33912
26/11/12,    6.01,    6.04,    6.14,    5.99,    6.14,   55067283,  24925
23/11/12,    6.15,    6.04,    6.15,    5.93,    5.97,   59847579,  23670
22/11/12,    5.97,    5.97,    6.08,    5.92,    6.01,   51517411,  22845
21/11/12,    5.97,    6.11,    6.26,    5.97,    6.24,   98495072,  35998
19/11/12,    6.14,    6.23,    6.28,    6.14,    6.23,   66770564,  27847
16/11/12,    6.11,    6.19,    6.35,    6.02,    6.29,  102214234,  35091
14/11/12,    6.35,    6.39,    6.57,    6.29,    6.51,   86775344,  36957
13/11/12,    6.56,    6.56,    6.63,    6.51,    6.55,   77538232,  29582
12/11/12,    6.55,    6.59,    6.72,    6.55,    6.69,   51756640,  27084
09/11/12,    6.66,    6.69,    6.77,    6.57,    6.57,   63224869,  27779
08/11/12,    6.60,    6.72,    6.85,    6.58,    6.80,   70244695,  31060
07/11/12,    6.80,    6.81,    6.97,    6.73,    6.93,   72307002,  22064
06/11/12,    6.96,    6.92,    6.99,    6.81,    6.87,   65945922,  33554
05/11/12,    6.80,    6.72,    6.81,    6.54,    6.62,   69555558,  22009
01/11/12,    6.69,    6.69,    6.73,    6.63,    6.71,   68898161,  31688
31/10/12,    6.67,    6.73,    6.97,    6.67,    6.93,   91692884,  37045
30/10/12,    6.91,    6.91,    6.96,    6.86,    6.86,   26106686,  14014
29/10/12,    6.85,    6.86,    6.92,    6.80,    6.90,   62761135,  27976
26/10/12,    7.08,    7.09,    7.17,    6.92,    6.96,   78897092,  30461
25/10/12,    6.97,    6.99,    7.06,    6.94,    6.96,   35784541,  13365
24/10/12,    6.91,    6.95,    6.99,    6.91,    6.97,   33405786,  12840
23/10/12,    6.95,    6.95,    7.03,    6.90,    7.02,   80386657,  25175
22/10/12,    7.06,    7.09,    7.24,    7.05,    7.17,   58369034,  24176
19/10/12,    7.14,    7.17,    7.25,    7.14,    7.23,   61998650,  29113
18/10/12,    7.22,    7.19,    7.27,    7.16,    7.24,   94395849,  46506
17/10/12,    7.25,    7.28,    7.33,    7.24,    7.30,   84285869,  30113
16/10/12,    7.31,    7.32,    7.41,    7.24,    7.35,   67321763,  29281
15/10/12,    7.31,    7.27,    7.31,    7.19,    7.24,   71939421,  39959
11/10/12,    7.22,    7.19,    7.25,    7.12,    7.14,   68613944,  30339
10/10/12,    7.08,    7.11,    7.17,    7.08,    7.14,   49609890,  15526
09/10/12,    7.12,    7.16,    7.25,    7.11,    7.19,   52784037,  20543
08/10/12,    7.17,    7.17,    7.22,    7.08,    7.08,   41121769,  18188
05/10/12,    7.14,    7.17,    7.28,    7.12,    7.28,   45623259,  19955
04/10/12,    7.17,    7.17,    7.24,    7.06,    7.17,   69496759,  31569
03/10/12,    7.17,    7.22,    7.33,    7.14,    7.30,   69991870,  29622
02/10/12,    7.28,    7.24,    7.31,    7.17,    7.28,   48772870,  22160
01/10/12,    7.23,    7.25,    7.32,    7.16,    7.17,   48550943,  22061
28/09/12,    7.17,    7.17,    7.27,    7.12,    7.24,   58155043,  25952
27/09/12,    7.28,    7.31,    7.37,    7.28,    7.33,   56755710,  18681
26/09/12,    7.31,    7.28,    7.31,    7.20,    7.23,   57820021,  20375
25/09/12,    7.30,    7.32,    7.41,    7.25,    7.36,   78209526,  24245
24/09/12,    7.36,    7.31,    7.36,    7.24,    7.27,   55729665,  22807
21/09/12,    7.28,    7.33,    7.45,    7.28,    7.42,   58335173,  26992
20/09/12,    7.35,    7.32,    7.44,    7.18,    7.24,   65548239,  24396
19/09/12,    7.28,    7.34,    7.47,    7.27,    7.42,   91492018,  37845
18/09/12,    7.44,    7.45,    7.52,    7.38,    7.47,   51940360,  21604
17/09/12,    7.45,    7.50,    7.58,    7.32,    7.42,   94513376,  48660
14/09/12,    7.47,    7.50,    7.62,    7.38,    7.39,  144642263,  73236
13/09/12,    7.33,    7.24,    7.38,    6.99,    7.02,  124680943,  55762
12/09/12,    7.04,    7.02,    7.07,    6.96,    6.99,   85488936,  30405
11/09/12,    6.97,    6.92,    6.97,    6.81,    6.81,   58894204,  26778
10/09/12,    6.80,    6.84,    6.91,    6.78,    6.87,   71093784,  31033
06/09/12,    6.73,    6.72,    6.78,    6.59,    6.63,   58110681,  27481
05/09/12,    6.58,    6.57,    6.63,    6.51,    6.57,   41519226,  27572
04/09/12,    6.54,    6.57,    6.66,    6.53,    6.62,   43863759,  23263
03/09/12,    6.63,    6.62,    6.69,    6.57,    6.66,   31150676,  15063
31/08/12,    6.66,    6.70,    6.80,    6.66,    6.79,   74379044,  30082
30/08/12,    6.73,    6.73,    6.81,    6.70,    6.76,   47898289,  26468
29/08/12,    6.80,    6.81,    6.91,    6.77,    6.90,   59853299,  26910
28/08/12,    6.84,    6.86,    6.90,    6.81,    6.81,   38541099,  15162
27/08/12,    6.86,    6.81,    6.86,    6.73,    6.81,   45738033,  15581
24/08/12,    6.80,    6.81,    6.90,    6.73,    6.77,   72663231,  23047
23/08/12,    6.81,    6.81,    6.90,    6.78,    6.86,   53044480,  20636
22/08/12,    6.90,    6.86,    6.91,    6.73,    6.78,   65359109,  24111
21/08/12,    6.80,    6.89,    7.02,    6.80,    7.02,   94067371,  30161
20/08/12,    6.92,    6.92,    6.96,    6.86,    6.90,   98868693,  29141
17/08/12,    6.91,    6.90,    6.92,    6.84,    6.92,   54520752,  22284
16/08/12,    6.89,    6.84,    6.91,    6.78,    6.82,   68051200,  29148
15/08/12,    6.73,    6.73,    6.77,    6.66,    6.66,   86012700,  28272
14/08/12,    6.69,    6.73,    6.85,    6.68,    6.79,   62207598,  19260
13/08/12,    6.73,    6.75,    6.81,    6.71,    6.73,   61092650,  21405
10/08/12,    6.74,    6.73,    6.80,    6.66,    6.68,   58912914,  21021
09/08/12,    6.73,    6.73,    6.78,    6.63,    6.71,   74315748,  29929
08/08/12,    6.80,    6.73,    6.80,    6.48,    6.53,  127993283,  50592
07/08/12,    6.48,    6.53,    6.62,    6.42,    6.46,  112134395,  41562
06/08/12,    6.38,    6.26,    6.49,    6.01,    6.10,  173761514,  61447
03/08/12,    6.40,    6.44,    6.50,    6.36,    6.41,   95559145,  47784
02/08/12,    6.26,    6.32,    6.42,    6.23,    6.26,   78736249,  31013
01/08/12,    6.35,    6.26,    6.38,    6.12,    6.26,   86457196,  29579
31/07/12,    6.26,    6.31,    6.52,    6.23,    6.52,  119239923,  39263
30/07/12,    6.52,    6.45,    6.52,    6.35,    6.42,   71301536,  25985
27/07/12,    6.46,    6.35,    6.46,    6.19,    6.24,  117792735,  39982
26/07/12,    6.18,    6.16,    6.23,    6.08,    6.18,   64329487,  24091
25/07/12,    6.08,    6.08,    6.16,    6.00,    6.08,   55378359,  22316
24/07/12,    6.01,    6.01,    6.15,    5.97,    6.11,   61244496,  25756
23/07/12,    6.08,    6.00,    6.11,    5.90,    6.04,   66767187,  26964
20/07/12,    6.15,    6.19,    6.26,    6.12,    6.23,   59318970,  22182
19/07/12,    6.28,    6.29,    6.34,    6.20,    6.20,   64856084,  29216
18/07/12,    6.20,    6.16,    6.20,    6.08,    6.14,   53319587,  17759
17/07/12,    6.17,    6.19,    6.26,    6.13,    6.23,   51818487,  17554
16/07/12,    6.20,    6.25,    6.33,    6.14,    6.26,   83030305,  28677
13/07/12,    6.26,    6.26,    6.29,    6.20,    6.26,  160789826,  45391
12/07/12,    5.95,    5.90,    6.00,    5.79,    5.87,   80905111,  26163
11/07/12,    5.94,    5.95,    6.01,    5.84,    5.93,   67772658,  27784
10/07/12,    5.90,    5.97,    6.15,    5.88,    6.12,   96105398,  39075
06/07/12,    6.15,    6.16,    6.26,    6.12,    6.20,   66026890,  28545
05/07/12,    6.26,    6.26,    6.34,    6.11,    6.12,  112763889,  45745
04/07/12,    6.08,    6.11,    6.16,    6.01,    6.06,   37824382,  16893
03/07/12,    6.08,    6.03,    6.14,    5.90,    5.93,   92220577,  47525
02/07/12,    5.88,    5.85,    5.92,    5.75,    5.80,   60963301,  27588
29/06/12,    5.86,    5.82,    5.87,    5.75,    5.85,   72297081,  30814
28/06/12,    5.66,    5.67,    5.77,    5.59,    5.65,   66826276,  28243
27/06/12,    5.65,    5.72,    5.84,    5.65,    5.77,   65623634,  27663
26/06/12,    5.77,    5.77,    5.86,    5.70,    5.79,  115388110,  45409
25/06/12,    5.72,    5.87,    6.06,    5.72,    5.99,  152373219,  39548
22/06/12,    6.26,    6.23,    6.29,    6.11,    6.23,   64156312,  25556
21/06/12,    6.18,    6.30,    6.42,    6.18,    6.42,   85573985,  33893
20/06/12,    6.38,    6.38,    6.46,    6.29,    6.31,   97210876,  36066
19/06/12,    6.29,    6.28,    6.41,    6.08,    6.08,  153800492,  50764
18/06/12,    6.07,    6.01,    6.11,    5.84,    5.91,  106826621,  39471
15/06/12,    5.95,    5.81,    5.95,    5.72,    5.87,   90998889,  30705
14/06/12,    5.82,    5.89,    6.00,    5.81,    5.95,  127410764,  42947
13/06/12,    6.07,    5.99,    6.07,    5.90,    5.94,   87242387,  35101
12/06/12,    5.96,    5.93,    5.98,    5.87,    5.92,   76691703,  31224
11/06/12,    5.90,    6.00,    6.15,    5.90,    6.12,   71927570,  31489
08/06/12,    6.05,    6.05,    6.15,    5.98,    6.11,   69228122,  23463
06/06/12,    6.12,    6.15,    6.19,    6.08,    6.11,   89036054,  31642
05/06/12,    6.01,    6.08,    6.19,    6.00,    6.16,   64592499,  29740
04/06/12,    6.12,    6.11,    6.18,    5.99,    6.02,   72779359,  28874
01/06/12,    6.01,    6.01,    6.10,    5.90,    5.94,   95648290,  36168
31/05/12,    6.14,    5.95,    6.14,    5.80,    5.92,   94861985,  32886
30/05/12,    5.88,    5.92,    5.99,    5.87,    5.95,   73165847,  31898
29/05/12,    6.03,    6.07,    6.16,    5.99,    6.07,   72360314,  30198
28/05/12,    6.01,    6.08,    6.14,    6.00,    6.08,   27957171,  15557
25/05/12,    5.97,    6.00,    6.12,    5.94,    5.99,   58645557,  32085
24/05/12,    5.99,    6.01,    6.26,    5.95,    6.20,   77205213,  37067
23/05/12,    6.17,    6.18,    6.34,    6.07,    6.29,   81950819,  32361
22/05/12,    6.31,    6.42,    6.57,    6.30,    6.52,   79992063,  33914
21/05/12,    6.53,    6.41,    6.53,    6.14,    6.15,  125534348,  46485
18/05/12,    6.11,    6.07,    6.16,    5.91,    5.96,   96088664,  38087
17/05/12,    5.91,    6.01,    6.23,    5.91,    6.23,  101556473,  43381
16/05/12,    6.19,    6.18,    6.26,    6.08,    6.18,  166966131,  56817
15/05/12,    5.92,    6.01,    6.18,    5.92,    6.08,   98554071,  33307
14/05/12,    6.07,    6.11,    6.17,    6.07,    6.12,   81424530,  29052
11/05/12,    6.20,    6.26,    6.35,    6.20,    6.26,   71117995,  33652
10/05/12,    6.31,    6.42,    6.51,    6.31,    6.44,   60484570,  28643
09/05/12,    6.41,    6.35,    6.42,    6.26,    6.35,   77642756,  29541
08/05/12,    6.42,    6.41,    6.51,    6.35,    6.46,   73722121,  28484
07/05/12,    6.53,    6.50,    6.57,    6.37,    6.47,   73309577,  30839
04/05/12,    6.50,    6.55,    6.79,    6.41,    6.73,  122105814,  61541
03/05/12,    6.80,    6.86,    7.06,    6.77,    6.97,   70919546,  41972
02/05/12,    6.98,    6.92,    7.00,    6.73,    6.73,   86104507,  35997
30/04/12,    6.74,    6.69,    6.74,    6.63,    6.66,   50518741,  42952
27/04/12,    6.64,    6.67,    6.78,    6.63,    6.78,   46375414,  32979
26/04/12,    6.73,    6.71,    6.77,    6.61,    6.63,   70803562,  32051
25/04/12,    6.71,    6.73,    6.81,    6.59,    6.80,   83412404,  41898
24/04/12,    6.73,    6.73,    6.80,    6.69,    6.77,   42898137,  24802
23/04/12,    6.73,    6.73,    6.75,    6.69,    6.73,   48640297,  23453
20/04/12,    6.80,    6.86,    6.92,    6.80,    6.86,   27125663,  14758
19/04/12,    6.80,    6.86,    6.96,    6.80,    6.86,   36650099,  23114
18/04/12,    6.91,    6.86,    6.94,    6.73,    6.84,   73154390,  30691
17/04/12,    6.86,    6.86,    6.91,    6.80,    6.91,   51507146,  25918
16/04/12,    6.81,    6.84,    6.96,    6.78,    6.92,   50942414,  23467
13/04/12,    6.88,    6.90,    7.00,    6.84,    6.95,   61293525,  33277
12/04/12,    6.98,    6.92,    7.01,    6.80,    6.81,   60751565,  32324
11/04/12,    6.78,    6.80,    6.86,    6.73,    6.80,   77678707,  28452
10/04/12,    6.73,    6.76,    6.90,    6.66,    6.81,   61441836,  33887
09/04/12,    6.86,    6.88,    6.94,    6.81,    6.91,   45273291,  23285
05/04/12,    6.98,    6.98,    7.02,    6.87,    6.92,   63512409,  30771
04/04/12,    6.91,    6.98,    7.08,    6.91,    7.06,   75473237,  35126
03/04/12,    7.17,    7.25,    7.38,    7.15,    7.36,   65423852,  30235
02/04/12,    7.37,    7.41,    7.49,    7.31,    7.38,   56682499,  31291
30/03/12,    7.41,    7.38,    7.47,    7.32,    7.45,   55787775,  28973
29/03/12,    7.40,    7.33,    7.42,    7.28,    7.36,   74244229,  33988
28/03/12,    7.42,    7.42,    7.56,    7.36,    7.55,   62134884,  29062
27/03/12,    7.56,    7.60,    7.70,    7.56,    7.66,   64937839,  21320
26/03/12,    7.66,    7.64,    7.69,    7.57,    7.58,   46652849,  24677
23/03/12,    7.53,    7.56,    7.63,    7.51,    7.58,   50604707,  20087
22/03/12,    7.56,    7.56,    7.61,    7.53,    7.60,   52236242,  25225
21/03/12,    7.64,    7.66,    7.74,    7.61,    7.66,   39223587,  17989
20/03/12,    7.69,    7.66,    7.71,    7.60,    7.60,   55511408,  26788
19/03/12,    7.73,    7.72,    7.78,    7.57,    7.65,  119007405,  26213
16/03/12,    7.67,    7.60,    7.72,    7.45,    7.64,  122689611,  48223
15/03/12,    7.62,    7.73,    7.88,    7.61,    7.79,   84118040,  29358
14/03/12,    7.83,    7.82,    7.92,    7.65,    7.69,  110304244,  53633
13/03/12,    7.70,    7.58,    7.70,    7.41,    7.46,   85968640,  32856
12/03/12,    7.39,    7.42,    7.50,    7.37,    7.43,   44022656,  24847
09/03/12,    7.47,    7.56,    7.64,    7.47,    7.60,   47164709,  29044
08/03/12,    7.59,    7.61,    7.72,    7.54,    7.70,   44013471,  25185
07/03/12,    7.57,    7.55,    7.60,    7.50,    7.57,   51625696,  20874
06/03/12,    7.49,    7.52,    7.60,    7.45,    7.60,   80001307,  35397
05/03/12,    7.76,    7.82,    7.96,    7.72,    7.92,   72124411,  30329
02/03/12,    7.99,    7.92,    7.99,    7.84,    7.87,   63719666,  29648
01/03/12,    7.85,    7.79,    7.85,    7.72,    7.73,   59015614,  31962
29/02/12,    7.66,    7.72,    7.78,    7.64,    7.73,   74525691,  35351
28/02/12,    7.66,    7.73,    7.79,    7.66,    7.73,   74171293,  31754
27/02/12,    7.67,    7.74,    7.87,    7.65,    7.78,   95766439,  48777
24/02/12,    7.72,    7.68,    7.76,    7.60,    7.60,   74975510,  49578
23/02/12,    7.55,    7.54,    7.59,    7.47,    7.47,   66509755,  36278
22/02/12,    7.53,    7.54,    7.60,    7.49,    7.55,   54420046,  29187
17/02/12,    7.57,    7.57,    7.60,    7.46,    7.60,   76752446,  47973
16/02/12,    7.53,    7.42,    7.56,    7.21,    7.25,  116460815,  50241
15/02/12,    7.30,    7.32,    7.45,    7.17,    7.41,  126978872,  56636
14/02/12,    7.32,    7.47,    7.68,    7.30,    7.68,  133037757,  62325
13/02/12,    7.68,    7.60,    7.74,    7.45,    7.51,  148492538,  51305
10/02/12,    7.42,    7.57,    7.74,    7.42,    7.64,  278786615,    382
09/02/12,    8.06,    8.03,    8.11,    7.94,    8.05,   74934894,  34376
08/02/12,    8.03,    8.10,    8.16,    7.99,    8.10,   78460187,  42055
07/02/12,    8.09,    7.96,    8.10,    7.81,    7.81,   93587729,  51973
06/02/12,    7.84,    7.78,    7.84,    7.69,    7.72,   45740813,  27045
03/02/12,    7.77,    7.80,    7.87,    7.68,    7.72,   64309616,  36715
02/02/12,    7.74,    7.81,    7.96,    7.72,    7.85,   84318938,  38075
01/02/12,    7.87,    7.86,    7.94,    7.78,    7.80,   77132083,  51872
31/01/12,    7.75,    7.74,    7.87,    7.66,    7.81,   89290513,  48476
30/01/12,    7.75,    7.73,    7.78,    7.67,    7.70,   53306237,  25146
27/01/12,    7.78,    7.82,    7.92,    7.78,    7.92,   55865852,  39720
26/01/12,    7.87,    8.02,    8.16,    7.87,    8.11,   96746851,  50279
24/01/12,    8.03,    8.05,    8.13,    7.87,    7.90,  117806108,  50882
23/01/12,    7.92,    7.84,    8.06,    7.57,    7.59,  115929409,  40494
20/01/12,    7.62,    7.57,    7.62,    7.53,    7.60,   52875052,  24360
19/01/12,    7.62,    7.69,    7.74,    7.62,    7.69,   72395918,  48262
18/01/12,    7.68,    7.65,    7.72,    7.52,    7.52,   81674428,  36604
17/01/12,    7.51,    7.53,    7.60,    7.47,    7.57,   85353608,  38569
16/01/12,    7.46,    7.41,    7.47,    7.27,    7.28,   95026401,  25395
13/01/12,    7.28,    7.26,    7.30,    7.22,    7.25,   85786899,  44334
12/01/12,    7.28,    7.28,    7.33,    7.19,    7.26,   89751547,  42260
11/01/12,    7.24,    7.22,    7.27,    7.16,    7.24,   62777684,  30115
10/01/12,    7.24,    7.24,    7.27,    7.19,    7.24,   66746902,  37240
09/01/12,    7.14,    7.07,    7.14,    7.02,    7.08,   46484425,  24917
06/01/12,    7.04,    7.06,    7.13,    7.02,    7.08,   44192575,  26993
05/01/12,    7.02,    7.05,    7.14,    6.99,    7.06,   61811920,  34675
04/01/12,    7.12,    7.02,    7.13,    6.94,    7.00,   59547042,  24587
03/01/12,    7.07,    6.97,    7.07,    6.89,    6.90,   72771083,  27332
02/01/12,    6.80,    6.73,    6.92,    6.66,    6.73,   65324877,  34041
29/12/11,    6.72,    6.69,    6.73,    6.57,    6.73,   69297405,  31132
28/12/11,    6.70,    6.79,    6.96,    6.69,    6.96,   50586560,  32444
27/12/11,    6.95,    6.96,    6.98,    6.92,    6.93,   29663315,  16541
26/12/11,    6.93,    6.96,    6.99,    6.93,    6.97,    9012951,   5513
23/12/11,    6.96,    6.97,    7.01,    6.93,    6.97,   29719985,  13312
22/12/11,    6.92,    6.93,    6.97,    6.86,    6.91,   44896543,  22901
21/12/11,    6.86,    6.80,    6.88,    6.73,    6.86,   59360750,  35254
20/12/11,    6.91,    6.81,    6.91,    6.66,    6.69,   78264912,  39682
19/12/11,    6.60,    6.68,    6.76,    6.60,    6.69,   60550581,  36760
16/12/11,    6.66,    6.72,    6.80,    6.66,    6.74,   67770169,  23431
15/12/11,    6.73,    6.86,    6.97,    6.72,    6.90,   79218825,  32619
14/12/11,    6.81,    6.91,    7.02,    6.81,    6.99,  104112951,  32600
13/12/11,    7.02,    7.05,    7.14,    7.00,    7.06,   73533059,  26330
12/12/11,    7.02,    7.01,    7.15,    6.94,    7.12,   50330339,  19713
09/12/11,    7.20,    7.17,    7.24,    7.06,    7.09,   56396566,  17810
08/12/11,    7.02,    7.12,    7.33,    7.00,    7.31,   81185923,  34292
07/12/11,    7.28,    7.28,    7.33,    7.19,    7.31,   59378498,  25255
06/12/11,    7.30,    7.23,    7.31,    7.14,    7.14,   54537114,  19100
05/12/11,    7.17,    7.17,    7.24,    7.07,    7.11,   61090700,  21510
02/12/11,    7.03,    7.02,    7.10,    6.99,    7.07,   56192912,  21311
01/12/11,    7.02,    7.01,    7.03,    6.92,    6.98,   71337647,  33445
30/11/11,    6.90,    6.91,    6.96,    6.79,    6.81,   93388677,  33946
29/11/11,    6.69,    6.73,    6.86,    6.66,    6.73,   58984379,  17882
28/11/11,    6.73,    6.73,    6.79,    6.69,    6.73,   47719081,  15242
25/11/11,    6.57,    6.66,    6.78,    6.57,    6.72,   58566040,  16131
24/11/11,    6.78,    6.78,    6.81,    6.73,    6.80,   32643393,   8715
23/11/11,    6.73,    6.73,    6.79,    6.71,    6.72,   53775060,  16059
22/11/11,    6.79,    6.81,    6.87,    6.76,    6.80,   63582248,  23238
21/11/11,    6.81,    6.73,    6.84,    6.66,    6.69,  105623134,  31894
18/11/11,    6.80,    6.79,    6.84,    6.72,    6.80,   64009960,  19542
17/11/11,    6.73,    6.80,    6.92,    6.72,    6.86,   71845482,  21242
16/11/11,    6.92,    6.87,    6.96,    6.80,    6.86,   66299934,  20646
14/11/11,    6.86,    6.81,    6.90,    6.77,    6.84,   40687339,  12843
11/11/11,    6.80,    6.81,    6.86,    6.73,    6.80,   53225670,  17524
10/11/11,    6.66,    6.72,    6.80,    6.66,    6.73,   49696855,  23004
09/11/11,    6.66,    6.75,    6.88,    6.65,    6.81,   89508239,  31293
08/11/11,    6.95,    7.01,    7.10,    6.92,    7.06,   70928088,  25734
07/11/11,    7.02,    6.97,    7.05,    6.80,    6.84,   82183687,  26543
04/11/11,    6.86,    6.81,    6.87,    6.73,    6.73,   61847782,  19645
03/11/11,    6.80,    6.71,    6.80,    6.61,    6.69,   77856110,  32285
01/11/11,    6.54,    6.46,    6.57,    6.31,    6.31,   90006379,  30015
31/10/11,    6.61,    6.66,    6.81,    6.58,    6.71,   99794542,  39875
28/10/11,    6.69,    6.57,    6.69,    6.43,    6.46,   97003110,  27721
27/10/11,    6.47,    6.50,    6.57,    6.35,    6.41,  126044217,  40573
26/10/11,    6.23,    6.23,    6.26,    6.15,    6.26,   50917992,  17018
25/10/11,    6.18,    6.16,    6.24,    6.05,    6.08,   70412636,  21714
24/10/11,    6.13,    6.08,    6.17,    5.96,    6.00,   70423542,  24431
21/10/11,    5.97,    5.96,    6.00,    5.87,    5.87,   60617412,  22064
20/10/11,    5.83,    5.83,    5.95,    5.76,    5.95,   55971286,  19293
19/10/11,    5.96,    5.97,    6.01,    5.91,    6.01,   52872102,  16912
18/10/11,    6.01,    5.98,    6.04,    5.90,    5.95,   72119943,  21215
17/10/11,    5.98,    5.96,    6.11,    5.88,    6.01,   73735685,  20139
14/10/11,    6.08,    6.02,    6.11,    5.98,    6.06,   67753754,  23396
13/10/11,    6.00,    5.96,    6.05,    5.88,    6.00,   87284067,  29415
11/10/11,    5.94,    5.87,    5.95,    5.75,    5.80,   95775167,  26544
10/10/11,    5.87,    5.78,    5.88,    5.67,    5.73,   57096048,  17881
07/10/11,    5.66,    5.73,    5.91,    5.65,    5.91,   69528246,  24416
06/10/11,    5.84,    5.82,    5.92,    5.67,    5.72,   88156416,  29273
05/10/11,    5.65,    5.65,    5.81,    5.59,    5.71,   66047181,  24458
04/10/11,    5.75,    5.64,    5.75,    5.55,    5.65,   95050040,  40508
03/10/11,    5.71,    5.80,    5.91,    5.71,    5.87,   92227110,  26199
30/09/11,    5.92,    5.93,    6.00,    5.87,    5.95,   65905184,  24070
29/09/11,    6.00,    6.00,    6.07,    5.96,    6.01,   49188228,  19532
28/09/11,    5.99,    6.01,    6.11,    5.99,    6.07,   50451859,  18856
27/09/11,    6.06,    6.14,    6.23,    6.04,    6.23,   49723180,  17390
26/09/11,    6.13,    6.00,    6.13,    5.87,    5.99,   56653553,  21228
23/09/11,    5.94,    5.99,    6.11,    5.92,    6.03,   57726736,  21855
22/09/11,    6.02,    6.11,    6.26,    5.98,    6.21,  101243659,  36107
21/09/11,    6.38,    6.46,    6.53,    6.35,    6.42,   62477702,  22401
20/09/11,    6.38,    6.46,    6.53,    6.37,    6.43,   48008958,  19314
19/09/11,    6.45,    6.39,    6.45,    6.29,    6.29,   64657131,  20013
16/09/11,    6.41,    6.37,    6.41,    6.31,    6.35,   42297022,  15853
15/09/11,    6.35,    6.38,    6.43,    6.34,    6.42,   41897739,  18051
14/09/11,    6.35,    6.34,    6.45,    6.26,    6.29,   63532577,  19486
13/09/11,    6.29,    6.28,    6.33,    6.26,    6.31,   48412973,  19362
12/09/11,    6.29,    6.21,    6.29,    6.11,    6.14,   53759986,  19729
09/09/11,    6.26,    6.26,    6.38,    6.23,    6.35,   63642611,  24745
08/09/11,    6.41,    6.42,    6.46,    6.37,    6.42,   52039520,  21161
06/09/11,    6.34,    6.26,    6.35,    6.10,    6.11,   69786126,  22988
05/09/11,    6.22,    6.19,    6.23,    6.15,    6.17,   30632019,  13657
02/09/11,    6.30,    6.30,    6.42,    6.22,    6.41,   78544133,  35224
01/09/11,    6.52,    6.52,    6.55,    6.46,    6.54,   69839882,  26991
31/08/11,    6.45,    6.40,    6.46,    6.31,    6.42,   85207724,  19735
30/08/11,    6.35,    6.35,    6.42,    6.29,    6.31,   54890896,  16171
29/08/11,    6.34,    6.33,    6.39,    6.26,    6.26,   52902836,  20467
26/08/11,    6.17,    6.17,    6.23,    6.07,    6.11,   56997905,  18362
25/08/11,    6.15,    6.20,    6.28,    6.13,    6.26,   62454241,  23419
24/08/11,    6.26,    6.26,    6.29,    6.20,    6.24,   59379062,  19643
23/08/11,    6.26,    6.19,    6.29,    6.03,    6.14,   70580835,  23131
22/08/11,    6.08,    6.17,    6.26,    6.08,    6.23,   55431528,  22970
19/08/11,    6.11,    6.18,    6.29,    6.11,    6.18,   76266111,  30692
18/08/11,    6.29,    6.23,    6.30,    6.12,    6.29,   82667807,  30147
17/08/11,    6.46,    6.42,    6.49,    6.35,    6.45,   60893736,  25863
16/08/11,    6.42,    6.41,    6.46,    6.34,    6.42,   63132254,  26007
15/08/11,    6.51,    6.44,    6.51,    6.34,    6.35,   69949633,  23787
12/08/11,    6.29,    6.29,    6.35,    6.23,    6.26,  107226927,  31595
11/08/11,    6.26,    6.23,    6.34,    6.00,    6.19,  124222357,  44629
10/08/11,    6.11,    5.99,    6.15,    5.83,    5.90,  123861883,  45253
09/08/11,    5.93,    5.95,    6.09,    5.76,    5.83,  146779955,  62447
08/08/11,    5.77,    5.87,    6.01,    5.69,    5.95,  130787803,  53323
05/08/11,    6.26,    6.26,    6.51,    6.11,    6.38,  129879920,  52925
04/08/11,    6.41,    6.57,    6.81,    6.41,    6.80,  138008815,  40692
03/08/11,    6.91,    6.97,    7.16,    6.90,    7.14,   82387446,  35146
02/08/11,    7.12,    7.17,    7.27,    7.08,    7.23,   47257404,  15259
01/08/11,    7.23,    7.24,    7.31,    7.19,    7.28,   48338651,  16701
29/07/11,    7.23,    7.20,    7.24,    7.12,    7.12,   44554097,  17715
28/07/11,    7.23,    7.25,    7.30,    7.20,    7.28,   56068641,  19212
27/07/11,    7.25,    7.25,    7.31,    7.19,    7.25,   72246245,  23141
26/07/11,    7.28,    7.28,    7.34,    7.23,    7.25,   82523173,  24367
25/07/11,    7.23,    7.20,    7.26,    7.07,    7.08,   87028162,  26152
22/07/11,    7.05,    7.06,    7.16,    7.02,    7.06,   43964613,  20362
21/07/11,    7.06,    7.01,    7.09,    6.90,    6.91,   62015674,  17885
20/07/11,    6.88,    6.92,    7.01,    6.88,    6.99,   61585365,  15636
19/07/11,    6.96,    6.99,    7.05,    6.93,    7.02,   55680597,  14261
18/07/11,    6.99,    7.02,    7.06,    6.92,    7.01,   53082676,  12669
15/07/11,    7.06,    7.06,    7.09,    7.02,    7.06,   51399461,  13895
14/07/11,    7.04,    7.06,    7.17,    7.02,    7.16,   56174058,  19782
13/07/11,    7.18,    7.17,    7.20,    7.09,    7.17,   49838927,  15303
12/07/11,    7.09,    7.12,    7.17,    7.02,    7.06,   38514918,  15518
11/07/11,    7.11,    7.11,    7.17,    7.08,    7.13,   53991921,  15853
08/07/11,    7.20,    7.23,    7.27,    7.19,    7.23,   44054958,  13756
07/07/11,    7.27,    7.28,    7.31,    7.24,    7.28,   49957699,  14531
06/07/11,    7.24,    7.22,    7.28,    7.17,    7.21,   42639658,  13348
05/07/11,    7.24,    7.31,    7.36,    7.24,    7.31,   41335249,  20476
04/07/11,    7.31,    7.31,    7.32,    7.29,    7.30,   18388023,   7715
01/07/11,    7.31,    7.30,    7.33,    7.22,    7.28,   59184470,  17801
30/06/11,    7.30,    7.26,    7.30,    7.23,    7.25,   52268473,  14381
29/06/11,    7.17,    7.17,    7.24,    7.13,    7.23,   46116968,  20953
28/06/11,    7.21,    7.16,    7.21,    7.08,    7.12,   51220226,  19701
27/06/11,    7.08,    7.08,    7.12,    7.02,    7.06,   48773711,  14353
24/06/11,    7.02,    7.06,    7.14,    7.02,    7.12,   52028714,  20314
22/06/11,    7.15,    7.23,    7.28,    7.12,    7.13,   60454667,  21016
21/06/11,    7.14,    7.14,    7.17,    7.07,    7.13,   43955454,  14822
20/06/11,    7.08,    7.12,    7.20,    7.08,    7.13,   61774642,  18762
17/06/11,    7.14,    7.17,    7.23,    7.12,    7.22,   46156687,  16495
16/06/11,    7.17,    7.19,    7.31,    7.08,    7.17,   65672416,  22855
15/06/11,    7.17,    7.17,    7.24,    7.11,    7.17,   66999953,  25045
14/06/11,    7.26,    7.25,    7.28,    7.19,    7.19,   44009178,  13218
13/06/11,    7.17,    7.23,    7.32,    7.15,    7.31,   39399310,  13202
10/06/11,    7.30,    7.28,    7.32,    7.24,    7.31,   57208017,  17050
09/06/11,    7.28,    7.27,    7.35,    7.08,    7.14,   79667953,  21112
08/06/11,    7.13,    7.14,    7.21,    7.02,    7.04,   70758318,  17459
07/06/11,    7.06,    7.08,    7.17,    7.03,    7.17,   75733368,  30376
06/06/11,    7.13,    7.19,    7.34,    7.11,    7.33,   71719922,  26671
03/06/11,    7.31,    7.35,    7.42,    7.28,    7.31,   49954799,  14171
02/06/11,    7.35,    7.33,    7.38,    7.30,    7.38,   51284027,  17858
01/06/11,    7.37,    7.36,    7.41,    7.32,    7.37,   58249705,  17867
31/05/11,    7.40,    7.39,    7.47,    7.33,    7.46,   52645592,  15759
30/05/11,    7.39,    7.41,    7.47,    7.38,    7.47,   11583616,   5034
27/05/11,    7.45,    7.45,    7.51,    7.41,    7.47,   44830005,   8145
26/05/11,    7.43,    7.37,    7.43,    7.31,    7.37,   54666130,  15480
25/05/11,    7.33,    7.37,    7.44,    7.28,    7.32,   40333351,  13937
24/05/11,    7.32,    7.33,    7.39,    7.30,    7.32,   41712836,  12902
23/05/11,    7.26,    7.25,    7.28,    7.19,    7.23,   48062318,  16776
20/05/11,    7.36,    7.33,    7.42,    7.23,    7.28,   45449210,  16990
19/05/11,    7.27,    7.34,    7.49,    7.27,    7.45,   57728353,  18426
18/05/11,    7.40,    7.50,    7.57,    7.40,    7.52,   61200752,  16582
17/05/11,    7.49,    7.45,    7.52,    7.31,    7.36,   65886085,  21027
16/05/11,    7.35,    7.36,    7.45,    7.17,    7.20,   97990727,  34644
13/05/11,    7.24,    7.26,    7.32,    7.23,    7.31,   65307991,  19780
12/05/11,    7.28,    7.28,    7.34,    7.20,    7.26,   76295788,  28186
11/05/11,    7.32,    7.38,    7.48,    7.32,    7.47,   71996316,  20975
10/05/11,    7.52,    7.53,    7.57,    7.46,    7.53,   41201150,  15940
09/05/11,    7.49,    7.45,    7.53,    7.37,    7.38,   60119341,  19193
06/05/11,    7.37,    7.46,    7.57,    7.35,    7.56,   75295968,  22396
05/05/11,    7.45,    7.53,    7.72,    7.38,    7.66,  101886185,  30423
04/05/11,    7.70,    7.73,    7.81,    7.66,    7.80,   83926463,  21099
03/05/11,    7.74,    7.78,    7.85,    7.74,    7.82,   58616504,  19063
02/05/11,    7.83,    7.84,    7.88,    7.77,    7.82,   68390917,  18952
29/04/11,    7.80,    7.78,    7.82,    7.69,    7.72,   52231042,  16749
28/04/11,    7.70,    7.70,    7.78,    7.65,    7.78,   79007707,  23967
27/04/11,    7.81,    7.82,    7.95,    7.78,    7.95,   55581773,  17484
26/04/11,    7.94,    7.92,    7.99,    7.87,    7.94,   39923458,  15830
25/04/11,    7.92,    7.95,    8.03,    7.88,    7.98,   42422945,  13911
20/04/11,    7.96,    7.90,    7.96,    7.85,    7.95,   77829982,  21558
19/04/11,    7.80,    7.82,    7.88,    7.74,    7.81,   63740215,  24710
18/04/11,    7.72,    7.81,    7.98,    7.72,    7.98,  118414062,  27054
15/04/11,    8.05,    7.99,    8.06,    7.89,    7.90,   89925723,  22411
14/04/11,    7.87,    7.92,    8.03,    7.86,    7.91,   90660805,  26729
13/04/11,    7.92,    7.96,    8.11,    7.89,    8.11,   98929666,  36896
12/04/11,    8.09,    8.11,    8.32,    8.06,    8.27,  110736785,  30035
11/04/11,    8.33,    8.38,    8.48,    8.32,    8.48,   63986270,  17395
08/04/11,    8.49,    8.47,    8.53,    8.41,    8.51,   57738362,  13832
07/04/11,    8.49,    8.47,    8.56,    8.40,    8.53,   72123701,  23076
06/04/11,    8.54,    8.55,    8.62,    8.52,    8.61,   48377305,  13899
05/04/11,    8.61,    8.61,    8.66,    8.56,    8.66,   65009146,  18711
04/04/11,    8.66,    8.67,    8.74,    8.66,    8.72,   44683425,  14271
01/04/11,    8.70,    8.67,    8.70,    8.66,    8.67,   50041380,  15349
31/03/11,    8.66,    8.66,    8.67,    8.61,    8.62,   45773364,  14828
30/03/11,    8.61,    8.61,    8.66,    8.58,    8.66,   45811739,  11572
29/03/11,    8.61,    8.62,    8.66,    8.57,    8.61,   39699427,  12407
28/03/11,    8.61,    8.66,    8.72,    8.61,    8.66,   37730220,  10802
25/03/11,    8.67,    8.67,    8.71,    8.62,    8.65,   53982600,  18655
24/03/11,    8.62,    8.66,    8.71,    8.61,    8.67,   40421228,  18775
23/03/11,    8.67,    8.66,    8.68,    8.55,    8.58,   67267374,  20933
22/03/11,    8.60,    8.61,    8.66,    8.50,    8.51,   77755148,  21682
21/03/11,    8.48,    8.50,    8.54,    8.43,    8.49,   94787382,  20665
18/03/11,    8.40,    8.44,    8.52,    8.38,    8.50,   71713604,  20970
17/03/11,    8.47,    8.46,    8.50,    8.40,    8.48,   54763434,  19267
16/03/11,    8.38,    8.43,    8.56,    8.32,    8.49,  111862491,  32334
15/03/11,    8.45,    8.41,    8.49,    8.26,    8.26,   74774355,  24247
14/03/11,    8.53,    8.53,    8.57,    8.39,    8.43,   44872797,  15998
11/03/11,    8.49,    8.48,    8.56,    8.35,    8.41,   69011050,  19944
10/03/11,    8.48,    8.48,    8.57,    8.40,    8.56,   75524325,  22670
09/03/11,    8.61,    8.65,    8.68,    8.61,    8.67,   52609017,  14635
04/03/11,    8.75,    8.73,    8.79,    8.66,    8.73,   69825223,  19989
03/03/11,    8.72,    8.68,    8.72,    8.62,    8.71,   57558065,  17404
02/03/11,    8.70,    8.66,    8.72,    8.49,    8.53,   85501500,  29967
01/03/11,    8.53,    8.57,    8.67,    8.50,    8.60,   88100615,  21491
28/02/11,    8.62,    8.55,    8.66,    8.49,    8.57,   95931968,  28695
25/02/11,    8.62,    8.60,    8.66,    8.48,    8.56,   90111219,  32972
24/02/11,    8.54,    8.68,    8.82,    8.54,    8.75,  167618746,  55677
23/02/11,    8.66,    8.61,    8.70,    8.38,    8.41,  207431160,  61301
22/02/11,    8.38,    8.38,    8.41,    8.26,    8.26,  121497509,  40327
21/02/11,    8.25,    8.26,    8.33,    8.21,    8.27,   73789986,  17574
18/02/11,    8.24,    8.22,    8.26,    8.16,    8.19,   55713064,  22343
17/02/11,    8.21,    8.21,    8.26,    8.15,    8.25,   63563280,  16991
16/02/11,    8.22,    8.21,    8.26,    8.16,    8.21,   80360139,  20426
15/02/11,    8.11,    8.15,    8.22,    8.04,    8.05,   92697764,  26232
14/02/11,    8.08,    8.04,    8.10,    7.91,    7.96,   60520028,  19162
11/02/11,    7.96,    7.99,    8.06,    7.92,    7.97,   64688523,  17486
10/02/11,    7.92,    7.98,    8.08,    7.87,    7.89,   61724855,  18944
09/02/11,    7.88,    7.98,    8.11,    7.87,    8.10,  108159394,  27712
08/02/11,    8.11,    8.15,    8.23,    8.10,    8.14,  103717477,  31975
07/02/11,    8.21,    8.26,    8.39,    8.16,    8.38,   79280337,  25061
04/02/11,    8.32,    8.38,    8.52,    8.32,    8.45,   91998408,  21381
03/02/11,    8.45,    8.41,    8.48,    8.35,    8.38,   91857458,  27222
02/02/11,    8.38,    8.38,    8.43,    8.28,    8.32,  109796948,  29783
01/02/11,    8.33,    8.30,    8.37,    8.16,    8.22,   95467737,  25917
31/01/11,    8.16,    8.11,    8.21,    8.04,    8.10,  112850371,  30753
28/01/11,    8.05,    8.04,    8.16,    7.91,    8.15,   92864506,  24550
27/01/11,    8.10,    8.10,    8.18,    8.06,    8.11,   61634198,  21800
26/01/11,    8.10,    8.11,    8.22,    8.06,    8.16,   71103138,  23846
24/01/11,    8.13,    8.15,    8.21,    8.09,    8.16,   35731556,  13689
21/01/11,    8.15,    8.21,    8.29,    8.15,    8.26,   60188154,  13722
20/01/11,    8.21,    8.19,    8.29,    8.11,    8.18,   71253381,  19056
19/01/11,    8.22,    8.32,    8.41,    8.21,    8.38,   74994376,  18501
18/01/11,    8.37,    8.32,    8.38,    8.25,    8.33,   73523031,  20755
17/01/11,    8.26,    8.31,    8.38,    8.24,    8.26,   63924615,  20755
14/01/11,    8.31,    8.31,    8.36,    8.21,    8.21,   67011680,  14655
13/01/11,    8.22,    8.38,    8.48,    8.22,    8.43,  105580618,  24239
12/01/11,    8.40,    8.35,    8.43,    8.22,    8.24,  130019155,  28247
11/01/11,    8.18,    8.21,    8.25,    8.16,    8.16,   76914302,  17862
10/01/11,    8.12,    8.10,    8.14,    8.03,    8.04,   47639028,  12721
07/01/11,    8.07,    8.11,    8.20,    8.07,    8.14,   57935424,  18567
06/01/11,    8.16,    8.21,    8.26,    8.13,    8.21,   80661380,  18676
05/01/11,    8.21,    8.16,    8.24,    8.03,    8.05,   80754576,  22875
04/01/11,    8.10,    8.06,    8.15,    7.96,    8.13,  102482285,  34000
03/01/11,    8.13,    8.21,    8.32,    8.10,    8.28,   75499574,  26482
30/12/10,    8.22,    8.21,    8.26,    8.16,    8.22,   98382586,  29287
29/12/10,    8.11,    8.14,    8.20,    8.08,    8.08,   67368428,  21411
28/12/10,    8.04,    8.01,    8.06,    7.90,    7.92,   71493326,  23947
27/12/10,    7.85,    7.81,    7.86,    7.68,    7.69,   39991297,  13029
23/12/10,    7.76,    7.75,    7.80,    7.69,    7.72,   41306887,  12199
22/12/10,    7.74,    7.72,    7.74,    7.66,    7.69,   38433380,  12747
21/12/10,    7.69,    7.72,    7.74,    7.68,    7.72,   53616661,  18241
20/12/10,    7.64,    7.73,    7.79,    7.64,    7.75,  106495377,  19326
17/12/10,    7.75,    7.66,    7.75,    7.48,    7.54,   59427299,  18515
16/12/10,    7.57,    7.59,    7.66,    7.56,    7.61,   52420125,  14665
15/12/10,    7.57,    7.61,    7.68,    7.57,    7.65,   78965866,  19919
14/12/10,    7.72,    7.74,    7.78,    7.68,    7.72,   52397479,  15882
13/12/10,    7.74,    7.76,    7.81,    7.74,    7.74,   56546328,  15555
10/12/10,    7.68,    7.65,    7.69,    7.60,    7.65,   47246628,  15351
09/12/10,    7.58,    7.57,    7.61,    7.50,    7.53,   71326615,  20135
08/12/10,    7.47,    7.53,    7.61,    7.47,    7.57,   71932780,  23076
07/12/10,    7.57,    7.73,    7.86,    7.57,    7.83,   90493272,  22541
06/12/10,    7.73,    7.73,    7.78,    7.68,    7.69,   59747639,  17810
03/12/10,    7.68,    7.61,    7.68,    7.54,    7.60,   53134941,  14198
02/12/10,    7.58,    7.61,    7.67,    7.57,    7.60,   63920054,  27200
01/12/10,    7.56,    7.53,    7.57,    7.47,    7.48,   74635568,  21801
30/11/10,    7.35,    7.40,    7.51,    7.32,    7.38,   94807357,  19221
29/11/10,    7.38,    7.36,    7.45,    7.32,    7.33,   62460726,  21207
26/11/10,    7.35,    7.36,    7.42,    7.31,    7.37,   57174508,  19969
25/11/10,    7.43,    7.51,    7.57,    7.43,    7.57,   29733306,  10931
24/11/10,    7.55,    7.48,    7.57,    7.40,    7.45,   80218138,  18016
23/11/10,    7.37,    7.37,    7.45,    7.33,    7.38,   92321617,  26207
22/11/10,    7.49,    7.56,    7.66,    7.45,    7.66,   64319110,  21255
19/11/10,    7.68,    7.65,    7.69,    7.59,    7.68,   55175322,  15410
18/11/10,    7.74,    7.73,    7.81,    7.68,    7.72,   82430840,  19222
17/11/10,    7.60,    7.60,    7.67,    7.56,    7.61,   56467032,  18082
16/11/10,    7.58,    7.60,    7.74,    7.52,    7.72,  107898077,  32707
12/11/10,    7.72,    7.81,    7.88,    7.72,    7.84,  138932306,  29319
11/11/10,    7.99,    8.03,    8.10,    7.96,    8.10,   91333957,  20771
10/11/10,    8.11,    8.10,    8.15,    8.04,    8.10,   71000214,  16231
09/11/10,    8.10,    8.21,    8.32,    8.10,    8.26,   69478878,  19864
08/11/10,    8.22,    8.21,    8.24,    8.10,    8.10,   83637558,  22272
05/11/10,    8.15,    8.21,    8.26,    8.15,    8.21,   56081962,  15946
04/11/10,    8.22,    8.21,    8.26,    8.13,    8.18,  108512758,  34739
03/11/10,    8.08,    8.04,    8.10,    7.92,    7.99,  121186673,  30058
01/11/10,    7.87,    7.86,    7.92,    7.70,    7.74,   74394820,  22476
29/10/10,    7.68,    7.81,    7.91,    7.68,    7.91,  106202366,  31616
28/10/10,    7.81,    7.81,    7.99,    7.68,    7.87,  123390730,  31140
27/10/10,    7.79,    7.76,    8.06,    7.51,    7.64,  190800271,  45280
26/10/10,    7.68,    7.60,    7.81,    7.28,    7.30,  157683873,  38982
25/10/10,    7.31,    7.31,    7.37,    7.25,    7.28,   72699904,  20295
22/10/10,    7.20,    7.23,    7.34,    7.10,    7.28,   96469725,  29653
21/10/10,    7.18,    7.31,    7.51,    7.17,    7.45,  149990762,  40692
20/10/10,    7.44,    7.53,    7.61,    7.44,    7.57,  103769655,  22525
19/10/10,    7.53,    7.64,    7.77,    7.53,    7.71,  106790227,  28300
18/10/10,    7.85,    7.81,    7.87,    7.72,    7.78,   94080647,  31773
15/10/10,    7.82,    7.85,    7.92,    7.78,    7.88,   89729697,  23942
14/10/10,    7.87,    7.78,    7.87,    7.57,    7.61,  135642240,  35811
13/10/10,    7.64,    7.66,    7.76,    7.60,    7.74,  101530449,  32705
11/10/10,    7.68,    7.74,    7.80,    7.66,    7.76,   48201881,  14807
08/10/10,    7.73,    7.60,    7.73,    7.40,    7.50,  110049347,  27298
07/10/10,    7.53,    7.51,    7.74,    7.32,    7.74,  199073891,  41063
06/10/10,    7.68,    7.77,    8.01,    7.60,    7.97,  227143822,  46088
05/10/10,    8.04,    8.05,    8.21,    7.96,    8.21,  142347293,  33647
04/10/10,    8.14,    8.21,    8.28,    8.13,    8.17,   84077998,  30956
01/10/10,    8.18,    8.20,    8.23,    8.11,    8.21,   75280959,  24754
30/09/10,    8.11,    8.20,    8.32,    8.10,    8.22,  118730005,  25994
29/09/10,    8.18,    8.10,    8.18,    7.89,    7.92,  260199484,  36174
28/09/10,    7.95,    7.95,    8.01,    7.87,    7.96,  116406100,  23514
27/09/10,    7.87,    7.83,    7.94,    7.74,    7.83,  195070406,  38409
24/09/10,    7.82,    7.91,    8.08,    7.82,    8.06,  288562023,  42024
23/09/10,    7.97,    8.01,    8.16,    7.70,    7.70,  185596727,  38781
22/09/10,    7.72,    7.76,    7.86,    7.66,    7.76,  146637567,  37028
21/09/10,    7.83,    7.96,    8.10,    7.83,    8.08,   96163225,  23919
20/09/10,    8.08,    8.02,    8.16,    7.79,    7.86,   90086761,  27607
17/09/10,    7.87,    7.84,    7.89,    7.76,    7.78,   60585411,  18416
16/09/10,    7.84,    7.84,    7.93,    7.74,    7.76,   68297290,  17732
15/09/10,    7.87,    7.82,    7.92,    7.65,    7.73,  137597892,  33153
14/09/10,    7.99,    8.21,    8.50,    7.99,    8.38,  131531283,  31398
13/09/10,    8.41,    8.38,    8.41,    8.21,    8.24,   81080242,  23901
10/09/10,    8.20,    8.21,    8.32,    8.15,    8.18,   56044936,  14906
09/09/10,    8.21,    8.20,    8.38,    8.10,    8.35,   67765650,  17440
08/09/10,    8.27,    8.35,    8.48,    8.26,    8.41,  108556329,  27996
06/09/10,    8.66,    8.64,    8.71,    8.53,    8.67,   65884472,  26643
03/09/10,    8.57,    8.48,    8.61,    8.35,    8.41,  155129350,  38222
02/09/10,    8.21,    8.20,    8.38,    7.96,    8.01,   89846505,  28575
01/09/10,    8.05,    7.96,    8.10,    7.78,    7.82,   65130574,  19557
31/08/10,    7.74,    7.68,    7.74,    7.58,    7.58,   53474641,  14622
30/08/10,    7.57,    7.68,    7.86,    7.57,    7.83,   74247269,  24295
27/08/10,    7.90,    7.78,    7.91,    7.61,    7.72,   50010362,  18046
26/08/10,    7.64,    7.79,    7.95,    7.64,    7.95,   74037684,  19000
25/08/10,    7.75,    7.68,    7.82,    7.57,    7.74,   72390862,  21989
24/08/10,    7.78,    7.87,    7.99,    7.78,    7.87,   52926388,  18220
23/08/10,    7.92,    8.02,    8.10,    7.92,    8.03,   35046751,  12823
20/08/10,    7.96,    7.97,    8.07,    7.90,    7.96,   57852356,  17605
19/08/10,    7.96,    8.05,    8.15,    7.95,    8.02,   88497380,  26438
18/08/10,    8.22,    8.28,    8.43,    8.21,    8.41,   68837753,  21953
17/08/10,    8.41,    8.40,    8.50,    8.25,    8.25,   52322048,  17531
16/08/10,    8.21,    8.22,    8.26,    8.21,    8.21,   51496922,  12420
13/08/10,    8.22,    8.22,    8.26,    8.18,    8.22,   41567816,  13589
12/08/10,    8.20,    8.21,    8.28,    8.10,    8.14,   45553358,  14816
11/08/10,    8.18,    8.28,    8.38,    8.18,    8.35,   56829808,  21432
10/08/10,    8.45,    8.45,    8.53,    8.38,    8.53,   55291530,  22357
09/08/10,    8.58,    8.64,    8.72,    8.57,    8.72,   34487511,   9863
06/08/10,    8.66,    8.67,    8.75,    8.62,    8.67,   37658105,  13628
05/08/10,    8.75,    8.72,    8.76,    8.66,    8.70,   37445483,  15355
04/08/10,    8.72,    8.72,    8.78,    8.66,    8.72,   70351879,  19146
03/08/10,    8.66,    8.66,    8.78,    8.38,    8.45,   80736551,  28275
02/08/10,    8.46,    8.41,    8.50,    8.32,    8.32,   59675417,  23601
30/07/10,    8.22,    8.21,    8.24,    8.10,    8.16,   43699320,  12990
29/07/10,    8.20,    8.21,    8.24,    8.16,    8.21,   34946348,  10282
28/07/10,    8.21,    8.22,    8.28,    8.20,    8.24,   38371429,  11728
27/07/10,    8.26,    8.27,    8.32,    8.22,    8.26,   35111726,  11989
26/07/10,    8.23,    8.23,    8.28,    8.18,    8.21,   25988697,   9805
23/07/10,    8.21,    8.21,    8.28,    8.15,    8.26,   43245359,  10879
22/07/10,    8.26,    8.26,    8.36,    8.17,    8.21,   45397488,  13165
21/07/10,    8.11,    8.17,    8.28,    8.10,    8.21,   39462093,  12690
20/07/10,    8.16,    8.09,    8.21,    7.88,    7.91,   54230969,  18473
19/07/10,    7.96,    7.94,    7.99,    7.87,    7.92,   42211417,  10797
16/07/10,    7.92,    7.95,    8.01,    7.88,    7.99,   33168053,  10276
15/07/10,    8.03,    7.99,    8.08,    7.93,    8.08,   26782798,  10399
14/07/10,    8.08,    8.05,    8.10,    7.96,    7.99,   37546279,  10813
13/07/10,    8.08,    8.08,    8.11,    8.00,    8.10,   42783154,  15406
12/07/10,    8.05,    8.09,    8.20,    8.04,    8.16,   31648838,  10670
08/07/10,    8.14,    8.10,    8.16,    8.05,    8.11,   35525051,  11687
07/07/10,    8.10,    8.04,    8.11,    7.91,    7.99,   56008318,  17745
06/07/10,    7.99,    7.99,    8.08,    7.90,    7.98,   53756949,  18064
05/07/10,    7.83,    7.88,    7.99,    7.83,    7.91,   23324889,   9155
02/07/10,    7.91,    7.91,    7.97,    7.82,    7.88,   34142072,  12226
01/07/10,    7.81,    7.82,    8.05,    7.77,    8.03,   63140147,  20770
30/06/10,    7.92,    8.04,    8.11,    7.92,    7.96,   60909996,  16682
29/06/10,    7.92,    7.95,    8.02,    7.88,    7.98,   55102176,  15939
28/06/10,    8.10,    8.16,    8.28,    8.09,    8.24,   24664409,   9276
25/06/10,    8.24,    8.21,    8.28,    8.08,    8.09,   36347018,  13494
24/06/10,    8.11,    8.21,    8.40,    8.11,    8.40,   73915154,  27656
23/06/10,    8.41,    8.46,    8.66,    8.38,    8.64,   81647697,  19182
22/06/10,    8.61,    8.66,    8.74,    8.57,    8.67,   66285545,  20399
21/06/10,    8.67,    8.75,    8.84,    8.67,    8.77,   80533848,  19075
18/06/10,    8.71,    8.70,    8.75,    8.66,    8.71,   41888725,  11358
17/06/10,    8.71,    8.71,    8.82,    8.66,    8.77,   52793012,  13660
16/06/10,    8.75,    8.68,    8.80,    8.52,    8.53,   82882757,  22910
15/06/10,    8.57,    8.54,    8.65,    8.49,    8.61,   42680503,  14988
14/06/10,    8.58,    8.67,    8.83,    8.57,    8.83,   51752502,  16168
11/06/10,    8.74,    8.74,    8.82,    8.68,    8.76,   39359693,  12820
10/06/10,    8.83,    8.83,    8.93,    8.79,    8.86,   60699027,  17117
09/06/10,    8.72,    8.84,    8.96,    8.72,    8.83,   68285893,  18941
08/06/10,    8.75,    8.79,    8.87,    8.68,    8.79,   54579636,  16130
07/06/10,    8.71,    8.75,    8.89,    8.66,    8.68,   55767579,  18596
04/06/10,    8.66,    8.66,    8.75,    8.49,    8.53,   51422923,  18422
02/06/10,    8.61,    8.58,    8.66,    8.46,    8.46,   46892246,  16293
01/06/10,    8.47,    8.61,    8.76,    8.41,    8.57,   87894035,  30975
31/05/10,    8.74,    8.55,    8.74,    8.33,    8.33,   48353132,  14169
28/05/10,    8.33,    8.24,    8.33,    8.16,    8.22,   68837174,  17130
27/05/10,    8.21,    8.21,    8.24,    8.10,    8.11,   61987978,  19258
26/05/10,    7.99,    7.99,    8.10,    7.87,    7.99,   69297089,  20758
25/05/10,    7.84,    7.78,    7.88,    7.66,    7.76,   81966508,  28997
24/05/10,    8.03,    8.10,    8.21,    8.02,    8.10,   50783089,  18203
21/05/10,    8.10,    8.10,    8.22,    7.96,    8.08,   97174704,  33606
20/05/10,    8.05,    8.15,    8.23,    8.05,    8.21,   87488212,  27536
19/05/10,    8.38,    8.48,    8.66,    8.38,    8.48,   86004522,  26294
18/05/10,    8.57,    8.66,    8.83,    8.54,    8.83,   60325676,  22277
17/05/10,    8.74,    8.75,    8.91,    8.66,    8.84,   90598891,  23352
14/05/10,    8.82,    8.70,    8.82,    8.61,    8.72,   82853441,  21071
13/05/10,    8.79,    8.83,    8.91,    8.78,    8.84,   55088096,  17703
12/05/10,    8.75,    8.74,    8.79,    8.69,    8.78,   52512937,  13642
11/05/10,    8.67,    8.77,    8.88,    8.67,    8.74,   59159016,  17545
10/05/10,    8.83,    8.95,    9.12,    8.83,    9.10,   71594043,  23021
07/05/10,    8.71,    8.71,    8.89,    8.54,    8.79,   83755122,  26518
06/05/10,    8.73,    8.82,    9.03,    8.31,    8.82,  109222947,  32592
05/05/10,    8.85,    8.89,    9.03,    8.72,    8.79,  100413905,  28444
04/05/10,    8.93,    8.92,    9.17,    8.76,    9.14,  133961593,  38050
03/05/10,    9.23,    9.33,    9.56,    9.22,    9.53,   98421907,  25458
30/04/10,    9.61,    9.63,    9.74,    9.53,    9.61,   53547038,  16360
29/04/10,    9.68,    9.63,    9.72,    9.51,    9.61,   40730128,  12531
28/04/10,    9.48,    9.46,    9.68,    9.35,    9.47,   59289814,  19587
27/04/10,    9.40,    9.54,    9.72,    9.40,    9.71,   78590317,  21394
26/04/10,    9.75,    9.88,   10.02,    9.75,   10.01,   47161553,  12295
23/04/10,    9.97,    9.89,    9.97,    9.82,    9.82,   42055246,  11400
22/04/10,    9.84,    9.80,    9.89,    9.74,    9.86,   68380375,  17555
20/04/10,    9.98,    9.90,    9.98,    9.82,    9.82,   76324755,  19351
19/04/10,    9.75,    9.64,    9.75,    9.46,    9.47,   82468611,  19325
16/04/10,    9.58,    9.61,    9.75,    9.50,    9.74,  168238549,  35887
15/04/10,    9.76,    9.88,   10.02,    9.75,    9.98,  149250701,  30314
14/04/10,    9.96,    9.98,   10.03,    9.89,    9.98,   59690822,  16647
13/04/10,    9.95,    9.94,   10.06,    9.86,   10.02,   67609002,  26412
12/04/10,   10.01,   10.15,   10.31,    9.98,   10.26,  102723722,  19048
09/04/10,   10.26,   10.34,   10.49,   10.26,   10.41,   58558348,  16024
08/04/10,   10.41,   10.39,   10.43,   10.32,   10.34,   46564963,  11560
07/04/10,   10.41,   10.42,   10.54,   10.34,   10.45,   51909604,  17080
06/04/10,   10.49,   10.53,   10.58,   10.41,   10.45,   46063336,  11856
05/04/10,   10.48,   10.49,   10.54,   10.41,   10.46,   41664253,  11875
01/04/10,   10.41,   10.40,   10.43,   10.33,   10.37,   47129448,  13729
31/03/10,   10.30,   10.20,   10.30,   10.03,   10.06,   56892411,  17185
30/03/10,   10.12,   10.18,   10.28,   10.11,   10.22,   42466784,  10889
29/03/10,   10.16,   10.09,   10.25,    9.91,   10.11,   66436797,  15494
26/03/10,   10.03,   10.12,   10.33,    9.98,   10.31,   99076900,  33204
25/03/10,   10.25,   10.41,   10.60,   10.25,   10.56,   60798183,  18202
24/03/10,   10.49,   10.53,   10.64,   10.35,   10.41,   64194589,  17201
23/03/10,   10.41,   10.47,   10.59,   10.40,   10.58,   59098731,  16059
22/03/10,   10.54,   10.48,   10.58,   10.33,   10.36,   46349817,  13189
19/03/10,   10.54,   10.61,   10.80,   10.53,   10.77,   83503480,  21137
18/03/10,   10.77,   10.77,   10.87,   10.69,   10.80,   41459993,  10150
17/03/10,   10.80,   10.83,   10.90,   10.76,   10.88,   35391992,  11143
16/03/10,   10.82,   10.77,   10.82,   10.68,   10.76,   43975984,  11768
15/03/10,   10.69,   10.73,   10.83,   10.62,   10.69,   68135066,  18370
12/03/10,   10.77,   10.82,   10.87,   10.77,   10.82,   47914949,  13238
11/03/10,   10.77,   10.80,   10.90,   10.72,   10.76,   66848995,  16135
10/03/10,   10.77,   10.77,   10.81,   10.67,   10.74,  110490152,  23651
09/03/10,   10.62,   10.53,   10.73,   10.32,   10.33,  235903993,  26010
08/03/10,   10.39,   10.39,   10.47,   10.31,   10.45,   54639554,  11288
05/03/10,   10.41,   10.37,   10.45,   10.30,   10.39,   97093548,  17688
04/03/10,   10.25,   10.22,   10.33,   10.12,   10.30,   48373888,  13613
03/03/10,   10.22,   10.33,   10.41,   10.19,   10.27,   68566817,  16878
02/03/10,   10.22,   10.28,   10.33,   10.22,   10.26,   58746685,  15491
01/03/10,   10.18,   10.12,   10.19,   10.01,   10.12,   58318541,  16910
26/02/10,   10.06,   10.03,   10.11,    9.95,   10.06,   61258862,  15690
25/02/10,   10.01,    9.87,   10.03,    9.68,    9.74,   64094365,  17164
24/02/10,    9.87,    9.88,   10.00,    9.78,    9.98,   46653683,  11915
23/02/10,    9.95,    9.98,   10.06,    9.88,   10.01,   58178106,  16425
22/02/10,   10.06,   10.06,   10.15,   10.01,   10.03,   68258088,  24336
19/02/10,   10.00,   10.02,   10.06,    9.93,   10.01,   40900959,  12407
18/02/10,   10.07,    9.98,   10.07,    9.82,    9.96,   58488030,  15697
17/02/10,    9.96,    9.96,   10.03,    9.89,   10.01,   57160361,  16753
12/02/10,    9.82,    9.74,    9.89,    9.58,    9.59,   65825502,  16422
11/02/10,    9.72,    9.65,    9.74,    9.50,    9.56,   82851548,  19490
10/02/10,    9.48,    9.39,    9.50,    9.24,    9.40,   75296322,  16158
09/02/10,    9.38,    9.40,    9.50,    9.33,    9.37,   62305411,  14651
08/02/10,    9.23,    9.27,    9.39,    9.13,    9.24,   64217318,  14446
05/02/10,    9.18,    9.13,    9.39,    8.93,    9.24,   99885176,  27113
04/02/10,    9.40,    9.55,    9.87,    9.34,    9.83,   83569995,  23120
03/02/10,    9.89,    9.88,    9.94,    9.80,    9.89,   55325714,  14086
02/02/10,    9.90,    9.96,   10.06,    9.89,   10.03,   52577188,  15765
01/02/10,    9.98,    9.95,   10.03,    9.86,    9.98,   54593581,  13168
29/01/10,    9.94,   10.06,   10.19,    9.87,   10.12,   55396801,  15696
28/01/10,   10.06,   10.00,   10.07,    9.84,   10.06,   47455132,  12952
27/01/10,    9.91,    9.87,    9.98,    9.74,    9.86,   68419423,  24639
26/01/10,    9.86,    9.88,   10.00,    9.78,    9.98,   69752548,  18713
22/01/10,   10.11,   10.03,   10.12,    9.89,    9.91,   65459242,  17734
21/01/10,    9.99,   10.10,   10.39,    9.98,   10.34,   84403976,  24874
20/01/10,   10.32,   10.36,   10.52,   10.27,   10.50,   64492485,  17869
19/01/10,   10.58,   10.59,   10.67,   10.54,   10.61,   58106579,  14555
18/01/10,   10.64,   10.55,   10.67,   10.41,   10.43,   79694903,  17270
15/01/10,   10.41,   10.40,   10.50,   10.33,   10.34,   72748082,  19681
14/01/10,   10.38,   10.45,   10.61,   10.34,   10.55,   68998710,  21130
13/01/10,   10.55,   10.53,   10.69,   10.41,   10.64,   79809712,  23390
12/01/10,   10.58,   10.55,   10.67,   10.49,   10.65,   51191595,  18226
11/01/10,   10.72,   10.77,   10.86,   10.66,   10.82,   52637704,  16438
08/01/10,   10.77,   10.78,   10.87,   10.74,   10.81,   50289340,  14192
07/01/10,   10.80,   10.83,   10.89,   10.78,   10.83,   37712959,  12720
06/01/10,   10.91,   10.83,   10.91,   10.71,   10.71,   64389875,  18647
05/01/10,   10.77,   10.80,   10.88,   10.71,   10.87,   73540219,  22782
04/01/10,   10.86,   10.80,   10.86,   10.72,   10.77,   45712647,  13531
30/12/09,   10.67,   10.65,   10.67,   10.57,   10.64,   47773825,  10658
29/12/09,   10.71,   10.69,   10.77,   10.67,   10.74,   17881089,   6898
28/12/09,   10.69,   10.70,   10.77,   10.66,   10.75,   31279843,   8637
23/12/09,   10.68,   10.63,   10.69,   10.52,   10.62,   37827321,  12314
22/12/09,   10.57,   10.47,   10.57,   10.35,   10.40,   51606532,  18134
21/12/09,   10.25,   10.55,   10.73,   10.25,   10.71,   71909236,  17771
18/12/09,   10.58,   10.66,   10.77,   10.55,   10.74,   55807168,  16719
17/12/09,   10.67,   10.77,   10.93,   10.67,   10.89,   60357604,  20391
16/12/09,   10.96,   11.06,   11.11,   10.95,   11.04,   57820606,  18088
15/12/09,   10.98,   10.98,   11.05,   10.90,   10.91,   40219741,  12042
14/12/09,   10.97,   10.98,   11.03,   10.95,   11.00,   43749418,  11583
11/12/09,   10.93,   10.98,   11.07,   10.91,   11.01,   59546245,  16564
10/12/09,   10.91,   10.91,   10.98,   10.83,   10.93,   57576015,  14592
09/12/09,   10.87,   10.87,   11.02,   10.78,   10.98,   54495786,  16166
08/12/09,   10.87,   10.94,   11.06,   10.85,   11.06,   61092436,  19183
07/12/09,   11.10,   11.10,   11.25,   11.05,   11.22,   54008612,  16234
04/12/09,   11.10,   11.31,   11.53,   11.06,   11.34,   64619636,  18511
03/12/09,   11.38,   11.46,   11.57,   11.38,   11.54,   44707678,  12570
02/12/09,   11.41,   11.48,   11.60,   11.41,   11.49,   50698358,  16005
01/12/09,   11.51,   11.44,   11.54,   11.33,   11.37,   51578779,  14438
30/11/09,   11.22,   11.26,   11.34,   11.20,   11.25,   55894807,  13540
27/11/09,   11.25,   11.13,   11.26,   11.02,   11.06,   49951718,  14334
26/11/09,   11.11,   11.19,   11.32,   11.11,   11.26,   36684211,  12591
25/11/09,   11.41,   11.40,   11.47,   11.28,   11.38,   54677860,  16063
24/11/09,   11.33,   11.20,   11.33,   11.10,   11.20,   55126718,  16476
23/11/09,   11.25,   11.25,   11.33,   11.16,   11.25,   50661285,  16597
19/11/09,   11.13,   11.10,   11.25,   10.97,   10.97,   73973967,  19691
18/11/09,   11.06,   11.24,   11.34,   11.06,   11.19,   70416850,  22806
17/11/09,   11.10,   10.97,   11.12,   10.78,   10.83,  120654188,  24121
16/11/09,   10.81,   10.87,   10.95,   10.80,   10.88,   75866786,  17112
13/11/09,   10.76,   10.77,   10.85,   10.67,   10.74,   57172802,  14048
12/11/09,   10.67,   10.82,   10.97,   10.65,   10.86,   69126922,  17962
11/11/09,   10.87,   10.93,   10.98,   10.86,   10.93,   76985077,  19013
10/11/09,   10.82,   10.80,   10.87,   10.65,   10.70,   69392047,  23885
09/11/09,   10.74,   10.67,   10.74,   10.57,   10.62,   50094018,  18702
06/11/09,   10.41,   10.50,   10.63,   10.39,   10.58,   48542666,  11880
05/11/09,   10.53,   10.41,   10.53,   10.31,   10.33,   45854664,  13395
04/11/09,   10.33,   10.41,   10.49,   10.28,   10.43,   41843244,  12186
03/11/09,   10.28,   10.20,   10.40,    9.98,   10.05,   46812691,  15036
30/10/09,   10.14,   10.18,   10.53,    9.98,   10.41,   70089284,  26446
29/10/09,   10.41,   10.30,   10.45,   10.06,   10.22,   60492828,  17450
28/10/09,    9.89,   10.19,   10.49,    9.89,   10.41,   87048801,  23978
27/10/09,   10.41,   10.55,   10.74,   10.41,   10.68,   56644486,  16992
26/10/09,   10.62,   10.63,   10.77,   10.54,   10.58,   55721448,  13100
23/10/09,   10.55,   10.74,   10.86,   10.54,   10.80,   53739070,  16002
22/10/09,   10.71,   10.72,   10.81,   10.62,   10.71,   42691928,  13036
21/10/09,   10.62,   10.77,   10.90,   10.55,   10.55,   63402481,  16949
20/10/09,   10.55,   10.58,   10.74,   10.41,   10.55,   72266882,  21264
19/10/09,   10.80,   10.74,   10.84,   10.55,   10.58,   76140192,  17412
16/10/09,   10.53,   10.54,   10.64,   10.41,   10.41,   48894659,  15478
15/10/09,   10.58,   10.53,   10.58,   10.41,   10.41,   66446919,  19145
14/10/09,   10.46,   10.45,   10.50,   10.41,   10.47,   74937759,  19253
13/10/09,   10.36,   10.36,   10.41,   10.32,   10.39,   33341667,   9581
09/10/09,   10.32,   10.32,   10.34,   10.22,   10.25,   41132427,  13201
08/10/09,   10.27,   10.19,   10.28,   10.05,   10.12,   61794682,  18337
07/10/09,   10.02,   10.00,   10.06,    9.91,    9.95,   43706225,  12370
06/10/09,    9.98,   10.03,   10.12,    9.91,   10.07,   46252712,  14960
05/10/09,    9.97,    9.91,   10.01,    9.79,    9.91,   43927189,  15012
02/10/09,    9.88,    9.82,    9.90,    9.73,    9.76,   66357541,  17923
01/10/09,    9.84,    9.96,   10.09,    9.83,   10.02,   49954957,  11563
30/09/09,   10.06,   10.03,   10.12,    9.95,   10.06,   66372980,  15909
29/09/09,   10.01,    9.98,   10.06,    9.87,   10.06,   40988766,  11614
28/09/09,   10.03,    9.97,   10.04,    9.82,    9.84,   41763735,  14003
25/09/09,    9.80,    9.81,    9.87,    9.71,    9.71,   37634500,  10574
24/09/09,    9.74,    9.75,    9.94,    9.73,    9.88,   56830938,  17777
23/09/09,    9.84,    9.97,   10.06,    9.84,   10.03,   71342160,  17188
22/09/09,   10.02,   10.03,   10.07,   10.00,   10.03,   57870091,  15881
21/09/09,    9.95,    9.90,   10.01,    9.80,    9.88,   66262481,  15827
18/09/09,    9.97,    9.89,    9.97,    9.84,    9.84,   39396246,  10566
17/09/09,    9.87,    9.91,   10.01,    9.82,    9.82,   72001928,  19831
16/09/09,    9.88,    9.75,    9.88,    9.61,    9.65,   98205702,  26014
15/09/09,    9.61,    9.61,    9.68,    9.56,    9.61,   47145500,  15341
14/09/09,    9.55,    9.50,    9.58,    9.40,    9.46,   46511872,  12237
11/09/09,    9.51,    9.55,    9.64,    9.50,    9.61,   38922473,  11860
10/09/09,    9.58,    9.54,    9.59,    9.46,    9.47,   55555038,  15960
09/09/09,    9.48,    9.50,    9.53,    9.46,    9.51,   51492247,  14444
08/09/09,    9.46,    9.46,    9.50,    9.38,    9.48,   46311444,  13900
04/09/09,    9.35,    9.32,    9.40,    9.18,    9.28,   51040186,  16867
03/09/09,    9.25,    9.28,    9.40,    9.21,    9.33,   62487655,  19810
02/09/09,    9.24,    9.27,    9.37,    9.12,    9.12,   86323552,  25775
01/09/09,    9.11,    9.12,    9.22,    9.03,    9.13,   82749063,  24878
31/08/09,    9.03,    9.02,    9.24,    8.88,    9.24,  121765108,  38538
28/08/09,    9.36,    9.35,    9.47,    9.24,    9.46,   74933181,  18332
27/08/09,    9.46,    9.40,    9.51,    9.30,    9.50,   69351806,  18836
26/08/09,    9.53,    9.51,    9.62,    9.47,    9.54,   50956099,  14099
25/08/09,    9.55,    9.61,    9.74,    9.54,    9.67,   47794515,  12551
24/08/09,    9.61,    9.71,    9.82,    9.54,    9.73,   80309648,  18500
21/08/09,    9.68,    9.68,    9.73,    9.61,    9.61,   66370325,  17879
20/08/09,    9.50,    9.48,    9.54,    9.42,    9.46,   47385019,  13429
19/08/09,    9.44,    9.32,    9.44,    9.14,    9.18,   67927117,  16031
18/08/09,    9.28,    9.30,    9.34,    9.24,    9.25,   54043631,  12038
17/08/09,    9.21,    9.16,    9.21,    9.11,    9.16,   80777293,  17724
14/08/09,    9.30,    9.28,    9.37,    9.22,    9.35,   56637423,  15092
13/08/09,    9.34,    9.28,    9.34,    9.21,    9.24,   65006589,  17161
12/08/09,    9.18,    9.12,    9.18,    9.00,    9.02,   60540332,  17060
11/08/09,    8.97,    9.08,    9.21,    8.97,    9.18,   52894629,  15779
10/08/09,    9.23,    9.21,    9.24,    9.15,    9.18,   36082010,  10899
07/08/09,    9.21,    9.24,    9.31,    9.17,    9.27,   44712511,  15726
06/08/09,    9.18,    9.24,    9.40,    9.13,    9.32,   52152367,  15239
05/08/09,    9.28,    9.22,    9.30,    9.14,    9.27,   45776976,  14440
04/08/09,    9.24,    9.32,    9.43,    9.21,    9.30,   57203649,  17455
03/08/09,    9.36,    9.28,    9.36,    9.18,    9.19,   54542437,  18105
31/07/09,    9.05,    9.05,    9.12,    8.95,    8.97,   48052803,  12422
30/07/09,    8.97,    9.08,    9.13,    8.97,    9.05,   49079623,  13992
29/07/09,    8.90,    8.92,    9.06,    8.86,    9.06,   61527038,  22820
28/07/09,    9.13,    9.13,    9.24,    9.05,    9.21,   80367209,  18570
27/07/09,    9.33,    9.28,    9.40,    9.19,    9.36,   39499577,  10400
24/07/09,    9.35,    9.31,    9.37,    9.24,    9.28,   35472791,  10196
23/07/09,    9.31,    9.28,    9.40,    9.11,    9.18,   83183289,  17796
22/07/09,    9.12,    9.13,    9.21,    9.06,    9.08,   57140170,  10230
21/07/09,    9.16,    9.21,    9.30,    9.11,    9.27,   65956587,  17724
20/07/09,    9.18,    9.21,    9.24,    9.16,    9.21,   84792703,  16287
17/07/09,    9.06,    9.03,    9.11,    8.89,    8.90,   52181893,  13376
16/07/09,    8.90,    8.90,    9.03,    8.70,    8.77,   54139577,  13964
15/07/09,    8.83,    8.79,    8.90,    8.62,    8.67,   71308454,  17123
14/07/09,    8.53,    8.56,    8.67,    8.45,    8.61,   62086442,  12645
13/07/09,    8.57,    8.49,    8.62,    8.32,    8.61,   44988401,  11779
10/07/09,    8.54,    8.45,    8.54,    8.32,    8.41,   44269320,  12875
08/07/09,    8.38,    8.37,    8.53,    8.21,    8.35,   75056592,  19787
07/07/09,    8.44,    8.53,    8.66,    8.41,    8.66,   69497301,  18018
06/07/09,    8.66,    8.61,    8.74,    8.53,    8.71,   67744535,  25305
03/07/09,    8.83,    8.83,    8.93,    8.80,    8.91,   20763064,   5390
02/07/09,    8.90,    8.89,    8.95,    8.83,    8.94,   56505595,  13620
01/07/09,    9.06,    9.24,    9.40,    9.06,    9.37,   63270928,  16579
30/06/09,    9.24,    9.29,    9.48,    9.21,    9.46,   64038283,  16654
29/06/09,    9.41,    9.36,    9.41,    9.27,    9.28,   50672476,  12422
26/06/09,    9.19,    9.21,    9.27,    9.11,    9.12,   57769299,  13816
25/06/09,    9.19,    8.97,    9.19,    8.75,    8.77,   65213960,  17137
24/06/09,    8.83,    8.96,    9.08,    8.82,    9.03,   59552408,  16019
23/06/09,    8.94,    8.84,    8.94,    8.75,    8.83,   67825771,  17461
22/06/09,    8.79,    8.82,    9.05,    8.71,    9.03,   69691301,  17750
19/06/09,    9.11,    9.13,    9.22,    9.10,    9.17,   42262846,  11413
18/06/09,    9.05,    9.11,    9.19,    9.04,    9.17,   48106698,  12929
17/06/09,    9.13,    9.16,    9.24,    9.07,    9.18,   71731628,  17262
16/06/09,    9.27,    9.40,    9.59,    9.24,    9.59,   58104444,  18722
15/06/09,    9.47,    9.46,    9.58,    9.34,    9.53,   85224108,  21661
12/06/09,    9.68,    9.74,    9.76,    9.67,    9.74,   59267130,  14547
10/06/09,    9.67,    9.63,    9.74,    9.55,    9.68,   70466059,  26281
09/06/09,    9.54,    9.58,    9.71,    9.49,    9.67,   56008412,  15059
08/06/09,    9.67,    9.61,    9.74,    9.47,    9.55,   57527068,  18235
05/06/09,    9.68,    9.74,    9.91,    9.62,    9.91,   70734347,  17420
04/06/09,    9.74,    9.61,    9.74,    9.43,    9.55,   62540453,  14031
03/06/09,    9.44,    9.47,    9.76,    9.35,    9.75,   99477651,  28988
02/06/09,    9.82,    9.89,   10.03,    9.80,    9.89,   84072512,  29393
01/06/09,   10.03,   10.03,   10.06,    9.94,   10.03,   73319401,  19950
29/05/09,    9.80,    9.83,   10.02,    9.73,    9.97,  100728864,  20495
28/05/09,    9.87,    9.78,    9.88,    9.68,    9.74,   74017685,  21931
27/05/09,    9.61,    9.71,    9.78,    9.57,    9.62,   71815215,  18910
26/05/09,    9.61,    9.47,    9.61,    9.28,    9.31,   73545285,  18741
25/05/09,    9.39,    9.40,    9.47,    9.33,    9.33,   19018531,   4930
22/05/09,    9.36,    9.37,    9.47,    9.28,    9.33,   51562410,  10971
21/05/09,    9.25,    9.23,    9.33,    9.17,    9.31,   60795260,  14046
20/05/09,    9.44,    9.48,    9.58,    9.37,    9.37,   84497772,  16385
19/05/09,    9.31,    9.35,    9.44,    9.24,    9.31,   66666604,  15612
18/05/09,    9.31,    9.15,    9.31,    8.88,    8.94,   97517894,  20844
15/05/09,    8.91,    8.91,    9.02,    8.83,    9.02,   65025889,  19778
14/05/09,    9.05,    8.99,    9.07,    8.92,    8.95,   60647177,  15342
13/05/09,    8.96,    8.99,    9.09,    8.94,    8.96,   74575999,  17842
12/05/09,    9.21,    9.31,    9.50,    9.18,    9.50,   80991505,  19440
11/05/09,    9.36,    9.27,    9.39,    9.13,    9.21,   62863610,  16245
08/05/09,    9.40,    9.30,    9.40,    9.18,    9.40,   68034396,  17421
07/05/09,    9.12,    9.19,    9.40,    9.03,    9.40,   80952051,  20713
06/05/09,    9.27,    9.30,    9.40,    9.21,    9.22,  119189293,  23570
05/05/09,    9.13,    9.08,    9.19,    8.93,    8.96,   89725799,  21873
04/05/09,    9.01,    8.82,    9.01,    8.61,    8.65,  133196281,  34848
30/04/09,    8.41,    8.52,    8.64,    8.39,    8.57,   79580755,  18325
29/04/09,    8.48,    8.43,    8.53,    8.28,    8.32,   79691644,  18399
28/04/09,    8.21,    8.11,    8.22,    8.04,    8.10,   71584356,  17821
27/04/09,    8.17,    8.20,    8.26,    8.11,    8.24,   67376613,  18512
24/04/09,    8.35,    8.39,    8.46,    8.28,    8.45,   70385871,  16021
23/04/09,    8.35,    8.26,    8.35,    8.18,    8.21,   62941327,  15830
22/04/09,    8.15,    8.20,    8.28,    8.10,    8.21,   67521114,  19847
20/04/09,    8.21,    8.21,    8.32,    8.13,    8.26,   71629590,  16142
17/04/09,    8.40,    8.48,    8.58,    8.40,    8.53,   56036492,  14037
16/04/09,    8.54,    8.54,    8.63,    8.49,    8.60,   75626144,  17209
15/04/09,    8.54,    8.53,    8.68,    8.38,    8.67,   96242884,  20280
14/04/09,    8.68,    8.74,    8.92,    8.66,    8.71,   88206351,  18569
13/04/09,    8.76,    8.74,    8.83,    8.66,    8.68,   69068331,  12030
09/04/09,    8.78,    8.68,    8.80,    8.62,    8.68,   89415247,  18796
08/04/09,    8.41,    8.40,    8.49,    8.32,    8.47,   82172587,  15671
07/04/09,    8.43,    8.48,    8.57,    8.40,    8.41,   67674324,  16373
06/04/09,    8.53,    8.48,    8.53,    8.41,    8.49,   55582065,  10808
03/04/09,    8.56,    8.54,    8.64,    8.41,    8.56,   83899073,  15075
02/04/09,    8.60,    8.61,    8.68,    8.50,    8.53,  100188225,  21975
01/04/09,    8.27,    8.10,    8.27,    7.87,    7.91,   91401244,  19589
31/03/09,    8.05,    8.10,    8.21,    8.02,    8.20,   80041779,  18218
30/03/09,    8.10,    8.08,    8.14,    7.99,    8.11,   59640045,  16228
27/03/09,    8.33,    8.32,    8.40,    8.24,    8.38,   67809838,  15140
26/03/09,    8.54,    8.58,    8.74,    8.48,    8.68,   80797102,  20251
25/03/09,    8.57,    8.55,    8.68,    8.37,    8.57,   79462354,  17122
24/03/09,    8.54,    8.56,    8.67,    8.43,    8.61,   86577850,  18199
23/03/09,    8.68,    8.59,    8.73,    8.41,    8.41,  107468080,  24273
20/03/09,    8.20,    8.32,    8.53,    8.10,    8.22,   98919234,  20637
19/03/09,    8.22,    8.22,    8.32,    8.10,    8.10,  107737197,  26475
18/03/09,    7.96,    7.86,    8.06,    7.66,    7.78,   95427144,  18021
17/03/09,    7.87,    7.72,    7.89,    7.55,    7.65,   78675895,  15814
16/03/09,    7.65,    7.74,    7.87,    7.57,    7.84,  106783732,  18636
13/03/09,    7.80,    7.82,    7.87,    7.72,    7.85,   88828859,  20128
12/03/09,    7.75,    7.66,    7.78,    7.56,    7.66,  107206889,  22630
11/03/09,    7.65,    7.65,    7.76,    7.51,    7.68,   88515001,  19926
10/03/09,    7.61,    7.57,    7.65,    7.36,    7.42,  120915771,  27289
09/03/09,    7.24,    7.27,    7.44,    7.07,    7.08,   94556711,  18534
06/03/09,    7.24,    7.31,    7.57,    7.02,    7.38,  114406483,  22986
05/03/09,    7.32,    7.33,    7.51,    7.23,    7.27,   87153101,  17813
04/03/09,    7.42,    7.37,    7.49,    7.23,    7.30,  136119304,  26325
03/03/09,    6.99,    7.02,    7.17,    6.83,    7.17,  106764601,  22186
02/03/09,    7.04,    7.17,    7.38,    7.02,    7.31,   96651722,  23601
27/02/09,    7.44,    7.47,    7.69,    7.25,    7.32,  101224341,  21764
26/02/09,    7.47,    7.57,    7.68,    7.47,    7.55,   78265504,  16444
25/02/09,    7.38,    7.41,    7.54,    7.12,    7.12,   60355483,  14550
20/02/09,    7.26,    7.24,    7.33,    7.09,    7.19,   87700633,  17136
19/02/09,    7.41,    7.42,    7.49,    7.33,    7.37,   73137656,  17169
18/02/09,    7.30,    7.34,    7.58,    7.19,    7.53,  103614977,  20982
17/02/09,    7.44,    7.51,    7.65,    7.42,    7.60,   87551466,  19253
16/02/09,    7.86,    7.74,    7.86,    7.65,    7.71,   56960174,  10510
13/02/09,    7.77,    7.74,    7.82,    7.60,    7.78,   77756444,  19094
12/02/09,    7.54,    7.49,    7.65,    7.33,    7.49,   81473496,  19624
11/02/09,    7.57,    7.63,    7.79,    7.44,    7.61,   92605379,  19560
10/02/09,    7.60,    7.76,    7.92,    7.57,    7.82,  115708671,  21696
09/02/09,    7.70,    7.77,    7.92,    7.57,    7.60,  114656154,  27433
06/02/09,    7.61,    7.53,    7.67,    7.33,    7.41,  107394312,  26558
05/02/09,    7.32,    7.31,    7.42,    7.12,    7.23,   96063207,  20063
04/02/09,    7.24,    7.35,    7.47,    7.20,    7.28,  119546087,  25829
03/02/09,    7.21,    7.11,    7.22,    6.99,    7.02,   70551991,  16767
02/02/09,    6.96,    7.01,    7.08,    6.91,    6.92,   63855090,  13696
30/01/09,    7.04,    7.17,    7.27,    6.97,    6.99,   78058669,  20034
29/01/09,    7.04,    7.02,    7.10,    6.96,    7.01,   55528846,  13338
28/01/09,    7.08,    7.02,    7.14,    6.86,    6.87,  121441103,  26768
27/01/09,    6.73,    6.73,    6.80,    6.66,    6.70,   64509047,  13807
26/01/09,    6.69,    6.69,    6.84,    6.55,    6.63,   87056108,  19614
23/01/09,    6.65,    6.59,    6.80,    6.41,    6.46,   85503967,  19217
22/01/09,    6.66,    6.69,    6.92,    6.55,    6.90,   88320293,  18440
21/01/09,    6.84,    6.69,    6.84,    6.53,    6.53,   75388329,  17649
20/01/09,    6.49,    6.66,    6.80,    6.49,    6.66,   62256969,  15066
19/01/09,    6.71,    6.73,    6.90,    6.66,    6.86,   45505602,  10830
16/01/09,    6.84,    6.84,    6.97,    6.69,    6.96,   87443497,  23164
15/01/09,    6.80,    6.53,    6.80,    6.33,    6.57,  119454064,  25109
14/01/09,    6.57,    6.63,    6.84,    6.46,    6.68,  100463151,  21263
13/01/09,    6.73,    6.78,    6.96,    6.52,    6.57,   90737073,  20803
12/01/09,    6.69,    6.79,    7.02,    6.68,    6.97,   90619529,  21455
09/01/09,    7.16,    7.17,    7.32,    7.07,    7.12,   65916084,  15369
08/01/09,    7.17,    6.97,    7.17,    6.72,    6.86,   85253262,  18522
07/01/09,    6.90,    6.91,    7.02,    6.80,    6.99,   73090522,  17800
06/01/09,    7.17,    7.17,    7.30,    7.06,    7.17,   86049646,  19738
05/01/09,    7.07,    7.02,    7.17,    6.77,    6.86,   93986141,  23129
02/01/09,    6.91,    6.80,    6.92,    6.53,    6.56,   61364315,  18358
30/12/08,    6.42,    6.41,    6.51,    6.26,    6.39,   57647530,  12187
29/12/08,    6.33,    6.35,    6.46,    6.23,    6.46,   51048935,  11458
26/12/08,    6.20,    6.12,    6.20,    6.01,    6.11,   37190631,   7962
23/12/08,    5.98,    6.05,    6.15,    5.93,    6.02,   51713905,  10004
22/12/08,    6.00,    6.19,    6.46,    6.00,    6.38,   71464693,  17335
19/12/08,    6.34,    6.29,    6.42,    6.22,    6.26,   87902550,  19262
18/12/08,    6.38,    6.49,    6.71,    6.31,    6.66,  112383765,  25106
17/12/08,    6.63,    6.58,    6.73,    6.42,    6.52,  148158654,  27251
16/12/08,    6.46,    6.45,    6.51,    6.35,    6.42,   95022278,  18376
15/12/08,    6.23,    6.31,    6.52,    6.15,    6.27,  125621325,  24874
12/12/08,    6.15,    6.00,    6.19,    5.73,    5.75,  135602065,  24315
11/12/08,    6.07,    6.23,    6.37,    5.99,    6.01,  181949821,  35849
10/12/08,    5.96,    5.87,    6.00,    5.63,    5.63,  180896602,  34019
09/12/08,    5.47,    5.56,    5.68,    5.42,    5.48,  125893289,  26210
08/12/08,    5.50,    5.36,    5.51,    5.17,    5.20,  158346907,  40297
05/12/08,    4.93,    4.84,    4.98,    4.72,    4.93,  133330455,  29505
04/12/08,    5.06,    5.20,    5.32,    5.06,    5.32,   86669600,  19547
03/12/08,    5.23,    5.08,    5.28,    4.82,    4.97,  140162511,  29892
02/12/08,    4.97,    5.07,    5.16,    4.92,    5.08,   99072822,  21239
01/12/08,    5.00,    5.10,    5.29,    5.00,    5.21,   94207537,  22698
28/11/08,    5.44,    5.48,    5.59,    5.26,    5.37,  101760594,  23199
27/11/08,    5.43,    5.48,    5.65,    5.43,    5.48,   62996321,  14519
26/11/08,    5.58,    5.44,    5.65,    5.10,    5.13,  145058874,  31172
25/11/08,    5.25,    5.23,    5.43,    5.06,    5.12,  152668256,  33071
24/11/08,    5.21,    5.10,    5.24,    4.85,    4.89,  150710850,  34197
21/11/08,    4.60,    4.67,    4.88,    4.55,    4.70,  154888393,  40179
19/11/08,    5.03,    5.16,    5.34,    5.03,    5.21,   95941719,  25041
18/11/08,    5.21,    5.37,    5.56,    5.16,    5.40,  120129428,  28062
17/11/08,    5.56,    5.53,    5.65,    5.37,    5.44,  103127265,  21211
14/11/08,    5.65,    5.67,    5.91,    5.51,    5.87,   99127224,  23483
13/11/08,    5.73,    5.66,    5.87,    5.39,    5.64,  145000163,  34002
12/11/08,    5.62,    5.93,    6.28,    5.62,    6.20,  212265916,  46233
11/11/08,    6.50,    6.35,    6.57,    6.25,    6.31,   95397477,  21334
10/11/08,    6.52,    6.63,    6.80,    6.37,    6.69,  101707840,  21863
07/11/08,    6.31,    6.36,    6.52,    6.17,    6.35,  103721267,  21755
06/11/08,    6.23,    6.26,    6.57,    6.01,    6.36,  117030315,  27330
05/11/08,    6.58,    6.73,    6.98,    6.53,    6.80,  104040793,  26053
04/11/08,    6.81,    6.69,    6.94,    6.38,    6.46,  146726364,  28200
03/11/08,    6.28,    6.35,    6.51,    6.23,    6.42,   74327526,  18815
31/10/08,    6.32,    6.26,    6.48,    5.94,    6.02,  123973758,  27439
30/10/08,    6.23,    6.11,    6.26,    5.98,    6.05,  148193616,  32374
29/10/08,    5.81,    5.72,    5.97,    5.47,    5.58,  174877580,  36673
28/10/08,    5.44,    5.17,    5.44,    4.83,    5.29,  185995574,  36625
27/10/08,    4.93,    5.23,    5.47,    4.93,    5.45,  118039289,  29094
24/10/08,    5.53,    5.62,    5.98,    5.44,    5.65,  148543362,  36072
23/10/08,    6.17,    6.14,    6.42,    5.92,    6.23,  131282116,  31667
22/10/08,    6.29,    6.37,    6.63,    6.20,    6.41,  121206522,  26227
21/10/08,    6.80,    6.77,    7.02,    6.56,    6.73,  115837755,  29624
20/10/08,    6.91,    6.66,    6.96,    6.38,    6.41,  133523125,  28342
17/10/08,    6.26,    6.29,    6.56,    5.85,    6.09,  140746523,  31551
16/10/08,    6.01,    6.01,    6.57,    5.73,    6.53,  198314725,  42139
15/10/08,    6.52,    6.58,    7.12,    6.24,    7.06,  194946700,  42588
14/10/08,    7.42,    7.51,    7.87,    7.17,    7.71,  172170332,  36757
13/10/08,    7.31,    7.01,    7.31,    6.73,    7.15,  145602203,  32057
10/10/08,    6.52,    6.46,    6.80,    6.23,    6.26,  179148643,  35378
09/10/08,    7.02,    7.37,    7.74,    6.96,    7.71,  159130681,  32009
08/10/08,    7.25,    7.56,    7.87,    7.02,    7.25,  195211823,  39016
07/10/08,    7.68,    7.95,    8.40,    7.42,    8.09,  122767230,  28832
06/10/08,    8.15,    7.56,    8.24,    6.80,    7.70,  133765436,  28526
03/10/08,    8.41,    8.85,    9.24,    8.32,    8.91,   92828592,  23367
02/10/08,    8.70,    8.83,    9.40,    8.52,    9.22,   94134905,  26734
01/10/08,    9.47,    9.35,    9.58,    9.05,    9.50,   90627861,  20913
30/09/08,    9.51,    9.21,    9.51,    8.72,    8.99,   80061436,  19575
29/09/08,    8.90,    8.82,    9.41,    8.15,    9.24,  116016844,  27576
26/09/08,    9.61,    9.49,    9.67,    9.32,    9.47,   72608627,  16611
25/09/08,    9.78,    9.67,    9.78,    9.48,    9.56,   73347588,  19675
24/09/08,    9.37,    9.36,    9.51,    9.21,    9.26,   77004228,  18533
23/09/08,    9.03,    9.24,    9.57,    8.83,    9.37,  107753546,  25477
22/09/08,    9.47,    9.65,    9.88,    9.40,    9.61,  105504160,  26958
19/09/08,    9.50,    9.32,    9.64,    8.96,    9.43,  129921369,  33260
18/09/08,    8.74,    8.57,    8.96,    8.18,    8.41,  150644968,  30694
17/09/08,    8.10,    8.32,    8.64,    8.06,    8.45,  129261380,  25511
16/09/08,    8.52,    8.10,    8.54,    7.57,    7.74,  126778629,  28630
15/09/08,    8.10,    8.32,    8.62,    8.10,    8.32,  132036626,  26718
12/09/08,    8.96,    8.82,    9.01,    8.48,    8.61,  104246651,  22723
11/09/08,    8.53,    8.19,    8.53,    7.74,    7.87,  136378165,  29326
10/09/08,    7.79,    7.66,    7.95,    7.31,    7.92,  197935118,  33471
09/09/08,    7.69,    7.94,    8.16,    7.68,    8.10,   97980842,  22913
08/09/08,    8.21,    8.57,    9.02,    8.21,    8.96,   89241270,  23710
05/09/08,    8.66,    8.41,    8.66,    8.21,    8.37,   81784359,  18013
04/09/08,    8.54,    8.66,    8.96,    8.45,    8.91,   74429640,  16054
03/09/08,    8.85,    8.88,    9.12,    8.68,    9.06,   71808144,  15933
02/09/08,    8.99,    9.06,    9.22,    8.93,    9.05,   70465819,  16281
01/09/08,    9.28,    9.28,    9.46,    9.21,    9.46,   29455620,   8017
29/08/08,    9.47,    9.61,    9.75,    9.47,    9.74,   55538797,  10342
28/08/08,    9.60,    9.67,    9.76,    9.47,    9.75,   54982583,  13188
27/08/08,    9.56,    9.50,    9.61,    9.43,    9.50,   51466542,  12057
26/08/08,    9.28,    9.30,    9.43,    9.11,    9.18,   55888374,  11730
25/08/08,    9.18,    9.32,    9.55,    9.18,    9.46,   49489660,  12774
22/08/08,    9.58,    9.55,    9.75,    9.35,    9.61,   53299031,  12319
21/08/08,    9.61,    9.58,    9.71,    9.37,    9.37,   70377842,  14554
20/08/08,    9.28,    9.18,    9.33,    8.97,    9.03,   80679003,  18129
19/08/08,    8.87,    8.80,    9.02,    8.38,    8.41,   78389320,  17569
18/08/08,    8.62,    8.78,    9.00,    8.58,    8.91,   66171702,  12154
15/08/08,    8.88,    8.85,    9.03,    8.77,    8.96,   50853421,  12724
14/08/08,    9.10,    9.12,    9.28,    8.96,    9.28,   59269094,  13795
13/08/08,    9.18,    9.10,    9.34,    8.70,    8.77,  107826993,  20367
12/08/08,    8.97,    9.03,    9.18,    8.90,    9.02,   75793757,  14213
11/08/08,    8.89,    8.99,    9.27,    8.79,    9.18,   57044405,  13653
08/08/08,    9.12,    9.12,    9.27,    8.90,    9.13,   59702915,  12257
07/08/08,    9.21,    9.27,    9.47,    9.07,    9.24,   81925990,  14759
06/08/08,    9.05,    9.03,    9.21,    8.80,    8.93,   70166952,  16582
05/08/08,    8.74,    8.88,    9.09,    8.66,    9.05,   87376901,  19112
04/08/08,    8.93,    9.05,    9.39,    8.83,    9.37,   73070134,  14697
01/08/08,    9.37,    9.56,    9.78,    9.33,    9.74,   52733723,  11481
31/07/08,    9.74,    9.79,   10.02,    9.67,    9.82,   61674582,  12565
30/07/08,    9.90,    9.68,    9.93,    9.43,    9.51,  103057875,  23689
29/07/08,    9.46,    9.42,    9.68,    9.29,    9.54,   72085967,  13799
28/07/08,    9.47,    9.58,    9.74,    9.47,    9.54,   59853767,  12672
25/07/08,    9.37,    9.30,    9.48,    9.12,    9.33,   73173451,  16407
24/07/08,    9.37,    9.55,    9.90,    9.33,    9.79,  108115839,  20616
23/07/08,    9.79,    9.98,   10.22,    9.78,   10.17,   96046347,  21569
22/07/08,   10.18,   10.26,   10.45,   10.11,   10.38,   65554220,  14400
21/07/08,   10.53,   10.50,   10.58,   10.33,   10.50,   73123465,  12374
18/07/08,   10.38,   10.37,   10.53,   10.18,   10.32,   59251103,  13237
17/07/08,   10.28,   10.45,   10.91,   10.19,   10.86,  120630197,  24949
16/07/08,   10.80,   10.80,   11.12,   10.66,   11.12,   79169549,  19380
15/07/08,   11.02,   10.93,   11.11,   10.77,   11.00,   76892916,  17563
14/07/08,   11.10,   11.12,   11.19,   11.06,   11.16,   47940426,   8896
11/07/08,   11.05,   11.06,   11.20,   10.86,   10.90,   76460433,  15957
10/07/08,   10.87,   10.82,   10.98,   10.61,   10.83,  108611866,  21983
08/07/08,   11.05,   11.05,   11.40,   10.86,   11.32,   93797389,  22453
07/07/08,   11.40,   11.62,   11.94,   11.37,   11.90,   66012013,  15677
04/07/08,   11.73,   11.69,   11.82,   11.41,   11.54,   34125123,   8012
03/07/08,   11.55,   11.74,   12.15,   11.48,   12.02,   62007412,  15112
02/07/08,   11.94,   12.32,   12.73,   11.90,   12.60,   77837960,  19444
01/07/08,   12.51,   12.55,   12.71,   12.32,   12.35,   67178837,  16219
30/06/08,   12.55,   12.56,   12.67,   12.36,   12.42,   62044462,  16771
27/06/08,   12.30,   12.26,   12.35,   12.08,   12.24,   56992269,  12889
26/06/08,   12.20,   12.14,   12.27,   11.88,   11.96,   65670419,  14717
25/06/08,   12.21,   11.98,   12.30,   11.70,   11.98,   93947672,  18727
24/06/08,   11.89,   11.96,   12.15,   11.84,   11.87,   58400502,  11385
23/06/08,   11.92,   11.94,   12.06,   11.70,   11.76,   48664920,  11156
20/06/08,   11.70,   11.84,   12.04,   11.68,   11.92,   69841532,  15136
19/06/08,   11.92,   12.02,   12.35,   11.87,   12.34,   99337188,  22687
18/06/08,   12.33,   12.35,   12.51,   12.23,   12.47,   71694385,  14779
17/06/08,   12.56,   12.55,   12.67,   12.44,   12.60,   76948491,  16704
16/06/08,   12.44,   12.51,   12.67,   12.42,   12.51,  101645458,  17892
13/06/08,   12.47,   12.47,   12.60,   12.35,   12.47,   83864121,  16663
12/06/08,   12.27,   12.33,   12.58,   12.18,   12.42,   96762424,  22194
11/06/08,   12.33,   12.47,   12.66,   12.33,   12.50,   81936819,  17263
10/06/08,   12.50,   12.51,   12.84,   12.27,   12.72,   82105168,  21081
09/06/08,   12.91,   12.90,   13.06,   12.70,   13.06,   46890578,  12137
06/06/08,   12.92,   13.06,   13.35,   12.78,   13.03,  109866670,  22212
05/06/08,   12.92,   12.63,   12.92,   12.32,   12.49,   89482956,  22399
04/06/08,   12.30,   12.44,   12.78,   12.20,   12.78,  146156600,  34422
03/06/08,   12.90,   13.06,   13.50,   12.87,   13.50,   98350309,  26629
02/06/08,   13.50,   13.45,   13.66,   13.12,   13.29,   71184613,  16047
30/05/08,   13.33,   13.51,   13.85,   13.33,   13.85,   85943003,  20119
29/05/08,   13.42,   13.73,   14.00,   13.42,   13.81,  109037834,  23882
28/05/08,   13.86,   13.65,   13.86,   13.29,   13.57,   84612054,  20077
27/05/08,   13.56,   13.61,   14.04,   13.44,   14.03,   97890802,  26449
26/05/08,   14.01,   13.99,   14.09,   13.79,   13.86,   31828917,  10066
23/05/08,   13.73,   13.74,   13.96,   13.61,   13.88,   97240447,  27277
21/05/08,   14.26,   14.36,   14.57,   14.12,   14.28,  125883831,  26711
20/05/08,   14.02,   13.66,   14.02,   13.40,   13.45,   99796565,  23062
19/05/08,   13.57,   13.38,   13.61,   13.08,   13.12,  116361187,  21239
16/05/08,   13.07,   12.99,   13.10,   12.85,   12.91,   71319393,  16829
15/05/08,   12.80,   12.67,   12.80,   12.51,   12.63,   87507616,  17357
14/05/08,   12.58,   12.74,   12.83,   12.55,   12.72,   88367976,  18618
13/05/08,   12.75,   12.75,   12.82,   12.67,   12.82,  105917914,  20380
12/05/08,   12.43,   12.40,   12.51,   12.21,   12.43,   80612009,  18594
09/05/08,   12.41,   12.21,   12.41,   12.04,   12.16,   62388096,  16283
08/05/08,   12.21,   12.20,   12.33,   12.04,   12.21,   65268763,  16095
07/05/08,   12.19,   12.23,   12.39,   12.06,   12.24,   95615905,  18806
06/05/08,   12.21,   12.08,   12.21,   11.80,   11.85,   83448213,  18972
05/05/08,   11.92,   11.85,   11.96,   11.62,   11.73,   81821897,  17745
02/05/08,   11.68,   11.69,   12.00,   11.54,   12.00,   98954280,  21127
30/04/08,   11.46,   11.31,   11.73,   11.00,   11.24,  139019079,  25335
29/04/08,   11.10,   11.26,   11.56,   11.06,   11.56,   86101207,  21455
28/04/08,   11.57,   11.57,   11.67,   11.43,   11.57,   69716553,  14234
25/04/08,   11.43,   11.40,   11.54,   11.26,   11.41,   88695926,  11551
24/04/08,   11.32,   11.37,   11.59,   11.22,   11.54,  133995451,  17943
23/04/08,   11.55,   11.60,   11.82,   11.51,   11.70,   74921667,  11978
22/04/08,   11.69,   11.77,   11.87,   11.65,   11.75,   90056926,   9918
18/04/08,   11.59,   11.59,   11.68,   11.41,   11.60,   99041215,  13510
17/04/08,   11.55,   11.42,   11.55,   11.20,   11.22,  116506199,  13887
16/04/08,   11.33,   11.34,   11.55,   11.16,   11.42,  141843424,  16484
15/04/08,   11.41,   11.34,   11.50,   11.10,   11.22,  138153474,  21119
14/04/08,   11.26,   11.10,   11.47,   10.47,   10.59,  199838243,  32259
11/04/08,   10.67,   10.77,   10.85,   10.64,   10.80,   51615700,   8739
10/04/08,   10.91,   10.86,   10.97,   10.75,   10.88,   67717872,   9469
09/04/08,   10.87,   10.87,   10.99,   10.77,   10.80,   79435180,  12008
08/04/08,   10.86,   10.77,   10.86,   10.50,   10.58,   60535930,  10873
07/04/08,   10.67,   10.80,   10.96,   10.55,   10.80,   54681935,   9809
04/04/08,   10.71,   10.77,   10.87,   10.65,   10.69,   81189274,  11254
03/04/08,   10.67,   10.72,   10.85,   10.42,   10.49,   85326377,  15898
02/04/08,   10.53,   10.47,   10.61,   10.23,   10.28,   90059923,  15831
01/04/08,   10.27,   10.14,   10.27,    9.95,   10.18,   79300264,  11738
31/03/08,   10.02,    9.95,   10.08,    9.76,    9.97,   59566079,   9614
28/03/08,    9.82,    9.89,   10.02,    9.78,    9.91,   58647591,   7419
27/03/08,    9.89,   10.06,   10.28,    9.84,   10.19,   45928898,   8398
26/03/08,   10.15,   10.03,   10.24,    9.82,   10.04,   71972617,  11429
25/03/08,    9.98,    9.87,   10.02,    9.56,    9.69,   89733928,  14385
24/03/08,    9.47,    9.54,    9.74,    9.40,    9.47,   80105989,  13079
20/03/08,    9.40,    9.33,    9.46,    9.14,    9.29,   84891025,  14559
19/03/08,    9.40,    9.74,   10.26,    9.40,   10.15,  130757513,  22274
18/03/08,   10.16,   10.16,   10.25,   10.01,   10.18,   81528966,  10956
17/03/08,   10.01,   10.01,   10.18,    9.82,   10.03,  121887713,  17374
14/03/08,   10.40,   10.41,   10.73,   10.30,   10.71,   83269361,  14476
13/03/08,   10.61,   10.49,   10.64,   10.36,   10.56,   92238041,  14763
12/03/08,   10.76,   10.80,   10.90,   10.69,   10.82,   57652587,   8903
11/03/08,   10.80,   10.64,   10.80,   10.44,   10.69,   64997017,  10296
10/03/08,   10.40,   10.50,   10.69,   10.37,   10.58,   62596656,  10471
07/03/08,   10.58,   10.63,   10.77,   10.47,   10.58,   82314441,  13500
06/03/08,   10.72,   10.87,   11.05,   10.72,   10.90,   76440609,  10365
05/03/08,   10.91,   10.86,   10.99,   10.69,   10.78,   84378930,  12085
04/03/08,   10.66,   10.72,   10.90,   10.54,   10.81,  107291638,  20813
03/03/08,   10.97,   10.98,   11.20,   10.76,   11.09,   90531858,  16821
29/02/08,   11.05,   11.25,   11.59,   11.05,   11.51,   80964821,  13020
28/02/08,   11.67,   11.65,   11.69,   11.55,   11.65,   49837402,   7731
27/02/08,   11.60,   11.56,   11.69,   11.33,   11.39,  104037663,  12056
26/02/08,   11.42,   11.43,   11.59,   11.22,   11.34,  101461909,  11378
25/02/08,   11.41,   11.35,   11.42,   11.25,   11.39,   45989587,   7143
22/02/08,   11.42,   11.32,   11.50,   11.16,   11.48,   55250815,   8394
21/02/08,   11.39,   11.48,   11.69,   11.38,   11.69,   72868720,  10443
20/02/08,   11.59,   11.54,   11.65,   11.42,   11.42,   90976128,  10456
19/02/08,   11.55,   11.61,   11.69,   11.48,   11.59,   81228709,  10755
18/02/08,   11.50,   11.41,   11.50,   11.32,   11.42,   60573630,   6653
15/02/08,   11.22,   11.20,   11.32,   11.10,   11.22,   49897022,   8229
14/02/08,   11.32,   11.44,   11.60,   11.29,   11.55,   65472682,   9960
13/02/08,   11.45,   11.39,   11.50,   11.26,   11.35,   89475118,  11360
12/02/08,   11.29,   11.41,   11.54,   11.26,   11.42,  101782250,  13645
11/02/08,   11.26,   11.25,   11.37,   11.11,   11.18,   71417862,  10755
08/02/08,   11.09,   11.09,   11.20,   10.97,   11.02,   84631630,  10412
07/02/08,   11.01,   10.97,   11.11,   10.62,   10.67,   96150220,  13980
06/02/08,   10.68,   10.71,   10.80,   10.62,   10.70,   51819131,   8122
01/02/08,   11.07,   11.05,   11.16,   10.80,   11.16,   75825621,  12145
31/01/08,   10.88,   10.77,   10.90,   10.62,   10.85,  124506910,  15922
30/01/08,   11.19,   10.93,   11.19,   10.77,   10.80,   63101611,   9745
29/01/08,   10.94,   10.97,   11.15,   10.78,   11.06,   87471314,  13813
28/01/08,   10.97,   10.62,   10.97,   10.18,   10.18,  104443628,  14237
24/01/08,   10.40,   10.22,   10.41,    9.89,   10.08,   99916465,  17596
23/01/08,    9.74,    9.58,    9.75,    9.30,    9.68,  101864793,  14165
22/01/08,    9.88,    9.58,    9.90,    9.12,    9.27,  145845219,  22437
21/01/08,    9.00,    9.11,    9.22,    8.96,    9.18,   98837929,  13108
18/01/08,    9.74,    9.68,    9.89,    9.36,    9.79,   96968271,  15696
17/01/08,    9.59,    9.82,   10.26,    9.54,   10.11,  123334993,  21585
16/01/08,   10.11,   10.20,   10.53,    9.89,   10.33,  124455552,  20235
15/01/08,   10.49,   10.64,   10.87,   10.46,   10.83,   89606125,  17504
14/01/08,   10.98,   11.05,   11.15,   10.88,   11.11,   54575118,   7678
11/01/08,   11.01,   11.22,   11.38,   11.01,   11.22,   58219821,   8434
10/01/08,   11.34,   11.32,   11.54,   11.10,   11.46,   86037020,  12152
09/01/08,   11.46,   11.25,   11.46,   11.10,   11.21,   89640371,   9534
08/01/08,   11.25,   11.10,   11.41,   10.82,   10.83,   80946154,  11806
07/01/08,   10.67,   10.77,   11.04,   10.62,   10.98,   76524531,  11877
04/01/08,   10.98,   11.12,   11.65,   10.91,   11.55,   94766296,  15019
03/01/08,   11.55,   11.64,   11.77,   11.55,   11.69,   53805786,   6577
02/01/08,   11.73,   11.70,   11.84,   11.60,   11.73,   59991366,   7591
28/12/07,   11.92,   11.76,   11.92,   11.60,   11.62,   97573745,   7318
27/12/07,   11.65,   11.67,   11.87,   11.54,   11.81,   56638101,   7080
26/12/07,   11.78,   11.64,   11.78,   11.51,   11.68,   64626821,   6631
21/12/07,   11.47,   11.55,   11.67,   11.41,   11.61,   68252474,   9347
20/12/07,   11.11,   11.16,   11.32,   10.93,   11.04,   84790161,   9175
19/12/07,   10.97,   10.80,   10.97,   10.64,   10.72,   78324761,   9439
18/12/07,   10.64,   10.58,   10.75,   10.34,   10.67,   98781035,  13794
17/12/07,   10.39,   10.67,   10.86,   10.39,   10.79,  115266326,  14322
14/12/07,   10.97,   11.19,   11.41,   10.97,   11.26,   72214846,   9595
13/12/07,   11.10,   11.20,   11.46,   11.06,   11.12,   87207808,  11010
12/12/07,   11.46,   11.34,   11.60,   10.89,   10.98,  155192547,  17956
11/12/07,   10.91,   10.94,   11.15,   10.77,   10.80,   96939053,  10181
10/12/07,   10.77,   10.76,   10.91,   10.54,   10.91,   48354503,   8154
07/12/07,   10.80,   11.06,   11.41,   10.80,   11.19,   89780321,  13117
06/12/07,   10.87,   10.76,   10.87,   10.62,   10.62,   83668617,   8745
05/12/07,   10.59,   10.41,   10.64,   10.23,   10.28,  100885828,  11297
04/12/07,   10.05,   10.02,   10.12,    9.74,    9.79,   58629106,   7938
03/12/07,    9.87,    9.75,    9.92,    9.65,    9.81,   56659325,   7255
30/11/07,    9.72,    9.89,   10.05,    9.72,    9.99,   89077491,   9307
29/11/07,    9.89,    9.95,   10.15,    9.78,   10.06,  106373933,  11005
28/11/07,    9.97,   10.02,   10.27,    9.87,   10.15,   93698083,  10061
27/11/07,    9.99,    9.98,   10.12,    9.73,    9.84,   77831851,   8782
26/11/07,   10.11,   10.34,   10.50,   10.07,   10.40,   74022897,   7083
23/11/07,   10.33,   10.34,   10.46,   10.27,   10.34,   51420207,   5344
22/11/07,   10.28,   10.27,   10.40,   10.16,   10.26,   37833317,   4188
21/11/07,   10.25,   10.40,   10.75,   10.19,   10.50,  104895024,  10066
19/11/07,   10.41,   10.48,   10.61,   10.34,   10.61,   95347862,   7430
16/11/07,   10.64,   10.58,   10.74,   10.40,   10.44,  100956015,  10318
14/11/07,   10.68,   10.78,   10.97,   10.59,   10.59,  120639165,  11481
13/11/07,   10.49,   10.33,   10.58,    9.88,   10.37,  136902128,  13349
12/11/07,   10.30,   10.49,   10.86,   10.22,   10.49,  151217962,  15406
09/11/07,   11.02,   11.26,   12.26,   10.41,   12.15,  241607928,  24718
08/11/07,   10.82,   10.53,   11.34,    9.84,    9.95,  318599448,  32383
07/11/07,    9.47,    9.58,    9.72,    9.33,    9.37,   99404446,   8791
06/11/07,    9.45,    9.40,    9.49,    9.27,    9.45,   79131778,   8907
05/11/07,    9.19,    9.28,    9.48,    9.17,    9.45,  112221568,  12171
01/11/07,    9.64,    9.61,    9.74,    9.44,    9.58,   86158145,   9256
31/10/07,    9.74,    9.73,    9.95,    9.48,    9.58,   84376821,   9347
30/10/07,    9.46,    9.74,    9.90,    9.40,    9.74,  107073333,  11284
29/10/07,    9.82,    9.87,    9.99,    9.66,    9.66,  118630789,   9388
26/10/07,    9.58,    9.47,    9.61,    9.33,    9.43,   69826820,   7854
25/10/07,    9.19,    9.12,    9.22,    8.99,    9.11,  109628542,  10235
24/10/07,    9.07,    8.82,    9.12,    8.59,    8.59,   97280522,   8816
23/10/07,    8.70,    8.66,    8.72,    8.54,    8.61,   54674736,   5759
22/10/07,    8.45,    8.38,    8.54,    8.17,    8.24,   85570550,   9050
19/10/07,    8.52,    8.74,    9.09,    8.52,    9.05,   81601980,   9507
18/10/07,    9.05,    8.97,    9.11,    8.89,    8.93,   75912149,   8329
17/10/07,    9.12,    8.99,    9.18,    8.82,    9.12,   99068356,   8041
16/10/07,    8.97,    9.08,    9.19,    8.96,    8.96,   85785799,   7458
15/10/07,    9.05,    9.00,    9.11,    8.90,    8.91,  125315727,   9186
11/10/07,    8.72,    8.83,    9.03,    8.57,    8.96,   85923951,   8689
10/10/07,    8.79,    8.66,    8.82,    8.43,    8.48,  109677365,   8098
09/10/07,    8.53,    8.49,    8.54,    8.39,    8.41,   76052454,   6592
08/10/07,    8.35,    8.28,    8.38,    8.20,    8.22,   77607933,   7673
05/10/07,    8.24,    8.17,    8.31,    8.05,    8.10,   81189300,   7673
04/10/07,    7.92,    7.89,    8.04,    7.66,    7.90,   75017463,   7552
03/10/07,    7.86,    8.04,    8.16,    7.86,    8.06,   72842978,   6905
02/10/07,    8.12,    8.08,    8.17,    7.96,    8.05,   81925094,   6277
01/10/07,    8.10,    8.04,    8.10,    7.90,    7.91,   80151007,   9277
28/09/07,    7.92,    7.98,    8.10,    7.85,    8.03,   67369226,   6283
27/09/07,    8.10,    8.06,    8.10,    7.97,    8.10,   67832468,   5786
26/09/07,    8.03,    7.96,    8.06,    7.82,    7.96,   69341497,   7151
25/09/07,    7.92,    7.91,    7.99,    7.86,    7.96,   89973676,   7891
24/09/07,    8.05,    7.95,    8.05,    7.84,    7.88,   70730239,   6509
21/09/07,    7.82,    7.76,    7.82,    7.68,    7.74,   68388318,   6186
20/09/07,    7.60,    7.60,    7.65,    7.52,    7.62,   54123845,   5654
19/09/07,    7.58,    7.65,    7.79,    7.56,    7.74,   99977456,  10799
18/09/07,    7.60,    7.50,    7.65,    7.32,    7.36,   82166595,   7981
17/09/07,    7.30,    7.25,    7.31,    7.15,    7.24,   66686271,   5461
14/09/07,    7.27,    7.33,    7.45,    7.23,    7.34,   58821199,   5631
13/09/07,    7.41,    7.41,    7.45,    7.36,    7.37,   58634532,   5878
12/09/07,    7.32,    7.38,    7.45,    7.19,    7.25,   76337912,   6828
11/09/07,    7.27,    7.23,    7.32,    7.11,    7.19,   77714863,   7399
10/09/07,    7.07,    7.07,    7.17,    6.99,    7.11,   75546794,   7056
06/09/07,    7.25,    7.28,    7.35,    7.23,    7.28,   59785341,   5619
05/09/07,    7.17,    7.16,    7.22,    7.07,    7.08,   63233505,   5373
04/09/07,    7.19,    7.17,    7.28,    6.99,    7.02,   75510843,   8297
03/09/07,    7.02,    7.02,    7.08,    6.98,    6.99,   28561767,   3643
31/08/07,    6.99,    6.96,    7.02,    6.85,    6.85,   92256468,   9963
30/08/07,    6.73,    6.72,    6.81,    6.57,    6.63,   75507672,   7420
29/08/07,    6.64,    6.62,    6.66,    6.53,    6.57,   49790171,   6058
28/08/07,    6.51,    6.53,    6.60,    6.46,    6.57,   57963715,   6739
27/08/07,    6.63,    6.65,    6.73,    6.57,    6.63,   34836224,   4428
24/08/07,    6.66,    6.62,    6.69,    6.46,    6.52,   60872703,   7318
23/08/07,    6.55,    6.54,    6.66,    6.42,    6.58,   79596974,   7168
22/08/07,    6.53,    6.41,    6.57,    6.26,    6.29,   81922935,   9709
21/08/07,    6.19,    6.15,    6.25,    6.08,    6.23,   82768100,   7357
20/08/07,    6.20,    6.19,    6.26,    6.11,    6.26,   91950172,   8437
17/08/07,    6.15,    6.19,    6.42,    6.01,    6.42,  104981700,  10823
16/08/07,    6.24,    6.04,    6.26,    5.77,    6.19,  155856608,  14238
15/08/07,    6.42,    6.53,    6.70,    6.35,    6.47,  145169144,  10862
14/08/07,    6.55,    6.69,    6.79,    6.55,    6.77,  103632045,   7835
13/08/07,    6.63,    6.68,    6.77,    6.54,    6.69,   61095492,   6554
10/08/07,    6.56,    6.57,    6.68,    6.48,    6.54,   82657745,   7192
09/08/07,    6.69,    6.77,    6.86,    6.69,    6.73,   82111288,   7509
08/08/07,    6.97,    6.92,    7.01,    6.77,    6.80,   76017709,   7353
07/08/07,    6.72,    6.69,    6.80,    6.61,    6.69,   74297504,   7927
06/08/07,    6.69,    6.58,    6.73,    6.46,    6.73,   70826705,   8271
03/08/07,    6.69,    6.80,    7.00,    6.66,    6.98,   65657290,   7544
02/08/07,    6.99,    6.97,    7.04,    6.92,    7.02,   35212912,   4407
01/08/07,    6.94,    6.91,    7.01,    6.80,    6.92,   85026501,   7841
31/07/07,    6.99,    7.16,    7.25,    6.99,    7.19,   67206577,   6126
30/07/07,    7.07,    6.93,    7.08,    6.80,    6.84,   66186309,   6616
27/07/07,    6.76,    6.95,    7.08,    6.76,    6.90,   66132712,   7220
26/07/07,    6.96,    7.01,    7.19,    6.78,    7.12,  100436545,  10150
25/07/07,    7.30,    7.20,    7.32,    6.98,    7.28,   91641391,   9870
24/07/07,    7.18,    7.35,    7.57,    7.08,    7.53,   79155348,   8306
23/07/07,    7.60,    7.53,    7.60,    7.45,    7.52,   41247285,   4156
20/07/07,    7.49,    7.48,    7.56,    7.42,    7.56,   34847329,   4141
19/07/07,    7.55,    7.53,    7.57,    7.49,    7.53,   35826847,   4101
18/07/07,    7.45,    7.42,    7.47,    7.38,    7.38,   48429841,   3801
17/07/07,    7.45,    7.41,    7.45,    7.28,    7.31,   57856226,   4814
16/07/07,    7.32,    7.33,    7.39,    7.26,    7.39,   67045339,   4949
13/07/07,    7.39,    7.40,    7.48,    7.28,    7.32,   72168184,   6720
12/07/07,    7.35,    7.27,    7.37,    7.20,    7.24,   61958639,   5642
11/07/07,    7.18,    7.17,    7.23,    7.09,    7.16,   52226044,   4595
10/07/07,    7.14,    7.19,    7.28,    7.09,    7.25,   71047148,   5149
06/07/07,    7.25,    7.24,    7.27,    7.20,    7.20,   48221987,   4090
05/07/07,    7.17,    7.17,    7.21,    7.11,    7.11,   61653373,   4940
04/07/07,    7.15,    7.16,    7.22,    7.08,    7.12,   31111895,   3755
03/07/07,    7.11,    7.07,    7.12,    7.01,    7.01,   52939822,   5109
02/07/07,    7.00,    6.90,    7.00,    6.84,    6.86,   48090428,   5324
29/06/07,    6.84,    6.84,    6.90,    6.73,    6.81,   51898985,   5183
28/06/07,    6.79,    6.81,    6.86,    6.75,    6.80,   50082532,   4370
27/06/07,    6.79,    6.73,    6.80,    6.66,    6.69,   56819007,   4459
26/06/07,    6.72,    6.75,    6.81,    6.71,    6.80,   44036864,   3962
25/06/07,    6.79,    6.75,    6.84,    6.66,    6.80,   69395479,   5233
22/06/07,    6.80,    6.80,    6.81,    6.73,    6.80,   45984261,   3552
21/06/07,    6.80,    6.80,    6.84,    6.73,    6.73,   54612445,   4696
20/06/07,    6.73,    6.80,    6.91,    6.73,    6.87,   92186568,   6560
19/06/07,    6.84,    6.81,    6.89,    6.72,    6.73,   55169966,   5258
18/06/07,    6.73,    6.73,    6.79,    6.71,    6.73,   95527425,   7049
15/06/07,    6.72,    6.71,    6.73,    6.66,    6.69,  113355057,   9185
14/06/07,    6.63,    6.63,    6.65,    6.53,    6.56,  119349639,  10331
13/06/07,    6.52,    6.46,    6.56,    6.40,    6.42,  117270431,   8047
12/06/07,    6.37,    6.38,    6.46,    6.29,    6.34,  100435155,   7662
11/06/07,    6.35,    6.34,    6.38,    6.26,    6.31,   75333704,   6228
08/06/07,    6.26,    6.23,    6.31,    6.12,    6.14,   57293280,   6211
06/06/07,    6.23,    6.26,    6.31,    6.23,    6.31,   56195362,   5068
05/06/07,    6.35,    6.33,    6.40,    6.28,    6.29,   77617791,   6150
04/06/07,    6.31,    6.26,    6.31,    6.16,    6.19,   80739125,   6796
01/06/07,    6.26,    6.20,    6.26,    6.13,    6.16,   58426943,   5101
31/05/07,    6.08,    6.15,    6.23,    6.08,    6.20,   59503625,   4459
30/05/07,    6.19,    6.08,    6.19,    5.97,    6.00,   68490763,   6941
29/05/07,    6.10,    6.16,    6.26,    6.08,    6.24,   61059327,   5099
28/05/07,    6.23,    6.23,    6.26,    6.18,    6.19,   21613236,   2207
25/05/07,    6.19,    6.16,    6.23,    6.12,    6.17,   44315120,   4202
24/05/07,    6.11,    6.23,    6.31,    6.07,    6.26,   89467532,   7395
23/05/07,    6.26,    6.26,    6.31,    6.23,    6.26,   91637223,   7893
22/05/07,    6.23,    6.23,    6.26,    6.18,    6.23,   52665178,   4701
21/05/07,    6.23,    6.23,    6.26,    6.12,    6.19,  100295677,   8528
18/05/07,    6.16,    6.14,    6.18,    6.08,    6.15,   76111738,   7500
17/05/07,    6.10,    6.11,    6.18,    6.05,    6.12,   88034515,   7610
16/05/07,    6.08,    6.01,    6.12,    5.95,    5.99,   74554134,   6710
15/05/07,    5.98,    5.99,    6.01,    5.95,    6.00,   61646486,   4360
14/05/07,    6.00,    5.99,    6.01,    5.91,    5.91,   75695733,   5197
11/05/07,    5.99,    6.00,    6.07,    5.92,    5.93,   61094894,   5695
10/05/07,    5.87,    5.93,    6.01,    5.87,    6.00,   80658667,   7141
09/05/07,    5.99,    5.97,    6.01,    5.92,    6.00,   80084220,   7931
08/05/07,    5.97,    5.92,    6.01,    5.87,    5.95,   94316282,   9760
07/05/07,    5.97,    6.00,    6.08,    5.96,    6.08,   57497634,   6561
04/05/07,    6.09,    6.15,    6.23,    6.07,    6.17,   59849629,   5688
03/05/07,    6.12,    6.11,    6.16,    6.05,    6.08,   67826904,   6173
02/05/07,    6.01,    6.01,    6.07,    5.99,    6.07,   67904093,   5618
30/04/07,    5.99,    6.08,    6.18,    5.99,    6.15,   50728338,   3640
27/04/07,    6.11,    6.08,    6.14,    6.01,    6.11,   62900401,   5576
26/04/07,    6.15,    6.24,    6.34,    6.15,    6.31,   62101762,   4942
25/04/07,    6.28,    6.26,    6.34,    6.16,    6.23,   68806059,   6548
24/04/07,    6.16,    6.13,    6.20,    6.08,    6.19,   53507896,   5671
23/04/07,    6.18,    6.20,    6.26,    6.16,    6.26,   39126188,   3586
20/04/07,    6.24,    6.22,    6.26,    6.14,    6.26,   75212840,   5891
19/04/07,    6.17,    6.17,    6.22,    6.14,    6.16,   68425482,   6083
18/04/07,    6.26,    6.29,    6.35,    6.26,    6.28,   77230810,   6195
17/04/07,    6.31,    6.36,    6.47,    6.29,    6.46,   71383122,   6955
16/04/07,    6.44,    6.41,    6.46,    6.35,    6.35,   88356049,   6883
13/04/07,    6.31,    6.28,    6.35,    6.23,    6.24,  100485976,   9097
12/04/07,    6.19,    6.17,    6.23,    6.08,    6.08,   64928141,   5944
11/04/07,    6.11,    6.16,    6.26,    6.07,    6.23,   64434687,   6750
10/04/07,    6.20,    6.14,    6.20,    6.07,    6.11,   66936394,   5453
09/04/07,    6.11,    6.15,    6.23,    6.11,    6.16,   76591380,   6224
05/04/07,    6.12,    6.11,    6.16,    6.05,    6.07,   47284815,   4774
04/04/07,    6.08,    6.01,    6.12,    5.96,    6.00,   81704584,   6740
03/04/07,    6.00,    6.01,    6.11,    5.99,    6.08,   80571411,   6781
02/04/07,    6.03,    6.01,    6.08,    6.00,    6.01,   47926656,   4928
30/03/07,    6.07,    6.07,    6.15,    5.99,    6.08,  101203832,   8456
29/03/07,    6.05,    5.98,    6.11,    5.87,    5.87,  167713566,  13440
28/03/07,    5.77,    5.83,    5.88,    5.77,    5.81,   68326169,   5673
27/03/07,    5.80,    5.82,    5.87,    5.77,    5.87,   42058309,   4135
26/03/07,    5.87,    5.81,    5.87,    5.75,    5.83,   54814401,   5995
23/03/07,    5.79,    5.80,    5.86,    5.73,    5.80,   45122495,   4635
22/03/07,    5.75,    5.77,    5.85,    5.72,    5.72,   71328603,   7894
21/03/07,    5.68,    5.63,    5.70,    5.53,    5.53,   86404202,   6994
20/03/07,    5.52,    5.48,    5.52,    5.40,    5.41,   62181596,   6266
19/03/07,    5.39,    5.37,    5.42,    5.32,    5.32,   52760598,   4863
16/03/07,    5.28,    5.36,    5.47,    5.28,    5.37,   57861114,   5698
15/03/07,    5.37,    5.39,    5.44,    5.35,    5.41,   70007484,   5706
14/03/07,    5.43,    5.38,    5.44,    5.29,    5.37,   73797877,   6685
13/03/07,    5.42,    5.47,    5.53,    5.39,    5.47,   83123188,   7036
12/03/07,    5.51,    5.52,    5.58,    5.51,    5.53,   45670519,   5254
09/03/07,    5.59,    5.59,    5.65,    5.51,    5.63,   55492867,   5071
08/03/07,    5.57,    5.54,    5.59,    5.51,    5.52,   61435359,   5539
07/03/07,    5.43,    5.51,    5.58,    5.41,    5.51,   89181566,   6132
06/03/07,    5.48,    5.47,    5.51,    5.39,    5.44,   66442843,   7171
05/03/07,    5.28,    5.28,    5.34,    5.21,    5.26,   75139816,   8883
02/03/07,    5.39,    5.46,    5.56,    5.38,    5.51,   91156714,   6754
01/03/07,    5.57,    5.49,    5.62,    5.37,    5.53,  114741273,   9446
28/02/07,    5.64,    5.65,    5.72,    5.59,    5.65,   87996937,   8812
27/02/07,    5.60,    5.72,    5.81,    5.59,    5.74,  105969342,  10562
26/02/07,    5.99,    6.00,    6.01,    5.97,    6.01,   56473943,   4965
23/02/07,    5.97,    5.99,    6.01,    5.95,    5.95,   76726832,   6522
22/02/07,    5.92,    5.91,    5.94,    5.85,    5.87,   66287463,   7069
21/02/07,    5.82,    5.75,    5.82,    5.72,    5.77,   47862106,   4732
16/02/07,    5.82,    5.80,    5.86,    5.75,    5.81,   39474471,   5230
15/02/07,    5.81,    5.87,    5.95,    5.80,    5.87,   68392998,   7602
14/02/07,    5.88,    5.91,    6.00,    5.85,    5.98,  118714790,   9663
13/02/07,    5.92,    5.87,    5.92,    5.77,    5.81,   82403402,   7960
12/02/07,    5.81,    5.87,    5.92,    5.79,    5.92,   89550417,   7047
09/02/07,    5.89,    5.93,    6.01,    5.87,    5.99,   77254410,   6727
08/02/07,    5.99,    5.93,    6.00,    5.83,    5.88,   73650600,   6185
07/02/07,    5.91,    5.95,    6.08,    5.87,    6.08,  110119291,  11023
06/02/07,    6.08,    6.12,    6.24,    6.01,    6.24,   82418970,   6343
05/02/07,    6.18,    6.23,    6.26,    6.16,    6.21,   44268080,   4442
02/02/07,    6.23,    6.17,    6.26,    6.11,    6.15,   60019438,   4691
01/02/07,    6.15,    6.17,    6.23,    6.12,    6.21,   55079238,   4989
31/01/07,    6.16,    6.08,    6.16,    6.00,    6.05,   69556945,   5636
30/01/07,    6.08,    6.01,    6.11,    5.93,    5.98,   64269821,   5196
29/01/07,    5.95,    6.01,    6.11,    5.95,    6.11,   33809471,   3924
26/01/07,    6.11,    6.08,    6.12,    6.04,    6.07,   44952424,   4432
24/01/07,    6.19,    6.14,    6.22,    6.04,    6.16,   63736372,   5831
23/01/07,    6.14,    6.07,    6.15,    5.93,    5.95,   67346965,   6292
22/01/07,    5.95,    5.96,    6.00,    5.90,    5.98,   58014984,   5459
19/01/07,    5.94,    5.82,    5.94,    5.72,    5.74,   70779525,   6242
18/01/07,    5.69,    5.78,    5.88,    5.66,    5.86,   95959959,   7823
17/01/07,    5.79,    5.79,    5.87,    5.72,    5.81,   84731576,   7049
16/01/07,    5.81,    5.82,    5.87,    5.77,    5.87,   66789935,   7156
15/01/07,    5.90,    5.97,    6.00,    5.90,    5.99,   52666253,   5185
12/01/07,    5.93,    5.93,    5.99,    5.89,    5.95,   80544725,   6075
11/01/07,    5.94,    5.98,    6.10,    5.88,    5.90,   90125036,   8030
10/01/07,    5.95,    5.90,    5.95,    5.82,    5.87,   79619656,   7300
09/01/07,    5.98,    5.97,    6.09,    5.87,    6.01,   98347198,   9194
08/01/07,    6.12,    6.12,    6.20,    6.00,    6.11,   73803047,   6936
05/01/07,    6.07,    6.15,    6.29,    5.93,    6.21,   94293643,   7987
04/01/07,    6.26,    6.30,    6.41,    6.24,    6.36,   79743169,   7123
03/01/07,    6.40,    6.51,    6.63,    6.29,    6.58,   75376883,   5586
02/01/07,    6.63,    6.57,    6.63,    6.54,    6.57,   38893455,   2844
28/12/06,    6.46,    6.46,    6.51,    6.41,    6.42,   33433587,   3139
27/12/06,    6.44,    6.35,    6.44,    6.31,    6.32,   42749650,   3577
26/12/06,    6.31,    6.29,    6.31,    6.26,    6.28,   26330780,   2829
22/12/06,    6.26,    6.26,    6.31,    6.26,    6.30,   23336077,   2312
21/12/06,    6.28,    6.26,    6.32,    6.24,    6.26,   37160819,   3278
20/12/06,    6.29,    6.29,    6.33,    6.26,    6.26,   52224107,   4193
19/12/06,    6.23,    6.15,    6.23,    6.08,    6.15,   57044624,   4280
18/12/06,    6.17,    6.23,    6.29,    6.15,    6.20,   88057125,   6513
15/12/06,    6.15,    6.17,    6.23,    6.12,    6.16,   64777409,   4202
14/12/06,    6.15,    6.15,    6.17,    6.12,    6.14,   60004370,   3802
13/12/06,    6.08,    6.08,    6.14,    6.01,    6.13,   78677094,   4771
12/12/06,    6.11,    6.12,    6.16,    6.08,    6.12,   39450869,   3267
11/12/06,    6.14,    6.14,    6.19,    6.11,    6.16,   29508795,   3082
08/12/06,    6.15,    6.14,    6.17,    6.06,    6.08,   57766510,   4459
07/12/06,    6.08,    6.08,    6.12,    6.00,    6.11,   49128252,   4012
06/12/06,    6.07,    6.08,    6.14,    6.01,    6.01,   52814662,   4551
05/12/06,    6.08,    6.08,    6.12,    6.01,    6.01,   72197768,   5619
04/12/06,    6.00,    5.95,    6.00,    5.87,    5.87,   44498485,   4007
01/12/06,    5.90,    5.91,    5.95,    5.87,    5.94,   43263259,   3989
30/11/06,    5.97,    5.97,    6.00,    5.92,    5.93,   55253612,   5125
29/11/06,    5.94,    5.89,    5.94,    5.77,    5.77,   85199741,   7325
28/11/06,    5.74,    5.73,    5.76,    5.65,    5.72,   47259634,   4108
27/11/06,    5.72,    5.74,    5.80,    5.66,    5.74,   46818547,   3928
24/11/06,    5.75,    5.75,    5.81,    5.71,    5.72,   39994591,   2911
23/11/06,    5.75,    5.76,    5.83,    5.74,    5.83,   24324928,   2542
22/11/06,    5.78,    5.75,    5.86,    5.67,    5.81,   55938594,   4992
21/11/06,    5.77,    5.70,    5.77,    5.65,    5.66,   78504445,   5851
17/11/06,    5.65,    5.63,    5.65,    5.59,    5.63,   75303264,   6550
16/11/06,    5.70,    5.79,    5.87,    5.70,    5.85,   69372895,   5629
14/11/06,    5.80,    5.78,    5.87,    5.72,    5.75,   63155506,   5659
13/11/06,    5.74,    5.75,    5.81,    5.72,    5.77,   60564243,   4957
10/11/06,    5.91,    5.87,    5.92,    5.75,    5.83,   56499495,   4469
09/11/06,    5.81,    5.88,    5.92,    5.77,    5.87,   77435575,   6612
08/11/06,    5.81,    5.73,    5.81,    5.64,    5.65,   53017263,   4780
07/11/06,    5.70,    5.73,    5.77,    5.66,    5.72,   47059007,   4504
06/11/06,    5.74,    5.69,    5.74,    5.64,    5.65,   48440851,   5074
03/11/06,    5.64,    5.59,    5.64,    5.52,    5.53,   42229887,   3751
01/11/06,    5.52,    5.55,    5.59,    5.48,    5.51,   51200329,   4630
31/10/06,    5.47,    5.41,    5.48,    5.37,    5.44,   48701760,   4643
30/10/06,    5.40,    5.43,    5.47,    5.38,    5.47,   41068101,   3849
27/10/06,    5.47,    5.51,    5.57,    5.47,    5.48,   40337888,   3759
26/10/06,    5.51,    5.51,    5.57,    5.44,    5.51,   56303049,   4884
25/10/06,    5.51,    5.44,    5.51,    5.30,    5.32,   78089390,   7654
24/10/06,    5.32,    5.29,    5.33,    5.17,    5.20,   56765793,   5133
23/10/06,    5.20,    5.17,    5.20,    5.12,    5.20,   61439274,   5111
20/10/06,    5.21,    5.23,    5.32,    5.19,    5.30,   51307115,   3921
19/10/06,    5.30,    5.23,    5.31,    5.16,    5.23,   48091790,   4174
18/10/06,    5.20,    5.26,    5.32,    5.20,    5.30,   55389421,   5164
17/10/06,    5.24,    5.29,    5.35,    5.24,    5.32,   46430152,   4191
16/10/06,    5.36,    5.30,    5.36,    5.23,    5.29,   78345319,   5532
13/10/06,    5.29,    5.29,    5.31,    5.23,    5.28,   48729134,   4218
11/10/06,    5.17,    5.18,    5.21,    5.16,    5.20,   50820697,   4965
10/10/06,    5.21,    5.20,    5.21,    5.16,    5.17,   55546259,   5267
09/10/06,    5.20,    5.20,    5.27,    5.08,    5.09,   76411938,   6126
06/10/06,    5.10,    5.07,    5.12,    5.03,    5.06,   49100337,   4127
05/10/06,    5.10,    5.16,    5.20,    5.06,    5.17,   77891075,   7087
04/10/06,    5.10,    4.99,    5.10,    4.88,    4.96,  102550260,   8661
03/10/06,    4.93,    5.00,    5.11,    4.93,    5.10,   70429075,   7545
02/10/06,    5.16,    5.20,    5.25,    5.15,    5.21,   55305452,   4307
29/09/06,    5.16,    5.16,    5.17,    5.10,    5.17,   41022486,   3255
28/09/06,    5.16,    5.16,    5.20,    5.08,    5.08,   62580797,   5400
27/09/06,    5.10,    5.04,    5.10,    4.93,    4.98,   71319479,   5540
26/09/06,    4.97,    4.95,    5.00,    4.88,    4.89,   73233684,   4895
25/09/06,    4.88,    4.81,    4.89,    4.72,    4.84,   78601566,   7670
22/09/06,    4.85,    4.88,    4.96,    4.84,    4.89,   50351189,   4254
21/09/06,    4.92,    4.92,    4.98,    4.86,    4.93,   78016324,   5744
20/09/06,    4.92,    5.00,    5.10,    4.86,    5.07,   70220070,   6641
19/09/06,    5.07,    5.10,    5.20,    5.05,    5.16,   66015493,   6013
18/09/06,    5.16,    5.10,    5.16,    5.00,    5.05,   76790417,   5675
15/09/06,    4.99,    4.98,    5.10,    4.93,    5.08,   77371294,   8757
14/09/06,    5.03,    5.12,    5.21,    5.03,    5.17,   52769670,   5613
13/09/06,    5.17,    5.12,    5.22,    5.01,    5.09,   83307138,   7280
12/09/06,    5.05,    5.05,    5.10,    4.94,    5.08,   81980760,   8372
11/09/06,    5.05,    5.07,    5.17,    5.00,    5.17,   87228576,   9236
08/09/06,    5.22,    5.29,    5.37,    5.21,    5.36,   50940124,   5146
06/09/06,    5.37,    5.46,    5.52,    5.37,    5.51,   47442321,   5196
05/09/06,    5.54,    5.57,    5.62,    5.53,    5.59,   36684810,   2684
04/09/06,    5.63,    5.62,    5.65,    5.54,    5.60,   29710861,   2589
01/09/06,    5.59,    5.53,    5.63,    5.47,    5.51,   40807491,   3072
31/08/06,    5.47,    5.48,    5.56,    5.43,    5.53,   45471764,   3042
30/08/06,    5.48,    5.44,    5.52,    5.37,    5.51,   40137705,   3745
29/08/06,    5.48,    5.51,    5.59,    5.44,    5.56,   29200421,   2940
28/08/06,    5.56,    5.52,    5.57,    5.51,    5.53,   36532381,   2966
25/08/06,    5.59,    5.56,    5.59,    5.51,    5.56,   28923073,   2404
24/08/06,    5.51,    5.46,    5.56,    5.37,    5.47,   50537906,   3871
23/08/06,    5.44,    5.53,    5.64,    5.44,    5.63,   42298046,   3299
22/08/06,    5.64,    5.65,    5.67,    5.62,    5.65,   41545751,   2893
21/08/06,    5.65,    5.66,    5.72,    5.65,    5.69,   47839517,   2713
18/08/06,    5.71,    5.65,    5.71,    5.62,    5.65,   37412187,   2745
17/08/06,    5.65,    5.66,    5.75,    5.63,    5.74,   45352599,   3695
16/08/06,    5.75,    5.75,    5.80,    5.72,    5.77,   56234426,   4036
15/08/06,    5.74,    5.72,    5.81,    5.65,    5.67,   46835616,   3768
14/08/06,    5.64,    5.70,    5.80,    5.64,    5.76,   39389703,   4002
11/08/06,    5.76,    5.81,    5.87,    5.74,    5.83,   31401641,   2523
10/08/06,    5.81,    5.80,    5.87,    5.75,    5.79,   34784702,   2930
09/08/06,    5.83,    5.90,    5.93,    5.81,    5.92,   43124704,   3582
08/08/06,    5.87,    5.88,    5.92,    5.85,    5.88,   33585095,   3386
07/08/06,    5.88,    5.87,    5.91,    5.77,    5.83,   28276036,   2927
04/08/06,    5.81,    5.87,    5.92,    5.77,    5.90,   45077964,   3547
03/08/06,    5.85,    5.85,    5.88,    5.75,    5.77,   35187279,   4420
02/08/06,    5.81,    5.79,    5.83,    5.73,    5.74,   38110862,   3416
01/08/06,    5.72,    5.66,    5.75,    5.65,    5.66,   60851633,   2422
31/07/06,    5.72,    5.72,    5.73,    5.69,    5.71,   21154790,   2134
28/07/06,    5.73,    5.72,    5.75,    5.65,    5.72,   30250982,   3159
27/07/06,    5.68,    5.66,    5.72,    5.64,    5.65,   32831160,   3047
26/07/06,    5.63,    5.63,    5.65,    5.56,    5.59,   26063845,   3339
25/07/06,    5.60,    5.57,    5.63,    5.48,    5.53,   37463033,   3401
24/07/06,    5.53,    5.48,    5.56,    5.33,    5.40,   28812886,   3607
21/07/06,    5.33,    5.36,    5.45,    5.32,    5.43,   26938244,   3579
20/07/06,    5.37,    5.47,    5.63,    5.37,    5.56,   34499049,   4179
19/07/06,    5.56,    5.48,    5.56,    5.36,    5.40,   53639440,   4723
18/07/06,    5.37,    5.36,    5.48,    5.23,    5.43,   46325522,   4483
17/07/06,    5.37,    5.44,    5.64,    5.36,    5.59,   68868120,   6039
14/07/06,    5.64,    5.62,    5.65,    5.56,    5.57,   48898635,   4115
13/07/06,    5.54,    5.54,    5.57,    5.50,    5.53,   35909764,   3066
12/07/06,    5.58,    5.59,    5.65,    5.56,    5.57,   49107802,   4460
11/07/06,    5.57,    5.47,    5.59,    5.36,    5.42,   58772596,   4427
10/07/06,    5.43,    5.43,    5.47,    5.36,    5.44,   29559806,   2475
07/07/06,    5.44,    5.47,    5.52,    5.40,    5.52,   47096216,   3194
06/07/06,    5.48,    5.48,    5.51,    5.44,    5.48,   51264884,   3815
05/07/06,    5.44,    5.43,    5.51,    5.36,    5.44,   50269636,   4590
04/07/06,    5.51,    5.52,    5.59,    5.48,    5.54,   20564747,   2141
03/07/06,    5.54,    5.49,    5.59,    5.39,    5.47,   53755692,   4792
30/06/06,    5.50,    5.51,    5.59,    5.44,    5.51,   53163485,   3936
29/06/06,    5.47,    5.37,    5.47,    5.29,    5.29,   58000572,   5105
28/06/06,    5.26,    5.21,    5.26,    5.19,    5.19,   37501630,   3493
27/06/06,    5.16,    5.21,    5.29,    5.16,    5.21,   24240081,   2059
26/06/06,    5.21,    5.20,    5.23,    5.17,    5.21,   31537799,   3046
23/06/06,    5.21,    5.17,    5.28,    5.06,    5.10,   43346722,   4140
22/06/06,    5.12,    5.16,    5.20,    5.09,    5.16,   25173575,   2504
21/06/06,    5.14,    5.10,    5.20,    4.94,    5.02,   44897770,   4360
20/06/06,    5.00,    5.04,    5.09,    4.96,    5.00,   40293916,   4047
19/06/06,    5.00,    5.02,    5.16,    4.93,    5.16,   68901533,   4948
16/06/06,    5.12,    5.06,    5.17,    4.94,    5.05,   63391544,   5779
14/06/06,    4.84,    4.72,    4.84,    4.62,    4.69,   93959591,   6801
13/06/06,    4.64,    4.72,    4.82,    4.61,    4.77,   87392671,   6461
12/06/06,    4.82,    4.94,    5.09,    4.82,    5.07,   58061825,   5004
09/06/06,    5.00,    5.10,    5.26,    5.00,    5.21,   63971062,   5926
08/06/06,    5.12,    5.04,    5.17,    4.92,    5.15,   71295170,   6710
07/06/06,    5.16,    5.29,    5.44,    5.16,    5.44,   66247562,   5822
06/06/06,    5.40,    5.38,    5.49,    5.29,    5.44,   55401681,   4629
05/06/06,    5.47,    5.59,    5.72,    5.45,    5.71,   38846418,   3647
02/06/06,    5.66,    5.66,    5.73,    5.63,    5.69,   63415526,   3995
01/06/06,    5.63,    5.58,    5.64,    5.51,    5.62,   54878698,   4087
31/05/06,    5.60,    5.59,    5.64,    5.52,    5.56,   68738114,   4018
30/05/06,    5.54,    5.62,    5.66,    5.51,    5.65,   53045181,   3902
29/05/06,    5.68,    5.72,    5.77,    5.66,    5.72,   18593379,   1940
26/05/06,    5.72,    5.63,    5.73,    5.53,    5.60,   58297981,   4630
25/05/06,    5.52,    5.47,    5.56,    5.42,    5.52,   67591684,   5163
24/05/06,    5.45,    5.40,    5.51,    5.30,    5.43,   71664106,   5154
23/05/06,    5.40,    5.57,    5.65,    5.40,    5.51,   67001121,   5050
22/05/06,    5.47,    5.33,    5.50,    5.22,    5.34,   61673851,   5563
19/05/06,    5.51,    5.47,    5.64,    5.36,    5.62,   55118166,   5957
18/05/06,    5.53,    5.59,    5.72,    5.51,    5.72,   69333988,   5364
17/05/06,    5.66,    5.72,    5.87,    5.60,    5.77,   52380367,   4939
16/05/06,    5.87,    5.85,    5.92,    5.74,    5.88,   57282256,   3773
15/05/06,    5.81,    5.84,    5.97,    5.69,    5.92,  114381148,   5745
12/05/06,    5.97,    5.95,    6.00,    5.92,    5.93,   54689439,   3868
11/05/06,    6.00,    6.09,    6.16,    6.00,    6.13,   55645823,   3603
10/05/06,    6.10,    6.08,    6.12,    6.02,    6.11,   38479369,   2949
09/05/06,    6.12,    6.10,    6.14,    6.00,    6.00,   53346680,   3741
08/05/06,    6.03,    6.00,    6.07,    5.95,    5.99,   45057683,   3187
05/05/06,    6.01,    5.99,    6.04,    5.91,    5.91,   56841577,   4361
04/05/06,    5.92,    5.94,    6.01,    5.90,    5.94,   54685995,   3904
03/05/06,    5.97,    5.91,    5.98,    5.85,    5.98,   50381351,   4096
02/05/06,    5.98,    5.92,    5.99,    5.80,    5.80,   68222765,   7118
28/04/06,    5.88,    5.87,    5.92,    5.77,    5.77,   37445678,   2813
27/04/06,    5.76,    5.80,    5.90,    5.72,    5.82,   41339610,   3192
26/04/06,    5.90,    5.91,    5.97,    5.80,    5.87,   47778194,   3652
25/04/06,    5.87,    5.87,    5.92,    5.79,    5.87,   32320622,   2807
24/04/06,    5.87,    5.92,    5.99,    5.87,    5.98,   34317627,   3299
20/04/06,    5.90,    5.92,    5.99,    5.81,    5.91,   58764051,   5195
19/04/06,    5.94,    5.91,    5.95,    5.83,    5.92,   51283545,   5415
18/04/06,    5.87,    5.77,    5.87,    5.65,    5.65,   76594978,   6296
17/04/06,    5.62,    5.58,    5.62,    5.51,    5.51,   49974019,   3066
13/04/06,    5.51,    5.51,    5.53,    5.45,    5.51,   27564796,   2368
12/04/06,    5.51,    5.51,    5.57,    5.47,    5.53,   49292396,   3673
11/04/06,    5.52,    5.59,    5.65,    5.51,    5.63,   48848500,   3272
10/04/06,    5.59,    5.59,    5.64,    5.52,    5.57,   35063456,   3129
07/04/06,    5.58,    5.59,    5.65,    5.55,    5.65,   42549975,   3287
06/04/06,    5.65,    5.63,    5.65,    5.59,    5.64,   35198041,   3514
05/04/06,    5.63,    5.52,    5.63,    5.47,    5.52,   46202596,   4215
04/04/06,    5.51,    5.54,    5.60,    5.51,    5.59,   29712534,   3279
03/04/06,    5.55,    5.51,    5.57,    5.37,    5.43,   49250416,   4608
31/03/06,    5.40,    5.37,    5.43,    5.32,    5.42,   32853905,   3650
30/03/06,    5.40,    5.41,    5.44,    5.38,    5.39,   37810746,   3724
29/03/06,    5.37,    5.34,    5.40,    5.24,    5.26,   48955650,   4482
28/03/06,    5.21,    5.31,    5.36,    5.21,    5.29,   51343378,   4648
27/03/06,    5.33,    5.30,    5.35,    5.23,    5.24,   51436708,   4363
24/03/06,    5.31,    5.32,    5.36,    5.29,    5.32,   28248374,   2789
23/03/06,    5.30,    5.29,    5.37,    5.23,    5.32,   40069291,   3743
22/03/06,    5.28,    5.29,    5.39,    5.21,    5.32,   81000187,   6550
21/03/06,    5.36,    5.39,    5.47,    5.33,    5.40,   40415684,   4543
20/03/06,    5.44,    5.43,    5.51,    5.37,    5.38,   70927473,   5079
17/03/06,    5.36,    5.43,    5.51,    5.32,    5.44,   43869359,   3908
16/03/06,    5.48,    5.47,    5.57,    5.40,    5.53,   50198461,   4665
15/03/06,    5.52,    5.51,    5.59,    5.43,    5.47,   50501477,   5054
14/03/06,    5.45,    5.32,    5.45,    5.12,    5.19,   59690399,   5075
13/03/06,    5.21,    5.21,    5.28,    5.16,    5.20,   39493341,   4638
10/03/06,    5.16,    5.17,    5.24,    5.09,    5.16,   47885972,   4914
09/03/06,    5.12,    5.21,    5.41,    5.10,    5.34,   54748207,   6077
08/03/06,    5.28,    5.21,    5.36,    5.09,    5.25,   84402921,   8474
07/03/06,    5.30,    5.36,    5.51,    5.28,    5.51,   79058633,   6920
06/03/06,    5.55,    5.65,    5.72,    5.55,    5.72,   42091123,   3949
03/03/06,    5.70,    5.66,    5.72,    5.59,    5.65,   38165455,   3890
02/03/06,    5.65,    5.65,    5.69,    5.62,    5.65,   40741363,   4756
01/03/06,    5.65,    5.56,    5.65,    5.44,    5.44,   38651749,   4255
24/02/06,    5.63,    5.63,    5.65,    5.53,    5.59,   29071459,   2879
23/02/06,    5.51,    5.47,    5.52,    5.36,    5.43,   38297857,   3598
22/02/06,    5.47,    5.48,    5.62,    5.37,    5.53,   51098376,   4660
21/02/06,    5.52,    5.65,    5.72,    5.52,    5.66,   47446477,   4385
20/02/06,    5.62,    5.60,    5.69,    5.51,    5.59,   73827180,   5449
17/02/06,    5.51,    5.52,    5.63,    5.44,    5.52,   67912746,   5580
16/02/06,    5.40,    5.32,    5.43,    5.17,    5.21,   92515540,   6567
15/02/06,    5.16,    5.20,    5.26,    5.10,    5.14,   68749933,   5783
14/02/06,    5.12,    5.10,    5.20,    5.04,    5.14,   71201446,   6036
13/02/06,    5.10,    5.19,    5.28,    5.10,    5.17,   52634681,   5480
10/02/06,    5.17,    5.26,    5.44,    5.14,    5.44,   85608935,   7570
09/02/06,    5.29,    5.36,    5.44,    5.27,    5.39,   50688026,   4670
08/02/06,    5.32,    5.36,    5.44,    5.28,    5.44,   65330133,   5504
07/02/06,    5.44,    5.54,    5.66,    5.44,    5.65,   40406579,   4184
06/02/06,    5.67,    5.65,    5.69,    5.56,    5.57,   41989789,   3638
03/02/06,    5.53,    5.53,    5.69,    5.45,    5.65,   48779353,   5558
02/02/06,    5.62,    5.70,    5.87,    5.49,    5.83,   67121692,   6743
01/02/06,    5.87,    5.87,    5.93,    5.83,    5.90,   48356861,   4408
31/01/06,    5.90,    5.83,    5.90,    5.75,    5.80,   52856261,   3386
30/01/06,    5.81,    5.72,    5.81,    5.63,    5.65,   41179510,   3385
27/01/06,    5.65,    5.73,    5.81,    5.64,    5.80,   54541244,   3992
26/01/06,    5.70,    5.66,    5.72,    5.63,    5.66,   50264988,   4072
24/01/06,    5.72,    5.72,    5.76,    5.64,    5.64,   43277580,   3578
23/01/06,    5.62,    5.56,    5.63,    5.49,    5.51,   31581138,   2807
20/01/06,    5.55,    5.51,    5.56,    5.44,    5.44,   27316944,   2225
19/01/06,    5.48,    5.47,    5.51,    5.41,    5.44,   42134031,   3857
18/01/06,    5.30,    5.29,    5.34,    5.21,    5.29,   39550247,   3871
17/01/06,    5.36,    5.43,    5.51,    5.29,    5.41,   49131151,   4343
16/01/06,    5.44,    5.41,    5.49,    5.33,    5.33,   41552611,   3722
13/01/06,    5.33,    5.32,    5.43,    5.28,    5.36,   31715489,   3103
12/01/06,    5.34,    5.38,    5.47,    5.23,    5.29,   64921018,   4992
11/01/06,    5.29,    5.23,    5.31,    5.16,    5.16,   60456746,   4353
10/01/06,    5.12,    5.12,    5.16,    5.07,    5.09,   54034157,   4093
09/01/06,    5.11,    5.10,    5.17,    5.07,    5.10,   35128799,   2901
06/01/06,    5.12,    5.05,    5.12,    4.94,    4.94,   47504694,   4452
05/01/06,    4.93,    4.93,    4.98,    4.89,    4.89,   32311403,   2852
04/01/06,    4.94,    4.93,    4.95,    4.89,    4.93,   35950479,   3587
03/01/06,    4.93,    4.87,    4.93,    4.80,    4.81,   44928389,   4566
02/01/06,    4.77,    4.67,    4.77,    4.61,    4.61,   20892800,   2701
29/12/05,    4.60,    4.61,    4.64,    4.56,    4.56,   23747986,   2292
28/12/05,    4.56,    4.55,    4.57,    4.53,    4.55,   29341898,   2102
27/12/05,    4.48,    4.51,    4.55,    4.46,    4.53,   23090847,   2134
26/12/05,    4.51,    4.53,    4.55,    4.50,    4.54,    6687377,   1365
23/12/05,    4.54,    4.55,    4.60,    4.49,    4.59,   17922813,   1792
22/12/05,    4.56,    4.58,    4.60,    4.54,    4.55,   19013606,   2079
21/12/05,    4.55,    4.55,    4.59,    4.50,    4.54,   23377867,   2433
20/12/05,    4.48,    4.47,    4.50,    4.45,    4.46,   20362783,   2035
19/12/05,    4.48,    4.49,    4.54,    4.46,    4.48,   52163064,   3059
16/12/05,    4.48,    4.51,    4.54,    4.48,    4.49,   31370116,   2248
15/12/05,    4.48,    4.50,    4.57,    4.48,    4.54,   24533443,   2501
14/12/05,    4.55,    4.55,    4.57,    4.50,    4.50,   33787534,   3546
13/12/05,    4.51,    4.49,    4.54,    4.42,    4.47,   33591433,   3442
12/12/05,    4.48,    4.50,    4.56,    4.46,    4.48,   31664294,   2857
09/12/05,    4.46,    4.46,    4.48,    4.43,    4.46,   20209713,   1852
08/12/05,    4.45,    4.46,    4.49,    4.37,    4.40,   39135874,   3430
07/12/05,    4.40,    4.45,    4.48,    4.39,    4.44,   35185456,   2916
06/12/05,    4.44,    4.40,    4.46,    4.31,    4.42,   48806742,   3894
05/12/05,    4.38,    4.41,    4.46,    4.37,    4.42,   27608602,   2476
02/12/05,    4.40,    4.40,    4.44,    4.36,    4.37,   45498579,   4208
01/12/05,    4.32,    4.28,    4.34,    4.22,    4.26,   41447741,   3360
30/11/05,    4.24,    4.17,    4.24,    4.08,    4.14,   41068094,   2897
29/11/05,    4.16,    4.13,    4.17,    4.03,    4.11,   32055912,   2670
28/11/05,    4.07,    4.19,    4.28,    4.07,    4.26,   34776085,   3725
25/11/05,    4.25,    4.26,    4.26,    4.23,    4.26,   19903134,   2102
24/11/05,    4.24,    4.26,    4.28,    4.21,    4.26,   19825108,   2476
23/11/05,    4.26,    4.26,    4.26,    4.21,    4.22,   40774316,   3633
22/11/05,    4.22,    4.13,    4.22,    4.00,    4.05,   55833042,   3894
21/11/05,    4.08,    4.06,    4.08,    4.00,    4.07,   34393833,   2495
18/11/05,    4.03,    4.01,    4.05,    3.99,    4.02,   30696366,   2420
17/11/05,    4.00,    4.02,    4.07,    3.99,    4.00,   41630614,   3202
16/11/05,    3.96,    3.90,    3.96,    3.82,    3.83,   28308192,   2890
14/11/05,    3.85,    3.82,    3.90,    3.70,    3.77,   23457433,   2722
11/11/05,    3.82,    3.83,    3.96,    3.77,    3.92,   61523905,   6321
10/11/05,    3.93,    3.93,    4.07,    3.87,    4.00,   65496571,   5903
09/11/05,    4.06,    4.04,    4.13,    3.99,    4.11,   43397425,   3531
08/11/05,    4.07,    4.00,    4.07,    3.94,    4.00,   31286359,   2863
07/11/05,    3.99,    4.00,    4.13,    3.94,    4.07,   39706088,   3761
04/11/05,    4.03,    4.07,    4.19,    3.99,    4.13,   50521174,   4415
03/11/05,    4.15,    4.13,    4.17,    4.06,    4.07,   46728982,   4418
01/11/05,    4.04,    4.03,    4.13,    3.96,    3.99,   59999580,   5341
31/10/05,    3.99,    3.94,    3.99,    3.85,    3.90,   29314819,   2487
28/10/05,    3.85,    3.89,    3.93,    3.85,    3.92,   30655212,   1984
27/10/05,    3.85,    3.90,    4.00,    3.85,    3.99,   26149688,   2280
26/10/05,    3.96,    3.99,    4.02,    3.87,    3.92,   27537052,   2035
25/10/05,    3.99,    3.99,    4.03,    3.90,    3.96,   31696768,   2691
24/10/05,    3.99,    3.90,    3.99,    3.76,    3.76,   33849247,   2949
21/10/05,    3.78,    3.72,    3.79,    3.69,    3.70,   34441584,   3300
20/10/05,    3.63,    3.75,    3.93,    3.63,    3.92,   59971119,   5456
19/10/05,    3.85,    3.78,    3.91,    3.70,    3.76,   58639123,   4438
18/10/05,    3.76,    3.90,    4.00,    3.76,    3.99,   51327606,   4026
17/10/05,    3.99,    3.92,    3.99,    3.87,    3.92,   55982277,   2939
14/10/05,    3.85,    3.83,    3.96,    3.76,    3.96,   50469199,   3622
13/10/05,    3.89,    3.85,    3.92,    3.78,    3.87,   51901176,   5060
11/10/05,    3.99,    3.99,    4.01,    3.93,    3.99,   56558137,   3082
10/10/05,    3.90,    3.94,    3.99,    3.87,    3.99,   41147855,   3292
07/10/05,    3.92,    3.99,    4.00,    3.92,    4.00,   58949088,   4300
06/10/05,    3.90,    3.94,    4.06,    3.81,    4.06,   94058967,   6582
05/10/05,    4.05,    4.14,    4.28,    4.05,    4.26,   59381305,   5640
04/10/05,    4.27,    4.33,    4.46,    4.26,    4.46,   52952976,   4549
03/10/05,    4.46,    4.44,    4.46,    4.37,    4.42,   26663835,   1973
30/09/05,    4.40,    4.38,    4.43,    4.34,    4.40,   28045594,   2421
29/09/05,    4.39,    4.44,    4.54,    4.39,    4.54,   39073216,   2703
28/09/05,    4.49,    4.49,    4.54,    4.46,    4.48,   31203196,   2661
27/09/05,    4.46,    4.37,    4.46,    4.28,    4.33,   36613378,   2301
26/09/05,    4.34,    4.33,    4.41,    4.26,    4.41,   44494001,   4183
23/09/05,    4.43,    4.43,    4.50,    4.39,    4.50,   44536969,   4204
22/09/05,    4.46,    4.49,    4.64,    4.42,    4.60,   57356897,   5173
21/09/05,    4.57,    4.50,    4.57,    4.37,    4.40,   46329271,   3738
20/09/05,    4.41,    4.39,    4.43,    4.37,    4.41,   31212174,   2515
19/09/05,    4.40,    4.37,    4.41,    4.26,    4.27,   43903278,   3326
16/09/05,    4.28,    4.26,    4.31,    4.22,    4.26,   30623204,   2857
15/09/05,    4.26,    4.26,    4.28,    4.26,    4.26,   35498056,   2725
14/09/05,    4.22,    4.21,    4.22,    4.16,    4.16,   25811676,   2145
13/09/05,    4.16,    4.19,    4.26,    4.16,    4.22,   21392553,   2224
12/09/05,    4.21,    4.23,    4.26,    4.19,    4.26,   40849619,   3696
09/09/05,    4.19,    4.14,    4.21,    4.06,    4.06,   38081478,   2928
08/09/05,    4.04,    4.04,    4.06,    4.00,    4.03,   23847533,   1944
06/09/05,    4.05,    4.02,    4.06,    3.99,    4.00,   43094327,   2912
05/09/05,    4.00,    3.99,    4.03,    3.95,    3.99,   19200819,   2064
02/09/05,    3.99,    3.99,    4.01,    3.93,    4.00,   47655936,   4255
01/09/05,    3.99,    4.00,    4.07,    3.99,    4.00,   40901057,   3677
31/08/05,    4.00,    3.99,    4.00,    3.92,    3.92,   56674267,   2098
30/08/05,    3.92,    3.89,    3.92,    3.85,    3.85,   36972323,   1719
29/08/05,    3.85,    3.83,    3.86,    3.82,    3.85,   24922837,   1272
26/08/05,    3.76,    3.81,    3.85,    3.75,    3.85,   26102196,   1376
25/08/05,    3.85,    3.85,    3.87,    3.82,    3.85,   38311664,   1551
24/08/05,    3.83,    3.78,    3.83,    3.69,    3.70,   39323376,   1664
23/08/05,    3.71,    3.75,    3.80,    3.71,    3.77,   22759631,   1205
22/08/05,    3.78,    3.77,    3.81,    3.71,    3.72,   35613529,   1478
19/08/05,    3.70,    3.67,    3.71,    3.58,    3.67,   62101896,   2279
18/08/05,    3.66,    3.69,    3.71,    3.63,    3.67,   35245949,   1758
17/08/05,    3.66,    3.70,    3.76,    3.66,    3.73,   60119519,   2777
16/08/05,    3.72,    3.75,    3.83,    3.72,    3.78,   31619846,   2040
15/08/05,    3.81,    3.78,    3.85,    3.71,    3.83,   69317847,   2395
12/08/05,    3.78,    3.69,    3.78,    3.61,    3.63,   54742731,   2168
11/08/05,    3.71,    3.71,    3.77,    3.67,    3.70,   46798298,   2050
10/08/05,    3.68,    3.69,    3.70,    3.65,    3.69,   40806958,   1426
09/08/05,    3.66,    3.63,    3.67,    3.61,    3.62,   36149701,   1660
08/08/05,    3.60,    3.59,    3.62,    3.54,    3.54,   26567959,   1289
05/08/05,    3.53,    3.53,    3.56,    3.50,    3.53,   25076483,    809
04/08/05,    3.50,    3.51,    3.55,    3.49,    3.51,   25786441,   1114
03/08/05,    3.55,    3.56,    3.58,    3.53,    3.53,   40908005,   1865
02/08/05,    3.52,    3.49,    3.53,    3.44,    3.44,   32949363,   1470
01/08/05,    3.43,    3.42,    3.46,    3.34,    3.37,   41812597,   1833
29/07/05,    3.37,    3.39,    3.42,    3.35,    3.40,   24186902,   1085
28/07/05,    3.42,    3.40,    3.43,    3.35,    3.37,   38793773,   1847
27/07/05,    3.35,    3.30,    3.35,    3.27,    3.27,   31403439,   1419
26/07/05,    3.27,    3.27,    3.29,    3.22,    3.22,   23904347,   1238
25/07/05,    3.26,    3.25,    3.29,    3.24,    3.27,   80395373,   2058
22/07/05,    3.33,    3.30,    3.33,    3.24,    3.28,   41823003,   1458
21/07/05,    3.28,    3.27,    3.30,    3.23,    3.24,   20697247,    996
20/07/05,    3.24,    3.24,    3.27,    3.20,    3.21,   31924336,   1343
19/07/05,    3.22,    3.22,    3.24,    3.19,    3.22,   29190027,   1111
18/07/05,    3.22,    3.23,    3.24,    3.20,    3.22,   38323957,   1303
15/07/05,    3.24,    3.27,    3.30,    3.24,    3.30,   28718587,   1592
14/07/05,    3.33,    3.33,    3.42,    3.29,    3.42,   42565021,   1891
13/07/05,    3.39,    3.41,    3.42,    3.38,    3.39,   30037175,   1173
12/07/05,    3.40,    3.38,    3.41,    3.34,    3.35,   43269060,   1285
11/07/05,    3.33,    3.34,    3.36,    3.32,    3.34,   45761998,   1433
08/07/05,    3.35,    3.35,    3.38,    3.30,    3.30,   39527158,   1167
07/07/05,    3.29,    3.30,    3.35,    3.27,    3.30,   49290817,   1661
06/07/05,    3.37,    3.39,    3.42,    3.35,    3.35,   40696673,   1159
05/07/05,    3.38,    3.38,    3.42,    3.31,    3.33,   44289135,   1779
04/07/05,    3.34,    3.33,    3.34,    3.29,    3.30,    9422198,    440
01/07/05,    3.34,    3.30,    3.35,    3.26,    3.30,   23459428,    843
30/06/05,    3.24,    3.27,    3.32,    3.24,    3.30,   24701597,   1120
29/06/05,    3.29,    3.30,    3.34,    3.27,    3.30,   22719737,    965
28/06/05,    3.30,    3.33,    3.36,    3.30,    3.35,   36557198,   1330
27/06/05,    3.35,    3.31,    3.37,    3.20,    3.20,   43075324,   1881
24/06/05,    3.22,    3.24,    3.30,    3.21,    3.27,   42910898,   1583
23/06/05,    3.27,    3.30,    3.35,    3.27,    3.32,   52870123,   1858
22/06/05,    3.33,    3.28,    3.33,    3.27,    3.30,   35391898,   1050
21/06/05,    3.30,    3.30,    3.32,    3.28,    3.30,   40518272,   1379
20/06/05,    3.30,    3.28,    3.33,    3.26,    3.27,   71378846,   1886
17/06/05,    3.26,    3.24,    3.26,    3.22,    3.24,   50772851,   1792
16/06/05,    3.20,    3.18,    3.21,    3.13,    3.16,   40469027,   1278
15/06/05,    3.14,    3.11,    3.14,    3.07,    3.10,   39429376,   1574
14/06/05,    3.11,    3.08,    3.13,    3.07,    3.07,   50285107,   1568
13/06/05,    3.07,    3.08,    3.10,    3.07,    3.08,   20239581,   1172
10/06/05,    3.08,    3.08,    3.10,    3.07,    3.07,   20384853,    786
09/06/05,    3.07,    3.06,    3.08,    3.00,    3.03,   33657449,   1370
08/06/05,    3.04,    3.07,    3.08,    3.03,    3.07,   42161972,   1276
07/06/05,    3.03,    3.07,    3.08,    3.03,    3.08,   44426799,   1447
06/06/05,    3.10,    3.09,    3.13,    3.07,    3.09,   39194394,   1335
03/06/05,    3.14,    3.13,    3.15,    3.09,    3.15,   23164404,   1059
02/06/05,    3.15,    3.15,    3.17,    3.13,    3.13,   37445670,   1503
01/06/05,    3.13,    3.10,    3.13,    3.07,    3.07,   36223306,   1553
31/05/05,    3.07,    3.07,    3.08,    3.04,    3.07,   42820417,   1326
30/05/05,    3.07,    3.07,    3.08,    3.03,    3.03,   15098024,    879
27/05/05,    3.07,    3.03,    3.07,    3.02,    3.02,   21000220,    922
25/05/05,    2.99,    2.98,    3.02,    2.96,    2.96,   24313409,   1209
24/05/05,    2.96,    2.93,    2.96,    2.89,    2.91,   17153331,    813
23/05/05,    2.91,    2.92,    2.97,    2.91,    2.97,   14160265,    690
20/05/05,    2.97,    2.97,    3.00,    2.96,    2.96,   16636416,    733
19/05/05,    2.96,    2.94,    2.96,    2.91,    2.91,   20678383,    981
18/05/05,    2.94,    2.94,    2.96,    2.91,    2.94,   35247911,   1390
17/05/05,    2.91,    2.88,    2.91,    2.82,    2.84,   25747568,   1038
16/05/05,    2.84,    2.82,    2.84,    2.80,    2.83,   42077338,   1252
13/05/05,    2.80,    2.84,    2.89,    2.80,    2.88,   42433732,   1466
12/05/05,    2.88,    2.91,    2.96,    2.86,    2.94,   41016603,   1384
11/05/05,    2.94,    2.92,    2.96,    2.91,    2.94,   29374211,   1026
10/05/05,    2.92,    2.96,    3.00,    2.92,    3.00,   25980591,    915
09/05/05,    3.00,    2.99,    3.02,    2.96,    3.00,   16732603,    726
06/05/05,    2.99,    3.02,    3.03,    2.95,    2.95,   29932401,   1252
05/05/05,    2.94,    2.91,    2.94,    2.91,    2.91,   32765531,   1159
04/05/05,    2.89,    2.88,    2.91,    2.84,    2.84,   28091994,   1151
03/05/05,    2.84,    2.84,    2.88,    2.80,    2.86,   23403969,   1098
02/05/05,    2.86,    2.83,    2.87,    2.80,    2.87,   19586108,    927
29/04/05,    2.87,    2.82,    2.87,    2.80,    2.84,   29130925,    900
28/04/05,    2.80,    2.80,    2.84,    2.78,    2.84,   33335913,   1474
27/04/05,    2.86,    2.88,    2.94,    2.86,    2.91,   30427133,   1260
26/04/05,    2.94,    2.94,    2.94,    2.89,    2.91,   30022914,   1021
25/04/05,    2.91,    2.91,    2.92,    2.82,    2.82,   23012092,   1140
22/04/05,    2.82,    2.89,    2.94,    2.82,    2.90,   16245975,    790
20/04/05,    2.88,    2.91,    2.93,    2.88,    2.91,   22799169,    997
19/04/05,    2.91,    2.89,    2.91,    2.84,    2.84,   36868737,   1037
18/04/05,    2.81,    2.82,    2.88,    2.80,    2.88,   39922012,   1329
15/04/05,    2.84,    2.88,    2.91,    2.84,    2.84,   30019516,   1289
14/04/05,    2.91,    2.91,    3.03,    2.88,    2.96,   38625154,   1659
13/04/05,    2.96,    3.00,    3.07,    2.96,    3.07,   55879907,   2116
12/04/05,    3.03,    3.02,    3.07,    2.98,    3.06,   36609571,   1460
11/04/05,    3.06,    3.03,    3.07,    3.03,    3.03,   22973702,    971
08/04/05,    3.03,    3.07,    3.08,    3.03,    3.08,   20750007,    799
07/04/05,    3.07,    3.07,    3.10,    3.03,    3.10,   34422482,   1348
06/04/05,    3.07,    3.07,    3.11,    3.03,    3.08,   36654156,   1262
05/04/05,    3.07,    3.10,    3.19,    3.07,    3.14,   30145143,   1169
04/04/05,    3.13,    3.16,    3.21,    3.11,    3.14,   31657258,   1620
01/04/05,    3.13,    3.13,    3.18,    3.09,    3.14,   41967015,   1300
31/03/05,    3.07,    3.07,    3.08,    3.03,    3.07,   34697659,   1233
30/03/05,    3.03,    2.97,    3.03,    2.94,    2.96,   36264678,   1452
29/03/05,    2.96,    2.99,    3.07,    2.94,    3.03,   33119281,   1487
28/03/05,    3.02,    3.03,    3.07,    3.02,    3.07,   20917040,    841
24/03/05,    3.07,    3.07,    3.08,    3.03,    3.07,   23317530,    805
23/03/05,    3.03,    3.03,    3.08,    3.02,    3.07,   52005993,   1725
22/03/05,    3.07,    3.12,    3.17,    3.04,    3.16,   52823201,   1609
21/03/05,    3.14,    3.14,    3.16,    3.13,    3.16,   51604490,   1258
18/03/05,    3.16,    3.16,    3.21,    3.11,    3.20,   32294812,   1076
17/03/05,    3.20,    3.18,    3.22,    3.10,    3.10,   36254512,   1264
16/03/05,    3.16,    3.10,    3.17,    3.04,    3.07,   52759046,   2112
15/03/05,    3.09,    3.13,    3.22,    3.09,    3.20,   49775730,   2785
14/03/05,    3.19,    3.20,    3.23,    3.13,    3.22,   44284863,   2026
11/03/05,    3.22,    3.24,    3.30,    3.20,    3.29,   36225836,   1624
10/03/05,    3.26,    3.27,    3.38,    3.24,    3.35,   40830495,   1949
09/03/05,    3.35,    3.41,    3.46,    3.34,    3.39,   30128786,   1314
08/03/05,    3.42,    3.42,    3.42,    3.39,    3.42,   32679105,   1180
07/03/05,    3.45,    3.43,    3.49,    3.39,    3.44,   27697380,   1444
04/03/05,    3.43,    3.43,    3.46,    3.41,    3.41,   35535357,   1366
03/03/05,    3.39,    3.36,    3.39,    3.30,    3.31,   60958401,   1813
02/03/05,    3.27,    3.22,    3.27,    3.14,    3.18,   50296017,   1764
01/03/05,    3.18,    3.20,    3.26,    3.15,    3.26,   60608969,   2312
28/02/05,    3.30,    3.30,    3.39,    3.22,    3.34,   54537718,   1978
25/02/05,    3.37,    3.35,    3.39,    3.27,    3.29,   54182641,   2052
24/02/05,    3.30,    3.27,    3.30,    3.24,    3.24,   51284140,   1990
23/02/05,    3.19,    3.17,    3.20,    3.13,    3.16,   49968343,   1453
22/02/05,    3.12,    3.13,    3.19,    3.08,    3.10,   48040424,   1872
21/02/05,    3.09,    3.08,    3.10,    3.07,    3.07,   43635605,   1159
18/02/05,    3.07,    3.07,    3.07,    3.03,    3.07,   29877734,   1192
17/02/05,    3.07,    3.08,    3.10,    3.07,    3.07,   59332181,   1450
16/02/05,    3.07,    3.03,    3.07,    2.99,    3.03,   95100451,   2218
15/02/05,    3.02,    3.02,    3.03,    2.98,    3.00,   45951720,   1378
14/02/05,    3.03,    3.05,    3.07,    3.03,    3.05,   31040233,   1209
11/02/05,    3.07,    3.07,    3.09,    3.02,    3.02,   53205294,   2306
10/02/05,    3.02,    3.00,    3.03,    2.96,    2.98,   32689493,   1644
09/02/05,    3.03,    3.06,    3.08,    2.97,    3.04,   72039866,   3039
04/02/05,    2.91,    2.84,    2.91,    2.76,    2.78,   91631932,   2786
03/02/05,    2.88,    2.84,    2.88,    2.82,    2.84,   33360713,   1208
02/02/05,    2.84,    2.82,    2.84,    2.80,    2.80,   33102287,   1152
01/02/05,    2.80,    2.80,    2.81,    2.80,    2.81,   41576743,    884
31/01/05,    2.81,    2.80,    2.81,    2.78,    2.80,   21047722,    718
28/01/05,    2.78,    2.78,    2.80,    2.76,    2.80,   29053822,   1074
27/01/05,    2.80,    2.80,    2.83,    2.78,    2.80,   41029208,   1275
26/01/05,    2.80,    2.80,    2.82,    2.80,    2.80,   36565095,   1188
24/01/05,    2.76,    2.76,    2.78,    2.73,    2.73,   15266249,    756
21/01/05,    2.73,    2.74,    2.75,    2.70,    2.73,   27047894,    985
20/01/05,    2.72,    2.74,    2.76,    2.70,    2.76,   30822838,   1206
19/01/05,    2.78,    2.78,    2.80,    2.75,    2.77,   46112842,   1389
18/01/05,    2.76,    2.76,    2.78,    2.74,    2.76,   28752720,   1127
17/01/05,    2.80,    2.80,    2.82,    2.80,    2.80,   37460662,    930
14/01/05,    2.80,    2.80,    2.81,    2.77,    2.80,   46539937,   1371
13/01/05,    2.80,    2.79,    2.80,    2.76,    2.80,   56686382,   1671
12/01/05,    2.77,    2.76,    2.80,    2.71,    2.80,   35561234,   1478
11/01/05,    2.79,    2.79,    2.80,    2.74,    2.76,   29106225,    978
10/01/05,    2.75,    2.79,    2.82,    2.74,    2.80,   36304569,   1542
07/01/05,    2.80,    2.80,    2.81,    2.76,    2.79,   27100062,   1063
06/01/05,    2.78,    2.77,    2.80,    2.74,    2.79,   29516750,   1242
05/01/05,    2.77,    2.78,    2.80,    2.74,    2.80,   32265271,   1277
04/01/05,    2.78,    2.82,    2.84,    2.78,    2.84,   39462068,   1525
03/01/05,    2.80,    2.88,    2.91,    2.80,    2.91,   31348827,   1335
30/12/04,    2.91,    2.91,    2.91,    2.91,    2.91,   12542276,    569
29/12/04,    2.91,    2.91,    2.91,    2.91,    2.91,   18183625,    922
28/12/04,    2.90,    2.89,    2.91,    2.84,    2.88,   15898212,    763
27/12/04,    2.89,    2.89,    2.91,    2.86,    2.87,   78472170,    799
23/12/04,    2.89,    2.87,    2.90,    2.82,    2.84,   34018907,   1095
22/12/04,    2.84,    2.88,    2.91,    2.84,    2.89,   39007048,   1582
21/12/04,    2.89,    2.88,    2.91,    2.82,    2.82,   40207659,   1688
20/12/04,    2.82,    2.84,    2.84,    2.80,    2.82,   72980442,   1717
17/12/04,    2.82,    2.84,    2.88,    2.81,    2.85,   28355801,   1223
16/12/04,    2.84,    2.84,    2.84,    2.79,    2.79,   64924180,   2175
15/12/04,    2.80,    2.78,    2.80,    2.74,    2.79,   74182271,   3191
14/12/04,    2.80,    2.78,    2.80,    2.76,    2.78,   30217919,   1070
13/12/04,    2.76,    2.76,    2.76,    2.74,    2.75,   23895405,    912
10/12/04,    2.74,    2.74,    2.76,    2.70,    2.73,   30057120,    934
09/12/04,    2.70,    2.74,    2.79,    2.70,    2.78,   27185448,   1291
08/12/04,    2.78,    2.76,    2.79,    2.74,    2.78,   27716840,   1080
07/12/04,    2.78,    2.79,    2.80,    2.76,    2.80,   26847931,   1188
06/12/04,    2.80,    2.80,    2.83,    2.80,    2.80,   23537307,    782
03/12/04,    2.80,    2.80,    2.82,    2.79,    2.82,   31753992,   1362
02/12/04,    2.80,    2.81,    2.87,    2.78,    2.84,   29759871,   1447
01/12/04,    2.85,    2.84,    2.88,    2.78,    2.80,   45693423,   2095
30/11/04,    2.78,    2.77,    2.80,    2.74,    2.76,   34391609,   1218
29/11/04,    2.75,    2.76,    2.80,    2.74,    2.80,   31951541,   1083
26/11/04,    2.80,    2.80,    2.80,    2.78,    2.80,   25161158,   1133
25/11/04,    2.81,    2.80,    2.81,    2.76,    2.78,   52527899,   2371
24/11/04,    2.67,    2.70,    2.73,    2.67,    2.70,   37394836,   1778
23/11/04,    2.70,    2.70,    2.76,    2.67,    2.74,   34126873,   1397
22/11/04,    2.74,    2.74,    2.75,    2.70,    2.70,   27220352,   1130
19/11/04,    2.70,    2.70,    2.76,    2.68,    2.74,   30183353,   1377
18/11/04,    2.72,    2.73,    2.78,    2.70,    2.78,   38812694,   1797
17/11/04,    2.74,    2.76,    2.78,    2.74,    2.74,   38082779,   1870
16/11/04,    2.73,    2.76,    2.84,    2.73,    2.84,   82665671,   3342
12/11/04,    2.86,    2.87,    2.88,    2.84,    2.86,   32225276,   1116
11/11/04,    2.84,    2.84,    2.84,    2.81,    2.84,   14949271,    641
10/11/04,    2.84,    2.83,    2.84,    2.81,    2.81,   18669739,    876
09/11/04,    2.80,    2.80,    2.84,    2.78,    2.84,   23084639,   1072
08/11/04,    2.82,    2.84,    2.88,    2.80,    2.87,   32473413,   1342
05/11/04,    2.86,    2.84,    2.88,    2.82,    2.82,   32405729,   1298
04/11/04,    2.80,    2.81,    2.83,    2.80,    2.82,   36557836,    979
03/11/04,    2.80,    2.80,    2.84,    2.80,    2.80,   32784494,   1528
01/11/04,    2.80,    2.80,    2.81,    2.78,    2.80,    8429082,    421
29/10/04,    2.80,    2.80,    2.80,    2.76,    2.80,   42315155,    898
28/10/04,    2.78,    2.79,    2.81,    2.77,    2.81,   18399483,    901
27/10/04,    2.81,    2.81,    2.83,    2.80,    2.80,   28089400,   1081
26/10/04,    2.80,    2.80,    2.84,    2.77,    2.84,   42912591,   1297
25/10/04,    2.84,    2.82,    2.84,    2.80,    2.82,   23233129,    873
22/10/04,    2.82,    2.83,    2.85,    2.80,    2.84,   33737105,   1074
21/10/04,    2.81,    2.80,    2.82,    2.75,    2.75,   40367039,   1231
20/10/04,    2.78,    2.76,    2.80,    2.73,    2.76,   36999999,   1461
19/10/04,    2.76,    2.81,    2.87,    2.76,    2.84,   42672945,   1538
18/10/04,    2.83,    2.80,    2.84,    2.76,    2.78,   73634046,   1858
15/10/04,    2.78,    2.75,    2.78,    2.73,    2.73,   39598200,   1178
14/10/04,    2.73,    2.70,    2.74,    2.63,    2.74,   62686995,   2167
13/10/04,    2.74,    2.73,    2.83,    2.66,    2.83,   84013563,   3678
11/10/04,    2.85,    2.87,    2.91,    2.84,    2.88,    8408322,    479
08/10/04,    2.89,    2.91,    2.91,    2.88,    2.91,   47506474,   1283
07/10/04,    2.91,    2.91,    2.91,    2.87,    2.90,   54340723,   1387
06/10/04,    2.88,    2.89,    2.91,    2.84,    2.88,   48785032,   1494
05/10/04,    2.88,    2.84,    2.88,    2.80,    2.81,   34569227,   1326
04/10/04,    2.82,    2.82,    2.84,    2.80,    2.81,   28382288,   1192
01/10/04,    2.80,    2.80,    2.81,    2.73,    2.73,   45295904,   1757
30/09/04,    2.71,    2.72,    2.74,    2.70,    2.73,   39429135,   1041
29/09/04,    2.70,    2.70,    2.73,    2.69,    2.73,   38209810,   1133
28/09/04,    2.71,    2.70,    2.71,    2.67,    2.68,   45915057,   1354
27/09/04,    2.68,    2.69,    2.70,    2.66,    2.67,   38641693,   1437
24/09/04,    2.67,    2.67,    2.67,    2.63,    2.63,   31541529,   1372
23/09/04,    2.63,    2.62,    2.63,    2.56,    2.56,   40214339,   1399
22/09/04,    2.55,    2.59,    2.62,    2.55,    2.57,   40079052,   1682
21/09/04,    2.56,    2.56,    2.60,    2.53,    2.54,   43081650,   1406
20/09/04,    2.54,    2.55,    2.56,    2.54,    2.55,   45294970,   1570
17/09/04,    2.52,    2.52,    2.52,    2.50,    2.51,   23985780,   1127
16/09/04,    2.51,    2.49,    2.51,    2.48,    2.48,   24007620,    964
15/09/04,    2.48,    2.48,    2.49,    2.46,    2.48,   33997917,   1039
14/09/04,    2.48,    2.48,    2.49,    2.42,    2.42,   49225445,   1728
13/09/04,    2.42,    2.44,    2.46,    2.41,    2.42,   25466634,    917
10/09/04,    2.42,    2.42,    2.46,    2.42,    2.46,   23417232,    783
09/09/04,    2.46,    2.44,    2.47,    2.40,    2.44,   34045927,   1317
08/09/04,    2.44,    2.44,    2.46,    2.40,    2.40,   33595878,   1143
06/09/04,    2.40,    2.40,    2.41,    2.39,    2.41,    3593208,    209
03/09/04,    2.40,    2.41,    2.41,    2.39,    2.40,   11454572,    619
02/09/04,    2.40,    2.39,    2.41,    2.35,    2.37,   25723072,    961
01/09/04,    2.37,    2.37,    2.39,    2.36,    2.37,   24721969,    933
31/08/04,    2.37,    2.37,    2.40,    2.36,    2.40,   31280792,   1072
30/08/04,    2.37,    2.37,    2.39,    2.37,    2.39,   27720182,   1002
27/08/04,    2.39,    2.39,    2.40,    2.39,    2.40,   17391221,    654
26/08/04,    2.39,    2.39,    2.42,    2.38,    2.42,   25445790,   1198
25/08/04,    2.44,    2.42,    2.46,    2.41,    2.46,   38336181,   1088
24/08/04,    2.41,    2.42,    2.46,    2.39,    2.46,   40238399,   1293
23/08/04,    2.42,    2.43,    2.48,    2.41,    2.44,   38001196,   1566
20/08/04,    2.46,    2.42,    2.46,    2.37,    2.37,   61986338,   2176
19/08/04,    2.37,    2.37,    2.39,    2.34,    2.34,   38642856,   1697
18/08/04,    2.34,    2.33,    2.34,    2.30,    2.32,   48914072,   1807
17/08/04,    2.32,    2.32,    2.34,    2.31,    2.33,   27134249,   1147
16/08/04,    2.32,    2.32,    2.33,    2.28,    2.29,   70714851,   1576
13/08/04,    2.30,    2.32,    2.34,    2.28,    2.33,   23905282,    885
12/08/04,    2.33,    2.33,    2.34,    2.31,    2.32,   56559244,   1101
11/08/04,    2.31,    2.33,    2.34,    2.28,    2.28,   78102092,   2032
10/08/04,    2.30,    2.28,    2.30,    2.27,    2.27,   35540844,   1353
09/08/04,    2.27,    2.27,    2.27,    2.25,    2.27,   30965034,    838
06/08/04,    2.27,    2.26,    2.27,    2.23,    2.26,   44026862,   1077
05/08/04,    2.23,    2.27,    2.30,    2.23,    2.28,   42900688,   1728
04/08/04,    2.27,    2.27,    2.28,    2.23,    2.26,   51893455,   1680
03/08/04,    2.26,    2.26,    2.27,    2.23,    2.27,   30362408,    987
02/08/04,    2.27,    2.25,    2.27,    2.23,    2.26,   27528422,   1115
30/07/04,    2.27,    2.27,    2.28,    2.24,    2.27,   48806902,   1591
29/07/04,    2.27,    2.26,    2.27,    2.23,    2.23,   41165402,   1556
28/07/04,    2.23,    2.23,    2.24,    2.19,    2.19,   48044432,   1453
27/07/04,    2.19,    2.18,    2.19,    2.15,    2.15,   36530306,   1011
26/07/04,    2.13,    2.16,    2.21,    2.12,    2.18,   33784042,   1365
23/07/04,    2.17,    2.18,    2.19,    2.16,    2.18,   34895439,   1418
22/07/04,    2.18,    2.19,    2.23,    2.18,    2.23,   37279183,   1572
21/07/04,    2.23,    2.23,    2.27,    2.23,    2.24,   44847020,   1424
20/07/04,    2.23,    2.23,    2.27,    2.23,    2.24,   34796582,   1345
19/07/04,    2.24,    2.26,    2.28,    2.23,    2.27,   46778130,   1539
16/07/04,    2.27,    2.27,    2.27,    2.25,    2.25,   49768123,   1709
15/07/04,    2.23,    2.23,    2.24,    2.18,    2.18,   56304185,   2020
14/07/04,    2.15,    2.15,    2.18,    2.13,    2.15,   43550568,   1510
13/07/04,    2.15,    2.16,    2.18,    2.15,    2.18,   31234070,   1260
12/07/04,    2.16,    2.16,    2.18,    2.13,    2.14,   33978321,   1139
08/07/04,    2.14,    2.15,    2.18,    2.13,    2.16,   29580186,   1103
07/07/04,    2.15,    2.18,    2.23,    2.15,    2.21,   38692077,   1333
06/07/04,    2.19,    2.21,    2.23,    2.18,    2.23,   34086209,   1062
05/07/04,    2.23,    2.23,    2.23,    2.21,    2.23,   16617309,    743
02/07/04,    2.23,    2.23,    2.24,    2.23,    2.23,   26345571,   1016
01/07/04,    2.23,    2.23,    2.24,    2.23,    2.23,   41490704,   1326
30/06/04,    2.24,    2.21,    2.24,    2.18,    2.19,   48395926,   1308
29/06/04,    2.19,    2.18,    2.21,    2.13,    2.18,   25509632,    920
28/06/04,    2.18,    2.18,    2.23,    2.17,    2.23,   27122827,   1042
25/06/04,    2.21,    2.23,    2.24,    2.19,    2.24,   27127386,   1072
24/06/04,    2.25,    2.26,    2.27,    2.23,    2.26,   35680141,   1327
23/06/04,    2.26,    2.23,    2.26,    2.16,    2.16,  104691979,   1996
22/06/04,    2.17,    2.13,    2.18,    2.12,    2.13,   40075053,   1232
21/06/04,    2.13,    2.15,    2.18,    2.13,    2.17,   58561305,   1340
18/06/04,    2.18,    2.18,    2.20,    2.15,    2.16,   24920798,   1063
17/06/04,    2.18,    2.18,    2.18,    2.15,    2.16,   50457726,   1312
16/06/04,    2.18,    2.17,    2.18,    2.13,    2.18,   51694619,   2110
15/06/04,    2.16,    2.16,    2.18,    2.12,    2.15,   67994310,   2340
14/06/04,    2.09,    2.06,    2.09,    2.04,    2.07,   68174531,   1935
11/06/04,    2.08,    2.08,    2.10,    2.06,    2.10,   12295774,    382
09/06/04,    2.08,    2.08,    2.12,    2.06,    2.12,   54104564,   1547
08/06/04,    2.12,    2.14,    2.18,    2.12,    2.15,   42451682,   1325
07/06/04,    2.16,    2.13,    2.16,    2.12,    2.12,   29539182,   1212
04/06/04,    2.10,    2.11,    2.13,    2.09,    2.12,   21162119,    945
03/06/04,    2.10,    2.10,    2.13,    2.08,    2.13,   21415342,    852
02/06/04,    2.13,    2.15,    2.18,    2.12,    2.15,   66764235,   1796
01/06/04,    2.13,    2.09,    2.13,    2.05,    2.06,   45984631,   1569
31/05/04,    2.06,    2.06,    2.08,    2.05,    2.06,   20921128,    882
28/05/04,    2.05,    2.05,    2.12,    2.04,    2.09,   59207598,   1663
27/05/04,    2.08,    2.05,    2.08,    2.04,    2.04,   44926136,   1700
26/05/04,    2.04,    2.04,    2.05,    2.03,    2.05,   40140602,   1453
25/05/04,    2.04,    2.05,    2.06,    2.04,    2.06,   33081375,   1320
24/05/04,    2.05,    2.01,    2.05,    1.97,    2.00,   52372059,   1766
21/05/04,    1.94,    1.97,    2.03,    1.94,    2.03,   72205221,   3031
20/05/04,    2.00,    2.04,    2.05,    2.00,    2.05,   53529376,   1619
19/05/04,    2.05,    2.05,    2.11,    2.05,    2.11,   56339320,   2004
18/05/04,    2.05,    2.05,    2.10,    2.03,    2.09,   41713407,   1694
17/05/04,    2.05,    2.05,    2.07,    2.01,    2.03,   41475019,   1244
14/05/04,    2.12,    2.15,    2.23,    2.12,    2.23,   48943151,   1421
13/05/04,    2.18,    2.15,    2.18,    2.08,    2.12,   43589225,   1218
12/05/04,    2.14,    2.13,    2.18,    2.09,    2.18,   53927135,   1633
11/05/04,    2.15,    2.08,    2.16,    2.03,    2.03,   60238550,   1928
10/05/04,    2.00,    2.00,    2.04,    1.97,    2.00,   60876202,   2214
07/05/04,    2.06,    2.10,    2.13,    2.04,    2.10,   62162165,   2091
06/05/04,    2.15,    2.21,    2.27,    2.15,    2.27,   57417458,   2026
05/05/04,    2.30,    2.28,    2.32,    2.24,    2.27,   41450055,   1587
04/05/04,    2.27,    2.23,    2.27,    2.19,    2.21,   61088090,   1865
03/05/04,    2.18,    2.14,    2.19,    2.11,    2.15,   44658266,   1531
30/04/04,    2.16,    2.15,    2.23,    2.12,    2.23,   69072161,   2159
29/04/04,    2.18,    2.20,    2.33,    2.12,    2.28,   87160843,   3001
28/04/04,    2.28,    2.30,    2.36,    2.27,    2.34,   42184539,   1658
27/04/04,    2.34,    2.35,    2.37,    2.33,    2.34,   31088934,   1189
26/04/04,    2.33,    2.34,    2.39,    2.32,    2.37,   29733798,   1035
23/04/04,    2.37,    2.35,    2.37,    2.28,    2.34,   21758485,    935
22/04/04,    2.34,    2.34,    2.37,    2.33,    2.33,   64407798,   1714
20/04/04,    2.34,    2.40,    2.43,    2.34,    2.42,   63875013,   1506
19/04/04,    2.42,    2.42,    2.48,    2.41,    2.46,   55509475,   1307
16/04/04,    2.46,    2.48,    2.49,    2.43,    2.46,   27513180,   1007
15/04/04,    2.47,    2.47,    2.49,    2.43,    2.48,   32301635,   1223
14/04/04,    2.49,    2.51,    2.52,    2.49,    2.52,   37276249,   1339
13/04/04,    2.53,    2.56,    2.59,    2.53,    2.55,   46546021,   1394
12/04/04,    2.55,    2.55,    2.56,    2.52,    2.52,   36005088,   1262
08/04/04,    2.52,    2.51,    2.52,    2.47,    2.49,   35279234,   1123
07/04/04,    2.48,    2.48,    2.49,    2.41,    2.47,   39322647,    818
06/04/04,    2.49,    2.49,    2.51,    2.46,    2.48,   25869587,    729
05/04/04,    2.48,    2.49,    2.51,    2.47,    2.49,   29740391,    955
02/04/04,    2.51,    2.49,    2.51,    2.46,    2.48,   40892427,   1440
01/04/04,    2.48,    2.49,    2.51,    2.46,    2.50,   45301329,   1741
31/03/04,    2.48,    2.46,    2.48,    2.40,    2.40,   56137084,   2199
30/03/04,    2.40,    2.39,    2.40,    2.34,    2.35,   37670595,   1462
29/03/04,    2.39,    2.39,    2.42,    2.37,    2.40,   26430447,   1001
26/03/04,    2.39,    2.39,    2.40,    2.37,    2.37,   35147648,   1073
25/03/04,    2.37,    2.37,    2.39,    2.34,    2.37,   30950180,   1163
24/03/04,    2.36,    2.37,    2.41,    2.34,    2.37,   45760736,   1358
23/03/04,    2.37,    2.39,    2.42,    2.34,    2.42,   29946650,   1260
22/03/04,    2.39,    2.39,    2.40,    2.37,    2.37,   26798766,   1075
19/03/04,    2.42,    2.46,    2.51,    2.41,    2.51,   35884015,   1468
18/03/04,    2.49,    2.43,    2.51,    2.37,    2.39,   52918438,   1820
17/03/04,    2.39,    2.37,    2.39,    2.34,    2.37,   31978649,   1137
16/03/04,    2.34,    2.34,    2.39,    2.32,    2.37,   35334843,   1389
15/03/04,    2.34,    2.35,    2.41,    2.33,    2.41,   31625606,   1274
12/03/04,    2.41,    2.41,    2.45,    2.39,    2.39,   35608975,   1277
11/03/04,    2.34,    2.39,    2.42,    2.33,    2.37,   43999865,   1592
10/03/04,    2.39,    2.48,    2.51,    2.39,    2.51,   33645851,   1266
09/03/04,    2.51,    2.51,    2.54,    2.49,    2.51,   36954212,   1184
08/03/04,    2.51,    2.51,    2.51,    2.50,    2.51,   28323166,    743
05/03/04,    2.49,    2.48,    2.51,    2.46,    2.49,   32515432,    927
04/03/04,    2.47,    2.49,    2.51,    2.46,    2.48,   26123102,    869
03/03/04,    2.50,    2.49,    2.51,    2.47,    2.50,   28140045,   1051
02/03/04,    2.47,    2.47,    2.51,    2.39,    2.40,   45849868,   1439
01/03/04,    2.48,    2.46,    2.49,    2.39,    2.39,   40888070,   1266
27/02/04,    2.37,    2.36,    2.37,    2.34,    2.36,   28431954,    795
26/02/04,    2.34,    2.37,    2.37,    2.34,    2.37,   24233255,    773
25/02/04,    2.38,    2.38,    2.41,    2.34,    2.34,   24833970,    597
20/02/04,    2.34,    2.28,    2.34,    2.23,    2.27,   64193536,   1991
19/02/04,    2.34,    2.37,    2.41,    2.34,    2.41,   56621446,   1710
18/02/04,    2.46,    2.46,    2.51,    2.42,    2.49,   68585641,   1805
17/02/04,    2.48,    2.46,    2.49,    2.41,    2.48,   61890357,   1705
16/02/04,    2.44,    2.46,    2.48,    2.42,    2.48,   57762204,   1478
13/02/04,    2.49,    2.51,    2.55,    2.47,    2.52,   54961236,   1808
12/02/04,    2.52,    2.51,    2.54,    2.48,    2.54,   46999494,   1346
11/02/04,    2.52,    2.51,    2.53,    2.44,    2.46,   60946734,   1912
10/02/04,    2.42,    2.40,    2.42,    2.34,    2.34,   39250239,   1151
09/02/04,    2.35,    2.37,    2.40,    2.35,    2.37,   40537822,   1156
06/02/04,    2.36,    2.28,    2.36,    2.23,    2.26,   51438063,   1476
05/02/04,    2.26,    2.27,    2.33,    2.23,    2.28,   53495730,   1245
04/02/04,    2.27,    2.31,    2.37,    2.27,    2.35,   42328545,   1500
03/02/04,    2.32,    2.31,    2.34,    2.28,    2.31,   91264023,   1421
02/02/04,    2.27,    2.25,    2.27,    2.21,    2.27,   55942846,   1752
30/01/04,    2.27,    2.30,    2.34,    2.27,    2.33,   57877092,   1903
29/01/04,    2.34,    2.38,    2.49,    2.33,    2.48,   57592279,   2167
28/01/04,    2.50,    2.51,    2.53,    2.49,    2.49,   29154014,    899
27/01/04,    2.51,    2.49,    2.52,    2.47,    2.51,   27419261,   1139
26/01/04,    2.51,    2.51,    2.53,    2.48,    2.49,   33147736,   1135
23/01/04,    2.48,    2.46,    2.48,    2.42,    2.46,   32813885,   1201
22/01/04,    2.46,    2.47,    2.51,    2.41,    2.42,   53380168,   1679
21/01/04,    2.51,    2.51,    2.54,    2.50,    2.54,   57075709,   1412
20/01/04,    2.54,    2.53,    2.55,    2.48,    2.51,   62911586,   1774
19/01/04,    2.51,    2.48,    2.51,    2.42,    2.42,   41124038,   1509
16/01/04,    2.42,    2.38,    2.42,    2.34,    2.37,   51805633,   1698
15/01/04,    2.39,    2.40,    2.42,    2.37,    2.40,   40244637,   1530
14/01/04,    2.43,    2.46,    2.52,    2.39,    2.52,   77576344,   2327
13/01/04,    2.51,    2.52,    2.54,    2.51,    2.51,   50530143,   1492
12/01/04,    2.49,    2.51,    2.55,    2.49,    2.50,   52569983,   1691
09/01/04,    2.49,    2.51,    2.54,    2.48,    2.52,   46168007,   1699
08/01/04,    2.51,    2.51,    2.57,    2.47,    2.57,   59516175,   2016
07/01/04,    2.52,    2.60,    2.67,    2.52,    2.54,   76583099,   2566
06/01/04,    2.55,    2.49,    2.55,    2.42,    2.47,   83038237,   2185
05/01/04,    2.42,    2.37,    2.42,    2.31,    2.32,   48510837,   1808
02/01/04,    2.28,    2.27,    2.28,    2.23,    2.23,   25532384,    896
30/12/03,    2.23,    2.23,    2.24,    2.23,    2.23,   22823779,    838
29/12/03,    2.23,    2.20,    2.23,    2.18,    2.18,   34473824,    785
26/12/03,    2.18,    2.18,    2.23,    2.16,    2.21,   19503632,    869
23/12/03,    2.21,    2.23,    2.28,    2.19,    2.24,   29158175,   1127
22/12/03,    2.24,    2.23,    2.24,    2.18,    2.19,   27349018,    956
19/12/03,    2.19,    2.21,    2.23,    2.18,    2.18,   33564284,    896
18/12/03,    2.19,    2.16,    2.19,    2.13,    2.13,   30420845,   1028
17/12/03,    2.14,    2.13,    2.16,    2.09,    2.09,   43503534,   1534
16/12/03,    2.08,    2.08,    2.11,    2.05,    2.06,   30228317,    837
15/12/03,    2.06,    2.09,    2.12,    2.06,    2.12,   51267509,   1253
12/12/03,    2.08,    2.11,    2.13,    2.06,    2.12,   36208784,   1117
11/12/03,    2.12,    2.10,    2.13,    2.05,    2.05,   43939101,   1535
10/12/03,    2.05,    2.06,    2.08,    2.05,    2.05,   57052683,   1402
09/12/03,    2.05,    2.05,    2.06,    2.00,    2.00,   86556397,   2166
08/12/03,    2.00,    1.99,    2.00,    1.97,    1.99,   31965007,    671
05/12/03,    1.99,    1.99,    2.00,    1.98,    1.98,   43050970,    963
04/12/03,    1.98,    1.97,    1.98,    1.96,    1.97,   34885746,    976
03/12/03,    1.97,    1.98,    2.00,    1.97,    1.99,   33487835,   1033
02/12/03,    1.99,    1.99,    2.00,    1.97,    1.97,   35754556,    971
01/12/03,    1.97,    1.96,    1.97,    1.92,    1.94,   25657954,   1048
28/11/03,    1.93,    1.92,    1.94,    1.91,    1.92,   26864903,    810
27/11/03,    1.92,    1.92,    1.92,    1.90,    1.91,   16597848,    595
26/11/03,    1.90,    1.91,    1.94,    1.90,    1.94,   52361199,   1486
25/11/03,    2.00,    2.00,    2.01,    2.00,    2.00,   44584098,   1354
24/11/03,    1.99,    2.00,    2.01,    1.99,    2.00,   41493039,   1438
21/11/03,    1.99,    2.00,    2.00,    1.98,    1.99,   35889403,    993
20/11/03,    2.00,    2.00,    2.00,    1.99,    2.00,   27461173,   1030
19/11/03,    2.00,    1.98,    2.00,    1.96,    1.99,   34079876,    875
18/11/03,    1.98,    1.97,    1.98,    1.96,    1.97,   28056106,    918
17/11/03,    1.95,    1.96,    1.98,    1.95,    1.98,   47219979,   1364
14/11/03,    1.99,    1.98,    2.00,    1.97,    1.98,   62980848,   1703
13/11/03,    1.95,    1.93,    1.95,    1.91,    1.94,   43896745,   1112
12/11/03,    1.92,    1.92,    1.94,    1.89,    1.89,   64225184,   1532
11/11/03,    1.89,    1.88,    1.89,    1.84,    1.88,   48177847,   1031
10/11/03,    1.88,    1.88,    1.89,    1.88,    1.89,   15383106,    634
07/11/03,    1.88,    1.89,    1.90,    1.88,    1.89,   18182666,    710
06/11/03,    1.88,    1.88,    1.88,    1.83,    1.83,   24827808,    975
05/11/03,    1.83,    1.83,    1.88,    1.83,    1.88,   29834368,   1155
04/11/03,    1.88,    1.89,    1.92,    1.86,    1.88,   48881546,   1254
03/11/03,    1.88,    1.83,    1.88,    1.83,    1.83,   39332499,    965
31/10/03,    1.83,    1.83,    1.88,    1.83,    1.84,   47467417,   1128
30/10/03,    1.83,    1.83,    1.88,    1.83,    1.88,   33982788,   1039
29/10/03,    1.87,    1.88,    1.90,    1.87,    1.88,   46934042,   1253
28/10/03,    1.88,    1.88,    1.88,    1.83,    1.85,   27905289,    802
27/10/03,    1.83,    1.84,    1.88,    1.83,    1.88,   42523952,   1009
24/10/03,    1.83,    1.83,    1.88,    1.79,    1.79,   34224860,   1054
23/10/03,    1.81,    1.81,    1.83,    1.79,    1.83,   41326910,   1369
22/10/03,    1.83,    1.85,    1.88,    1.83,    1.88,   32159676,   1010
21/10/03,    1.88,    1.88,    1.89,    1.88,    1.88,   37599834,   1109
20/10/03,    1.88,    1.88,    1.88,    1.83,    1.88,   69273500,   1509
17/10/03,    1.88,    1.88,    1.89,    1.88,    1.89,   18344952,    731
16/10/03,    1.89,    1.88,    1.92,    1.86,    1.90,   37009461,   1237
15/10/03,    1.90,    1.90,    1.96,    1.88,    1.95,   52614610,   1742
14/10/03,    1.94,    1.95,    1.98,    1.94,    1.98,   53664523,   1023
13/10/03,    1.98,    1.96,    1.98,    1.91,    1.91,   25191094,    945
10/10/03,    1.92,    1.92,    1.94,    1.91,    1.92,   26905899,    837
09/10/03,    1.93,    1.92,    1.96,    1.90,    1.91,   58733992,   1298
08/10/03,    1.92,    1.92,    1.94,    1.90,    1.92,   46356296,   1018
07/10/03,    1.90,    1.90,    1.91,    1.89,    1.90,   33596539,    958
06/10/03,    1.91,    1.91,    1.92,    1.88,    1.89,   40112432,    908
03/10/03,    1.90,    1.90,    1.91,    1.88,    1.88,   73777291,   1777
02/10/03,    1.88,    1.83,    1.88,    1.80,    1.83,   53007653,   1641
01/10/03,    1.80,    1.78,    1.80,    1.76,    1.76,   36991971,   1101
30/09/03,    1.75,    1.75,    1.79,    1.73,    1.77,   42491632,   1156
29/09/03,    1.76,    1.74,    1.76,    1.73,    1.76,   26858195,    775
26/09/03,    1.75,    1.75,    1.76,    1.74,    1.75,   34961943,    925
25/09/03,    1.75,    1.75,    1.78,    1.74,    1.77,   45079045,   1115
24/09/03,    1.77,    1.77,    1.79,    1.76,    1.77,   58644365,   1276
23/09/03,    1.75,    1.75,    1.79,    1.75,    1.79,   42909428,   1351
22/09/03,    1.77,    1.78,    1.80,    1.77,    1.80,   41562668,   1213
19/09/03,    1.81,    1.83,    1.88,    1.81,    1.83,   50815298,   1225
18/09/03,    1.83,    1.83,    1.83,    1.80,    1.83,   47220968,   1194
17/09/03,    1.83,    1.82,    1.83,    1.80,    1.83,   41630330,   1089
16/09/03,    1.83,    1.83,    1.83,    1.82,    1.83,   31886068,    890
15/09/03,    1.83,    1.83,    1.88,    1.81,    1.87,   59002114,   1563
12/09/03,    1.87,    1.87,    1.88,    1.83,    1.84,   39082553,    917
11/09/03,    1.88,    1.88,    1.88,    1.84,    1.88,   42699255,    993
10/09/03,    1.85,    1.83,    1.88,    1.79,    1.83,   43614895,   1157
09/09/03,    1.83,    1.83,    1.88,    1.83,    1.88,   65706360,   1175
08/09/03,    1.88,    1.89,    1.90,    1.88,    1.88,   39341587,   1050
05/09/03,    1.88,    1.88,    1.88,    1.83,    1.84,   54875441,   1430
04/09/03,    1.83,    1.83,    1.85,    1.77,    1.79,   82923169,   1853
03/09/03,    1.77,    1.76,    1.77,    1.73,    1.74,   44406923,   1299
02/09/03,    1.74,    1.74,    1.75,    1.74,    1.74,   32144110,    768
01/09/03,    1.74,    1.75,    1.76,    1.73,    1.75,   23743414,    780
29/08/03,    1.76,    1.74,    1.76,    1.70,    1.70,   45708399,   1283
28/08/03,    1.73,    1.73,    1.74,    1.70,    1.73,   35238566,    992
27/08/03,    1.73,    1.70,    1.73,    1.68,    1.68,   34059491,    946
26/08/03,    1.67,    1.67,    1.68,    1.62,    1.67,   40321504,    941
25/08/03,    1.65,    1.67,    1.69,    1.64,    1.68,   22109240,    658
22/08/03,    1.68,    1.68,    1.70,    1.67,    1.68,   28097324,    817
21/08/03,    1.68,    1.67,    1.70,    1.66,    1.67,   60526007,   1250
20/08/03,    1.67,    1.67,    1.69,    1.63,    1.67,   61238898,   1508
19/08/03,    1.67,    1.68,    1.73,    1.67,    1.73,   55392124,   1293
18/08/03,    1.72,    1.72,    1.73,    1.70,    1.70,   68159223,   1136
15/08/03,    1.70,    1.69,    1.71,    1.67,    1.68,   54298613,   1340
14/08/03,    1.73,    1.72,    1.73,    1.70,    1.70,   45677083,   1098
13/08/03,    1.69,    1.70,    1.70,    1.68,    1.69,   44843819,   1216
12/08/03,    1.70,    1.69,    1.72,    1.68,    1.68,   23896437,    687
11/08/03,    1.68,    1.68,    1.70,    1.66,    1.66,   27379199,    637
08/08/03,    1.67,    1.66,    1.67,    1.62,    1.62,   29318401,    803
07/08/03,    1.62,    1.62,    1.62,    1.58,    1.58,   43246670,    941
06/08/03,    1.56,    1.58,    1.60,    1.55,    1.59,   28679313,    732
05/08/03,    1.58,    1.58,    1.59,    1.56,    1.56,   46964033,    725
04/08/03,    1.54,    1.54,    1.56,    1.54,    1.55,   39543545,   1009
01/08/03,    1.55,    1.57,    1.62,    1.55,    1.62,   38696952,   1125
31/07/03,    1.62,    1.62,    1.64,    1.62,    1.62,   37673949,    630
30/07/03,    1.62,    1.62,    1.67,    1.62,    1.64,   26805076,    472
29/07/03,    1.63,    1.63,    1.67,    1.62,    1.62,   33057864,    787
28/07/03,    1.62,    1.62,    1.62,    1.61,    1.62,   26851955,    651
25/07/03,    1.62,    1.62,    1.64,    1.62,    1.62,   26691641,    792
24/07/03,    1.62,    1.66,    1.68,    1.62,    1.66,   26439493,    785
23/07/03,    1.67,    1.67,    1.68,    1.64,    1.67,   38311302,   1016
22/07/03,    1.67,    1.67,    1.68,    1.64,    1.64,   23581886,    686
21/07/03,    1.66,    1.67,    1.68,    1.65,    1.65,   43793924,   1135
18/07/03,    1.66,    1.64,    1.67,    1.62,    1.62,   48763066,   1172
17/07/03,    1.62,    1.62,    1.62,    1.60,    1.61,   41268897,    886
16/07/03,    1.62,    1.62,    1.62,    1.61,    1.62,   34383139,    890
15/07/03,    1.62,    1.62,    1.62,    1.58,    1.60,   42126669,   1385
14/07/03,    1.59,    1.59,    1.60,    1.57,    1.57,   29269980,    745
11/07/03,    1.56,    1.57,    1.60,    1.56,    1.58,   31021146,    738
10/07/03,    1.60,    1.58,    1.60,    1.56,    1.56,   44754169,    906
08/07/03,    1.58,    1.56,    1.58,    1.56,    1.56,   49016938,    946
07/07/03,    1.56,    1.56,    1.56,    1.54,    1.54,   60692855,   1172
04/07/03,    1.54,    1.51,    1.54,    1.48,    1.49,   16772537,    523
03/07/03,    1.49,    1.50,    1.51,    1.48,    1.48,   15934849,    509
02/07/03,    1.49,    1.48,    1.49,    1.47,    1.48,   31565457,    678
01/07/03,    1.48,    1.47,    1.49,    1.47,    1.47,   29708742,    708
30/06/03,    1.47,    1.47,    1.48,    1.45,    1.45,   40244048,    605
27/06/03,    1.47,    1.45,    1.47,    1.45,    1.45,   21236979,    495
26/06/03,    1.45,    1.45,    1.46,    1.45,    1.45,   23805686,    582
25/06/03,    1.45,    1.47,    1.48,    1.45,    1.46,   52218979,    887
24/06/03,    1.46,    1.45,    1.46,    1.45,    1.45,   44761568,    962
23/06/03,    1.44,    1.45,    1.50,    1.44,    1.48,   47360149,   1301
20/06/03,    1.47,    1.48,    1.54,    1.47,    1.54,   45886466,   1403
18/06/03,    1.54,    1.55,    1.57,    1.53,    1.56,   39054365,    861
17/06/03,    1.56,    1.57,    1.58,    1.56,    1.56,   20306089,    531
16/06/03,    1.56,    1.57,    1.58,    1.56,    1.56,   60746485,    740
13/06/03,    1.56,    1.56,    1.58,    1.55,    1.56,   36072066,    738
12/06/03,    1.56,    1.55,    1.56,    1.54,    1.54,   40122957,    947
11/06/03,    1.54,    1.54,    1.54,    1.51,    1.54,   29249840,    931
10/06/03,    1.52,    1.54,    1.56,    1.52,    1.56,   58562957,   1373
09/06/03,    1.55,    1.55,    1.58,    1.54,    1.56,   20908510,    578
06/06/03,    1.56,    1.58,    1.59,    1.56,    1.56,   31167599,    914
05/06/03,    1.55,    1.56,    1.56,    1.55,    1.55,   45194422,    981
04/06/03,    1.56,    1.55,    1.56,    1.52,    1.54,   42341057,    984
03/06/03,    1.51,    1.51,    1.51,    1.50,    1.51,   27356656,    685
02/06/03,    1.51,    1.54,    1.54,    1.51,    1.52,   32161163,    607
30/05/03,    1.52,    1.52,    1.54,    1.51,    1.54,   37571799,    789
29/05/03,    1.52,    1.54,    1.55,    1.52,    1.55,   53367708,    776
28/05/03,    1.54,    1.55,    1.56,    1.54,    1.54,   31072121,    743
27/05/03,    1.54,    1.53,    1.54,    1.50,    1.51,   38149636,    768
26/05/03,    1.50,    1.52,    1.54,    1.50,    1.54,   19258028,    588
23/05/03,    1.54,    1.54,    1.55,    1.52,    1.54,   33160214,    687
22/05/03,    1.55,    1.54,    1.56,    1.53,    1.54,   44710051,    768
21/05/03,    1.54,    1.54,    1.56,    1.51,    1.53,   29314570,    775
20/05/03,    1.54,    1.50,    1.54,    1.49,    1.52,   44556175,   1063
19/05/03,    1.51,    1.54,    1.55,    1.51,    1.54,   47132714,   1258
16/05/03,    1.56,    1.57,    1.62,    1.54,    1.62,   76332118,   1609
15/05/03,    1.56,    1.55,    1.56,    1.54,    1.56,   46420814,   1068
14/05/03,    1.56,    1.56,    1.58,    1.55,    1.58,   40561128,   1013
13/05/03,    1.56,    1.56,    1.58,    1.54,    1.54,   54799454,   1069
12/05/03,    1.54,    1.54,    1.54,    1.51,    1.51,   37447038,    916
09/05/03,    1.51,    1.51,    1.52,    1.47,    1.48,   49398958,   1003
08/05/03,    1.47,    1.48,    1.50,    1.47,    1.50,   46727189,    864
07/05/03,    1.50,    1.50,    1.51,    1.47,    1.48,   63856939,    997
06/05/03,    1.48,    1.48,    1.50,    1.47,    1.48,   49185712,   1106
05/05/03,    1.48,    1.47,    1.48,    1.45,    1.46,   33630489,    989
02/05/03,    1.47,    1.45,    1.47,    1.44,    1.45,   29098689,    806
30/04/03,    1.45,    1.44,    1.45,    1.43,    1.44,   46250699,   1040
29/04/03,    1.43,    1.42,    1.43,    1.40,    1.41,   51033010,   1131
28/04/03,    1.39,    1.37,    1.40,    1.36,    1.38,   19075861,    523
25/04/03,    1.37,    1.39,    1.40,    1.37,    1.39,   28922368,    548
24/04/03,    1.39,    1.40,    1.43,    1.39,    1.41,   31755207,    714
23/04/03,    1.41,    1.39,    1.42,    1.37,    1.39,   41474459,    903
22/04/03,    1.40,    1.39,    1.40,    1.36,    1.36,   42739160,    877
17/04/03,    1.38,    1.36,    1.39,    1.35,    1.36,   29284577,    731
16/04/03,    1.34,    1.35,    1.36,    1.34,    1.36,   43213164,    850
15/04/03,    1.35,    1.33,    1.35,    1.33,    1.34,   22895557,    628
14/04/03,    1.33,    1.34,    1.36,    1.33,    1.35,   29269678,    437
11/04/03,    1.34,    1.34,    1.35,    1.33,    1.33,   27978367,    454
10/04/03,    1.33,    1.34,    1.36,    1.33,    1.34,   47344740,    677
09/04/03,    1.33,    1.33,    1.35,    1.33,    1.33,   33865263,    916
08/04/03,    1.33,    1.34,    1.40,    1.33,    1.39,   50685725,   1364
07/04/03,    1.39,    1.42,    1.45,    1.39,    1.45,   56377077,   1244
04/04/03,    1.43,    1.43,    1.43,    1.40,    1.43,   38008925,    700
03/04/03,    1.43,    1.43,    1.44,    1.41,    1.41,   38165174,    944
02/04/03,    1.40,    1.41,    1.42,    1.39,    1.39,   49434768,    798
01/04/03,    1.38,    1.37,    1.39,    1.35,    1.35,   51076204,    669
31/03/03,    1.34,    1.33,    1.34,    1.33,    1.33,   21000204,    492
28/03/03,    1.35,    1.35,    1.36,    1.33,    1.35,   26476924,    603
27/03/03,    1.37,    1.36,    1.37,    1.33,    1.36,   39234423,    537
26/03/03,    1.37,    1.38,    1.40,    1.36,    1.39,   31663004,    691
25/03/03,    1.39,    1.38,    1.39,    1.35,    1.36,   22521199,    516
24/03/03,    1.36,    1.36,    1.40,    1.35,    1.37,   24219099,    654
21/03/03,    1.40,    1.42,    1.44,    1.39,    1.43,   36417095,    853
20/03/03,    1.41,    1.39,    1.43,    1.35,    1.39,   45649232,   1106
19/03/03,    1.39,    1.39,    1.40,    1.36,    1.36,   43737461,   1154
18/03/03,    1.38,    1.35,    1.38,    1.33,    1.33,   70133955,   1404
17/03/03,    1.33,    1.33,    1.35,    1.28,    1.30,   63753617,   1043
14/03/03,    1.33,    1.33,    1.36,    1.33,    1.33,   33616132,    864
13/03/03,    1.33,    1.33,    1.35,    1.30,    1.33,   52649647,   1265
12/03/03,    1.33,    1.33,    1.34,    1.28,    1.28,   49970090,   1103
11/03/03,    1.30,    1.28,    1.33,    1.24,    1.26,   49205034,   1132
10/03/03,    1.25,    1.26,    1.26,    1.24,    1.26,   41606629,    742
07/03/03,    1.27,    1.26,    1.28,    1.23,    1.23,   32144071,    811
06/03/03,    1.24,    1.23,    1.24,    1.21,    1.21,   42299495,    769
05/03/03,    1.21,    1.21,    1.23,    1.21,    1.22,   18904839,    366
28/02/03,    1.24,    1.24,    1.24,    1.22,    1.22,   23466956,    530
27/02/03,    1.21,    1.21,    1.22,    1.20,    1.22,   41629346,    931
26/02/03,    1.21,    1.24,    1.26,    1.21,    1.23,   32270907,    841
25/02/03,    1.24,    1.24,    1.25,    1.23,    1.24,   46696738,   1013
24/02/03,    1.26,    1.28,    1.33,    1.26,    1.33,   24073124,    670
21/02/03,    1.31,    1.28,    1.32,    1.28,    1.28,   22419976,    571
20/02/03,    1.28,    1.28,    1.33,    1.28,    1.33,   43118038,    961
19/02/03,    1.33,    1.33,    1.33,    1.29,    1.33,   31383563,    726
18/02/03,    1.33,    1.31,    1.33,    1.28,    1.30,   67088673,   1692
17/02/03,    1.33,    1.33,    1.35,    1.33,    1.33,   32399116,    469
14/02/03,    1.33,    1.33,    1.35,    1.33,    1.33,   16657789,    512
13/02/03,    1.33,    1.33,    1.35,    1.33,    1.35,   28252304,    686
12/02/03,    1.35,    1.35,    1.36,    1.33,    1.35,   44585986,    795
11/02/03,    1.34,    1.37,    1.39,    1.34,    1.36,   31821651,    774
10/02/03,    1.36,    1.35,    1.36,    1.28,    1.30,   48325756,    942
07/02/03,    1.30,    1.33,    1.36,    1.28,    1.33,   35555447,    788
06/02/03,    1.33,    1.33,    1.35,    1.31,    1.35,   33848539,    809
05/02/03,    1.35,    1.36,    1.38,    1.33,    1.36,   36895270,    807
04/02/03,    1.36,    1.36,    1.39,    1.35,    1.38,   36931718,    789
03/02/03,    1.39,    1.39,    1.40,    1.37,    1.39,   25118208,    632
31/01/03,    1.38,    1.38,    1.40,    1.35,    1.36,   34893670,    803
30/01/03,    1.37,    1.36,    1.38,    1.35,    1.38,   32837555,    814
29/01/03,    1.36,    1.33,    1.36,    1.28,    1.28,   51106942,   1112
28/01/03,    1.28,    1.29,    1.33,    1.27,    1.33,   54579455,   1241
27/01/03,    1.33,    1.30,    1.33,    1.27,    1.28,   78397032,   1256
24/01/03,    1.31,    1.33,    1.37,    1.31,    1.37,   35022902,   1022
23/01/03,    1.37,    1.36,    1.39,    1.35,    1.38,   66800152,   1131
22/01/03,    1.36,    1.40,    1.44,    1.36,    1.43,   56087585,   1364
21/01/03,    1.45,    1.45,    1.45,    1.44,    1.45,   45124137,    864
20/01/03,    1.45,    1.45,    1.47,    1.44,    1.46,   16677335,    695
17/01/03,    1.46,    1.48,    1.51,    1.46,    1.50,   56606139,   1138
16/01/03,    1.52,    1.52,    1.54,    1.51,    1.51,   34743518,    888
15/01/03,    1.51,    1.49,    1.51,    1.48,    1.51,   42732834,    995
14/01/03,    1.52,    1.51,    1.53,    1.48,    1.51,   39708774,   1000
13/01/03,    1.51,    1.51,    1.54,    1.50,    1.52,   39941986,   1059
10/01/03,    1.51,    1.49,    1.51,    1.47,    1.47,   65091915,   1513
09/01/03,    1.45,    1.44,    1.45,    1.40,    1.40,   58883794,   1267
08/01/03,    1.40,    1.40,    1.41,    1.39,    1.40,   19384399,    478
07/01/03,    1.40,    1.40,    1.42,    1.38,    1.41,   37528568,    989
06/01/03,    1.43,    1.41,    1.43,    1.37,    1.37,   48561914,   1098
03/01/03,    1.36,    1.36,    1.39,    1.35,    1.37,   12299764,    514
02/01/03,    1.36,    1.37,    1.39,    1.35,    1.35,   10662390,    359
30/12/02,    1.34,    1.36,    1.38,    1.34,    1.35,    9357313,    339
27/12/02,    1.35,    1.36,    1.39,    1.35,    1.39,   12427899,    543
26/12/02,    1.39,    1.39,    1.41,    1.39,    1.41,   13660399,    419
23/12/02,    1.42,    1.43,    1.45,    1.40,    1.41,   30382948,    958
20/12/02,    1.41,    1.42,    1.44,    1.39,    1.39,  102193405,   1467
19/12/02,    1.36,    1.35,    1.37,    1.28,    1.32,   76148115,   1500
18/12/02,    1.31,    1.30,    1.33,    1.28,    1.33,   53669231,   1124
17/12/02,    1.31,    1.33,    1.33,    1.31,    1.33,   49293947,   1093
16/12/02,    1.31,    1.31,    1.33,    1.29,    1.33,   57698491,    799
13/12/02,    1.31,    1.30,    1.33,    1.28,    1.32,   29655331,    508
12/12/02,    1.32,    1.31,    1.33,    1.28,    1.28,   37521634,    829
11/12/02,    1.28,    1.28,    1.29,    1.26,    1.26,   26596795,    652
10/12/02,    1.26,    1.26,    1.28,    1.25,    1.27,   20032837,    478
09/12/02,    1.26,    1.27,    1.28,    1.26,    1.28,   16834094,    487
06/12/02,    1.28,    1.28,    1.29,    1.28,    1.28,   19010749,    451
05/12/02,    1.28,    1.28,    1.30,    1.27,    1.30,   25363694,    583
04/12/02,    1.30,    1.28,    1.30,    1.28,    1.30,   17550390,    410
03/12/02,    1.31,    1.28,    1.31,    1.27,    1.28,   21140878,    567
02/12/02,    1.28,    1.28,    1.32,    1.28,    1.28,   30108359,    699
29/11/02,    1.28,    1.27,    1.28,    1.24,    1.24,   21081073,    544
28/11/02,    1.24,    1.24,    1.25,    1.24,    1.24,    8127109,    346
27/11/02,    1.24,    1.25,    1.27,    1.24,    1.26,   25840755,    678
26/11/02,    1.25,    1.26,    1.28,    1.24,    1.28,   41524664,    995
25/11/02,    1.27,    1.28,    1.33,    1.27,    1.33,   26466974,    735
22/11/02,    1.33,    1.33,    1.33,    1.28,    1.32,   24917093,    663
21/11/02,    1.33,    1.33,    1.33,    1.27,    1.30,   43477533,   1242
20/11/02,    1.28,    1.28,    1.29,    1.25,    1.27,   48017193,    968
19/11/02,    1.26,    1.27,    1.28,    1.26,    1.27,   42004409,    766
18/11/02,    1.27,    1.27,    1.28,    1.26,    1.26,   29524610,    866
14/11/02,    1.26,    1.24,    1.26,    1.22,    1.23,   14074497,    344
13/11/02,    1.23,    1.22,    1.24,    1.21,    1.22,   14441557,    497
12/11/02,    1.24,    1.24,    1.27,    1.24,    1.27,   28280317,    704
11/11/02,    1.27,    1.27,    1.28,    1.26,    1.27,   12766114,    491
08/11/02,    1.26,    1.26,    1.28,    1.25,    1.26,   28865270,    717
07/11/02,    1.24,    1.23,    1.24,    1.20,    1.23,   35684481,    973
06/11/02,    1.21,    1.20,    1.23,    1.18,    1.21,   30591088,   1132
05/11/02,    1.23,    1.24,    1.26,    1.22,    1.25,   25656128,    894
04/11/02,    1.24,    1.28,    1.33,    1.24,    1.30,   42700590,   1205
01/11/02,    1.27,    1.28,    1.33,    1.26,    1.28,   45370867,   1110
31/10/02,    1.28,    1.27,    1.28,    1.24,    1.26,   39541793,   1147
30/10/02,    1.26,    1.24,    1.26,    1.22,    1.24,   58741052,   1063
29/10/02,    1.20,    1.21,    1.23,    1.20,    1.22,   47900998,   1203
28/10/02,    1.22,    1.24,    1.26,    1.21,    1.26,   41797845,   1239
25/10/02,    1.26,    1.25,    1.28,    1.22,    1.24,   43150456,   1298
24/10/02,    1.24,    1.26,    1.28,    1.21,    1.23,   84857769,   2358
23/10/02,    1.23,    1.21,    1.23,    1.13,    1.16,   61973560,   1894
22/10/02,    1.16,    1.13,    1.16,    1.10,    1.12,   38510394,   1026
21/10/02,    1.13,    1.12,    1.13,    1.08,    1.13,   47685881,    929
18/10/02,    1.13,    1.13,    1.13,    1.08,    1.11,   34339150,   1057
17/10/02,    1.11,    1.08,    1.11,    1.02,    1.02,   52145462,   1377
16/10/02,    1.00,    1.00,    1.02,    0.99,    1.02,   50459071,   1674
15/10/02,    1.00,    1.02,    1.04,    1.00,    1.04,   33608738,   1253
14/10/02,    1.00,    1.02,    1.04,    1.00,    1.03,   59526616,   1528
11/10/02,    1.06,    1.09,    1.13,    1.06,    1.13,   51227975,   1463
10/10/02,    1.11,    1.12,    1.16,    1.09,    1.13,   51385773,   1041
09/10/02,    1.13,    1.13,    1.13,    1.09,    1.12,   38042633,    734
08/10/02,    1.14,    1.12,    1.14,    1.08,    1.13,   48710276,   1257
07/10/02,    1.13,    1.13,    1.20,    1.13,    1.20,   31807191,    696
04/10/02,    1.18,    1.20,    1.20,    1.18,    1.20,   23316399,    753
03/10/02,    1.19,    1.18,    1.20,    1.13,    1.15,   31355605,    987
02/10/02,    1.14,    1.18,    1.20,    1.13,    1.18,   46597255,   1368
01/10/02,    1.14,    1.13,    1.18,    1.06,    1.08,   64176498,   1736
30/09/02,    1.06,    1.04,    1.11,    0.97,    1.04,   65043424,   1831
27/09/02,    1.04,    1.06,    1.16,    1.04,      - ,  128337147,  3727
26/09/02,    1.14,    1.15,    1.20,    1.13,      - ,   45964925,  1290
25/09/02,    1.16,    1.18,    1.22,    1.14,      - ,   63686148,  1859
24/09/02,    1.20,    1.20,    1.22,    1.18,      - ,   51687876,  1161
23/09/02,    1.23,    1.22,    1.24,    1.21,      - ,   34377678,   691
20/09/02,    1.26,    1.24,    1.28,    1.21,      - ,   67321862,   642
19/09/02,    1.24,    1.25,    1.33,    1.23,      - ,   82756883,   790
18/09/02,    1.28,    1.27,    1.29,    1.26,      - ,   38334021,   756
17/09/02,    1.30,    1.33,    1.35,    1.28,      - ,   31558702,   883
16/09/02,    1.36,    1.38,    1.41,    1.36,      - ,   29794840,   634
13/09/02,    1.40,    1.39,    1.41,    1.35,      - ,   25600420,   675
12/09/02,    1.37,    1.38,    1.39,    1.36,      - ,   23993195,   639
11/09/02,    1.37,    1.37,    1.39,    1.35,      - ,   24888632,   701
10/09/02,    1.36,    1.35,    1.36,    1.33,      - ,   57370790,  1116
09/09/02,    1.33,    1.33,    1.33,    1.30,      - ,   23753270,   567
06/09/02,    1.33,    1.33,    1.34,    1.32,      - ,   33251447,   824
05/09/02,    1.30,    1.33,    1.33,    1.28,      - ,   26908162,   670
04/09/02,    1.33,    1.32,    1.33,    1.27,      - ,   65349355,  1050
03/09/02,    1.28,    1.28,    1.32,    1.25,      - ,   54378881,  1137
02/09/02,    1.27,    1.27,    1.28,    1.26,      - ,    9706457,   302
30/08/02,    1.27,    1.27,    1.28,    1.26,      - ,   47092908,   880
29/08/02,    1.26,    1.25,    1.26,    1.24,      - ,   32151167,   731
28/08/02,    1.26,    1.26,    1.28,    1.25,      - ,   31502114,   722
27/08/02,    1.27,    1.26,    1.27,    1.24,      - ,   47265396,  1232
26/08/02,    1.24,    1.23,    1.24,    1.21,      - ,   29842126,   817
23/08/02,    1.20,    1.20,    1.21,    1.19,      - ,   19963774,   498
22/08/02,    1.20,    1.19,    1.20,    1.14,      - ,   35652164,   770
21/08/02,    1.16,    1.17,    1.18,    1.14,      - ,   46611210,   794
20/08/02,    1.13,    1.14,    1.18,    1.13,      - ,   30278710,   891
19/08/02,    1.16,    1.18,    1.20,    1.14,      - ,   42964007,   789
16/08/02,    1.19,    1.17,    1.21,    1.14,      - ,   37271422,  1217
15/08/02,    1.19,    1.18,    1.20,    1.17,      - ,   23285360,   637
14/08/02,    1.18,    1.18,    1.21,    1.14,      - ,   59226299,  1710
13/08/02,    1.19,    1.21,    1.24,    1.18,      - ,   48521849,  1280
12/08/02,    1.25,    1.26,    1.30,    1.24,      - ,   19989252,   677
09/08/02,    1.30,    1.28,    1.33,    1.26,      - ,   93038993,  1807
08/08/02,    1.27,    1.26,    1.28,    1.24,      - ,   65734411,  1589
07/08/02,    1.20,    1.20,    1.21,    1.20,      - ,   42217799,   893
06/08/02,    1.20,    1.20,    1.21,    1.19,      - ,   35486864,   786
05/08/02,    1.20,    1.21,    1.25,    1.20,      - ,   38873614,   826
02/08/02,    1.25,    1.24,    1.26,    1.23,      - ,   51698189,  1078
01/08/02,    1.21,    1.20,    1.22,    1.15,      - ,   58328252,   965
31/07/02,    1.20,    1.19,    1.21,    1.16,      - ,  108924420,  1204
30/07/02,    1.13,    1.13,    1.16,    1.09,      - ,   79651026,  1416
29/07/02,    1.12,    1.13,    1.18,    1.12,      - ,   72369176,  1025
26/07/02,    1.13,    1.15,    1.21,    1.13,      - ,   50506773,  1214
25/07/02,    1.18,    1.18,    1.20,    1.16,      - ,   58362351,  1266
24/07/02,    1.22,    1.18,    1.23,    1.13,      - ,   69899511,  1494
23/07/02,    1.16,    1.18,    1.23,    1.16,      - ,   49442801,  1809
22/07/02,    1.20,    1.22,    1.24,    1.20,      - ,   79849644,  1968
19/07/02,    1.27,    1.28,    1.28,    1.26,      - ,   20391843,   660
18/07/02,    1.28,    1.33,    1.34,    1.28,      - ,   26747514,   508
17/07/02,    1.33,    1.33,    1.33,    1.33,      - ,   22719789,   530
16/07/02,    1.30,    1.28,    1.30,    1.27,      - ,   32366069,   519
15/07/02,    1.28,    1.28,    1.33,    1.27,      - ,   21944835,   656
12/07/02,    1.33,    1.32,    1.33,    1.28,      - ,   22604999,   577
11/07/02,    1.30,    1.28,    1.32,    1.28,      - ,   34784324,   732
10/07/02,    1.28,    1.33,    1.35,    1.28,      - ,   21527105,   650
08/07/02,    1.33,    1.33,    1.35,    1.33,      - ,   21775322,   490
05/07/02,    1.34,    1.33,    1.35,    1.33,      - ,   13519189,   398
04/07/02,    1.36,    1.35,    1.36,    1.34,      - ,   10423750,   303
03/07/02,    1.35,    1.35,    1.41,    1.33,      - ,   31525333,   571
02/07/02,    1.37,    1.36,    1.39,    1.35,      - ,   30712049,   609
01/07/02,    1.39,    1.41,    1.44,    1.39,      - ,   21121684,   407
28/06/02,    1.43,    1.43,    1.45,    1.41,      - ,   25943425,   542
27/06/02,    1.44,    1.43,    1.44,    1.41,      - ,   42871959,   758
26/06/02,    1.41,    1.39,    1.42,    1.33,      - ,   41099383,   916
25/06/02,    1.33,    1.33,    1.33,    1.27,      - ,   61391665,  1247
24/06/02,    1.27,    1.24,    1.28,    1.21,      - ,   69477357,  1500
21/06/02,    1.23,    1.24,    1.35,    1.19,      - ,   85181019,  2213
20/06/02,    1.33,    1.35,    1.42,    1.32,      - ,   58980370,  1411
19/06/02,    1.41,    1.41,    1.43,    1.40,      - ,   28091744,   627
18/06/02,    1.43,    1.43,    1.45,    1.43,      - ,   36694699,   553
17/06/02,    1.44,    1.44,    1.45,    1.44,      - ,   31133697,   493
14/06/02,    1.43,    1.43,    1.51,    1.41,      - ,   54421527,  1174
13/06/02,    1.47,    1.48,    1.54,    1.47,      - ,   31812313,   680
12/06/02,    1.51,    1.52,    1.54,    1.50,      - ,   25357375,   618
11/06/02,    1.54,    1.53,    1.56,    1.51,      - ,   23659921,   610
10/06/02,    1.55,    1.55,    1.56,    1.54,      - ,   13468709,   299
07/06/02,    1.54,    1.54,    1.56,    1.54,      - ,   31668405,   473
06/06/02,    1.56,    1.56,    1.60,    1.55,      - ,   18730287,   433
05/06/02,    1.61,    1.61,    1.62,    1.59,      - ,   29110419,   434
04/06/02,    1.61,    1.59,    1.61,    1.56,      - ,   14683462,   342
03/06/02,    1.56,    1.57,    1.59,    1.56,      - ,   13901073,   332
31/05/02,    1.57,    1.59,    1.61,    1.57,      - ,   20597901,   372
29/05/02,    1.61,    1.61,    1.61,    1.60,      - ,   16884625,   398
28/05/02,    1.62,    1.62,    1.62,    1.61,      - ,   30873348,   424
27/05/02,    1.62,    1.61,    1.62,    1.60,      - ,    9167065,   239
24/05/02,    1.62,    1.62,    1.62,    1.61,      - ,   27621130,   523
23/05/02,    1.62,    1.62,    1.62,    1.59,      - ,   27266177,   566
22/05/02,    1.60,    1.61,    1.62,    1.60,      - ,   31332208,   739
21/05/02,    1.61,    1.60,    1.61,    1.59,      - ,   21255549,   519
20/05/02,    1.59,    1.58,    1.59,    1.56,      - ,   21324778,   518
17/05/02,    1.56,    1.55,    1.56,    1.54,      - ,   29251895,   445
16/05/02,    1.56,    1.54,    1.56,    1.51,      - ,   24362808,   522
15/05/02,    1.50,    1.51,    1.51,    1.49,      - ,   37673268,   504
14/05/02,    1.51,    1.51,    1.53,    1.49,      - ,   30012144,   575
13/05/02,    1.49,    1.48,    1.50,    1.47,      - ,   27567180,   687
10/05/02,    1.54,    1.53,    1.55,    1.52,      - ,   32708104,   610
09/05/02,    1.54,    1.55,    1.56,    1.54,      - ,   21971961,   482
08/05/02,    1.57,    1.56,    1.57,    1.54,      - ,   31263480,   680
07/05/02,    1.54,    1.54,    1.56,    1.52,      - ,   23312538,   491
06/05/02,    1.54,    1.54,    1.55,    1.52,      - ,   22784637,   488
03/05/02,    1.56,    1.54,    1.56,    1.52,      - ,   38952054,   676
02/05/02,    1.54,    1.54,    1.59,    1.53,      - ,   42366081,   596
30/04/02,    1.59,    1.58,    1.60,    1.57,      - ,   36573266,   631
29/04/02,    1.59,    1.58,    1.60,    1.56,      - ,   26994360,   538
26/04/02,    1.56,    1.56,    1.61,    1.54,      - ,   57864404,   854
25/04/02,    1.61,    1.61,    1.62,    1.58,      - ,   30015665,   604
24/04/02,    1.62,    1.62,    1.62,    1.61,      - ,   19007566,   490
23/04/02,    1.62,    1.62,    1.62,    1.59,      - ,   30319333,   638
22/04/02,    1.62,    1.61,    1.62,    1.59,      - ,   30363179,   479
19/04/02,    1.62,    1.62,    1.62,    1.62,      - ,   16064877,   351
18/04/02,    1.62,    1.62,    1.62,    1.62,      - ,   32847870,   573
17/04/02,    1.64,    1.63,    1.65,    1.62,      - ,   49719242,   974
16/04/02,    1.62,    1.62,    1.62,    1.61,      - ,   38636519,   680
15/04/02,    1.62,    1.62,    1.62,    1.61,      - ,   70058775,   856
12/04/02,    1.60,    1.60,    1.62,    1.58,      - ,   35367779,   772
11/04/02,    1.62,    1.62,    1.62,    1.61,      - ,   25206210,   569
10/04/02,    1.62,    1.62,    1.62,    1.59,      - ,   25001846,   610
09/04/02,    1.62,    1.62,    1.67,    1.61,      - ,   50899099,   968
08/04/02,    1.68,    1.68,    1.70,    1.67,      - ,   17547962,   380
05/04/02,    1.66,    1.67,    1.68,    1.63,      - ,   36843907,   540
04/04/02,    1.68,    1.68,    1.70,    1.67,      - ,   29276958,   580
03/04/02,    1.68,    1.66,    1.68,    1.62,      - ,   45781499,   811
02/04/02,    1.70,    1.70,    1.73,    1.69,      - ,   37906450,   676
01/04/02,    1.72,    1.73,    1.73,    1.68,      - ,   38500870,   660
28/03/02,    1.67,    1.68,    1.70,    1.67,      - ,   20338326,   383
27/03/02,    1.68,    1.70,    1.71,    1.67,      - ,   28281172,   566
26/03/02,    1.67,    1.67,    1.67,    1.62,      - ,   26183953,   559
25/03/02,    1.62,    1.62,    1.64,    1.61,      - ,   28996552,   543
22/03/02,    1.70,    1.70,    1.73,    1.68,      - ,   33184079,   745
21/03/02,    1.71,    1.72,    1.73,    1.70,      - ,   29636445,   559
20/03/02,    1.73,    1.74,    1.75,    1.73,      - ,   28122898,   547
19/03/02,    1.75,    1.74,    1.75,    1.73,      - ,   25776928,   508
18/03/02,    1.75,    1.75,    1.75,    1.74,      - ,   30908948,   547
15/03/02,    1.74,    1.73,    1.75,    1.71,      - ,   60968346,  1070
14/03/02,    1.71,    1.70,    1.71,    1.68,      - ,   36484683,   804
13/03/02,    1.68,    1.68,    1.70,    1.67,      - ,   32440349,   627
12/03/02,    1.67,    1.67,    1.70,    1.64,      - ,   64362482,  1133
11/03/02,    1.65,    1.64,    1.67,    1.62,      - ,   30009614,   533
08/03/02,    1.62,    1.62,    1.63,    1.62,      - ,   26199725,   514
07/03/02,    1.62,    1.62,    1.67,    1.62,      - ,   39893190,   734
06/03/02,    1.62,    1.62,    1.64,    1.60,      - ,   50484722,   831
05/03/02,    1.64,    1.67,    1.70,    1.64,      - ,   51332269,   906
04/03/02,    1.70,    1.67,    1.70,    1.63,      - ,   43273917,   720
01/03/02,    1.68,    1.67,    1.68,    1.62,      - ,   53399583,  1166
28/02/02,    1.62,    1.62,    1.64,    1.58,      - ,   61070162,  1180
27/02/02,    1.61,    1.58,    1.61,    1.56,      - ,   53286427,  1258
26/02/02,    1.55,    1.55,    1.56,    1.53,      - ,   50495790,  1241
25/02/02,    1.54,    1.52,    1.54,    1.50,      - ,   38498751,  1018
22/02/02,    1.50,    1.49,    1.51,    1.47,      - ,   59115669,  1082
21/02/02,    1.47,    1.47,    1.48,    1.45,      - ,   34964938,   780
20/02/02,    1.45,    1.44,    1.45,    1.43,      - ,   29569188,   701
19/02/02,    1.44,    1.45,    1.46,    1.43,      - ,   32660410,   758
18/02/02,    1.44,    1.44,    1.45,    1.43,      - ,   41110842,   521
15/02/02,    1.45,    1.45,    1.45,    1.45,      - ,   26975241,   555
14/02/02,    1.45,    1.44,    1.45,    1.43,      - ,   34161847,   708
13/02/02,    1.44,    1.43,    1.44,    1.41,      - ,   39285583,  1058
08/02/02,    1.38,    1.39,    1.43,    1.38,      - ,   12750943,   357
07/02/02,    1.40,    1.41,    1.41,    1.40,      - ,   20328766,   402
06/02/02,    1.41,    1.40,    1.41,    1.39,      - ,   27282599,   604
05/02/02,    1.39,    1.39,    1.39,    1.37,      - ,   27636402,   464
04/02/02,    1.39,    1.39,    1.40,    1.38,      - ,   25600727,   405
01/02/02,    1.40,    1.40,    1.41,    1.39,      - ,   42276398,   575
31/01/02,    1.40,    1.39,    1.41,    1.37,      - ,   43763816,   689
30/01/02,    1.38,    1.38,    1.39,    1.36,      - ,   22441147,   414
29/01/02,    1.39,    1.39,    1.43,    1.37,      - ,   29081464,   594
28/01/02,    1.41,    1.40,    1.42,    1.38,      - ,   36498619,   743
24/01/02,    1.36,    1.36,    1.41,    1.33,      - ,   42284794,  1118
23/01/02,    1.39,    1.39,    1.41,    1.39,      - ,   18522758,   458
22/01/02,    1.39,    1.40,    1.43,    1.39,      - ,   19938274,   372
21/01/02,    1.40,    1.40,    1.42,    1.40,      - ,    5406055,   185
18/01/02,    1.43,    1.42,    1.43,    1.41,      - ,    8263326,   267
17/01/02,    1.42,    1.41,    1.43,    1.40,      - ,   21360819,   419
16/01/02,    1.40,    1.39,    1.41,    1.38,      - ,   22284811,   607
15/01/02,    1.39,    1.40,    1.43,    1.39,      - ,   24988348,   637
14/01/02,    1.40,    1.40,    1.45,    1.39,      - ,   23153285,   745
11/01/02,    1.45,    1.47,    1.48,    1.45,      - ,   20302481,   418
10/01/02,    1.47,    1.47,    1.48,    1.46,      - ,   31058384,   574
09/01/02,    1.48,    1.47,    1.50,    1.47,      - ,   26042059,   592
08/01/02,    1.50,    1.50,    1.51,    1.49,      - ,   37295559,   705
07/01/02,    1.51,    1.51,    1.53,    1.47,      - ,   43675463,  1124
04/01/02,    1.48,    1.47,    1.48,    1.46,      - ,   23323703,   625
03/01/02,    1.48,    1.49,    1.50,    1.48,      - ,   42340977,   748
02/01/02,    1.48,    1.48,    1.50,    1.47,      - ,   26031182,   684
28/12/01,    1.47,    1.47,    1.48,    1.46,      - ,   23191479,   785
27/12/01,    1.47,    1.45,    1.47,    1.45,      - ,   36055317,   904
26/12/01,    1.43,    1.43,    1.43,    1.40,      - ,   20695971,   490
21/12/01,    1.40,    1.40,    1.41,    1.39,      - ,   26538156,   625
20/12/01,    1.39,    1.39,    1.42,    1.37,      - ,   40998650,   806
19/12/01,    1.43,    1.41,    1.44,    1.37,      - ,   39466575,   903
18/12/01,    1.40,    1.39,    1.41,    1.37,      - ,   30720888,   799
17/12/01,    1.36,    1.38,    1.40,    1.36,      - ,   42372342,   795
14/12/01,    1.38,    1.37,    1.39,    1.36,      - ,   34810449,   725
13/12/01,    1.37,    1.39,    1.41,    1.37,      - ,   29657645,   890
12/12/01,    1.40,    1.40,    1.43,    1.39,      - ,   52319729,  1362
11/12/01,    1.41,    1.42,    1.44,    1.41,      - ,   38496609,   649
10/12/01,    1.43,    1.42,    1.43,    1.41,      - ,   33850766,   770
07/12/01,    1.44,    1.45,    1.47,    1.43,      - ,   21111279,   694
06/12/01,    1.47,    1.48,    1.50,    1.46,      - ,   22484026,   605
05/12/01,    1.50,    1.49,    1.50,    1.47,      - ,   57828786,  1292
04/12/01,    1.47,    1.47,    1.50,    1.45,      - ,   54994394,   892
03/12/01,    1.47,    1.45,    1.47,    1.41,      - ,   44826140,  1161
30/11/01,    1.43,    1.43,    1.45,    1.40,      - ,   41258346,   764
29/11/01,    1.41,    1.41,    1.43,    1.39,      - ,   42352936,   923
28/11/01,    1.41,    1.41,    1.43,    1.40,      - ,   61721999,   951
27/11/01,    1.43,    1.44,    1.45,    1.42,      - ,   39361010,  1040
26/11/01,    1.43,    1.43,    1.45,    1.43,      - ,   45360604,  1086
23/11/01,    1.45,    1.44,    1.45,    1.43,      - ,   39665260,  1140
22/11/01,    1.47,    1.45,    1.47,    1.44,      - ,   38659641,  1090
21/11/01,    1.42,    1.41,    1.43,    1.40,      - ,   27827191,   909
20/11/01,    1.39,    1.39,    1.40,    1.36,      - ,   49802373,  1297
19/11/01,    1.35,    1.35,    1.39,    1.33,      - ,   68916222,  2220
16/11/01,    1.33,    1.34,    1.38,    1.33,      - ,  102022808,  3442
14/11/01,    1.43,    1.45,    1.47,    1.43,      - ,   78462959,  2284
13/11/01,    1.49,    1.48,    1.52,    1.47,      - ,   76205209,  1475
12/11/01,    1.48,    1.50,    1.55,    1.48,      - ,   41332631,  1201
09/11/01,    1.56,    1.54,    1.56,    1.50,      - ,   59668650,  1376
08/11/01,    1.49,    1.49,    1.52,    1.46,      - ,   61158764,  1057
07/11/01,    1.45,    1.45,    1.45,    1.43,      - ,   61649478,  1591
06/11/01,    1.44,    1.45,    1.49,    1.44,      - ,   76133345,  1920
05/11/01,    1.47,    1.48,    1.51,    1.46,      - ,   43307345,  1135
01/11/01,    1.47,    1.47,    1.50,    1.45,      - ,   39342024,   709
31/10/01,    1.50,    1.48,    1.51,    1.46,      - ,   39828855,   738
30/10/01,    1.47,    1.47,    1.50,    1.47,      - ,   22074746,   636
29/10/01,    1.49,    1.51,    1.54,    1.48,      - ,   32144868,   695
26/10/01,    1.52,    1.54,    1.55,    1.51,      - ,   36292986,   536
25/10/01,    1.52,    1.51,    1.54,    1.49,      - ,   28452603,   595
24/10/01,    1.54,    1.54,    1.55,    1.52,      - ,   29368476,   510
23/10/01,    1.54,    1.54,    1.56,    1.54,      - ,   39871385,   606
22/10/01,    1.54,    1.51,    1.54,    1.48,      - ,   42506471,   835
19/10/01,    1.50,    1.50,    1.51,    1.47,      - ,   57250771,   955
18/10/01,    1.51,    1.52,    1.54,    1.49,      - ,   39075798,   639
17/10/01,    1.55,    1.56,    1.59,    1.55,      - ,   48043461,  1127
16/10/01,    1.56,    1.58,    1.60,    1.56,      - ,   36178164,   845
15/10/01,    1.59,    1.56,    1.60,    1.55,      - ,   62242092,   972
11/10/01,    1.54,    1.54,    1.54,    1.51,      - ,   32680347,   615
10/10/01,    1.51,    1.50,    1.52,    1.47,      - ,   20684404,   556
09/10/01,    1.47,    1.47,    1.47,    1.45,      - ,   25397710,   421
08/10/01,    1.45,    1.45,    1.46,    1.44,      - ,   15350813,   340
05/10/01,    1.45,    1.45,    1.46,    1.44,      - ,   26472789,   404
04/10/01,    1.45,    1.45,    1.47,    1.44,      - ,   41566537,   704
03/10/01,    1.43,    1.43,    1.44,    1.39,      - ,   33823422,   594
02/10/01,    1.43,    1.43,    1.44,    1.41,      - ,   24863515,   598
01/10/01,    1.44,    1.45,    1.47,    1.43,      - ,   25303667,   581
28/09/01,    1.48,    1.47,    1.49,    1.47,      - ,   38209907,   590
27/09/01,    1.45,    1.43,    1.47,    1.40,      - ,   34013555,   754
26/09/01,    1.42,    1.42,    1.44,    1.40,      - ,   44958142,   859
25/09/01,    1.43,    1.44,    1.47,    1.40,      - ,   82960624,  1435
24/09/01,    1.46,    1.47,    1.53,    1.45,      - ,   61212950,  1515
21/09/01,    1.54,    1.50,    1.54,    1.45,      - ,   70027455,  1180
20/09/01,    1.55,    1.56,    1.61,    1.54,      - ,   48582493,  1027
19/09/01,    1.62,    1.62,    1.63,    1.59,      - ,   58816868,   909
18/09/01,    1.62,    1.61,    1.64,    1.54,      - ,   44197860,   946
17/09/01,    1.60,    1.54,    1.60,    1.47,      - ,   38563377,   831
14/09/01,    1.47,    1.45,    1.49,    1.39,      - ,   31598153,   896
13/09/01,    1.50,    1.55,    1.60,    1.47,      - ,   33282874,   709
12/09/01,    1.60,    1.60,    1.62,    1.56,      - ,   35174806,   772
11/09/01,    1.56,    1.64,    1.72,    1.50,      - ,   56062729,   649
10/09/01,    1.59,    1.60,    1.62,    1.58,      - ,   26905124,   559
06/09/01,    1.62,    1.62,    1.68,    1.61,      - ,   17685118,   374
05/09/01,    1.68,    1.67,    1.70,    1.61,      - ,   46229238,   882
04/09/01,    1.62,    1.62,    1.63,    1.57,      - ,   25122010,   547
03/09/01,    1.58,    1.56,    1.59,    1.56,      - ,   16135520,   336
31/08/01,    1.59,    1.58,    1.61,    1.56,      - ,   32455615,   559
30/08/01,    1.61,    1.61,    1.62,    1.60,      - ,   19680753,   372
29/08/01,    1.62,    1.62,    1.64,    1.62,      - ,   15759737,   410
28/08/01,    1.62,    1.62,    1.62,    1.61,      - ,   19648394,   442
27/08/01,    1.62,    1.62,    1.62,    1.60,      - ,   28003083,   727
24/08/01,    1.62,    1.57,    1.62,    1.54,      - ,   40782554,   860
23/08/01,    1.54,    1.52,    1.54,    1.51,      - ,   31399141,   539
22/08/01,    1.54,    1.54,    1.54,    1.53,      - ,   37641590,   604
21/08/01,    1.51,    1.51,    1.54,    1.50,      - ,   31717687,   499
20/08/01,    1.51,    1.51,    1.53,    1.48,      - ,   41859913,   555
17/08/01,    1.52,    1.53,    1.56,    1.51,      - ,   39196867,   589
16/08/01,    1.56,    1.56,    1.58,    1.55,      - ,   27048062,   444
15/08/01,    1.56,    1.56,    1.58,    1.54,      - ,   46433412,  1015
14/08/01,    1.55,    1.54,    1.56,    1.53,      - ,   28863003,   636
13/08/01,    1.54,    1.54,    1.54,    1.54,      - ,   23140206,   428
10/08/01,    1.54,    1.54,    1.54,    1.53,      - ,   26010105,   418
09/08/01,    1.54,    1.53,    1.54,    1.51,      - ,   30245286,   479
08/08/01,    1.53,    1.54,    1.54,    1.52,      - ,   31349049,   564
07/08/01,    1.54,    1.54,    1.54,    1.53,      - ,   25691671,   560
06/08/01,    1.54,    1.54,    1.56,    1.54,      - ,   20396377,   468
03/08/01,    1.53,    1.52,    1.54,    1.50,      - ,   23288920,   555
02/08/01,    1.50,    1.51,    1.55,    1.48,      - ,   26099175,   643
01/08/01,    1.54,    1.55,    1.56,    1.54,      - ,   17696235,   407
31/07/01,    1.56,    1.55,    1.56,    1.54,      - ,   22919670,   415
30/07/01,    1.55,    1.56,    1.56,    1.54,      - ,   23509224,   493
27/07/01,    1.54,    1.54,    1.56,    1.54,      - ,   19020210,   440
26/07/01,    1.54,    1.56,    1.58,    1.54,      - ,   25676457,   491
25/07/01,    1.56,    1.56,    1.56,    1.54,      - ,   32314399,   607
24/07/01,    1.54,    1.55,    1.56,    1.54,      - ,   38973951,   629
23/07/01,    1.56,    1.56,    1.56,    1.54,      - ,   42130307,   855
20/07/01,    1.54,    1.47,    1.54,    1.45,      - ,   29242942,   736
19/07/01,    1.47,    1.48,    1.51,    1.45,      - ,  115544043,  1220
18/07/01,    1.45,    1.47,    1.51,    1.45,      - ,  107060130,  1136
17/07/01,    1.50,    1.49,    1.54,    1.47,      - ,   84596620,  1612
16/07/01,    1.51,    1.52,    1.56,    1.50,      - ,   30341894,   493
13/07/01,    1.55,    1.54,    1.56,    1.54,      - ,   14893142,   377
12/07/01,    1.56,    1.56,    1.58,    1.55,      - ,   21633063,   525
11/07/01,    1.56,    1.56,    1.56,    1.53,      - ,   35012592,   794
10/07/01,    1.54,    1.54,    1.55,    1.52,      - ,   41858045,   744
06/07/01,    1.51,    1.51,    1.54,    1.49,      - ,   27840427,   477
05/07/01,    1.50,    1.50,    1.53,    1.47,      - ,   53307361,   772
04/07/01,    1.48,    1.50,    1.51,    1.47,      - ,   34956921,   632
03/07/01,    1.49,    1.49,    1.54,    1.47,      - ,   26460684,   694
02/07/01,    1.52,    1.53,    1.56,    1.51,      - ,   25178846,   472
29/06/01,    1.56,    1.54,    1.56,    1.51,      - ,   38152178,   673
28/06/01,    1.54,    1.52,    1.56,    1.50,      - ,   42831531,  1033
27/06/01,    1.54,    1.57,    1.62,    1.54,      - ,   23145727,   627
26/06/01,    1.61,    1.61,    1.62,    1.60,      - ,   26262091,   638
25/06/01,    1.62,    1.62,    1.70,    1.61,      - ,   25086548,   549
22/06/01,    1.66,    1.67,    1.73,    1.63,      - ,   27516167,   586
21/06/01,    1.70,    1.70,    1.72,    1.67,      - ,   27763877,   600
20/06/01,    1.70,    1.69,    1.70,    1.67,      - ,   19826053,   518
19/06/01,    1.65,    1.64,    1.67,    1.62,      - ,   37418799,   491
18/06/01,    1.62,    1.62,    1.63,    1.60,      - ,   31919999,   635
15/06/01,    1.62,    1.66,    1.71,    1.62,      - ,   19575299,   517
13/06/01,    1.69,    1.72,    1.74,    1.66,      - ,   41953437,  1003
12/06/01,    1.67,    1.66,    1.72,    1.64,      - ,   58160667,   845
11/06/01,    1.70,    1.70,    1.71,    1.67,      - ,   15476286,   356
08/06/01,    1.67,    1.70,    1.73,    1.66,      - ,   18488251,   537
07/06/01,    1.70,    1.73,    1.74,    1.70,      - ,   35422577,   664
06/06/01,    1.72,    1.74,    1.77,    1.71,      - ,   40852672,   731
05/06/01,    1.76,    1.77,    1.80,    1.75,      - ,   30222112,   613
04/06/01,    1.80,    1.79,    1.82,    1.75,      - ,   31940346,   724
01/06/01,    1.75,    1.73,    1.75,    1.72,      - ,   24713718,   567
31/05/01,    1.73,    1.71,    1.74,    1.68,      - ,   28134429,   609
30/05/01,    1.70,    1.67,    1.70,    1.64,      - ,   19321380,   444
29/05/01,    1.67,    1.68,    1.70,    1.66,      - ,   27538778,   485
28/05/01,    1.67,    1.65,    1.70,    1.62,      - ,    8356960,   289
25/05/01,    1.68,    1.70,    1.73,    1.66,      - ,   15299191,   402
24/05/01,    1.72,    1.71,    1.75,    1.68,      - ,   25136222,   540
23/05/01,    1.73,    1.73,    1.75,    1.70,      - ,   43970618,   736
22/05/01,    1.73,    1.73,    1.74,    1.70,      - ,   39515144,   833
21/05/01,    1.70,    1.70,    1.72,    1.67,      - ,   28475703,   559
18/05/01,    1.68,    1.67,    1.70,    1.64,      - ,   33132997,   670
17/05/01,    1.64,    1.65,    1.68,    1.62,      - ,   22462612,   539
16/05/01,    1.62,    1.62,    1.62,    1.60,      - ,   26579150,   535
15/05/01,    1.61,    1.62,    1.62,    1.61,      - ,   26547645,   495
14/05/01,    1.62,    1.62,    1.64,    1.59,      - ,   24217410,   531
11/05/01,    1.62,    1.62,    1.67,    1.61,      - ,   28878466,   565
10/05/01,    1.67,    1.65,    1.67,    1.61,      - ,   53924397,   797
09/05/01,    1.61,    1.59,    1.62,    1.54,      - ,   44566109,   646
08/05/01,    1.56,    1.55,    1.56,    1.54,      - ,   24230152,   444
07/05/01,    1.55,    1.57,    1.62,    1.55,      - ,   14738531,   375
04/05/01,    1.61,    1.62,    1.62,    1.59,      - ,   34793145,   642
03/05/01,    1.62,    1.56,    1.62,    1.54,      - ,   51451759,   762
02/05/01,    1.56,    1.54,    1.56,    1.51,      - ,   42793799,   594
30/04/01,    1.54,    1.54,    1.56,    1.52,      - ,   25336972,   382
27/04/01,    1.54,    1.55,    1.56,    1.54,      - ,   34095735,   584
26/04/01,    1.55,    1.55,    1.57,    1.54,      - ,   50489066,   746
25/04/01,    1.54,    1.51,    1.54,    1.47,      - ,   67693249,   746
24/04/01,    1.50,    1.48,    1.50,    1.45,      - ,   35872536,   680
23/04/01,    1.46,    1.43,    1.47,    1.38,      - ,   30516390,   557
20/04/01,    1.40,    1.40,    1.43,    1.38,      - ,   37393749,   630
19/04/01,    1.45,    1.47,    1.48,    1.45,      - ,   35604514,   594
18/04/01,    1.49,    1.47,    1.49,    1.44,      - ,   47557224,   843
17/04/01,    1.43,    1.43,    1.44,    1.40,      - ,   30502094,   420
16/04/01,    1.41,    1.40,    1.45,    1.39,      - ,   32114760,   468
12/04/01,    1.44,    1.43,    1.44,    1.40,      - ,   49544825,   700
11/04/01,    1.46,    1.47,    1.51,    1.45,      - ,   23473999,   552
10/04/01,    1.48,    1.48,    1.51,    1.47,      - ,   29614216,   653
09/04/01,    1.47,    1.47,    1.50,    1.47,      - ,   21125899,   508
06/04/01,    1.47,    1.45,    1.47,    1.41,      - ,   30791641,   788
05/04/01,    1.43,    1.40,    1.43,    1.37,      - ,   46043937,   660
04/04/01,    1.33,    1.33,    1.35,    1.32,      - ,   34579444,   570
03/04/01,    1.29,    1.29,    1.32,    1.28,      - ,   22818371,   535
02/04/01,    1.29,    1.33,    1.36,    1.28,      - ,   33351536,   570
30/03/01,    1.36,    1.33,    1.36,    1.33,      - ,   36006895,   490
29/03/01,    1.36,    1.39,    1.43,    1.35,      - ,   23610932,   457
28/03/01,    1.40,    1.40,    1.44,    1.40,      - ,   17146793,   320
27/03/01,    1.41,    1.40,    1.43,    1.36,      - ,   35137702,   667
26/03/01,    1.38,    1.38,    1.39,    1.35,      - ,   38406159,   681
23/03/01,    1.41,    1.36,    1.43,    1.33,      - ,   50961935,   976
22/03/01,    1.39,    1.41,    1.45,    1.35,      - ,   69762574,  1029
21/03/01,    1.47,    1.45,    1.48,    1.43,      - ,   49549598,   612
20/03/01,    1.45,    1.45,    1.48,    1.44,      - ,   71399346,  1045
19/03/01,    1.47,    1.46,    1.49,    1.45,      - ,   33840569,   652
16/03/01,    1.47,    1.47,    1.51,    1.43,      - ,   66922512,  1442
15/03/01,    1.45,    1.48,    1.56,    1.44,      - ,  111227799,  1795
14/03/01,    1.56,    1.55,    1.60,    1.54,      - ,   35525014,   578
13/03/01,    1.59,    1.58,    1.61,    1.56,      - ,   35841577,   614
12/03/01,    1.57,    1.62,    1.65,    1.57,      - ,   22234681,   383
09/03/01,    1.65,    1.64,    1.67,    1.62,      - ,   20887061,   383
08/03/01,    1.67,    1.67,    1.68,    1.62,      - ,   34104597,   626
07/03/01,    1.67,    1.65,    1.67,    1.62,      - ,   19136705,   451
06/03/01,    1.64,    1.65,    1.67,    1.62,      - ,   28384756,   466
05/03/01,    1.64,    1.62,    1.67,    1.62,      - ,   22460207,   446
02/03/01,    1.62,    1.62,    1.64,    1.60,      - ,   23535433,   466
01/03/01,    1.62,    1.60,    1.62,    1.56,      - ,   21029856,   475
28/02/01,    1.59,    1.62,    1.68,    1.58,      - ,   27830353,   326
23/02/01,    1.62,    1.61,    1.62,    1.59,      - ,   24099810,   427
22/02/01,    1.62,    1.62,    1.62,    1.60,      - ,   35304427,   579
21/02/01,    1.62,    1.62,    1.64,    1.59,      - ,   29443736,   640
20/02/01,    1.64,    1.62,    1.64,    1.61,      - ,   34977303,   558
19/02/01,    1.61,    1.62,    1.62,    1.61,      - ,   35835765,   756
16/02/01,    1.62,    1.62,    1.68,    1.61,      - ,   52874249,   899
15/02/01,    1.68,    1.68,    1.71,    1.64,      - ,   40493393,   627
14/02/01,    1.69,    1.67,    1.70,    1.62,      - ,   45751289,   907
13/02/01,    1.64,    1.62,    1.64,    1.61,      - ,   29095502,   524
12/02/01,    1.62,    1.62,    1.62,    1.61,      - ,   19675933,   429
09/02/01,    1.62,    1.62,    1.62,    1.60,      - ,   25352049,   406
08/02/01,    1.62,    1.60,    1.62,    1.56,      - ,   30267641,   619
07/02/01,    1.56,    1.55,    1.56,    1.54,      - ,   31606632,   581
06/02/01,    1.56,    1.56,    1.59,    1.54,      - ,   27562916,   517
05/02/01,    1.54,    1.54,    1.56,    1.54,      - ,   23779514,   339
02/02/01,    1.55,    1.55,    1.56,    1.54,      - ,   19045710,   385
01/02/01,    1.55,    1.55,    1.58,    1.54,      - ,   47377877,   740
31/01/01,    1.57,    1.58,    1.61,    1.56,      - ,   37530973,   657
30/01/01,    1.56,    1.56,    1.59,    1.56,      - ,   27283422,   525
29/01/01,    1.56,    1.56,    1.61,    1.54,      - ,   28879942,   543
26/01/01,    1.56,    1.56,    1.59,    1.55,      - ,   28396130,   637
24/01/01,    1.60,    1.61,    1.62,    1.59,      - ,   42158531,   628
23/01/01,    1.62,    1.61,    1.62,    1.58,      - ,   48147573,   818
22/01/01,    1.57,    1.58,    1.60,    1.56,      - ,   34051078,   611
19/01/01,    1.60,    1.60,    1.61,    1.52,      - ,   64765181,  1093
18/01/01,    1.56,    1.55,    1.56,    1.54,      - ,   41958754,   751
17/01/01,    1.54,    1.55,    1.58,    1.53,      - ,   81286659,  1482
16/01/01,    1.51,    1.51,    1.53,    1.48,      - ,   52597867,   934
15/01/01,    1.48,    1.48,    1.49,    1.47,      - ,   10321821,   314
12/01/01,    1.48,    1.48,    1.49,    1.47,      - ,   42032890,   609
11/01/01,    1.47,    1.47,    1.47,    1.45,      - ,   37205017,   615
10/01/01,    1.45,    1.45,    1.47,    1.44,      - ,   42377324,   685
09/01/01,    1.45,    1.45,    1.47,    1.44,      - ,   47101256,   844
08/01/01,    1.43,    1.44,    1.45,    1.43,      - ,   38644855,   676
05/01/01,    1.44,    1.45,    1.47,    1.43,      - ,   44700252,   910
04/01/01,    1.45,    1.45,    1.45,    1.44,      - ,   49556252,   990
03/01/01,    1.44,    1.41,    1.44,    1.35,      - ,   65042848,  1188
02/01/01,    1.36,    1.36,    1.39,    1.33,      - ,   35145630,   667
28/12/00,    1.33,    1.33,    1.33,    1.31,      - ,   17367443,   423
27/12/00,    1.32,    1.31,    1.33,    1.28,      - ,   20229587,   473
26/12/00,    1.28,    1.30,    1.33,    1.28,      - ,   11594381,   312
22/12/00,    1.30,    1.31,    1.33,    1.28,      - ,   29927557,   428
21/12/00,    1.28,    1.31,    1.33,    1.28,      - ,   46580324,   640
20/12/00,    1.33,    1.33,    1.34,    1.33,      - ,   38746553,   692
19/12/00,    1.33,    1.35,    1.36,    1.33,      - ,   38978353,   737
18/12/00,    1.35,    1.36,    1.39,    1.33,      - ,   73756717,  1048
15/12/00,    1.37,    1.36,    1.39,    1.35,      - ,   32058257,   660
14/12/00,    1.38,    1.37,    1.39,    1.35,      - ,   61306056,   944
13/12/00,    1.36,    1.33,    1.37,    1.30,      - ,   59866531,  1137
12/12/00,    1.28,    1.33,    1.33,    1.28,      - ,   46461072,   913
11/12/00,    1.29,    1.33,    1.35,    1.28,      - ,   50793457,  1099
08/12/00,    1.32,    1.33,    1.35,    1.31,      - ,   63626157,  1292
07/12/00,    1.32,    1.29,    1.33,    1.27,      - ,   83967348,  1736
06/12/00,    1.28,    1.33,    1.39,    1.28,      - ,   74806275,  1315
05/12/00,    1.39,    1.40,    1.41,    1.39,      - ,   25285628,   560
04/12/00,    1.36,    1.36,    1.38,    1.35,      - ,   14131998,   361
01/12/00,    1.36,    1.39,    1.40,    1.36,      - ,   22782870,   477
30/11/00,    1.38,    1.39,    1.41,    1.36,      - ,   38796124,   651
29/11/00,    1.40,    1.42,    1.43,    1.40,      - ,   40218053,   546
28/11/00,    1.41,    1.42,    1.43,    1.40,      - ,   44124671,   669
27/11/00,    1.42,    1.44,    1.47,    1.41,      - ,   43791776,   789
24/11/00,    1.46,    1.46,    1.48,    1.45,      - ,   27842122,   450
23/11/00,    1.47,    1.48,    1.50,    1.45,      - ,   45284541,   518
22/11/00,    1.50,    1.52,    1.53,    1.50,      - ,   50232836,   635
21/11/00,    1.51,    1.51,    1.52,    1.48,      - ,   31839356,   609
20/11/00,    1.49,    1.48,    1.50,    1.47,      - ,   19860010,   398
17/11/00,    1.50,    1.51,    1.52,    1.48,      - ,   26699983,   564
16/11/00,    1.49,    1.48,    1.50,    1.47,      - ,   25576864,   488
14/11/00,    1.47,    1.48,    1.50,    1.47,      - ,   29654256,   550
13/11/00,    1.47,    1.45,    1.47,    1.44,      - ,   32370412,   589
10/11/00,    1.45,    1.45,    1.47,    1.43,      - ,   36064228,   625
09/11/00,    1.45,    1.46,    1.49,    1.44,      - ,   56838460,   780
08/11/00,    1.48,    1.51,    1.53,    1.48,      - ,   37761870,   635
07/11/00,    1.51,    1.48,    1.51,    1.45,      - ,   36355794,   607
06/11/00,    1.47,    1.47,    1.47,    1.45,      - ,   28435110,   477
03/11/00,    1.45,    1.45,    1.48,    1.44,      - ,   34181627,   606
01/11/00,    1.47,    1.47,    1.48,    1.44,      - ,   33560301,   649
31/10/00,    1.46,    1.47,    1.48,    1.45,      - ,   47953599,   675
30/10/00,    1.47,    1.45,    1.47,    1.41,      - ,   27848941,   490
27/10/00,    1.43,    1.43,    1.44,    1.40,      - ,   49065104,   737
26/10/00,    1.43,    1.36,    1.43,    1.33,      - ,   52057265,   888
25/10/00,    1.33,    1.33,    1.35,    1.28,      - ,   58558091,   988
24/10/00,    1.33,    1.36,    1.41,    1.33,      - ,   51576705,   950
23/10/00,    1.39,    1.41,    1.44,    1.39,      - ,   42047727,   812
20/10/00,    1.45,    1.46,    1.48,    1.45,      - ,   29840788,   549
19/10/00,    1.47,    1.47,    1.49,    1.45,      - ,   61548831,   869
18/10/00,    1.45,    1.41,    1.45,    1.37,      - ,  105470161,  1595
17/10/00,    1.44,    1.47,    1.51,    1.44,      - ,   33505652,   676
16/10/00,    1.50,    1.53,    1.55,    1.48,      - ,   66539186,  1045
13/10/00,    1.54,    1.56,    1.56,    1.54,      - ,   36472040,   715
11/10/00,    1.54,    1.54,    1.54,    1.52,      - ,   33307402,   575
10/10/00,    1.53,    1.53,    1.54,    1.48,      - ,   43387084,   719
09/10/00,    1.49,    1.48,    1.50,    1.47,      - ,   28549228,   497
06/10/00,    1.49,    1.51,    1.54,    1.48,      - ,   40520044,   728
05/10/00,    1.54,    1.54,    1.54,    1.53,      - ,   19520099,   409
04/10/00,    1.54,    1.53,    1.54,    1.51,      - ,   23657499,   458
03/10/00,    1.52,    1.53,    1.54,    1.51,      - ,   28008890,   454
02/10/00,    1.51,    1.52,    1.54,    1.51,      - ,   26553611,   453
29/09/00,    1.52,    1.53,    1.54,    1.50,      - ,   30908330,   586
28/09/00,    1.53,    1.54,    1.55,    1.52,      - ,   23783921,   537
27/09/00,    1.54,    1.56,    1.56,    1.54,      - ,   67405033,  1159
26/09/00,    1.54,    1.54,    1.56,    1.50,      - ,   37097499,   785
25/09/00,    1.50,    1.50,    1.52,    1.47,      - ,   37845943,   653
22/09/00,    1.49,    1.48,    1.51,    1.47,      - ,   43189874,   806
21/09/00,    1.51,    1.51,    1.54,    1.49,      - ,   30752284,   606
20/09/00,    1.54,    1.54,    1.56,    1.53,      - ,   43373166,   781
19/09/00,    1.52,    1.54,    1.55,    1.51,      - ,   46251342,   877
18/09/00,    1.53,    1.54,    1.60,    1.53,      - ,   34452051,   840
15/09/00,    1.56,    1.57,    1.61,    1.54,      - ,   29820341,   660
14/09/00,    1.56,    1.57,    1.62,    1.55,      - ,   42900993,   938
13/09/00,    1.60,    1.62,    1.63,    1.60,      - ,   49294375,   880
12/09/00,    1.62,    1.66,    1.70,    1.62,      - ,   37379999,   794
11/09/00,    1.67,    1.67,    1.69,    1.62,      - ,   41922192,   905
08/09/00,    1.62,    1.63,    1.68,    1.59,      - ,   23026650,   407
06/09/00,    1.64,    1.62,    1.67,    1.59,      - ,   41777777,   913
05/09/00,    1.58,    1.58,    1.60,    1.56,      - ,   31188416,   506
04/09/00,    1.60,    1.61,    1.61,    1.59,      - ,   19280100,   302
01/09/00,    1.60,    1.61,    1.62,    1.59,      - ,   36652648,   729
31/08/00,    1.60,    1.62,    1.63,    1.60,      - ,   53088599,  1018
30/08/00,    1.62,    1.62,    1.65,    1.56,      - ,   98317414,  1576
29/08/00,    1.56,    1.55,    1.56,    1.51,      - ,   58206887,   971
28/08/00,    1.54,    1.54,    1.54,    1.52,      - ,   31243809,   497
25/08/00,    1.54,    1.54,    1.54,    1.51,      - ,   40558691,   683
24/08/00,    1.51,    1.51,    1.52,    1.50,      - ,   31986614,   549
23/08/00,    1.52,    1.51,    1.53,    1.47,      - ,   58534815,   926
22/08/00,    1.48,    1.49,    1.51,    1.47,      - ,   45500809,   747
21/08/00,    1.47,    1.48,    1.51,    1.47,      - ,   50826064,   782
18/08/00,    1.49,    1.50,    1.54,    1.47,      - ,   46841373,   949
17/08/00,    1.54,    1.52,    1.55,    1.47,      - ,   60286677,  1297
16/08/00,    1.48,    1.48,    1.50,    1.45,      - ,   72085724,  1319
15/08/00,    1.45,    1.47,    1.49,    1.44,      - ,   51611899,  1127
14/08/00,    1.44,    1.45,    1.45,    1.43,      - ,   49202472,   841
11/08/00,    1.45,    1.45,    1.46,    1.41,      - ,  100812004,  1578
10/08/00,    1.45,    1.39,    1.45,    1.30,      - ,  234265338,  2689
09/08/00,    1.32,    1.32,    1.35,    1.28,      - ,  146164445,  2861
08/08/00,    1.33,    1.33,    1.36,    1.33,      - ,  219561804,  2742
07/08/00,    1.38,    1.35,    1.39,    1.33,      - ,   74672126,  1515
04/08/00,    1.33,    1.33,    1.38,    1.33,      - ,  178079831,  1433
03/08/00,    1.35,    1.35,    1.40,    1.30,      - ,   52289485,   805
02/08/00,    1.33,    1.33,    1.35,    1.33,      - ,   71226232,   844
01/08/00,    1.33,    1.34,    1.40,    1.29,      - ,   84147726,  1224
31/07/00,    1.35,    1.38,    1.41,    1.35,      - ,   23658602,   515
28/07/00,    1.35,    1.36,    1.41,    1.34,      - ,   39221018,   919
27/07/00,    1.39,    1.40,    1.44,    1.37,      - ,   51287154,   802
26/07/00,    1.42,    1.41,    1.44,    1.39,      - ,   42903936,   701
25/07/00,    1.41,    1.41,    1.47,    1.38,      - ,   64619028,  1134
24/07/00,    1.46,    1.47,    1.51,    1.45,      - ,   29065289,   485
21/07/00,    1.49,    1.48,    1.51,    1.47,      - ,   57509280,   600
20/07/00,    1.50,    1.48,    1.51,    1.44,      - ,   40264759,   694
19/07/00,    1.43,    1.43,    1.44,    1.41,      - ,   33136172,   504
18/07/00,    1.43,    1.43,    1.44,    1.41,      - ,   39704292,   775
17/07/00,    1.43,    1.44,    1.47,    1.41,      - ,   83841569,   882
14/07/00,    1.45,    1.44,    1.46,    1.42,      - ,   29974999,   601
13/07/00,    1.41,    1.44,    1.47,    1.41,      - ,   30415799,   743
12/07/00,    1.45,    1.45,    1.50,    1.43,      - ,   51910379,  1227
11/07/00,    1.47,    1.48,    1.56,    1.44,      - ,   60684616,  1336
10/07/00,    1.55,    1.56,    1.58,    1.55,      - ,   29116912,   616
07/07/00,    1.54,    1.56,    1.62,    1.54,      - ,   52455308,  1000
06/07/00,    1.62,    1.62,    1.64,    1.59,      - ,   31978222,   626
05/07/00,    1.62,    1.64,    1.68,    1.62,      - ,   43739641,   680
04/07/00,    1.66,    1.64,    1.67,    1.62,      - ,   22973224,   509
03/07/00,    1.62,    1.62,    1.62,    1.61,      - ,   24379219,   515
30/06/00,    1.56,    1.57,    1.59,    1.56,      - ,   17275016,   314
29/06/00,    1.54,    1.55,    1.56,    1.54,      - ,   16717077,   365
28/06/00,    1.56,    1.57,    1.60,    1.56,      - ,   27412022,   474
27/06/00,    1.54,    1.54,    1.56,    1.47,      - ,   30709719,   600
26/06/00,    1.48,    1.49,    1.51,    1.47,      - ,   25103297,   451
23/06/00,    1.48,    1.49,    1.51,    1.47,      - ,   30411103,      -
21/06/00,    1.48,    1.49,    1.50,    1.47,      - ,   51797154,      -
20/06/00,    1.47,    1.45,    1.48,    1.45,      - ,   23390217,      -
19/06/00,    1.45,    1.47,    1.48,    1.45,      - ,   92342183,      -
16/06/00,    1.46,    1.45,    1.47,    1.43,      - ,   49716373,      -
15/06/00,    1.43,    1.44,    1.45,    1.41,      - ,   28568924,      -
14/06/00,    1.43,    1.43,    1.45,    1.40,      - ,   37023601,      -
13/06/00,    1.45,    1.45,    1.46,    1.44,      - ,   29014200,      -
12/06/00,    1.45,    1.45,    1.45,    1.44,      - ,    9210810,      -
09/06/00,    1.45,    1.45,    1.47,    1.45,      - ,   14664562,      -
08/06/00,    1.45,    1.45,    1.47,    1.44,      - ,   39191419,      -
07/06/00,    1.45,    1.43,    1.45,    1.38,      - ,   31788987,      -
06/06/00,    1.40,    1.39,    1.41,    1.33,      - ,   60134051,      -
05/06/00,    1.35,    1.34,    1.36,    1.33,      - ,   30588172,      -
02/06/00,    1.35,    1.33,    1.35,    1.28,      - ,   69545020,      -
01/06/00,    1.27,    1.26,    1.27,    1.23,      - ,   36611610,      -
31/05/00,    1.21,    1.24,    1.25,    1.21,      - ,   35133119,      -
30/05/00,    1.24,    1.24,    1.24,    1.22,      - ,   31766145,      -
29/05/00,    1.23,    1.24,    1.24,    1.23,      - ,   14902932,      -
26/05/00,    1.22,    1.23,    1.24,    1.21,      - ,   34925087,      -
25/05/00,    1.23,    1.24,    1.27,    1.21,      - ,   51751431,      -
24/05/00,    1.21,    1.22,    1.24,    1.20,      - ,   52357544,      -
23/05/00,    1.23,    1.23,    1.24,    1.22,      - ,   32710282,      -
22/05/00,    1.22,    1.23,    1.25,    1.21,      - ,   26977430,      -
19/05/00,    1.25,    1.25,    1.27,    1.24,      - ,   31916851,      -
18/05/00,    1.28,    1.28,    1.29,    1.27,      - ,   32113007,      -
17/05/00,    1.27,    1.27,    1.28,    1.26,      - ,   17564115,      -
16/05/00,    1.28,    1.28,    1.28,    1.26,      - ,   37888066,      -
15/05/00,    1.25,    1.24,    1.26,    1.23,      - ,   17874800,      -
12/05/00,    1.23,    1.24,    1.24,    1.21,      - ,   35584576,      -
11/05/00,    1.22,    1.24,    1.26,    1.22,      - ,   48332080,      -
10/05/00,    1.25,    1.26,    1.26,    1.24,      - ,   36098356,      -
09/05/00,    1.27,    1.27,    1.27,    1.26,      - ,   35913396,      -
08/05/00,    1.27,    1.27,    1.27,    1.24,      - ,   23650500,      -
05/05/00,    1.27,    1.28,    1.28,    1.25,      - ,   23793960,      -
04/05/00,    1.27,    1.27,    1.28,    1.25,      - ,   29020522,      -
03/05/00,    1.27,    1.26,    1.27,    1.26,      - ,   27659325,      -
02/05/00,    1.27,    1.27,    1.28,    1.24,      - ,   26987097,      -
28/04/00,    1.24,    1.24,    1.26,    1.24,      - ,   35171315,      -
27/04/00,    1.24,    1.23,    1.25,    1.21,      - ,   59249873,      -
26/04/00,    1.24,    1.25,    1.27,    1.24,      - ,   30597228,      -
25/04/00,    1.26,    1.24,    1.27,    1.21,      - ,   51377661,      -
24/04/00,    1.16,    1.17,    1.20,    1.16,      - ,   27603907,      -
20/04/00,    1.19,    1.19,    1.20,    1.18,      - ,   23916269,      -
19/04/00,    1.19,    1.20,    1.26,    1.18,      - ,   52313459,      -
18/04/00,    1.24,    1.22,    1.25,    1.20,      - ,   68524865,      -
17/04/00,    1.24,    1.21,    1.28,    1.16,      - ,   89348280,      -
14/04/00,    1.28,    1.33,    1.36,    1.27,      - ,   56398619,      -
13/04/00,    1.36,    1.39,    1.44,    1.36,      - ,   53927804,      -
12/04/00,    1.40,    1.40,    1.43,    1.37,      - ,   61272927,      -
11/04/00,    1.36,    1.37,    1.41,    1.33,      - ,   29514554,      -
10/04/00,    1.41,    1.41,    1.43,    1.39,      - ,   17805059,      -
07/04/00,    1.44,    1.43,    1.45,    1.41,      - ,   25807957,      -
06/04/00,    1.43,    1.43,    1.45,    1.43,      - ,   33586564,      -
05/04/00,    1.41,    1.40,    1.45,    1.33,      - ,   54097439,      -
04/04/00,    1.35,    1.33,    1.38,    1.30,      - ,   45021617,      -
03/04/00,    1.35,    1.35,    1.36,    1.33,      - ,   24326322,      -
31/03/00,    1.36,    1.37,    1.39,    1.36,      - ,   27938693,      -
30/03/00,    1.35,    1.36,    1.37,    1.33,      - ,   22230507,      -
29/03/00,    1.39,    1.37,    1.41,    1.35,      - ,   29421967,      -
28/03/00,    1.39,    1.41,    1.43,    1.39,      - ,   22711202,      -
27/03/00,    1.45,    1.40,    1.45,    1.35,      - ,   30527637,      -
24/03/00,    1.35,    1.35,    1.36,    1.33,      - ,   20536205,      -
23/03/00,    1.33,    1.35,    1.36,    1.33,      - ,   35699344,      -
22/03/00,    1.35,    1.35,    1.36,    1.34,      - ,   34029799,      -
21/03/00,    1.34,    1.33,    1.35,    1.33,      - ,   34024736,      -
20/03/00,    1.33,    1.34,    1.36,    1.33,      - ,   21673108,      -
17/03/00,    1.36,    1.36,    1.37,    1.36,      - ,   24956073,      -
16/03/00,    1.37,    1.37,    1.39,    1.36,      - ,   31494774,      -
15/03/00,    1.38,    1.35,    1.38,    1.33,      - ,   35886379,      -
14/03/00,    1.35,    1.36,    1.40,    1.33,      - ,   38710310,      -
13/03/00,    1.39,    1.39,    1.44,    1.37,      - ,   27660838,      -
10/03/00,    1.44,    1.45,    1.47,    1.43,      - ,   20025410,      -
09/03/00,    1.47,    1.47,    1.48,    1.45,      - ,   29145991,      -
08/03/00,    1.44,    1.42,    1.44,    1.36,      - ,   11204538,      -
03/03/00,    1.40,    1.38,    1.40,    1.33,      - ,   17797384,      -
02/03/00,    1.33,    1.36,    1.39,    1.33,      - ,   34807151,      -
01/03/00,    1.37,    1.35,    1.37,    1.33,      - ,   36039466,      -
29/02/00,    1.33,    1.33,    1.34,    1.33,      - ,   33899517,      -
28/02/00,    1.33,    1.33,    1.35,    1.33,      - ,   16144099,      -
25/02/00,    1.36,    1.35,    1.36,    1.33,      - ,   49770220,      -
24/02/00,    1.33,    1.30,    1.33,    1.28,      - ,   44558916,      -
23/02/00,    1.28,    1.29,    1.33,    1.28,      - ,   27621936,      -
22/02/00,    1.28,    1.28,    1.33,    1.27,      - ,   30623620,      -
21/02/00,    1.28,    1.29,    1.33,    1.26,      - ,   25420267,      -
18/02/00,    1.28,    1.28,    1.29,    1.27,      - ,   30220910,      -
17/02/00,    1.30,    1.32,    1.33,    1.28,      - ,   28599792,      -
16/02/00,    1.33,    1.33,    1.33,    1.25,      - ,   97610714,      -
15/02/00,    1.24,    1.23,    1.24,    1.21,      - ,   45096535,      -
14/02/00,    1.21,    1.21,    1.23,    1.20,      - ,   13652551,      -
11/02/00,    1.21,    1.25,    1.28,    1.19,      - ,   34024394,      -
10/02/00,    1.27,    1.28,    1.30,    1.26,      - ,   25121381,      -
09/02/00,    1.30,    1.30,    1.35,    1.28,      - ,   21075066,      -
08/02/00,    1.33,    1.33,    1.35,    1.33,      - ,   42730959,      -
07/02/00,    1.33,    1.28,    1.33,    1.28,      - ,   28140058,      -
04/02/00,    1.28,    1.29,    1.33,    1.28,      - ,   28810176,      -
03/02/00,    1.28,    1.26,    1.28,    1.24,      - ,   35116225,      -
02/02/00,    1.23,    1.23,    1.23,    1.21,      - ,   23264894,      -
01/02/00,    1.21,    1.21,    1.21,    1.19,      - ,   31776054,      -
31/01/00,    1.19,    1.20,    1.21,    1.18,      - ,   42892175,      -
28/01/00,    1.20,    1.21,    1.22,    1.20,      - ,   22393181,      -
27/01/00,    1.21,    1.23,    1.24,    1.20,      - ,   51781063,      -
26/01/00,    1.21,    1.21,    1.22,    1.20,      - ,   34940350,      -
24/01/00,    1.20,    1.21,    1.22,    1.20,      - ,   24709641,      -
21/01/00,    1.21,    1.21,    1.24,    1.20,      - ,   23553393,      -
20/01/00,    1.22,    1.24,    1.24,    1.22,      - ,   35061193,      -
19/01/00,    1.24,    1.26,    1.29,    1.24,      - ,   52763692,      -
18/01/00,    1.24,    1.23,    1.25,    1.22,      - ,   24172155,      -
17/01/00,    1.24,    1.24,    1.26,    1.23,      - ,   22293532,      -
14/01/00,    1.25,    1.25,    1.28,    1.23,      - ,   22561070,      -
13/01/00,    1.24,    1.26,    1.30,    1.23,      - ,   35517371,      -
12/01/00,    1.24,    1.26,    1.28,    1.24,      - ,   31622933,      -
11/01/00,    1.26,    1.28,    1.33,    1.26,      - ,   32538788,      -
10/01/00,    1.29,    1.32,    1.33,    1.28,      - ,   26168060,      -
07/01/00,    1.27,    1.28,    1.33,    1.27,      - ,   28502151,      -
06/01/00,    1.26,    1.27,    1.29,    1.26,      - ,   46277680,      -
05/01/00,    1.27,    1.27,    1.30,    1.23,      - ,   58167249,      -
04/01/00,    1.28,    1.33,    1.33,    1.27,      - ,   33790538,      -
03/01/00,    1.36,    1.35,    1.37,    1.33,      - ,   47684230,      -
30/12/99,    1.33,    1.32,    1.35,    1.27,      - ,   24384542,      -
29/12/99,    1.28,    1.26,    1.28,    1.24,      - ,   24223942,      -
28/12/99,    1.24,    1.22,    1.24,    1.21,      - ,   12920629,      -
27/12/99,    1.23,    1.21,    1.23,    1.20,      - ,   15679881,      -
23/12/99,    1.23,    1.23,    1.24,    1.22,      - ,   27146263,      -
22/12/99,    1.24,    1.23,    1.24,    1.22,      - ,   34594716,      -
21/12/99,    1.23,    1.20,    1.23,    1.20,      - ,   41158499,      -
20/12/99,    1.19,    1.19,    1.20,    1.14,      - ,  103878613,      -
17/12/99,    1.16,    1.14,    1.16,    1.13,      - ,   33550788,      -
16/12/99,    1.13,    1.13,    1.14,    1.12,      - ,   66357718,      -
15/12/99,    1.12,    1.13,    1.16,    1.12,      - ,   50141805,      -
14/12/99,    1.16,    1.16,    1.18,    1.14,      - ,   36469620,      -
13/12/99,    1.18,    1.18,    1.18,    1.14,      - ,   23920718,      -
10/12/99,    1.18,    1.18,    1.18,    1.16,      - ,   30847449,      -
09/12/99,    1.15,    1.16,    1.18,    1.14,      - ,   40934792,      -
08/12/99,    1.16,    1.17,    1.18,    1.15,      - ,   40271604,      -
07/12/99,    1.16,    1.18,    1.19,    1.13,      - ,   61044681,      -
06/12/99,    1.15,    1.16,    1.18,    1.14,      - ,   27853530,      -
03/12/99,    1.16,    1.17,    1.18,    1.14,      - ,   73224143,      -
02/12/99,    1.14,    1.14,    1.16,    1.13,      - ,   57017052,      -
01/12/99,    1.13,    1.12,    1.13,    1.12,      - ,   34322514,      -
30/11/99,    1.13,    1.13,    1.14,    1.11,      - ,   33904226,      -
29/11/99,    1.12,    1.13,    1.14,    1.12,      - ,   20672934,      -
26/11/99,    1.13,    1.13,    1.14,    1.13,      - ,   44540256,      -
25/11/99,    1.12,    1.13,    1.14,    1.12,      - ,   35737344,      -
24/11/99,    1.14,    1.17,    1.18,    1.13,      - ,   33647833,      -
23/11/99,    1.17,    1.18,    1.19,    1.16,      - ,   43446042,      -
22/11/99,    1.17,    1.18,    1.19,    1.14,      - ,   39670241,      -
19/11/99,    1.17,    1.14,    1.18,    1.13,      - ,   45887315,      -
18/11/99,    1.12,    1.08,    1.12,    1.04,      - ,   46028388,      -
17/11/99,    1.04,    1.04,    1.04,    1.03,      - ,   39726599,      -
16/11/99,    1.06,    1.06,    1.06,    1.04,      - ,   25798476,      -
12/11/99,    1.05,    1.06,    1.08,    1.04,      - ,   38954954,      -
11/11/99,    1.06,    1.07,    1.08,    1.04,      - ,   43819513,      -
10/11/99,    1.07,    1.07,    1.08,    1.04,      - ,   52006412,      -
09/11/99,    1.06,    1.08,    1.09,    1.04,      - ,   62639474,      -
08/11/99,    1.04,    1.04,    1.06,    0.99,      - ,   46902074,      -
05/11/99,    1.02,    1.00,    1.02,    0.97,      - ,   54107411,      -
04/11/99,    0.97,    0.97,    1.00,    0.97,      - ,   93131072,      -
03/11/99,    0.97,    0.94,    0.97,    0.91,      - ,   82497680,      -
01/11/99,    0.91,    0.89,    0.91,    0.89,      - ,   10283356,      -
29/10/99,    0.90,    0.90,    0.91,    0.90,      - ,   43187253,      -
28/10/99,    0.91,    0.91,    0.91,    0.91,      - ,   27803722,      -
27/10/99,    0.91,    0.90,    0.91,    0.89,      - ,   30398613,      -
26/10/99,    0.90,    0.91,    0.91,    0.90,      - ,   45919674,      -
25/10/99,    0.90,    0.90,    0.91,    0.88,      - ,   57716259,      -
22/10/99,    0.89,    0.88,    0.89,    0.84,      - ,   48716249,      -
21/10/99,    0.84,    0.84,    0.84,    0.83,      - ,   22595733,      -
20/10/99,    0.84,    0.83,    0.84,    0.83,      - ,   44811238,      -
19/10/99,    0.83,    0.83,    0.83,    0.83,      - ,   38061184,      -
18/10/99,    0.82,    0.82,    0.83,    0.81,      - ,   78427099,      -
14/10/99,    0.83,    0.83,    0.84,    0.83,      - ,   31150451,      -
13/10/99,    0.83,    0.83,    0.84,    0.83,      - ,   66559228,      -
11/10/99,    0.84,    0.84,    0.88,    0.84,      - ,   41748880,      -
08/10/99,    0.88,    0.87,    0.88,    0.84,      - ,   17638058,      -
07/10/99,    0.88,    0.87,    0.88,    0.84,      - ,   35044942,      -
06/10/99,    0.87,    0.85,    0.88,    0.83,      - ,   41401411,      -
05/10/99,    0.83,    0.83,    0.84,    0.83,      - ,   47409855,      -
04/10/99,    0.84,    0.84,    0.84,    0.83,      - ,   54320747,      -
01/10/99,    0.83,    0.83,    0.83,    0.82,      - ,   59413480,      -
30/09/99,    0.83,    0.85,    0.88,    0.83,      - ,   42976499,      -
29/09/99,    0.87,    0.87,    0.88,    0.86,      - ,   18883143,      -
28/09/99,    0.87,    0.87,    0.88,    0.84,      - ,   14008472,      -
27/09/99,    0.88,    0.88,    0.88,    0.87,      - ,   17871562,      -
24/09/99,    0.88,    0.87,    0.88,    0.84,      - ,   34356891,      -
23/09/99,    0.88,    0.89,    0.90,    0.88,      - ,   38562291,      -
22/09/99,    0.89,    0.89,    0.90,    0.88,      - ,   84463482,      -
21/09/99,    0.88,    0.87,    0.88,    0.84,      - ,   37034724,      -
20/09/99,    0.88,    0.87,    0.88,    0.84,      - ,   52716792,      -
17/09/99,    0.84,    0.84,    0.87,    0.83,      - ,   66965872,      -
16/09/99,    0.83,    0.83,    0.83,    0.82,      - ,   30807433,      -
15/09/99,    0.83,    0.83,    0.83,    0.82,      - ,   48776109,      -
14/09/99,    0.83,    0.83,    0.83,    0.82,      - ,   64832017,      -
13/09/99,    0.83,    0.83,    0.83,    0.82,      - ,   46483720,      -
10/09/99,    0.82,    0.82,    0.83,    0.82,      - ,   61621562,      -
09/09/99,    0.82,    0.82,    0.82,    0.81,      - ,   55608702,      -
08/09/99,    0.81,    0.81,    0.82,    0.80,      - ,   64664910,      -
06/09/99,    0.81,    0.81,    0.82,    0.81,      - ,    1989925,      -
03/09/99,    0.82,    0.82,    0.82,    0.81,      - ,   36850920,      -
02/09/99,    0.80,    0.79,    0.81,    0.75,      - ,   49276775,      -
01/09/99,    0.77,    0.77,    0.77,    0.75,      - ,   51445714,      -
31/08/99,    0.75,    0.75,    0.75,    0.73,      - ,   20428906,      -
30/08/99,    0.74,    0.75,    0.75,    0.73,      - ,   22426539,      -
27/08/99,    0.75,    0.74,    0.75,    0.73,      - ,   28741418,      -
26/08/99,    0.72,    0.73,    0.75,    0.71,      - ,   45532040,      -
25/08/99,    0.73,    0.75,    0.75,    0.73,      - ,   78458239,      -
24/08/99,    0.75,    0.75,    0.75,    0.73,      - ,   55844341,      -
23/08/99,    0.75,    0.75,    0.75,    0.73,      - ,   54074282,      -
20/08/99,    0.75,    0.72,    0.75,    0.69,      - ,   39557538,      -
19/08/99,    0.68,    0.68,    0.69,    0.67,      - ,   49646764,      -
18/08/99,    0.68,    0.68,    0.68,    0.67,      - ,   58702294,      -
17/08/99,    0.68,    0.68,    0.70,    0.68,      - ,   37678945,      -
16/08/99,    0.68,    0.69,    0.70,    0.68,      - ,   28718573,      -
13/08/99,    0.70,    0.69,    0.70,    0.68,      - ,   55366499,      -
12/08/99,    0.68,    0.70,    0.71,    0.68,      - ,   36474514,      -
11/08/99,    0.70,    0.69,    0.70,    0.68,      - ,   46875054,      -
10/08/99,    0.68,    0.68,    0.68,    0.66,      - ,   45569223,      -
09/08/99,    0.68,    0.68,    0.70,    0.68,      - ,   40348539,      -
06/08/99,    0.70,    0.71,    0.75,    0.69,      - ,  122658319,      -
05/08/99,    0.75,    0.75,    0.77,    0.75,      - ,   58930463,      -
04/08/99,    0.75,    0.75,    0.77,    0.75,      - ,   65615279,      -
03/08/99,    0.75,    0.75,    0.75,    0.75,      - ,   69538261,      -
02/08/99,    0.74,    0.75,    0.75,    0.73,      - ,   41376943,      -
30/07/99,    0.75,    0.75,    0.75,    0.75,      - ,   40683503,      -
29/07/99,    0.75,    0.75,    0.75,    0.75,      - ,   70265906,      -
28/07/99,    0.75,    0.77,    0.77,    0.75,      - ,   35506015,      -
27/07/99,    0.75,    0.75,    0.77,    0.75,      - ,   18716783,      -
26/07/99,    0.75,    0.75,    0.77,    0.75,      - ,   51379519,      -
23/07/99,    0.77,    0.81,    0.82,    0.77,      - ,   64677407,      -
22/07/99,    0.82,    0.82,    0.82,    0.81,      - ,   39702420,      -
21/07/99,    0.82,    0.82,    0.82,    0.81,      - ,   47469766,      -
20/07/99,    0.82,    0.82,    0.82,    0.81,      - ,   62409925,      -
19/07/99,    0.82,    0.82,    0.83,    0.81,      - ,   36787999,      -
16/07/99,    0.82,    0.81,    0.82,    0.81,      - ,   25182923,      -
15/07/99,    0.81,    0.82,    0.82,    0.81,      - ,   34433688,      -
14/07/99,    0.81,    0.82,    0.82,    0.81,      - ,   89110302,      -
13/07/99,    0.81,    0.81,    0.82,    0.76,      - ,   65967081,      -
12/07/99,    0.81,    0.81,    0.83,    0.78,      - ,   46106326,      -
08/07/99,    0.82,    0.83,    0.83,    0.81,      - ,   44148838,      -
07/07/99,    0.83,    0.83,    0.83,    0.82,      - ,   43256609,      -
06/07/99,    0.83,    0.83,    0.83,    0.82,      - ,   57371204,      -
05/07/99,    0.82,    0.83,    0.83,    0.82,      - ,   34320016,      -
02/07/99,    0.83,    0.83,    0.83,    0.81,      - ,   56772039,      -
01/07/99,    0.82,    0.81,    0.82,    0.81,      - ,   84523496,      -
30/06/99,    0.81,    0.79,    0.81,    0.75,      - ,   22290399,      -
29/06/99,    0.77,    0.77,    0.79,    0.76,      - ,   25238029,      -
28/06/99,    0.76,    0.77,    0.77,    0.75,      - ,   24550932,      -
25/06/99,    0.75,    0.76,    0.80,    0.75,      - ,   42209592,      -
24/06/99,    0.77,    0.79,    0.81,    0.77,      - ,   49548678,      -
23/06/99,    0.81,    0.81,    0.81,    0.80,      - ,   43191522,      -
22/06/99,    0.82,    0.81,    0.82,    0.79,      - ,   62684444,      -
21/06/99,    0.80,    0.77,    0.81,    0.75,      - ,   84543771,      -
18/06/99,    0.75,    0.75,    0.75,    0.75,      - ,   80244525,      -
17/06/99,    0.75,    0.75,    0.75,    0.73,      - ,   53498293,      -
16/06/99,    0.74,    0.73,    0.75,    0.70,      - ,   70328098,      -
15/06/99,    0.69,    0.69,    0.70,    0.68,      - ,   29594191,      -
14/06/99,    0.68,    0.69,    0.70,    0.68,      - ,   16504082,      -
11/06/99,    0.68,    0.69,    0.70,    0.68,      - ,   46150312,      -
10/06/99,    0.69,    0.68,    0.69,    0.68,      - ,   29831046,      -
09/06/99,    0.68,    0.69,    0.72,    0.68,      - ,   38338012,      -
08/06/99,    0.70,    0.70,    0.72,    0.69,      - ,   55466129,      -
07/06/99,    0.70,    0.73,    0.75,    0.70,      - ,   33675664,      -
04/06/99,    0.73,    0.73,    0.74,    0.72,      - ,   14433853,      -
02/06/99,    0.72,    0.72,    0.74,    0.70,      - ,   49874410,      -
01/06/99,    0.74,    0.73,    0.75,    0.70,      - ,   57720932,      -
31/05/99,    0.74,    0.73,    0.75,    0.70,      - ,   11606240,      -
28/05/99,    0.70,    0.71,    0.73,    0.70,      - ,   41387120,      -
27/05/99,    0.73,    0.70,    0.74,    0.68,      - ,   83141962,      -
26/05/99,    0.70,    0.68,    0.70,    0.67,      - ,  104209729,      -
25/05/99,    0.66,    0.66,    0.67,    0.66,      - ,   95447427,      -
24/05/99,    0.68,    0.69,    0.74,    0.68,      - ,   50750057,      -
21/05/99,    0.71,    0.72,    0.75,    0.70,      - ,   52221222,      -
20/05/99,    0.75,    0.75,    0.75,    0.71,      - ,   75777210,      -
19/05/99,    0.74,    0.75,    0.75,    0.73,      - ,   78343070,      -
18/05/99,    0.75,    0.75,    0.78,    0.75,      - ,   92836862,      -
17/05/99,    0.77,    0.77,    0.81,    0.77,      - ,  200980093,      -
14/05/99,    0.81,    0.81,    0.81,    0.77,      - ,   62050128,      -
13/05/99,    0.81,    0.81,    0.82,    0.77,      - ,   95632765,      -
12/05/99,    0.77,    0.77,    0.78,    0.75,      - ,   58915781,      -
11/05/99,    0.78,    0.79,    0.81,    0.77,      - ,   46521534,      -
10/05/99,    0.79,    0.80,    0.81,    0.79,      - ,   72022911,      -
07/05/99,    0.81,    0.79,    0.81,    0.77,      - ,   81850155,      -
06/05/99,    0.79,    0.79,    0.80,    0.77,      - ,   95033403,      -
05/05/99,    0.77,    0.77,    0.77,    0.75,      - ,   82632838,      -
04/05/99,    0.75,    0.76,    0.80,    0.75,      - ,   74394572,      -
03/05/99,    0.78,    0.78,    0.80,    0.77,      - ,  128718934,      -
30/04/99,    0.77,    0.77,    0.80,    0.70,      - ,  262405708,      -
29/04/99,    0.68,    0.69,    0.72,    0.68,      - ,   90179405,      -
28/04/99,    0.70,    0.70,    0.72,    0.68,      - ,   45011464,      -
27/04/99,    0.69,    0.68,    0.70,    0.68,      - ,   69900486,      -
26/04/99,    0.70,    0.72,    0.74,    0.70,      - ,   64713541,      -
23/04/99,    0.73,    0.74,    0.75,    0.73,      - ,   46299790,      -
22/04/99,    0.75,    0.75,    0.77,    0.75,      - ,   55915141,      -
20/04/99,    0.75,    0.75,    0.75,    0.73,      - ,   51890575,      -
19/04/99,    0.77,    0.80,    0.81,    0.75,      - ,   75788449,      -
16/04/99,    0.79,    0.79,    0.80,    0.77,      - ,   70438394,      -
15/04/99,    0.76,    0.77,    0.78,    0.75,      - ,   44064445,      -
14/04/99,    0.77,    0.77,    0.77,    0.75,      - ,  103109090,      -
13/04/99,    0.76,    0.77,    0.80,    0.75,      - ,   64592871,      -
12/04/99,    0.77,    0.75,    0.79,    0.73,      - ,   73325194,      -
09/04/99,    0.75,    0.77,    0.82,    0.75,      - ,   84643503,      -
08/04/99,    0.81,    0.82,    0.83,    0.80,      - ,  112335999,      -
07/04/99,    0.81,    0.77,    0.81,    0.75,      - ,   82735092,      -
06/04/99,    0.75,    0.75,    0.77,    0.74,      - ,   72851043,      -
05/04/99,    0.73,    0.71,    0.74,    0.68,      - ,   78438490,      -
31/03/99,    0.68,    0.69,    0.70,    0.68,      - ,   54962701,      -
30/03/99,    0.68,    0.68,    0.69,    0.66,      - ,   91454351,      -
29/03/99,    0.66,    0.65,    0.66,    0.63,      - ,   44080159,      -
26/03/99,    0.63,    0.63,    0.65,    0.63,      - ,   52072387,      -
25/03/99,    0.63,    0.63,    0.65,    0.59,      - ,   92027066,      -
24/03/99,    0.59,    0.60,    0.63,    0.58,      - ,   48407883,      -
23/03/99,    0.61,    0.62,    0.62,    0.60,      - ,   53186903,      -
22/03/99,    0.63,    0.63,    0.64,    0.61,      - ,   57846314,      -
19/03/99,    0.65,    0.65,    0.66,    0.63,      - ,   78082045,      -
18/03/99,    0.63,    0.63,    0.65,    0.63,      - ,   57089028,      -
17/03/99,    0.63,    0.63,    0.63,    0.62,      - ,   55480837,      -
16/03/99,    0.63,    0.64,    0.66,    0.63,      - ,   88870556,      -
15/03/99,    0.63,    0.62,    0.63,    0.58,      - ,   71478320,      -
12/03/99,    0.58,    0.58,    0.60,    0.58,      - ,   68181303,      -
11/03/99,    0.58,    0.58,    0.60,    0.58,      - ,  143552499,      -
10/03/99,    0.58,    0.58,    0.58,    0.54,      - ,   94471323,      -
09/03/99,    0.54,    0.54,    0.56,    0.54,      - ,  114948377,      -
08/03/99,    0.54,    0.54,    0.54,    0.53,      - ,   39460622,      -
05/03/99,    0.53,    0.53,    0.53,    0.53,      - ,   99214711,      -
04/03/99,    0.53,    0.53,    0.53,    0.49,      - ,   79826520,      -
03/03/99,    0.47,    0.47,    0.50,    0.47,      - ,   38563659,      -
02/03/99,    0.49,    0.49,    0.50,    0.49,      - ,   42297385,      -
01/03/99,    0.50,    0.49,    0.52,    0.47,      - ,   89983322,      -
26/02/99,    0.46,    0.46,    0.46,    0.45,      - ,   62130217,      -
25/02/99,    0.45,    0.47,    0.47,    0.45,      - ,   72602527,      -
24/02/99,    0.47,    0.48,    0.50,    0.47,      - ,   76537558,      -
23/02/99,    0.49,    0.52,    0.53,    0.47,      - ,   79960153,      -
22/02/99,    0.50,    0.49,    0.52,    0.46,      - ,   86817263,      -
19/02/99,    0.46,    0.46,    0.47,    0.45,      - ,   44659812,      -
18/02/99,    0.45,    0.45,    0.46,    0.43,      - ,   39987199,      -
17/02/99,    0.44,    0.45,    0.46,    0.43,      - ,   26415786,      -
12/02/99,    0.43,    0.43,    0.45,    0.43,      - ,   25652364,      -
11/02/99,    0.45,    0.46,    0.46,    0.45,      - ,   54039684,      -
10/02/99,    0.45,    0.45,    0.46,    0.44,      - ,   60915622,      -
09/02/99,    0.45,    0.46,    0.47,    0.45,      - ,   59428599,      -
08/02/99,    0.46,    0.45,    0.46,    0.41,      - ,   84465795,      -
05/02/99,    0.42,    0.41,    0.45,    0.41,      - ,   85717390,      -
04/02/99,    0.45,    0.45,    0.46,    0.43,      - ,   73587406,      -
03/02/99,    0.46,    0.46,    0.47,    0.45,      - ,   65574547,      -
02/02/99,    0.46,    0.45,    0.47,    0.41,      - ,  135019999,      -
01/02/99,    0.43,    0.41,    0.44,    0.40,      - ,  133543390,      -
29/01/99,    0.40,    0.41,    0.41,    0.39,      - ,  220424438,      -
28/01/99,    0.39,    0.36,    0.39,    0.33,      - ,  191599935,      -
27/01/99,    0.33,    0.33,    0.34,    0.33,      - ,  101272605,      -
26/01/99,    0.33,    0.33,    0.34,    0.32,      - ,  110159545,      -
22/01/99,    0.32,    0.32,    0.34,    0.32,      - ,   56259712,      -
21/01/99,    0.33,    0.33,    0.34,    0.32,      - ,  131984999,      -
20/01/99,    0.34,    0.34,    0.35,    0.33,      - ,  213289544,      -
19/01/99,    0.32,    0.32,    0.33,    0.31,      - ,  196629640,      -
18/01/99,    0.32,    0.32,    0.35,    0.29,      - ,  127347987,      -
15/01/99,    0.31,    0.29,    0.31,    0.22,      - ,  235936055,      -
14/01/99,    0.25,    0.26,    0.32,    0.25,      - ,  271265769,      -
13/01/99,    0.31,    0.31,    0.32,    0.29,      - ,  148968128,      -
12/01/99,    0.34,    0.33,    0.36,    0.33,      - ,   77813484,      -
11/01/99,    0.37,    0.37,    0.39,    0.36,      - ,   55104907,      -
08/01/99,    0.39,    0.41,    0.41,    0.39,      - ,   47268241,      -
07/01/99,    0.41,    0.40,    0.41,    0.39,      - ,   41857729,      -
06/01/99,    0.41,    0.41,    0.41,    0.41,      - ,   44554794,      -
05/01/99,    0.40,    0.40,    0.41,    0.39,      - ,   52382959,      -
04/01/99,    0.39,    0.41,    0.41,    0.39,      - ,   52645107,      -
30/12/98,    0.40,    0.40,    0.41,    0.39,      - ,   24152874,      -
29/12/98,    0.39,    0.40,    0.41,    0.39,      - ,   25270657,      -
28/12/98,    0.41,    0.41,    0.42,    0.41,      - ,   25368102,      -
23/12/98,    0.41,    0.41,    0.41,    0.41,      - ,   31468938,      -
22/12/98,    0.41,    0.41,    0.41,    0.41,      - ,   50716975,      -
21/12/98,    0.41,    0.41,    0.41,    0.40,      - ,   85659912,      -
18/12/98,    0.39,    0.39,    0.39,    0.38,      - ,  125742199,      -
17/12/98,    0.39,    0.39,    0.39,    0.37,      - ,   47130384,      -
16/12/98,    0.39,    0.39,    0.41,    0.38,      - ,  136426153,      -
15/12/98,    0.40,    0.40,    0.41,    0.39,      - ,   75221469,      -
14/12/98,    0.39,    0.39,    0.41,    0.39,      - ,  137471938,      -
11/12/98,    0.41,    0.41,    0.43,    0.41,      - ,   39399687,      -
10/12/98,    0.45,    0.45,    0.46,    0.43,      - ,   52688113,      -
09/12/98,    0.45,    0.45,    0.47,    0.42,      - ,   50576426,      -
08/12/98,    0.46,    0.47,    0.49,    0.46,      - ,   43766299,      -
07/12/98,    0.47,    0.47,    0.48,    0.47,      - ,   41247625,      -
04/12/98,    0.46,    0.47,    0.50,    0.46,      - ,   26167557,      -
03/12/98,    0.47,    0.48,    0.52,    0.46,      - ,   98106656,      -
02/12/98,    0.53,    0.53,    0.53,    0.53,      - ,   46460347,      -
01/12/98,    0.53,    0.49,    0.53,    0.47,      - ,   58341371,      -
30/11/98,    0.50,    0.53,    0.53,    0.49,      - ,   32437131,      -
27/11/98,    0.53,    0.53,    0.54,    0.53,      - ,   40591471,      -
26/11/98,    0.54,    0.54,    0.56,    0.54,      - ,   39201196,      -
25/11/98,    0.54,    0.54,    0.54,    0.53,      - ,   44837866,      -
24/11/98,    0.54,    0.54,    0.54,    0.53,      - ,   31627394,      -
23/11/98,    0.54,    0.54,    0.54,    0.53,      - ,   59842251,      -
20/11/98,    0.54,    0.54,    0.56,    0.54,      - ,   49485299,      -
19/11/98,    0.54,    0.54,    0.57,    0.54,      - ,   60858088,      -
18/11/98,    0.57,    0.56,    0.57,    0.54,      - ,   75322749,      -
17/11/98,    0.54,    0.54,    0.56,    0.54,      - ,   79076873,      -
16/11/98,    0.54,    0.53,    0.54,    0.53,      - ,   23680235,      -
13/11/98,    0.53,    0.53,    0.53,    0.49,      - ,   40944039,      -
12/11/98,    0.50,    0.53,    0.53,    0.49,      - ,   44741826,      -
11/11/98,    0.53,    0.53,    0.54,    0.53,      - ,   73576358,      -
10/11/98,    0.53,    0.53,    0.53,    0.53,      - ,   60766650,      -
09/11/98,    0.54,    0.54,    0.54,    0.53,      - ,   68098236,      -
06/11/98,    0.54,    0.54,    0.54,    0.53,      - ,  100351477,      -
05/11/98,    0.53,    0.53,    0.53,    0.47,      - ,   76504184,      -
04/11/98,    0.50,    0.50,    0.52,    0.47,      - ,   96785233,      -
03/11/98,    0.47,    0.46,    0.47,    0.45,      - ,   67976652,      -
30/10/98,    0.43,    0.43,    0.45,    0.41,      - ,   66941232,      -
29/10/98,    0.41,    0.41,    0.41,    0.40,      - ,   68848248,      -
28/10/98,    0.41,    0.43,    0.46,    0.41,      - ,   98633525,      -
27/10/98,    0.41,    0.41,    0.44,    0.41,      - ,   57242551,      -
26/10/98,    0.41,    0.43,    0.46,    0.41,      - ,   52946511,      -
23/10/98,    0.46,    0.47,    0.47,    0.46,      - ,   52349514,      -
22/10/98,    0.49,    0.48,    0.50,    0.47,      - ,   83903924,      -
21/10/98,    0.48,    0.46,    0.52,    0.43,      - ,  120282338,      -
20/10/98,    0.45,    0.41,    0.45,    0.41,      - ,  112313982,      -
19/10/98,    0.41,    0.41,    0.41,    0.40,      - ,   89918107,      -
16/10/98,    0.41,    0.41,    0.41,    0.39,      - ,   65865677,      -
15/10/98,    0.40,    0.39,    0.41,    0.37,      - ,   82674420,      -
14/10/98,    0.39,    0.39,    0.39,    0.38,      - ,   67919999,      -
13/10/98,    0.39,    0.38,    0.39,    0.37,      - ,   65521168,      -
09/10/98,    0.36,    0.35,    0.36,    0.34,      - ,   70021825,      -
08/10/98,    0.33,    0.32,    0.33,    0.32,      - ,   51760996,      -
07/10/98,    0.33,    0.33,    0.34,    0.33,      - ,   33272372,      -
06/10/98,    0.33,    0.33,    0.34,    0.33,      - ,   62327999,      -
05/10/98,    0.32,    0.32,    0.33,    0.32,      - ,   45820874,      -
02/10/98,    0.33,    0.33,    0.34,    0.32,      - ,   88016036,      -
01/10/98,    0.32,    0.33,    0.34,    0.32,      - ,   64442151,      -
30/09/98,    0.36,    0.36,    0.36,    0.35,      - ,   61827033,      -
29/09/98,    0.37,    0.37,    0.38,    0.35,      - ,   59474894,      -
28/09/98,    0.37,    0.37,    0.39,    0.36,      - ,   66933607,      -
25/09/98,    0.36,    0.36,    0.37,    0.34,      - ,   81242633,      -
24/09/98,    0.39,    0.40,    0.41,    0.38,      - ,   95302917,      -
23/09/98,    0.40,    0.38,    0.40,    0.36,      - ,  124989047,      -
22/09/98,    0.34,    0.34,    0.36,    0.33,      - ,   65831541,      -
21/09/98,    0.33,    0.33,    0.33,    0.32,      - ,   35165866,      -
18/09/98,    0.34,    0.35,    0.36,    0.34,      - ,   91175385,      -
17/09/98,    0.33,    0.33,    0.37,    0.33,      - ,  186670399,      -
16/09/98,    0.39,    0.41,    0.46,    0.39,      - ,  149473780,      -
15/09/98,    0.43,    0.41,    0.45,    0.35,      - ,  193481516,      -
14/09/98,    0.37,    0.35,    0.38,    0.32,      - ,   97009385,      -
11/09/98,    0.33,    0.31,    0.33,    0.25,      - ,  109807899,      -
10/09/98,    0.28,    0.29,    0.33,    0.27,      - ,  217559537,      -
09/09/98,    0.34,    0.35,    0.36,    0.33,      - ,   80970154,      -
08/09/98,    0.35,    0.37,    0.40,    0.34,      - ,  119200256,      -
04/09/98,    0.38,    0.38,    0.40,    0.34,      - ,  178964210,      -
03/09/98,    0.39,    0.39,    0.40,    0.37,      - ,  206687876,      -
02/09/98,    0.41,    0.41,    0.43,    0.39,      - ,  178089892,      -
01/09/98,    0.39,    0.38,    0.39,    0.34,      - ,  110829505,      -
31/08/98,    0.35,    0.35,    0.37,    0.34,      - ,   39693197,      -
28/08/98,    0.37,    0.37,    0.39,    0.34,      - ,  106139145,      -
27/08/98,    0.37,    0.39,    0.41,    0.36,      - ,  100679353,      -
26/08/98,    0.41,    0.41,    0.45,    0.41,      - ,  105810182,      -
25/08/98,    0.46,    0.46,    0.47,    0.43,      - ,   76845547,      -
24/08/98,    0.46,    0.47,    0.53,    0.46,      - ,   48737067,      -
21/08/98,    0.49,    0.47,    0.52,    0.45,      - ,  102869750,      -
20/08/98,    0.53,    0.53,    0.54,    0.53,      - ,   54858294,      -
19/08/98,    0.54,    0.56,    0.58,    0.54,      - ,   46155090,      -
18/08/98,    0.56,    0.56,    0.58,    0.54,      - ,   47988956,      -
17/08/98,    0.56,    0.57,    0.58,    0.56,      - ,   60173199,      -
14/08/98,    0.58,    0.58,    0.60,    0.58,      - ,   31581682,      -
13/08/98,    0.58,    0.58,    0.58,    0.54,      - ,   51153543,      -
12/08/98,    0.56,    0.58,    0.59,    0.54,      - ,   71542596,      -
11/08/98,    0.58,    0.57,    0.58,    0.54,      - ,   94331899,      -
10/08/98,    0.58,    0.58,    0.60,    0.58,      - ,   81678992,      -
07/08/98,    0.60,    0.61,    0.63,    0.59,      - ,   91238160,      -
06/08/98,    0.64,    0.65,    0.66,    0.63,      - ,   61999236,      -
05/08/98,    0.67,    0.67,    0.69,    0.66,      - ,   84090429,      -
04/08/98,    0.68,    0.69,    0.72,    0.68,      - ,   65497196,      -
03/08/98,    0.70,    0.72,    0.75,    0.70,      - ,   46648520,      -
31/07/98,    0.75,    0.75,    0.75,    0.75,      - ,   23597727,      -
30/07/98,    0.75,    0.77,    0.77,    0.75,      - ,   41812184,      -
29/07/98,    0.75,    0.77,    0.80,    0.75,      - ,   43619454,      -
28/07/98,    0.75,    0.75,    0.77,    0.74,      - ,   85659439,      -
27/07/98,    0.75,    0.75,    0.75,    0.75,      - ,   68256635,      -
24/07/98,    0.75,    0.76,    0.80,    0.75,      - ,   67631024,      -
23/07/98,    0.77,    0.79,    0.81,    0.77,      - ,   73893874,      -
22/07/98,    0.82,    0.81,    0.82,    0.80,      - ,   59414024,      -
21/07/98,    0.82,    0.82,    0.82,    0.80,      - ,   58762096,      -
20/07/98,    0.81,    0.80,    0.81,    0.77,      - ,   46820948,      -
17/07/98,    0.79,    0.80,    0.81,    0.77,      - ,   40582838,      -
16/07/98,    0.77,    0.77,    0.80,    0.75,      - ,   69654950,      -
15/07/98,    0.75,    0.75,    0.77,    0.75,      - ,   59133854,      -
14/07/98,    0.75,    0.75,    0.75,    0.74,      - ,   53230223,      -
13/07/98,    0.73,    0.75,    0.75,    0.73,      - ,   53762799,      -
10/07/98,    0.73,    0.73,    0.75,    0.71,      - ,   27425251,      -
08/07/98,    0.73,    0.73,    0.75,    0.70,      - ,   63350575,      -
07/07/98,    0.70,    0.70,    0.73,    0.68,      - ,   53391705,      -
06/07/98,    0.68,    0.68,    0.69,    0.65,      - ,   75724611,      -
03/07/98,    0.66,    0.66,    0.66,    0.63,      - ,   17035802,      -
02/07/98,    0.63,    0.63,    0.63,    0.63,      - ,   37427199,      -
01/07/98,    0.63,    0.63,    0.63,    0.62,      - ,   39366190,      -
30/06/98,    0.63,    0.63,    0.63,    0.61,      - ,   36713599,      -
29/06/98,    0.62,    0.62,    0.63,    0.60,      - ,   22778728,      -
26/06/98,    0.60,    0.61,    0.63,    0.60,      - ,   41972524,      -
25/06/98,    0.62,    0.63,    0.64,    0.62,      - ,   38401588,      -
24/06/98,    0.63,    0.63,    0.63,    0.63,      - ,   27053466,      -
23/06/98,    0.63,    0.63,    0.63,    0.61,      - ,   22961812,      -
22/06/98,    0.61,    0.61,    0.63,    0.61,      - ,   24637180,      -
19/06/98,    0.63,    0.62,    0.63,    0.60,      - ,   38567549,      -
18/06/98,    0.60,    0.62,    0.63,    0.60,      - ,   46161527,      -
17/06/98,    0.63,    0.63,    0.65,    0.61,      - ,   82879899,      -
16/06/98,    0.60,    0.60,    0.62,    0.59,      - ,   77020734,      -
15/06/98,    0.60,    0.60,    0.62,    0.60,      - ,   71551411,      -
12/06/98,    0.63,    0.63,    0.66,    0.61,      - ,   64664390,      -
09/06/98,    0.68,    0.70,    0.71,    0.68,      - ,   16035459,      -
08/06/98,    0.70,    0.70,    0.71,    0.68,      - ,   41622504,      -
05/06/98,    0.70,    0.69,    0.70,    0.68,      - ,   23239095,      -
04/06/98,    0.69,    0.69,    0.69,    0.68,      - ,   28553391,      -
03/06/98,    0.68,    0.68,    0.70,    0.68,      - ,   84795070,      -
02/06/98,    0.68,    0.68,    0.68,    0.66,      - ,  116405616,      -
01/06/98,    0.66,    0.63,    0.66,    0.60,      - ,  102332525,      -
29/05/98,    0.64,    0.66,    0.68,    0.63,      - ,   31413790,      -
28/05/98,    0.67,    0.66,    0.68,    0.62,      - ,   81508222,      -
27/05/98,    0.63,    0.58,    0.63,    0.58,      - ,   78792165,      -
26/05/98,    0.60,    0.64,    0.66,    0.60,      - ,   72377293,      -
25/05/98,    0.66,    0.66,    0.68,    0.65,      - ,   18149333,      -
22/05/98,    0.68,    0.68,    0.68,    0.67,      - ,   30348088,      -
21/05/98,    0.68,    0.68,    0.70,    0.68,      - ,   72150079,      -
20/05/98,    0.68,    0.68,    0.70,    0.66,      - ,   61948033,      -
19/05/98,    0.69,    0.69,    0.70,    0.68,      - ,   92181123,      -
18/05/98,    0.68,    0.69,    0.75,    0.68,      - ,   84927499,      -
15/05/98,    0.75,    0.74,    0.75,    0.73,      - ,   42676441,      -
14/05/98,    0.73,    0.75,    0.75,    0.72,      - ,   78808079,      -
13/05/98,    0.73,    0.73,    0.74,    0.72,      - ,   92228657,      -
12/05/98,    0.74,    0.75,    0.75,    0.71,      - ,   56262899,      -
11/05/98,    0.75,    0.75,    0.79,    0.75,      - ,   37367999,      -
08/05/98,    0.76,    0.77,    0.80,    0.75,      - ,   94301953,      -
07/05/98,    0.77,    0.79,    0.80,    0.77,      - ,   80187463,      -
06/05/98,    0.81,    0.82,    0.83,    0.81,      - ,   42923688,      -
05/05/98,    0.82,    0.82,    0.82,    0.81,      - ,   61909229,      -
04/05/98,    0.82,    0.83,    0.84,    0.82,      - ,   52822502,      -
30/04/98,    0.84,    0.83,    0.84,    0.83,      - ,   35965174,      -
29/04/98,    0.83,    0.83,    0.84,    0.83,      - ,   59321987,      -
28/04/98,    0.83,    0.83,    0.84,    0.83,      - ,   88969561,      -
27/04/98,    0.82,    0.82,    0.83,    0.81,      - ,   63985912,      -
24/04/98,    0.83,    0.83,    0.84,    0.83,      - ,   42331007,      -
23/04/98,    0.83,    0.83,    0.83,    0.82,      - ,   42223676,      -
22/04/98,    0.83,    0.83,    0.83,    0.82,      - ,   47800452,      -
20/04/98,    0.83,    0.83,    0.84,    0.83,      - ,   67721137,      -
17/04/98,    0.84,    0.83,    0.84,    0.83,      - ,   40747557,      -
16/04/98,    0.84,    0.84,    0.84,    0.83,      - ,   30409499,      -
15/04/98,    0.84,    0.84,    0.84,    0.84,      - ,   81277061,      -
13/04/98,    0.83,    0.83,    0.84,    0.83,      - ,   42843593,      -
08/04/98,    0.83,    0.83,    0.83,    0.82,      - ,   58833566,      -
07/04/98,    0.82,    0.82,    0.83,    0.81,      - ,   72314857,      -
06/04/98,    0.82,    0.81,    0.82,    0.80,      - ,   39754222,      -
03/04/98,    0.80,    0.81,    0.82,    0.80,      - ,   63042901,      -
02/04/98,    0.81,    0.81,    0.82,    0.77,      - ,   48670429,      -
01/04/98,    0.80,    0.79,    0.80,    0.77,      - ,   19232694,      -
30/03/98,    0.77,    0.78,    0.81,    0.77,      - ,   17815778,      -
27/03/98,    0.81,    0.81,    0.81,    0.79,      - ,   34531688,      -
26/03/98,    0.80,    0.78,    0.80,    0.77,      - ,   40507671,      -
25/03/98,    0.79,    0.80,    0.80,    0.77,      - ,   24823124,      -
24/03/98,    0.81,    0.81,    0.82,    0.81,      - ,   39925617,      -
23/03/98,    0.82,    0.82,    0.82,    0.81,      - ,   28608885,      -
20/03/98,    0.82,    0.82,    0.82,    0.81,      - ,   32573148,      -
19/03/98,    0.81,    0.81,    0.81,    0.80,      - ,   36792480,      -
18/03/98,    0.81,    0.82,    0.82,    0.81,      - ,   49399980,      -
17/03/98,    0.81,    0.81,    0.82,    0.81,      - ,   50682506,      -
16/03/98,    0.81,    0.81,    0.81,    0.81,      - ,   33430007,      -
13/03/98,    0.81,    0.81,    0.81,    0.81,      - ,   61670548,      -
12/03/98,    0.80,    0.80,    0.81,    0.77,      - ,   69133499,      -
11/03/98,    0.78,    0.79,    0.81,    0.77,      - ,   87275177,      -
09/03/98,    0.75,    0.76,    0.77,    0.75,      - ,   57902724,      -
06/03/98,    0.75,    0.75,    0.75,    0.75,      - ,   41285429,      -
05/03/98,    0.75,    0.75,    0.75,    0.74,      - ,   29395637,      -
04/03/98,    0.75,    0.75,    0.75,    0.75,      - ,   29136031,      -
03/03/98,    0.75,    0.75,    0.75,    0.75,      - ,   31752863,      -
02/03/98,    0.75,    0.75,    0.75,    0.75,      - ,   62888245,      -
26/02/98,    0.75,    0.75,    0.75,    0.75,      - ,   50921487,      -
25/02/98,    0.75,    0.75,    0.75,    0.75,      - ,   19912383,      -
20/02/98,    0.75,    0.75,    0.75,    0.73,      - ,   41255002,      -
19/02/98,    0.75,    0.74,    0.75,    0.71,      - ,   60969222,      -
18/02/98,    0.73,    0.73,    0.75,    0.73,      - ,   68174176,      -
17/02/98,    0.75,    0.73,    0.75,    0.72,      - ,   32156650,      -
16/02/98,    0.73,    0.72,    0.73,    0.71,      - ,   11378099,      -
10/02/98,    0.71,    0.71,    0.73,    0.70,      - ,   48978004,      -
09/02/98,    0.71,    0.71,    0.71,    0.70,      - ,   45054436,      -
06/02/98,    0.70,    0.70,    0.70,    0.68,      - ,   55336505,      -
05/02/98,    0.69,    0.70,    0.71,    0.68,      - ,          0,      -
04/02/98,    0.68,    0.69,    0.69,    0.68,      - ,   52313043,      -
02/02/98,    0.68,    0.70,    0.71,    0.68,      - ,          0,      -
30/01/98,    0.69,    0.70,    0.71,    0.69,      - ,   72242125,      -
29/01/98,    0.70,    0.71,    0.73,    0.70,      - ,   49169805,      -
28/01/98,    0.72,    0.72,    0.73,    0.70,      - ,   81004780,      -
27/01/98,    0.70,    0.70,    0.71,    0.69,      - ,   28273588,      -
26/01/98,    0.69,    0.69,    0.70,    0.68,      - ,   38500623,      -
23/01/98,    0.68,    0.69,    0.70,    0.68,      - ,   45310643,      -
21/01/98,    0.68,    0.68,    0.69,    0.68,      - ,   36710655,      -
20/01/98,    0.69,    0.71,    0.75,    0.69,      - ,   56981737,      -
19/01/98,    0.73,    0.72,    0.73,    0.71,      - ,   32772488,      -
16/01/98,    0.70,    0.70,    0.70,    0.68,      - ,   55263119,      -
15/01/98,    0.68,    0.68,    0.68,    0.68,      - ,   21526217,      -
14/01/98,    0.69,    0.70,    0.73,    0.68,      - ,   58899579,      -
13/01/98,    0.69,    0.69,    0.70,    0.68,      - ,   62332278,      -
09/01/98,    0.68,    0.68,    0.70,    0.66,      - ,   79348004,      -
23/12/97,    0.68,    0.68,    0.69,    0.68,      - ,   23429452,      -
22/12/97,    0.67,    0.66,    0.68,    0.63,      - ,   73977272,      -
19/12/97,    0.65,    0.66,    0.66,    0.64,      - ,   72630412,      -
18/12/97,    0.68,    0.69,    0.71,    0.68,      - ,   43612352,      -
17/12/97,    0.73,    0.73,    0.75,    0.71,      - ,   56771199,      -
16/12/97,    0.75,    0.75,    0.75,    0.73,      - ,   40559263,      -
12/12/97,    0.68,    0.68,    0.71,    0.66,      - ,   50124377,      -
11/12/97,    0.68,    0.68,    0.69,    0.68,      - ,   67091824,      -
10/12/97,    0.74,    0.75,    0.75,    0.73,      - ,   37472986,      -
09/12/97,    0.75,    0.75,    0.77,    0.75,      - ,   45111239,      -
08/12/97,    0.77,    0.77,    0.77,    0.75,      - ,   37274236,      -
05/12/97,    0.75,    0.75,    0.75,    0.75,      - ,   40039310,      -
04/12/97,    0.75,    0.76,    0.78,    0.75,      - ,   93583012,      -
02/12/97,    0.77,    0.75,    0.79,    0.73,      - ,   67102558,      -
01/12/97,    0.71,    0.70,    0.73,    0.68,      - ,   38646928,      -
28/11/97,    0.70,    0.70,    0.71,    0.68,      - ,   34523356,      -
27/11/97,    0.70,    0.68,    0.70,    0.66,      - ,   38844860,      -
26/11/97,    0.66,    0.66,    0.67,    0.63,      - ,   34278169,      -
25/11/97,    0.63,    0.63,    0.64,    0.62,      - ,   31677515,      -
24/11/97,    0.63,    0.65,    0.67,    0.63,      - ,   25986710,      -
20/11/97,    0.65,    0.66,    0.68,    0.65,      - ,   29618272,      -
19/11/97,    0.66,    0.66,    0.67,    0.63,      - ,   58219999,      -
18/11/97,    0.66,    0.63,    0.67,    0.62,      - ,   32019309,      -
17/11/97,    0.66,    0.66,    0.67,    0.63,      - ,   55525448,      -
14/11/97,    0.61,    0.58,    0.62,    0.56,      - ,  114635434,      -
13/11/97,    0.58,    0.58,    0.60,    0.56,      - ,   68756292,      -
12/11/97,    0.58,    0.58,    0.60,    0.58,      - ,   91683082,      -
10/11/97,    0.66,    0.66,    0.68,    0.64,      - ,   51063090,      -
07/11/97,    0.63,    0.62,    0.63,    0.59,      - ,  112837499,      -
06/11/97,    0.68,    0.68,    0.69,    0.66,      - ,   81214205,      -
05/11/97,    0.70,    0.71,    0.74,    0.69,      - ,   67162570,      -
04/11/97,    0.72,    0.70,    0.75,    0.66,      - ,   72818072,      -
03/11/97,    0.68,    0.66,    0.68,    0.63,      - ,  115706305,      -
31/10/97,    0.59,    0.64,    0.69,    0.59,      - ,          0,      -
29/10/97,    0.75,    0.75,    0.81,    0.68,      - ,          0,      -
28/10/97,    0.75,    0.68,    0.75,    0.53,      - ,  101111088,      -
27/10/97,    0.68,    0.75,    0.82,    0.67,      - ,          0,      -
24/10/97,    0.83,    0.84,    0.90,    0.81,      - ,          0,      -
23/10/97,    0.87,    0.88,    0.90,    0.85,      - ,   97239836,      -
22/10/97,    0.93,    0.93,    0.94,    0.91,      - ,   55667932,      -
21/10/97,    0.94,    0.94,    0.94,    0.92,      - ,   44309383,      -
17/10/97,    0.90,    0.90,    0.91,    0.89,      - ,   27048649,      -
15/10/97,    0.91,    0.91,    0.93,    0.91,      - ,   29741722,      -
14/10/97,    0.92,    0.91,    0.92,    0.90,      - ,   26899762,      -
13/10/97,    0.91,    0.91,    0.92,    0.90,      - ,   20202400,      -
10/10/97,    0.91,    0.92,    0.94,    0.91,      - ,   27745943,      -
09/10/97,    0.91,    0.91,    0.93,    0.89,      - ,   59535583,      -
07/10/97,    0.91,    0.91,    0.93,    0.90,      - ,   42403059,      -
06/10/97,    0.92,    0.94,    0.94,    0.91,      - ,   30087914,      -
03/10/97,    0.94,    0.94,    0.97,    0.90,      - ,   46696157,      -
02/10/97,    0.94,    0.94,    0.94,    0.91,      - ,   49709624,      -
01/10/97,    0.91,    0.91,    0.92,    0.90,      - ,   57439587,      -
30/09/97,    0.90,    0.89,    0.90,    0.88,      - ,   58104624,      -
29/09/97,    0.88,    0.88,    0.88,    0.87,      - ,   15916640,      -
25/09/97,    0.87,    0.85,    0.87,    0.84,      - ,   27609048,      -
24/09/97,    0.87,    0.88,    0.89,    0.87,      - ,   37304085,      -
23/09/97,    0.87,    0.87,    0.88,    0.84,      - ,   30542114,      -
22/09/97,    0.88,    0.89,    0.90,    0.88,      - ,   46510197,      -
19/09/97,    0.88,    0.87,    0.88,    0.84,      - ,   68414434,      -
18/09/97,    0.87,    0.84,    0.87,    0.84,      - ,   60188464,      -
17/09/97,    0.85,    0.84,    0.85,    0.83,      - ,   54357416,      -
15/09/97,    0.81,    0.82,    0.83,    0.81,      - ,   16035694,      -
12/09/97,    0.83,    0.83,    0.84,    0.81,      - ,   43010023,      -
11/09/97,    0.82,    0.82,    0.82,    0.80,      - ,   60984021,      -
10/09/97,    0.83,    0.84,    0.88,    0.83,      - ,   34895574,      -
09/09/97,    0.88,    0.87,    0.88,    0.84,      - ,   43798434,      -
08/09/97,    0.85,    0.88,    0.88,    0.84,      - ,   65349048,      -
05/09/97,    0.84,    0.85,    0.88,    0.84,      - ,   64371999,      -
03/09/97,    0.83,    0.83,    0.84,    0.81,      - ,   49657922,      -
02/09/97,    0.82,    0.80,    0.83,    0.75,      - ,   42061322,      -
01/09/97,    0.75,    0.75,    0.77,    0.72,      - ,   46209301,      -
29/08/97,    0.77,    0.81,    0.83,    0.75,      - ,  101218113,      -
28/08/97,    0.84,    0.84,    0.88,    0.83,      - ,   52000885,      -
27/08/97,    0.88,    0.87,    0.88,    0.84,      - ,   84189305,      -
26/08/97,    0.83,    0.83,    0.83,    0.83,      - ,   17897740,      -
22/08/97,    0.83,    0.82,    0.83,    0.81,      - ,   28679509,      -
21/08/97,    0.83,    0.83,    0.84,    0.83,      - ,   49721258,      -
20/08/97,    0.82,    0.83,    0.83,    0.82,      - ,   47506698,      -
19/08/97,    0.84,    0.84,    0.84,    0.83,      - ,   33602999,      -
18/08/97,    0.84,    0.84,    0.87,    0.83,      - ,   95788723,      -
15/08/97,    0.87,    0.89,    0.91,    0.85,      - ,   51524258,      -
14/08/97,    0.91,    0.91,    0.92,    0.90,      - ,   37448373,      -
12/08/97,    0.88,    0.88,    0.90,    0.87,      - ,   33434891,      -
11/08/97,    0.88,    0.87,    0.88,    0.84,      - ,   29827604,      -
08/08/97,    0.88,    0.87,    0.88,    0.84,      - ,   33134482,      -
07/08/97,    0.88,    0.88,    0.90,    0.88,      - ,   42450618,      -
06/08/97,    0.89,    0.88,    0.90,    0.84,      - ,   68984263,      -
05/08/97,    0.87,    0.88,    0.91,    0.84,      - ,   58649999,      -
04/08/97,    0.90,    0.89,    0.91,    0.87,      - ,   39316909,      -
31/07/97,    0.95,    0.96,    0.97,    0.94,      - ,   44165245,      -
30/07/97,    0.97,    0.96,    0.97,    0.96,      - ,   83987224,      -
29/07/97,    0.96,    0.94,    0.96,    0.94,      - ,   47879061,      -
28/07/97,    0.94,    0.94,    0.95,    0.91,      - ,   60664672,      -
25/07/97,    0.92,    0.91,    0.92,    0.90,      - ,   41069582,      -
24/07/97,    0.91,    0.91,    0.91,    0.89,      - ,   30799604,      -
23/07/97,    0.91,    0.90,    0.92,    0.84,      - ,   71011199,      -
21/07/97,    0.83,    0.82,    0.83,    0.81,      - ,   40449103,      -
18/07/97,    0.83,    0.82,    0.84,    0.77,      - ,          0,      -
17/07/97,    0.84,    0.90,    0.93,    0.84,      - ,          0,      -
16/07/97,    0.90,    0.84,    0.90,    0.83,      - ,          0,      -
15/07/97,    0.82,    0.83,    0.89,    0.77,      - ,   86303889,      -
14/07/97,    0.88,    0.91,    0.94,    0.84,      - ,   55815559,      -
11/07/97,    0.91,    0.94,    0.96,    0.91,      - ,   60755978,      -
07/07/97,    0.91,    0.90,    0.91,    0.90,      - ,   51138888,      -
04/07/97,    0.89,    0.89,    0.90,    0.88,      - ,   36484707,      -
03/07/97,    0.88,    0.88,    0.91,    0.87,      - ,   60625418,      -
02/07/97,    0.90,    0.88,    0.90,    0.87,      - ,   66964599,      -
01/07/97,    0.88,    0.88,    0.88,    0.87,      - ,   54664773,      -
30/06/97,    0.87,    0.84,    0.87,    0.84,      - ,   49056868,      -
27/06/97,    0.88,    0.88,    0.89,    0.87,      - ,   72364622,      -
25/06/97,    0.91,    0.91,    0.93,    0.91,      - ,   67003415,      -
24/06/97,    0.90,    0.89,    0.92,    0.87,      - ,   41290979,      -
23/06/97,    0.84,    0.84,    0.87,    0.84,      - ,   37110309,      -
20/06/97,    0.84,    0.84,    0.87,    0.84,      - ,   72525946,      -
19/06/97,    0.84,    0.87,    0.90,    0.84,      - ,   57075717,      -
18/06/97,    0.89,    0.89,    0.90,    0.87,      - ,   39547527,      -
17/06/97,    0.90,    0.90,    0.91,    0.89,      - ,   53892947,      -
16/06/97,    0.89,    0.87,    0.89,    0.85,      - ,          0,      -
13/06/97,    0.88,    0.84,    0.88,    0.83,      - ,   58153787,      -
12/06/97,    0.84,    0.83,    0.88,    0.82,      - ,   44740857,      -
11/06/97,    0.82,    0.80,    0.82,    0.77,      - ,   49689724,      -
10/06/97,    0.77,    0.77,    0.79,    0.75,      - ,   26356488,      -
09/06/97,    0.77,    0.77,    0.77,    0.75,      - ,   42625720,      -
06/06/97,    0.75,    0.75,    0.75,    0.73,      - ,   27168143,      -
05/06/97,    0.73,    0.72,    0.73,    0.71,      - ,   46916777,      -
04/06/97,    0.71,    0.71,    0.73,    0.70,      - ,   28363550,      -
03/06/97,    0.71,    0.73,    0.75,    0.71,      - ,   33836060,      -
02/06/97,    0.73,    0.75,    0.75,    0.72,      - ,   61412831,      -
30/05/97,    0.75,    0.75,    0.75,    0.71,      - ,   38128946,      -
28/05/97,    0.73,    0.71,    0.73,    0.70,      - ,   32961747,      -
27/05/97,    0.70,    0.70,    0.71,    0.70,      - ,   24381625,      -
26/05/97,    0.70,    0.70,    0.71,    0.69,      - ,   39536748,      -
23/05/97,    0.69,    0.69,    0.71,    0.68,      - ,   69266643,      -
22/05/97,    0.70,    0.71,    0.73,    0.69,      - ,   76356857,      -
21/05/97,    0.71,    0.73,    0.75,    0.70,      - ,   73232876,      -
20/05/97,    0.75,    0.70,    0.75,    0.68,      - ,   60724662,      -
19/05/97,    0.70,    0.69,    0.70,    0.68,      - ,   53174779,      -
16/05/97,    0.69,    0.68,    0.69,    0.68,      - ,   58844564,      -
15/05/97,    0.67,    0.67,    0.68,    0.66,      - ,   53539316,      -
14/05/97,    0.66,    0.66,    0.67,    0.66,      - ,   71967542,      -
13/05/97,    0.68,    0.67,    0.68,    0.66,      - ,   91677638,      -
12/05/97,    0.66,    0.66,    0.68,    0.64,      - ,   37552583,      -
09/05/97,    0.65,    0.65,    0.66,    0.63,      - ,   36419230,      -
08/05/97,    0.66,    0.66,    0.67,    0.66,      - ,   52312651,      -
07/05/97,    0.66,    0.66,    0.66,    0.66,      - ,   28485011,      -
06/05/97,    0.66,    0.67,    0.68,    0.66,      - ,   36145689,      -
05/05/97,    0.66,    0.66,    0.67,    0.66,      - ,   20358658,      -
02/05/97,    0.66,    0.66,    0.66,    0.65,      - ,   30946702,      -
30/04/97,    0.65,    0.66,    0.66,    0.64,      - ,   39133293,      -
29/04/97,    0.65,    0.64,    0.65,    0.63,      - ,   27699360,      -
28/04/97,    0.64,    0.64,    0.64,    0.63,      - ,   25991957,      -
25/04/97,    0.63,    0.63,    0.63,    0.63,      - ,   23407549,      -
24/04/97,    0.63,    0.63,    0.63,    0.62,      - ,   33978131,      -
23/04/97,    0.62,    0.62,    0.62,    0.61,      - ,   21622040,      -
22/04/97,    0.61,    0.60,    0.61,    0.59,      - ,   35725381,      -
18/04/97,    0.59,    0.59,    0.60,    0.58,      - ,   47717389,      -
17/04/97,    0.58,    0.58,    0.60,    0.58,      - ,   16636096,      -
16/04/97,    0.60,    0.60,    0.60,    0.60,      - ,   13671039,      -
15/04/97,    0.60,    0.60,    0.61,    0.60,      - ,   25255794,      -
14/04/97,    0.60,    0.60,    0.60,    0.59,      - ,   20789999,      -
11/04/97,    0.60,    0.61,    0.62,    0.60,      - ,   20340472,      -
10/04/97,    0.63,    0.63,    0.63,    0.62,      - ,   29089574,      -
09/04/97,    0.63,    0.63,    0.63,    0.62,      - ,   36610933,      -
08/04/97,    0.62,    0.61,    0.62,    0.60,      - ,   31830799,      -
07/04/97,    0.60,    0.61,    0.61,    0.59,      - ,   40338163,      -
04/04/97,    0.59,    0.59,    0.61,    0.58,      - ,   40082949,      -
03/04/97,    0.58,    0.59,    0.60,    0.58,      - ,   58389549,      -
02/04/97,    0.59,    0.60,    0.61,    0.58,      - ,   49101933,      -
01/04/97,    0.60,    0.60,    0.61,    0.60,      - ,   34171146,      -
31/03/97,    0.61,    0.62,    0.63,    0.60,      - ,   22271167,      -
26/03/97,    0.63,    0.63,    0.64,    0.63,      - ,   25047949,      -
25/03/97,    0.64,    0.64,    0.65,    0.63,      - ,   49434937,      -
24/03/97,    0.63,    0.63,    0.63,    0.62,      - ,   60574037,      -
20/03/97,    0.64,    0.63,    0.65,    0.61,      - ,   37139618,      -
19/03/97,    0.61,    0.61,    0.62,    0.59,      - ,   47874622,      -
18/03/97,    0.60,    0.61,    0.62,    0.60,      - ,   30247527,      -
17/03/97,    0.61,    0.61,    0.63,    0.60,      - ,   20359475,      -
14/03/97,    0.63,    0.62,    0.63,    0.62,      - ,   21460748,      -
13/03/97,    0.62,    0.61,    0.62,    0.60,      - ,   19594360,      -
12/03/97,    0.61,    0.63,    0.63,    0.61,      - ,   51436214,      -
11/03/97,    0.63,    0.63,    0.63,    0.63,      - ,   40366526,      -
10/03/97,    0.63,    0.63,    0.64,    0.63,      - ,   41096571,      -
07/03/97,    0.63,    0.63,    0.63,    0.63,      - ,   52385766,      -
06/03/97,    0.63,    0.63,    0.64,    0.63,      - ,   23029669,      -
05/03/97,    0.63,    0.63,    0.63,    0.62,      - ,   27359222,      -
04/03/97,    0.63,    0.63,    0.64,    0.62,      - ,   46511777,      -
28/02/97,    0.63,    0.60,    0.63,    0.60,      - ,   50943746,      -
27/02/97,    0.61,    0.62,    0.63,    0.60,      - ,   16657257,      -
26/02/97,    0.63,    0.63,    0.64,    0.62,      - ,   44043028,      -
25/02/97,    0.64,    0.65,    0.66,    0.63,      - ,   42878315,      -
24/02/97,    0.63,    0.61,    0.63,    0.60,      - ,   41060680,      -
21/02/97,    0.61,    0.62,    0.63,    0.60,      - ,   44866335,      -
20/02/97,    0.63,    0.63,    0.64,    0.62,      - ,   70149436,      -
19/02/97,    0.63,    0.66,    0.67,    0.63,      - ,   50431411,      -
18/02/97,    0.66,    0.65,    0.66,    0.63,      - ,   35302615,      -
17/02/97,    0.65,    0.64,    0.65,    0.63,      - ,   54101993,      -
14/02/97,    0.64,    0.65,    0.66,    0.63,      - ,   62461538,      -
13/02/97,    0.64,    0.65,    0.66,    0.60,      - ,   85526242,      -
12/02/97,    0.65,    0.65,    0.66,    0.63,      - ,   38479839,      -
07/02/97,    0.63,    0.60,    0.63,    0.58,      - ,  100719499,      -
05/02/97,    0.60,    0.60,    0.60,    0.59,      - ,   37140544,      -
04/02/97,    0.60,    0.59,    0.60,    0.59,      - ,   32598999,      -
03/02/97,    0.60,    0.60,    0.60,    0.58,      - ,   52734079,      -
31/01/97,    0.58,    0.58,    0.58,    0.55,      - ,   57908572,      -
30/01/97,    0.56,    0.54,    0.56,    0.54,      - ,   30725425,      -
29/01/97,    0.54,    0.54,    0.54,    0.54,      - ,   34566640,      -
28/01/97,    0.54,    0.54,    0.55,    0.54,      - ,   41791768,      -
24/01/97,    0.54,    0.54,    0.55,    0.54,      - ,   45946731,      -
23/01/97,    0.55,    0.54,    0.56,    0.54,      - ,   66390949,      -
22/01/97,    0.54,    0.54,    0.58,    0.54,      - ,   43622592,      -
21/01/97,    0.56,    0.57,    0.58,    0.54,      - ,   25056631,      -
20/01/97,    0.58,    0.55,    0.58,    0.54,      - ,   13596359,      -
17/01/97,    0.57,    0.55,    0.57,    0.54,      - ,   54193032,      -
16/01/97,    0.54,    0.54,    0.56,    0.54,      - ,   54001259,      -
14/01/97,    0.54,    0.54,    0.54,    0.53,      - ,   35997344,      -
13/01/97,    0.53,    0.53,    0.53,    0.53,      - ,   25700660,      -
10/01/97,    0.53,    0.53,    0.53,    0.53,      - ,   44315962,      -
09/01/97,    0.53,    0.53,    0.53,    0.53,      - ,   73688501,      -
08/01/97,    0.53,    0.53,    0.54,    0.53,      - ,   62692599,      -
07/01/97,    0.53,    0.53,    0.53,    0.53,      - ,   57480962,      -
06/01/97,    0.53,    0.51,    0.53,    0.48,      - ,   59801795,      -
03/01/97,    0.48,    0.47,    0.49,    0.47,      - ,   22946850,      -
02/01/97,    0.47,    0.47,    0.47,    0.47,      - ,   31167446,      -
30/12/96,    0.47,    0.47,    0.48,    0.47,      - ,   14298736,      -
27/12/96,    0.47,    0.47,    0.47,    0.47,      - ,   27311719,      -
26/12/96,    0.47,    0.46,    0.47,    0.46,      - ,   25728695,      -
23/12/96,    0.46,    0.46,    0.46,    0.46,      - ,   13462558,      -
20/12/96,    0.46,    0.46,    0.46,    0.46,      - ,   48451825,      -
19/12/96,    0.46,    0.46,    0.46,    0.46,      - ,   43646062,      -
18/12/96,    0.46,    0.46,    0.46,    0.45,      - ,   92484521,      -
17/12/96,    0.45,    0.45,    0.46,    0.45,      - ,   40675444,      -
16/12/96,    0.45,    0.45,    0.46,    0.43,      - ,  101041110,      -
12/12/96,    0.45,    0.45,    0.45,    0.43,      - ,   36250977,      -
11/12/96,    0.43,    0.43,    0.43,    0.41,      - ,   29560527,      -
10/12/96,    0.45,    0.43,    0.45,    0.42,      - ,   33880644,      -
09/12/96,    0.45,    0.45,    0.45,    0.45,      - ,   22339366,      -
06/12/96,    0.45,    0.43,    0.45,    0.41,      - ,   48898832,      -
05/12/96,    0.45,    0.43,    0.45,    0.41,      - ,   61933102,      -
04/12/96,    0.41,    0.41,    0.42,    0.41,      - ,   76258287,      -
03/12/96,    0.41,    0.41,    0.41,    0.41,      - ,   87717512,      -
02/12/96,    0.41,    0.41,    0.41,    0.41,      - ,   19319382,      -
29/11/96,    0.41,    0.41,    0.41,    0.41,      - ,   27928724,      -
28/11/96,    0.41,    0.41,    0.41,    0.40,      - ,   12668399,      -
27/11/96,    0.41,    0.41,    0.41,    0.41,      - ,   14276599,      -
26/11/96,    0.41,    0.41,    0.41,    0.41,      - ,   38103624,      -
25/11/96,    0.41,    0.41,    0.41,    0.41,      - ,   53519399,      -
22/11/96,    0.41,    0.41,    0.41,    0.41,      - ,   61197119,      -
21/11/96,    0.41,    0.40,    0.41,    0.39,      - ,   71338719,      -
20/11/96,    0.39,    0.39,    0.40,    0.39,      - ,   51440953,      -
19/11/96,    0.39,    0.39,    0.40,    0.39,      - ,   44284987,      -
18/11/96,    0.40,    0.39,    0.40,    0.39,      - ,   47938420,      -
14/11/96,    0.39,    0.39,    0.39,    0.38,      - ,   18685615,      -
13/11/96,    0.39,    0.39,    0.39,    0.38,      - ,   24830884,      -
12/11/96,    0.38,    0.38,    0.39,    0.37,      - ,   26668973,      -
11/11/96,    0.38,    0.37,    0.38,    0.37,      - ,   11970605,      -
08/11/96,    0.37,    0.37,    0.39,    0.37,      - ,   26802186,      -
07/11/96,    0.38,    0.38,    0.39,    0.38,      - ,   41870168,      -
06/11/96,    0.39,    0.39,    0.39,    0.38,      - ,   10104328,      -
05/11/96,    0.39,    0.39,    0.39,    0.39,      - ,   42299338,      -
04/11/96,    0.39,    0.39,    0.39,    0.39,      - ,   18117699,      -
01/11/96,    0.39,    0.39,    0.39,    0.39,      - ,   35237353,      -
31/10/96,    0.39,    0.39,    0.39,    0.38,      - ,   33338640,      -
30/10/96,    0.38,    0.39,    0.39,    0.38,      - ,   17133887,      -
29/10/96,    0.39,    0.38,    0.39,    0.37,      - ,   36552857,      -
28/10/96,    0.37,    0.38,    0.38,    0.37,      - ,   10367223,      -
25/10/96,    0.38,    0.38,    0.39,    0.37,      - ,    9236315,      -
24/10/96,    0.39,    0.38,    0.39,    0.37,      - ,   33186815,      -
23/10/96,    0.39,    0.38,    0.39,    0.38,      - ,   32147905,      -
22/10/96,    0.39,    0.39,    0.39,    0.39,      - ,   45656456,      -
21/10/96,    0.40,    0.39,    0.40,    0.39,      - ,   67351699,      -
18/10/96,    0.39,    0.39,    0.39,    0.39,      - ,   36196122,      -
17/10/96,    0.39,    0.39,    0.39,    0.38,      - ,  133596199,      -
16/10/96,    0.38,    0.37,    0.38,    0.36,      - ,  104558618,      -
15/10/96,    0.36,    0.36,    0.36,    0.35,      - ,   27342249,      -
14/10/96,    0.36,    0.35,    0.36,    0.35,      - ,    9102657,      -
11/10/96,    0.35,    0.35,    0.35,    0.34,      - ,   19331305,      -
10/10/96,    0.34,    0.35,    0.36,    0.34,      - ,   50655714,      -
09/10/96,    0.36,    0.36,    0.36,    0.35,      - ,   16756874,      -
08/10/96,    0.36,    0.36,    0.37,    0.36,      - ,   15741299,      -
07/10/96,    0.36,    0.36,    0.36,    0.36,      - ,   19154566,      -
04/10/96,    0.36,    0.36,    0.36,    0.36,      - ,   14291199,      -
02/10/96,    0.36,    0.36,    0.36,    0.36,      - ,   37099244,      -
01/10/96,    0.35,    0.35,    0.36,    0.34,      - ,   20849359,      -
30/09/96,    0.35,    0.33,    0.35,    0.33,      - ,   12447781,      -
27/09/96,    0.33,    0.33,    0.34,    0.33,      - ,   15385163,      -
26/09/96,    0.33,    0.34,    0.34,    0.33,      - ,   18283852,      -
25/09/96,    0.34,    0.34,    0.35,    0.34,      - ,   19327367,      -
24/09/96,    0.35,    0.35,    0.35,    0.34,      - ,   21522668,      -
23/09/96,    0.34,    0.34,    0.35,    0.34,      - ,   28041441,      -
20/09/96,    0.35,    0.36,    0.36,    0.35,      - ,   25081166,      -
19/09/96,    0.36,    0.35,    0.36,    0.35,      - ,   15316199,      -
18/09/96,    0.35,    0.35,    0.36,    0.35,      - ,   13441371,      -
17/09/96,    0.36,    0.36,    0.36,    0.36,      - ,   26015133,      -
16/09/96,    0.36,    0.36,    0.36,    0.35,      - ,   19786216,      -
13/09/96,    0.36,    0.36,    0.36,    0.35,      - ,   32814802,      -
12/09/96,    0.35,    0.34,    0.35,    0.34,      - ,   36245835,      -
11/09/96,    0.34,    0.36,    0.36,    0.34,      - ,   32899566,      -
10/09/96,    0.36,    0.36,    0.36,    0.36,      - ,   28726699,      -
09/09/96,    0.36,    0.36,    0.36,    0.35,      - ,   14927394,      -
06/09/96,    0.35,    0.35,    0.36,    0.34,      - ,   23981365,      -
05/09/96,    0.35,    0.35,    0.36,    0.34,      - ,   18730799,      -
04/09/96,    0.35,    0.35,    0.36,    0.34,      - ,   15012977,      -
03/09/96,    0.35,    0.34,    0.36,    0.33,      - ,   36103576,      -
02/09/96,    0.34,    0.35,    0.36,    0.34,      - ,    6150034,      -
30/08/96,    0.36,    0.36,    0.36,    0.35,      - ,   26712699,      -
29/08/96,    0.36,    0.35,    0.36,    0.35,      - ,   21033145,      -
28/08/96,    0.35,    0.35,    0.35,    0.34,      - ,   42607839,      -
27/08/96,    0.34,    0.33,    0.34,    0.33,      - ,   31644475,      -
26/08/96,    0.33,    0.33,    0.34,    0.33,      - ,   26460321,      -
23/08/96,    0.34,    0.34,    0.36,    0.33,      - ,   32953317,      -
22/08/96,    0.36,    0.36,    0.37,    0.36,      - ,   15975333,      -
21/08/96,    0.37,    0.37,    0.37,    0.37,      - ,   23150448,      -
20/08/96,    0.37,    0.37,    0.37,    0.36,      - ,   29072464,      -
19/08/96,    0.37,    0.37,    0.38,    0.37,      - ,   70985199,      -
16/08/96,    0.37,    0.37,    0.37,    0.36,      - ,   21402594,      -
15/08/96,    0.37,    0.36,    0.37,    0.36,      - ,   19440749,      -
14/08/96,    0.36,    0.36,    0.36,    0.36,      - ,   27981666,      -
13/08/96,    0.36,    0.36,    0.36,    0.36,      - ,   28866033,      -
12/08/96,    0.36,    0.36,    0.37,    0.35,      - ,   15297566,      -
09/08/96,    0.36,    0.36,    0.36,    0.35,      - ,   19708144,      -
08/08/96,    0.35,    0.36,    0.36,    0.35,      - ,   19668274,      -
07/08/96,    0.36,    0.36,    0.37,    0.36,      - ,   42958599,      -
06/08/96,    0.36,    0.35,    0.36,    0.34,      - ,   35670668,      -
05/08/96,    0.35,    0.34,    0.35,    0.33,      - ,   48829432,      -
02/08/96,    0.34,    0.34,    0.35,    0.33,      - ,   60800955,      -
01/08/96,    0.33,    0.33,    0.33,    0.33,      - ,   17791890,      -
31/07/96,    0.33,    0.33,    0.33,    0.33,      - ,   23101433,      -
30/07/96,    0.33,    0.33,    0.33,    0.32,      - ,   26424799,      -
29/07/96,    0.32,    0.33,    0.33,    0.32,      - ,   20209090,      -
26/07/96,    0.33,    0.33,    0.33,    0.33,      - ,   37465763,      -
25/07/96,    0.33,    0.33,    0.33,    0.32,      - ,   36770560,      -
24/07/96,    0.32,    0.33,    0.33,    0.32,      - ,   19559445,      -
23/07/96,    0.33,    0.33,    0.33,    0.33,      - ,   26882921,      -
22/07/96,    0.33,    0.33,    0.34,    0.33,      - ,   14591245,      -
19/07/96,    0.34,    0.34,    0.34,    0.33,      - ,   26490999,      -
18/07/96,    0.33,    0.33,    0.34,    0.33,      - ,   32520866,      -
17/07/96,    0.33,    0.33,    0.34,    0.33,      - ,   36770508,      -
16/07/96,    0.33,    0.33,    0.35,    0.33,      - ,   52383633,      -
15/07/96,    0.34,    0.36,    0.37,    0.34,      - ,   29933599,      -
12/07/96,    0.36,    0.37,    0.38,    0.36,      - ,   24856743,      -
11/07/96,    0.37,    0.37,    0.38,    0.36,      - ,   42479502,      -
10/07/96,    0.38,    0.39,    0.39,    0.37,      - ,   44436881,      -
09/07/96,    0.39,    0.39,    0.39,    0.39,      - ,   35527333,      -
08/07/96,    0.39,    0.39,    0.39,    0.38,      - ,   29190699,      -
05/07/96,    0.39,    0.39,    0.39,    0.39,      - ,   48789856,      -
04/07/96,    0.39,    0.39,    0.40,    0.38,      - ,   31418425,      -
03/07/96,    0.39,    0.39,    0.39,    0.38,      - ,   68067461,      -
02/07/96,    0.38,    0.38,    0.39,    0.36,      - ,   70461189,      -
01/07/96,    0.36,    0.36,    0.36,    0.36,      - ,   39796499,      -
28/06/96,    0.36,    0.37,    0.38,    0.36,      - ,   24152421,      -
27/06/96,    0.38,    0.38,    0.39,    0.37,      - ,   39107936,      -
26/06/96,    0.38,    0.38,    0.39,    0.37,      - ,   37226684,      -
25/06/96,    0.37,    0.38,    0.38,    0.37,      - ,   19265778,      -
24/06/96,    0.39,    0.39,    0.39,    0.38,      - ,   34279999,      -
21/06/96,    0.38,    0.37,    0.38,    0.37,      - ,   27358953,      -
20/06/96,    0.36,    0.36,    0.36,    0.36,      - ,   16091308,      -
19/06/96,    0.36,    0.36,    0.37,    0.36,      - ,   25540627,      -
18/06/96,    0.37,    0.37,    0.37,    0.36,      - ,   50619199,      -
17/06/96,    0.37,    0.36,    0.37,    0.36,      - ,   57347149,      -
14/06/96,    0.36,    0.36,    0.36,    0.35,      - ,   36450988,      -
13/06/96,    0.35,    0.35,    0.36,    0.35,      - ,    3321668,      -
12/06/96,    0.36,    0.35,    0.36,    0.34,      - ,   26874728,      -
11/06/96,    0.34,    0.34,    0.34,    0.33,      - ,   18078564,      -
10/06/96,    0.34,    0.35,    0.36,    0.34,      - ,   19430168,      -
07/06/96,    0.35,    0.35,    0.35,    0.34,      - ,   23015999,      -
05/06/96,    0.34,    0.36,    0.36,    0.34,      - ,   48054444,      -
04/06/96,    0.36,    0.35,    0.36,    0.35,      - ,   21710856,      -
03/06/96,    0.36,    0.34,    0.36,    0.34,      - ,   32343499,      -
31/05/96,    0.35,    0.36,    0.36,    0.35,      - ,   21119555,      -
30/05/96,    0.36,    0.36,    0.36,    0.35,      - ,   33902444,      -
29/05/96,    0.36,    0.36,    0.36,    0.36,      - ,   31743999,      -
28/05/96,    0.37,    0.36,    0.37,    0.36,      - ,   31805999,      -
27/05/96,    0.36,    0.36,    0.36,    0.36,      - ,   21900833,      -
24/05/96,    0.36,    0.36,    0.37,    0.36,      - ,   33394499,      -
23/05/96,    0.36,    0.36,    0.37,    0.36,      - ,   31967888,      -
22/05/96,    0.37,    0.37,    0.37,    0.36,      - ,   28118243,      -
21/05/96,    0.37,    0.38,    0.39,    0.37,      - ,   50092736,      -
20/05/96,    0.39,    0.37,    0.39,    0.37,      - ,   42564851,      -
17/05/96,    0.37,    0.39,    0.39,    0.37,      - ,   47499999,      -
16/05/96,    0.39,    0.37,    0.39,    0.37,      - ,   42232648,      -
15/05/96,    0.38,    0.37,    0.39,    0.37,      - ,   41618243,      -
14/05/96,    0.38,    0.38,    0.38,    0.37,      - ,   47729999,      -
13/05/96,    0.38,    0.37,    0.38,    0.37,      - ,   29546378,      -
10/05/96,    0.37,    0.37,    0.38,    0.36,      - ,   68468729,      -
09/05/96,    0.37,    0.36,    0.37,    0.36,      - ,   90679499,      -
08/05/96,    0.36,    0.35,    0.36,    0.35,      - ,   61420571,      -
07/05/96,    0.36,    0.33,    0.36,    0.33,      - ,   53447727,      -
06/05/96,    0.34,    0.33,    0.34,    0.33,      - ,   23789999,      -
03/05/96,    0.33,    0.33,    0.34,    0.33,      - ,   21932181,      -
02/05/96,    0.33,    0.33,    0.34,    0.33,      - ,   40698424,      -
30/04/96,    0.33,    0.33,    0.33,    0.33,      - ,   23691499,      -
29/04/96,    0.33,    0.33,    0.33,    0.33,      - ,   28603636,      -
26/04/96,    0.33,    0.33,    0.33,    0.33,      - ,   29434999,      -
25/04/96,    0.33,    0.33,    0.33,    0.33,      - ,   29945575,      -
24/04/96,    0.33,    0.33,    0.33,    0.33,      - ,   22615121,      -
23/04/96,    0.33,    0.33,    0.33,    0.33,      - ,   21894939,      -
22/04/96,    0.34,    0.34,    0.34,    0.33,      - ,   29923411,      -
19/04/96,    0.33,    0.33,    0.34,    0.33,      - ,   26067999,      -
18/04/96,    0.33,    0.33,    0.33,    0.33,      - ,   26624242,      -
17/04/96,    0.33,    0.33,    0.33,    0.33,      - ,   40096908,      -
16/04/96,    0.33,    0.33,    0.33,    0.33,      - ,   42611818,      -
15/04/96,    0.33,    0.33,    0.33,    0.32,      - ,   52490211,      -
12/04/96,    0.33,    0.33,    0.33,    0.32,      - ,   31304424,      -
11/04/96,    0.32,    0.33,    0.33,    0.32,      - ,   19138090,      -
10/04/96,    0.32,    0.33,    0.33,    0.32,      - ,   20942469,      -
09/04/96,    0.33,    0.33,    0.33,    0.32,      - ,   25162908,      -
08/04/96,    0.33,    0.33,    0.33,    0.32,      - ,   36728727,      -
03/04/96,    0.33,    0.33,    0.33,    0.33,      - ,   43494499,      -
02/04/96,    0.33,    0.34,    0.35,    0.33,      - ,   20488999,      -
01/04/96,    0.34,    0.34,    0.35,    0.33,      - ,   33267499,      -
29/03/96,    0.34,    0.35,    0.35,    0.33,      - ,   28885714,      -
28/03/96,    0.35,    0.33,    0.35,    0.33,      - ,   47725363,      -
27/03/96,    0.35,    0.33,    0.35,    0.33,      - ,   54724090,      -
26/03/96,    0.33,    0.33,    0.34,    0.33,      - ,   47984181,      -
25/03/96,    0.33,    0.33,    0.34,    0.33,      - ,   50382666,      -
22/03/96,    0.33,    0.33,    0.33,    0.32,      - ,   49551348,      -
20/03/96,    0.33,    0.33,    0.33,    0.32,      - ,   55496696,      -
19/03/96,    0.33,    0.33,    0.33,    0.33,      - ,   87927272,      -
18/03/96,    0.33,    0.33,    0.34,    0.33,      - ,  127655757,      -
15/03/96,    0.33,    0.33,    0.33,    0.32,      - ,   40110727,      -
14/03/96,    0.33,    0.32,    0.33,    0.32,      - ,   53325093,      -
13/03/96,    0.32,    0.32,    0.33,    0.32,      - ,   51618468,      -
12/03/96,    0.32,    0.32,    0.32,    0.31,      - ,   81123656,      -
11/03/96,    0.32,    0.31,    0.32,    0.31,      - ,   92179838,      -
08/03/96,    0.32,    0.32,    0.33,    0.31,      - ,  106445499,      -
07/03/96,    0.32,    0.31,    0.32,    0.30,      - ,  145594354,      -
06/03/96,    0.33,    0.34,    0.34,    0.33,      - ,   68498499,      -
05/03/96,    0.34,    0.33,    0.35,    0.32,      - ,   92992908,      -
04/03/96,    0.33,    0.32,    0.33,    0.32,      - ,   21251952,      -
01/03/96,    0.32,    0.32,    0.33,    0.32,      - ,   41800499,      -
29/02/96,    0.32,    0.32,    0.32,    0.31,      - ,   59922656,      -
28/02/96,    0.33,    0.33,    0.33,    0.32,      - ,   64188908,      -
27/02/96,    0.33,    0.33,    0.33,    0.32,      - ,   40227999,      -
26/02/96,    0.33,    0.32,    0.33,    0.32,      - ,   55836468,      -
23/02/96,    0.32,    0.32,    0.33,    0.32,      - ,   57839843,      -
22/02/96,    0.32,    0.31,    0.32,    0.31,      - ,   60303741,      -
16/02/96,    0.31,    0.31,    0.31,    0.31,      - ,   35464499,      -
15/02/96,    0.31,    0.32,    0.32,    0.31,      - ,   39190734,      -
14/02/96,    0.32,    0.32,    0.32,    0.32,      - ,   67840499,      -
13/02/96,    0.32,    0.32,    0.33,    0.32,      - ,  170067187,      -
12/02/96,    0.33,    0.32,    0.33,    0.32,      - ,   85408124,      -
09/02/96,    0.32,    0.32,    0.33,    0.32,      - ,   51579499,      -
08/02/96,    0.32,    0.32,    0.33,    0.31,      - ,   73551374,      -
07/02/96,    0.32,    0.33,    0.33,    0.32,      - ,   33716363,      -
06/02/96,    0.33,    0.33,    0.33,    0.32,      - ,   36175060,      -
05/02/96,    0.32,    0.33,    0.33,    0.32,      - ,   62663636,      -
02/02/96,    0.33,    0.32,    0.33,    0.31,      - ,   84308124,      -
01/02/96,    0.31,    0.30,    0.32,    0.29,      - ,   85418199,      -
31/01/96,    0.30,    0.29,    0.30,    0.29,      - ,   55513792,      -
30/01/96,    0.29,    0.28,    0.30,    0.27,      - ,   57420535,      -
26/01/96,    0.27,    0.27,    0.28,    0.27,      - ,   42446222,      -
24/01/96,    0.28,    0.28,    0.29,    0.28,      - ,   36473499,      -
23/01/96,    0.29,    0.29,    0.29,    0.29,      - ,   37534482,      -
22/01/96,    0.29,    0.29,    0.29,    0.28,      - ,   18575861,      -
19/01/96,    0.29,    0.29,    0.29,    0.28,      - ,   42832861,      -
18/01/96,    0.29,    0.29,    0.29,    0.29,      - ,   24135517,      -
17/01/96,    0.29,    0.29,    0.30,    0.29,      - ,   27883861,      -
16/01/96,    0.29,    0.30,    0.30,    0.29,      - ,   41028333,      -
15/01/96,    0.30,    0.30,    0.30,    0.29,      - ,   37090599,      -
11/01/96,    0.28,    0.27,    0.28,    0.27,      - ,   42171499,      -
10/01/96,    0.27,    0.27,    0.28,    0.26,      - ,   52176110,      -
09/01/96,    0.27,    0.27,    0.28,    0.27,      - ,   42499555,      -
08/01/96,    0.28,    0.28,    0.29,    0.28,      - ,   59894035,      -
05/01/96,    0.27,    0.27,    0.28,    0.26,      - ,   87876073,      -
04/01/96,    0.27,    0.27,    0.27,    0.25,      - ,   52817555,      -
03/01/96,    0.26,    0.25,    0.27,    0.25,      - ,  118160999,      -
02/01/96,    0.25,    0.25,    0.25,    0.25,      - ,   32047959,      -
28/12/95,    0.25,    0.25,    0.25,    0.24,      - ,   30192959,      -
27/12/95,    0.25,    0.25,    0.25,    0.25,      - ,   22171859,      -
26/12/95,    0.25,    0.25,    0.25,    0.25,      - ,   31788899,      -
22/12/95,    0.25,    0.25,    0.25,    0.25,      - ,   49788479,      -
21/12/95,    0.24,    0.25,    0.25,    0.24,      - ,   38130199,      -
20/12/95,    0.25,    0.23,    0.25,    0.23,      - ,   46156521,      -
19/12/95,    0.22,    0.22,    0.22,    0.22,      - ,   38686227,      -
18/12/95,    0.22,    0.22,    0.23,    0.22,      - ,  186138408,      -
15/12/95,    0.23,    0.22,    0.23,    0.22,      - ,   29154590,      -
14/12/95,    0.23,    0.25,    0.25,    0.22,      - ,   34411799,      -
13/12/95,    0.25,    0.25,    0.25,    0.25,      - ,   43264999,      -
12/12/95,    0.25,    0.25,    0.25,    0.25,      - ,   29504839,      -
11/12/95,    0.25,    0.24,    0.25,    0.24,      - ,   10738583,      -
08/12/95,    0.25,    0.25,    0.25,    0.24,      - ,   15929359,      -
07/12/95,    0.25,    0.24,    0.25,    0.24,      - ,   31474333,      -
06/12/95,    0.25,    0.25,    0.25,    0.24,      - ,  120436319,      -
05/12/95,    0.25,    0.25,    0.25,    0.24,      - ,   28681479,      -
04/12/95,    0.25,    0.25,    0.25,    0.25,      - ,   44465199,      -
01/12/95,    0.25,    0.23,    0.25,    0.22,      - ,   62615652,      -
30/11/95,    0.24,    0.22,    0.25,    0.22,      - ,   91923681,      -
29/11/95,    0.22,    0.22,    0.22,    0.22,      - ,   56532340,      -
28/11/95,    0.22,    0.23,    0.23,    0.22,      - ,   37537391,      -
27/11/95,    0.22,    0.23,    0.24,    0.22,      - ,   47885217,      -
24/11/95,    0.22,    0.23,    0.24,    0.22,      - ,   39661825,      -
23/11/95,    0.23,    0.22,    0.24,    0.22,      - ,   26876499,      -
22/11/95,    0.22,    0.22,    0.23,    0.22,      - ,  110463545,      -
21/11/95,    0.22,    0.22,    0.22,    0.22,      - ,   53801045,      -
20/11/95,    0.22,    0.22,    0.22,    0.22,      - ,   27753318,      -
17/11/95,    0.23,    0.23,    0.25,    0.23,      - ,   32273217,      -
16/11/95,    0.23,    0.23,    0.23,    0.22,      - ,   30570434,      -
14/11/95,    0.22,    0.22,    0.22,    0.21,      - ,   39409999,      -
13/11/95,    0.22,    0.22,    0.22,    0.21,      - ,   40749636,      -
10/11/95,    0.23,    0.25,    0.25,    0.22,      - ,   39478119,      -
09/11/95,    0.25,    0.25,    0.25,    0.25,      - ,   20563199,      -
08/11/95,    0.25,    0.25,    0.25,    0.23,      - ,   31915159,      -
07/11/95,    0.24,    0.24,    0.24,    0.23,      - ,   25051062,      -
06/11/95,    0.24,    0.25,    0.25,    0.23,      - ,   19658099,      -
03/11/95,    0.25,    0.25,    0.25,    0.24,      - ,   19575599,      -
01/11/95,    0.24,    0.25,    0.25,    0.24,      - ,   25633719,      -
31/10/95,    0.25,    0.25,    0.25,    0.24,      - ,   17609279,      -
30/10/95,    0.24,    0.25,    0.25,    0.24,      - ,   26774819,      -
27/10/95,    0.25,    0.25,    0.25,    0.22,      - ,   48691499,      -
26/10/95,    0.25,    0.25,    0.25,    0.24,      - ,   86512999,      -
25/10/95,    0.25,    0.26,    0.27,    0.25,      - ,   39474922,      -
24/10/95,    0.26,    0.27,    0.27,    0.26,      - ,   53942407,      -
23/10/95,    0.27,    0.27,    0.27,    0.27,      - ,   33304888,      -
19/10/95,    0.27,    0.27,    0.27,    0.27,      - ,   25742222,      -
18/10/95,    0.27,    0.28,    0.28,    0.27,      - ,   49681321,      -
17/10/95,    0.28,    0.27,    0.28,    0.27,      - ,   50983333,      -
16/10/95,    0.27,    0.27,    0.27,    0.26,      - ,   42408703,      -
11/10/95,    0.27,    0.27,    0.27,    0.26,      - ,   27750888,      -
10/10/95,    0.27,    0.27,    0.27,    0.26,      - ,   23589703,      -
09/10/95,    0.27,    0.27,    0.27,    0.27,      - ,   17999036,      -
06/10/95,    0.28,    0.28,    0.29,    0.27,      - ,   28367499,      -
05/10/95,    0.28,    0.27,    0.28,    0.27,      - ,   32647110,      -
04/10/95,    0.27,    0.27,    0.28,    0.27,      - ,   19710740,      -
03/10/95,    0.27,    0.27,    0.28,    0.26,      - ,   36419555,      -
02/10/95,    0.27,    0.29,    0.30,    0.27,      - ,   32049103,      -
29/09/95,    0.30,    0.29,    0.30,    0.29,      - ,   25070896,      -
28/09/95,    0.29,    0.29,    0.30,    0.28,      - ,   39455172,      -
27/09/95,    0.29,    0.29,    0.29,    0.28,      - ,   40878289,      -
26/09/95,    0.29,    0.30,    0.30,    0.29,      - ,   46022399,      -
25/09/95,    0.30,    0.30,    0.30,    0.29,      - ,   34125799,      -
22/09/95,    0.30,    0.30,    0.30,    0.29,      - ,   67411799,      -
21/09/95,    0.30,    0.31,    0.31,    0.30,      - ,   64182096,      -
20/09/95,    0.31,    0.31,    0.32,    0.31,      - ,   34009499,      -
19/09/95,    0.31,    0.32,    0.33,    0.31,      - ,   70715390,      -
18/09/95,    0.32,    0.31,    0.32,    0.31,      - ,   50291499,      -
15/09/95,    0.32,    0.32,    0.32,    0.31,      - ,   86321187,      -
14/09/95,    0.31,    0.29,    0.32,    0.29,      - ,  146693103,      -
13/09/95,    0.29,    0.28,    0.30,    0.27,      - ,   85595571,      -
12/09/95,    0.28,    0.27,    0.28,    0.27,      - ,   41809518,      -
11/09/95,    0.27,    0.27,    0.27,    0.27,      - ,   44051185,      -
08/09/95,    0.27,    0.27,    0.27,    0.26,      - ,    6433870,      -
06/09/95,    0.27,    0.27,    0.27,    0.27,      - ,   26114444,      -
05/09/95,    0.27,    0.27,    0.27,    0.27,      - ,   30241666,      -
04/09/95,    0.27,    0.27,    0.27,    0.26,      - ,   20624296,      -
01/09/95,    0.26,    0.26,    0.27,    0.26,      - ,   30187019,      -
31/08/95,    0.26,    0.25,    0.26,    0.25,      - ,   42368479,      -
30/08/95,    0.25,    0.25,    0.25,    0.25,      - ,   65316159,      -
29/08/95,    0.26,    0.27,    0.27,    0.26,      - ,   43645636,      -
28/08/95,    0.27,    0.27,    0.28,    0.27,      - ,   22328518,      -
25/08/95,    0.27,    0.27,    0.27,    0.26,      - ,   38842888,      -
24/08/95,    0.26,    0.27,    0.28,    0.26,      - ,   75029499,      -
23/08/95,    0.27,    0.26,    0.27,    0.26,      - ,   88006615,      -
22/08/95,    0.26,    0.25,    0.26,    0.25,      - ,   48092399,      -
21/08/95,    0.25,    0.25,    0.25,    0.25,      - ,   34026999,      -
18/08/95,    0.25,    0.25,    0.25,    0.25,      - ,   30992699,      -
17/08/95,    0.25,    0.25,    0.26,    0.25,      - ,   34027899,      -
16/08/95,    0.25,    0.25,    0.25,    0.25,      - ,   55714799,      -
15/08/95,    0.25,    0.25,    0.25,    0.25,      - ,   52443599,      -
14/08/95,    0.25,    0.25,    0.25,    0.25,      - ,   37949399,      -
11/08/95,    0.25,    0.25,    0.26,    0.25,      - ,   43819199,      -
10/08/95,    0.26,    0.27,    0.27,    0.26,      - ,   27514148,      -
09/08/95,    0.26,    0.27,    0.27,    0.26,      - ,   35984592,      -
08/08/95,    0.27,    0.27,    0.27,    0.26,      - ,   53794796,      -
07/08/95,    0.28,    0.26,    0.28,    0.26,      - ,   72334999,      -
04/08/95,    0.26,    0.25,    0.27,    0.25,      - ,   64565999,      -
02/08/95,    0.25,    0.25,    0.25,    0.25,      - ,   41269319,      -
01/08/95,    0.25,    0.25,    0.25,    0.25,      - ,   35224559,      -
31/07/95,    0.25,    0.25,    0.25,    0.25,      - ,   26498319,      -
28/07/95,    0.25,    0.25,    0.25,    0.25,      - ,   24926999,      -
27/07/95,    0.25,    0.25,    0.25,    0.25,      - ,   15714999,      -
26/07/95,    0.25,    0.25,    0.25,    0.25,      - ,    7212479,      -
25/07/95,    0.25,    0.25,    0.25,    0.25,      - ,   16230899,      -
24/07/95,    0.25,    0.25,    0.25,    0.25,      - ,   37674879,      -
21/07/95,    0.25,    0.25,    0.25,    0.25,      - ,   24875839,      -
20/07/95,    0.25,    0.25,    0.25,    0.25,      - ,   57326039,      -
19/07/95,    0.25,    0.25,    0.25,    0.25,      - ,   62884799,      -
18/07/95,    0.25,    0.25,    0.26,    0.25,      - ,   72053799,      -
17/07/95,    0.26,    0.27,    0.27,    0.26,      - ,   22002962,      -
14/07/95,    0.27,    0.25,    0.27,    0.25,      - ,   43516199,      -
13/07/95,    0.26,    0.27,    0.27,    0.26,      - ,   32175851,      -
12/07/95,    0.27,    0.25,    0.27,    0.25,      - ,   55033199,      -
11/07/95,    0.25,    0.25,    0.27,    0.25,      - ,   56135819,      -
10/07/95,    0.25,    0.26,    0.26,    0.25,      - ,   39411865,      -
07/07/95,    0.25,    0.25,    0.25,    0.25,      - ,   46460479,      -
06/07/95,    0.25,    0.25,    0.25,    0.25,      - ,   53045719,      -
05/07/95,    0.25,    0.23,    0.25,    0.23,      - ,   78695652,      -
04/07/95,    0.23,    0.22,    0.23,    0.22,      - ,   43453090,      -
03/07/95,    0.22,    0.22,    0.22,    0.22,      - ,   12894954,      -
30/06/95,    0.22,    0.23,    0.23,    0.22,      - ,   13793499,      -
29/06/95,    0.23,    0.22,    0.23,    0.22,      - ,   48900999,      -
28/06/95,    0.22,    0.23,    0.24,    0.22,      - ,   39490499,      -
27/06/95,    0.23,    0.22,    0.23,    0.22,      - ,   51930272,      -
26/06/95,    0.22,    0.22,    0.22,    0.22,      - ,   22939840,      -
23/06/95,    0.22,    0.23,    0.23,    0.22,      - ,   36093912,      -
22/06/95,    0.22,    0.24,    0.24,    0.22,      - ,   34504916,      -
21/06/95,    0.24,    0.22,    0.25,    0.22,      - ,   38231454,      -
20/06/95,    0.22,    0.22,    0.23,    0.22,      - ,   49522227,      -
19/06/95,    0.23,    0.24,    0.25,    0.23,      - ,   34159833,      -
16/06/95,    0.25,    0.24,    0.25,    0.23,      - ,   18627666,      -
14/06/95,    0.25,    0.25,    0.25,    0.24,      - ,   45366199,      -
13/06/95,    0.25,    0.25,    0.25,    0.25,      - ,   53630279,      -
12/06/95,    0.25,    0.25,    0.25,    0.25,      - ,   37925999,      -
09/06/95,    0.25,    0.25,    0.25,    0.25,      - ,   65589439,      -
08/06/95,    0.25,    0.25,    0.27,    0.25,      - ,   69127239,      -
07/06/95,    0.25,    0.27,    0.27,    0.25,      - ,   43264370,      -
06/06/95,    0.27,    0.28,    0.28,    0.26,      - ,   46531874,      -
05/06/95,    0.29,    0.27,    0.29,    0.27,      - ,   62521277,      -
02/06/95,    0.27,    0.26,    0.27,    0.25,      - ,   89077499,      -
01/06/95,    0.25,    0.25,    0.25,    0.25,      - ,   53362999,      -
31/05/95,    0.25,    0.25,    0.25,    0.25,      - ,   38923499,      -
30/05/95,    0.25,    0.25,    0.26,    0.25,      - ,   56310799,      -
29/05/95,    0.26,    0.26,    0.26,    0.25,      - ,   50681384,      -
26/05/95,    0.27,    0.26,    0.27,    0.26,      - ,   60231807,      -
25/05/95,    0.27,    0.28,    0.28,    0.26,      - ,   51759892,      -
24/05/95,    0.27,    0.27,    0.28,    0.27,      - ,   50321244,      -
23/05/95,    0.27,    0.27,    0.27,    0.26,      - ,   59269444,      -
22/05/95,    0.27,    0.25,    0.27,    0.25,      - ,   46538719,      -
19/05/95,    0.25,    0.25,    0.26,    0.25,      - ,   92845123,      -
18/05/95,    0.26,    0.25,    0.27,    0.25,      - ,   83296879,      -
17/05/95,    0.25,    0.25,    0.25,    0.25,      - ,   47773399,      -
16/05/95,    0.25,    0.25,    0.25,    0.24,      - ,   68506019,      -
15/05/95,    0.25,    0.26,    0.26,    0.25,      - ,   53837692,      -
12/05/95,    0.25,    0.25,    0.25,    0.25,      - ,   66260479,      -
11/05/95,    0.25,    0.26,    0.27,    0.25,      - ,   53020730,      -
10/05/95,    0.26,    0.27,    0.28,    0.26,      - ,   63743999,      -
09/05/95,    0.27,    0.25,    0.27,    0.25,      - ,   48299159,      -
08/05/95,    0.25,    0.26,    0.26,    0.25,      - ,   42411576,      -
05/05/95,    0.26,    0.27,    0.28,    0.26,      - ,   62933333,      -
04/05/95,    0.27,    0.25,    0.27,    0.25,      - ,   81561599,      -
03/05/95,    0.25,    0.25,    0.26,    0.25,      - ,   72969599,      -
02/05/95,    0.25,    0.25,    0.25,    0.24,      - ,   45477599,      -
28/04/95,    0.25,    0.25,    0.25,    0.25,      - ,   63705799,      -
27/04/95,    0.25,    0.23,    0.25,    0.22,      - ,   69023499,      -
26/04/95,    0.23,    0.22,    0.24,    0.22,      - ,  100228636,      -
25/04/95,    0.22,    0.20,    0.22,    0.19,      - ,   96703199,      -
24/04/95,    0.20,    0.19,    0.20,    0.19,      - ,   47693526,      -
20/04/95,    0.19,    0.19,    0.19,    0.19,      - ,   71284263,      -
19/04/95,    0.19,    0.19,    0.19,    0.19,      - ,   66237736,      -
18/04/95,    0.19,    0.19,    0.19,    0.19,      - ,   36167368,      -
17/04/95,    0.19,    0.18,    0.19,    0.18,      - ,   71996944,      -
12/04/95,    0.19,    0.18,    0.19,    0.18,      - ,   38696666,      -
11/04/95,    0.18,    0.19,    0.19,    0.18,      - ,   29503999,      -
10/04/95,    0.19,    0.19,    0.19,    0.19,      - ,   28815499,      -
07/04/95,    0.19,    0.19,    0.19,    0.19,      - ,   29096841,      -
06/04/95,    0.19,    0.19,    0.20,    0.19,      - ,   54124736,      -
05/04/95,    0.19,    0.19,    0.20,    0.19,      - ,   43832105,      -
04/04/95,    0.19,    0.18,    0.19,    0.18,      - ,   54496722,      -
03/04/95,    0.18,    0.18,    0.19,    0.18,      - ,   35916666,      -
31/03/95,    0.19,    0.19,    0.19,    0.19,      - ,   32476052,      -
30/03/95,    0.19,    0.20,    0.21,    0.19,      - ,   58060799,      -
29/03/95,    0.19,    0.19,    0.20,    0.19,      - ,   51674236,      -
28/03/95,    0.19,    0.19,    0.21,    0.19,      - ,   42583299,      -
27/03/95,    0.20,    0.21,    0.22,    0.20,      - ,   47018190,      -
24/03/95,    0.21,    0.20,    0.22,    0.19,      - ,   60937199,      -
23/03/95,    0.19,    0.19,    0.19,    0.19,      - ,   35661473,      -
22/03/95,    0.19,    0.19,    0.21,    0.19,      - ,   60506194,      -
21/03/95,    0.19,    0.19,    0.19,    0.19,      - ,   34325684,      -
20/03/95,    0.19,    0.21,    0.21,    0.19,      - ,   43236857,      -
17/03/95,    0.20,    0.21,    0.21,    0.19,      - ,   67493714,      -
16/03/95,    0.21,    0.19,    0.21,    0.19,      - ,   62799789,      -
17/03/95,    0.20,    0.21,    0.21,    0.19,      - ,   67493714,      -
16/03/95,    0.21,    0.19,    0.21,    0.19,      - ,   62799789,      -
15/03/95,    0.19,    0.19,    0.21,    0.19,      - ,   55662184,      -
14/03/95,    0.19,    0.19,    0.20,    0.19,      - ,   69387536,      -
13/03/95,    0.18,    0.19,    0.19,    0.17,      - ,   57631736,      -
10/03/95,    0.19,    0.17,    0.19,    0.16,      - ,   88814558,      -
09/03/95,    0.16,    0.18,    0.18,    0.16,      - ,   70924333,      -
08/03/95,    0.17,    0.19,    0.19,    0.17,      - ,   84759999,      -
07/03/95,    0.19,    0.22,    0.22,    0.19,      - ,   80024545,      -
03/03/95,    0.22,    0.22,    0.22,    0.21,      - ,   47306999,      -
02/03/95,    0.22,    0.24,    0.24,    0.22,      - ,   33110916,      -
24/02/95,    0.25,    0.25,    0.25,    0.25,      - ,   47558039,      -
23/02/95,    0.25,    0.22,    0.25,    0.22,      - ,   61747636,      -
22/02/95,    0.22,    0.21,    0.22,    0.20,      - ,   51299999,      -
21/02/95,    0.21,    0.23,    0.24,    0.21,      - ,   60739434,      -
20/02/95,    0.23,    0.25,    0.25,    0.23,      - ,   49929599,      -
17/02/95,    0.25,    0.23,    0.25,    0.22,      - ,   55224391,      -
16/02/95,    0.22,    0.22,    0.23,    0.21,      - ,   77463090,      -
15/02/95,    0.24,    0.25,    0.25,    0.23,      - ,   77628799,      -
14/02/95,    0.25,    0.25,    0.25,    0.25,      - ,   36783919,      -
13/02/95,    0.25,    0.25,    0.25,    0.25,      - ,   39943439,      -
10/02/95,    0.25,    0.25,    0.25,    0.25,      - ,   38484599,      -
09/02/95,    0.25,    0.25,    0.25,    0.25,      - ,   69266559,      -
08/02/95,    0.25,    0.26,    0.26,    0.25,      - ,   23201692,      -
07/02/95,    0.25,    0.26,    0.26,    0.25,      - ,   35554615,      -
06/02/95,    0.27,    0.28,    0.29,    0.26,      - ,   26165749,      -
03/02/95,    0.28,    0.26,    0.28,    0.26,      - ,   57277269,      -
02/02/95,    0.27,    0.27,    0.27,    0.25,      - ,   87608681,      -
01/02/95,    0.27,    0.26,    0.29,    0.26,      - ,   73963615,      -
31/01/95,    0.26,    0.25,    0.27,    0.25,      - ,   54994999,      -
30/01/95,    0.25,    0.25,    0.25,    0.25,      - ,   56414279,      -
26/01/95,    0.27,    0.25,    0.27,    0.25,      - ,   74237799,      -
24/01/95,    0.25,    0.25,    0.25,    0.25,      - ,   64951199,      -
23/01/95,    0.25,    0.25,    0.25,    0.25,      - ,   53570879,      -
20/01/95,    0.25,    0.25,    0.26,    0.25,      - ,   59699399,      -
19/01/95,    0.25,    0.26,    0.27,    0.25,      - ,   51167884,      -
18/01/95,    0.27,    0.28,    0.30,    0.27,      - ,   40470499,      -
17/01/95,    0.29,    0.27,    0.30,    0.26,      - ,   79980073,      -
16/01/95,    0.27,    0.29,    0.29,    0.25,      - ,   80090637,      -
13/01/95,    0.29,    0.25,    0.29,    0.25,      - ,   76514399,      -
12/01/95,    0.25,    0.25,    0.25,    0.25,      - ,  100230799,      -
11/01/95,    0.22,    0.22,    0.25,    0.20,      - ,  132327999,      -
10/01/95,    0.22,    0.25,    0.25,    0.21,      - ,   81456199,      -
09/01/95,    0.25,    0.25,    0.25,    0.24,      - ,   56823359,      -
06/01/95,    0.25,    0.27,    0.28,    0.25,      - ,   60558222,      -
05/01/95,    0.27,    0.28,    0.29,    0.27,      - ,   38263035,      -
04/01/95,    0.27,    0.28,    0.28,    0.26,      - ,   73461499,      -
03/01/95,    0.29,    0.31,    0.31,    0.28,      - ,   34665419,      -
02/01/95,    0.31,    0.31,    0.32,    0.30,      - ,   10772483,      -
29/12/94,    0.31,    0.30,    0.31,    0.30,      - ,   46553866,      -
28/12/94,    0.30,    0.30,    0.31,    0.28,      - ,   61825466,      -
27/12/94,    0.30,    0.31,    0.31,    0.27,      - ,   81696225,      -
26/12/94,    0.31,    0.32,    0.33,    0.31,      - ,   36869343,      -
23/12/94,    0.32,    0.32,    0.32,    0.31,      - ,   72565624,      -
22/12/94,    0.31,    0.33,    0.33,    0.29,      - ,  181353696,      -
21/12/94,    0.33,    0.37,    0.37,    0.33,      - ,   52598594,      -
20/12/94,    0.37,    0.39,    0.39,    0.37,      - ,   59826461,      -
19/12/94,    0.39,    0.36,    0.39,    0.36,      - ,   72498666,      -
16/12/94,    0.36,    0.37,    0.37,    0.35,      - ,   56328810,      -
15/12/94,    0.37,    0.37,    0.38,    0.36,      - ,   66565162,      -
14/12/94,    0.37,    0.35,    0.38,    0.34,      - ,   94974856,      -
13/12/94,    0.34,    0.34,    0.35,    0.33,      - ,   45677117,      -
12/12/94,    0.34,    0.35,    0.36,    0.33,      - ,   42811928,      -
09/12/94,    0.34,    0.36,    0.37,    0.34,      - ,   50904499,      -
08/12/94,    0.36,    0.33,    0.36,    0.33,      - ,   48118030,      -
07/12/94,    0.33,    0.34,    0.35,    0.33,      - ,   23263352,      -
06/12/94,    0.34,    0.36,    0.36,    0.33,      - ,   33068777,      -
05/12/94,    0.36,    0.33,    0.36,    0.33,      - ,   24023408,      -
02/12/94,    0.34,    0.35,    0.35,    0.33,      - ,   24397714,      -
01/12/94,    0.35,    0.37,    0.38,    0.34,      - ,   52569243,      -
30/11/94,    0.36,    0.36,    0.39,    0.35,      - ,   70345888,      -
29/11/94,    0.37,    0.34,    0.37,    0.34,      - ,   37775499,      -
28/11/94,    0.33,    0.33,    0.34,    0.33,      - ,   22662545,      -
25/11/94,    0.33,    0.35,    0.35,    0.33,      - ,   28371428,      -
24/11/94,    0.36,    0.33,    0.36,    0.33,      - ,   28513030,      -
23/11/94,    0.33,    0.32,    0.34,    0.31,      - ,   58891249,      -
22/11/94,    0.33,    0.33,    0.34,    0.31,      - ,   79008484,      -
21/11/94,    0.33,    0.36,    0.36,    0.33,      - ,   39249444,      -
18/11/94,    0.36,    0.37,    0.37,    0.34,      - ,   35506756,      -
17/11/94,    0.37,    0.39,    0.39,    0.36,      - ,   33486666,      -
16/11/94,    0.38,    0.39,    0.39,    0.37,      - ,   40253333,      -
14/11/94,    0.38,    0.39,    0.39,    0.37,      - ,   28703487,      -
11/11/94,    0.39,    0.40,    0.41,    0.39,      - ,   54549599,      -
10/11/94,    0.39,    0.39,    0.40,    0.39,      - ,   41045230,      -
09/11/94,    0.39,    0.39,    0.39,    0.37,      - ,   33169871,      -
08/11/94,    0.39,    0.39,    0.39,    0.38,      - ,   39113333,      -
07/11/94,    0.38,    0.37,    0.38,    0.36,      - ,   22520270,      -
04/11/94,    0.36,    0.35,    0.36,    0.33,      - ,   35859428,      -
03/11/94,    0.34,    0.37,    0.37,    0.33,      - ,   43445945,      -
01/11/94,    0.37,    0.38,    0.38,    0.35,      - ,   48252631,      -
31/10/94,    0.39,    0.40,    0.40,    0.38,      - ,   27889799,      -
28/10/94,    0.39,    0.39,    0.40,    0.39,      - ,   78426666,      -
27/10/94,    0.38,    0.39,    0.39,    0.37,      - ,   49413871,      -
26/10/94,    0.39,    0.38,    0.40,    0.36,      - ,   68944841,      -
25/10/94,    0.38,    0.33,    0.38,    0.33,      - ,  100321818,      -
24/10/94,    0.33,    0.36,    0.37,    0.33,      - ,   54773555,      -
21/10/94,    0.36,    0.38,    0.39,    0.35,      - ,   47841684,      -
20/10/94,    0.39,    0.39,    0.41,    0.38,      - ,   53208307,      -
19/10/94,    0.39,    0.41,    0.41,    0.38,      - ,   46832829,      -
18/10/94,    0.41,    0.39,    0.41,    0.39,      - ,   64558153,      -
17/10/94,    0.39,    0.39,    0.41,    0.39,      - ,   63196461,      -
14/10/94,    0.39,    0.41,    0.41,    0.39,      - ,   65103414,      -
13/10/94,    0.40,    0.41,    0.41,    0.40,      - ,   97970926,      -
11/10/94,    0.40,    0.41,    0.42,    0.40,      - ,   72740048,      -
10/10/94,    0.41,    0.41,    0.41,    0.41,      - ,   44477170,      -
07/10/94,    0.41,    0.41,    0.41,    0.38,      - ,  111655097,      -
06/10/94,    0.41,    0.43,    0.46,    0.41,      - ,  129975883,      -
05/10/94,    0.43,    0.46,    0.47,    0.43,      - ,   99928130,      -
04/10/94,    0.46,    0.50,    0.50,    0.45,      - ,   45464799,      -
30/09/94,    0.49,    0.50,    0.52,    0.49,      - ,   53781199,      -
29/09/94,    0.49,    0.46,    0.50,    0.46,      - ,   54688608,      -
28/09/94,    0.46,    0.45,    0.46,    0.43,      - ,   65566355,      -
27/09/94,    0.45,    0.46,    0.46,    0.43,      - ,   74569130,      -
26/09/94,    0.46,    0.47,    0.47,    0.45,      - ,   69433404,      -
23/09/94,    0.47,    0.50,    0.50,    0.47,      - ,   78165999,      -
22/09/94,    0.47,    0.50,    0.50,    0.47,      - ,   93003599,      -
21/09/94,    0.50,    0.50,    0.52,    0.48,      - ,   86987699,      -
20/09/94,    0.49,    0.52,    0.52,    0.47,      - ,   56640865,      -
19/09/94,    0.52,    0.53,    0.53,    0.52,      - ,   62150377,      -
16/09/94,    0.53,    0.53,    0.53,    0.49,      - ,   89424999,      -
15/09/94,    0.50,    0.53,    0.53,    0.49,      - ,   67179896,      -
14/09/94,    0.53,    0.52,    0.53,    0.50,      - ,   88675807,      -
13/09/94,    0.53,    0.53,    0.53,    0.52,      - ,   46832603,      -
12/09/94,    0.53,    0.47,    0.53,    0.47,      - ,   74460638,      -
09/09/94,    0.49,    0.47,    0.50,    0.47,      - ,   96549574,      -
08/09/94,    0.46,    0.45,    0.46,    0.45,      - ,   81620399,      -
06/09/94,    0.43,    0.45,    0.46,    0.42,      - ,  136224399,      -
05/09/94,    0.41,    0.43,    0.46,    0.41,      - ,   92762790,      -
02/09/94,    0.47,    0.49,    0.53,    0.47,      - ,  101105142,      -
01/09/94,    0.49,    0.46,    0.50,    0.46,      - ,  138772173,      -
31/08/94,    0.46,    0.44,    0.46,    0.44,      - ,   84788363,      -
30/08/94,    0.45,    0.44,    0.46,    0.41,      - ,   98247749,      -
29/08/94,    0.43,    0.41,    0.44,    0.41,      - ,   51348585,      -
26/08/94,    0.41,    0.41,    0.43,    0.41,      - ,   45529853,      -
25/08/94,    0.42,    0.41,    0.43,    0.41,      - ,   66250853,      -
24/08/94,    0.41,    0.41,    0.43,    0.41,      - ,   67038729,      -
23/08/94,    0.42,    0.44,    0.45,    0.41,      - ,   96647818,      -
22/08/94,    0.44,    0.41,    0.46,    0.41,      - ,   59556512,      -
19/08/94,    0.41,    0.41,    0.41,    0.40,      - ,   61623902,      -
18/08/94,    0.41,    0.41,    0.41,    0.40,      - ,   86664975,      -
15/08/94,    0.37,    0.36,    0.37,    0.36,      - ,   76413749,      -
12/08/94,    0.36,    0.36,    0.36,    0.36,      - ,   30184833,      -
11/08/94,    0.35,    0.36,    0.36,    0.34,      - ,   21077333,      -
10/08/94,    0.36,    0.37,    0.37,    0.35,      - ,   41355243,      -
09/08/94,    0.36,    0.38,    0.38,    0.35,      - ,   47332697,      -
08/08/94,    0.38,    0.36,    0.38,    0.35,      - ,   24213610,      -
05/08/94,    0.37,    0.36,    0.37,    0.35,      - ,   37060583,      -
04/08/94,    0.36,    0.37,    0.37,    0.34,      - ,   37633134,      -
03/08/94,    0.37,    0.38,    0.38,    0.36,      - ,   41647157,      -
02/08/94,    0.37,    0.36,    0.37,    0.36,      - ,   53629166,      -
01/08/94,    0.35,    0.35,    0.36,    0.33,      - ,   42311999,      -
29/07/94,    0.36,    0.37,    0.37,    0.36,      - ,   14516891,      -
28/07/94,    0.36,    0.36,    0.37,    0.36,      - ,   35260777,      -
27/07/94,    0.36,    0.36,    0.36,    0.35,      - ,   34346388,      -
26/07/94,    0.36,    0.33,    0.36,    0.33,      - ,   14507999,      -
25/07/94,    0.33,    0.34,    0.34,    0.33,      - ,    6007588,      -
22/07/94,    0.33,    0.34,    0.34,    0.33,      - ,   22131941,      -
21/07/94,    0.33,    0.33,    0.33,    0.32,      - ,   33905181,      -
20/07/94,    0.33,    0.33,    0.34,    0.33,      - ,   42595090,      -
19/07/94,    0.33,    0.33,    0.34,    0.33,      - ,   29812878,      -
18/07/94,    0.35,    0.36,    0.37,    0.35,      - ,   22540444,      -
15/07/94,    0.36,    0.37,    0.37,    0.36,      - ,   40945945,      -
14/07/94,    0.36,    0.33,    0.36,    0.33,      - ,   43974272,      -
13/07/94,    0.33,    0.34,    0.35,    0.33,      - ,   46422588,      -
12/07/94,    0.33,    0.36,    0.37,    0.33,      - ,   32239666,      -
11/07/94,    0.35,    0.36,    0.37,    0.33,      - ,   45164916,      -
07/07/94,    0.33,    0.33,    0.33,    0.33,      - ,   67680151,      -
06/07/94,    0.32,    0.30,    0.32,    0.30,      - ,   76003599,      -
05/07/94,    0.29,    0.27,    0.29,    0.26,      - ,   39523555,      -
04/07/94,    0.27,    0.27,    0.29,    0.27,      - ,   26887481,      -

Código