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

03/09/09 , 56.00 , 55.75 , 57.00 , 55.50 , 55.5     , 1400 , 5
02/09/09 , 55.00 , 55.00 , 55.00 , 55.00 , 55.0     , 100 , 1
26/08/09 , 58.50 , 58.50 , 58.50 , 58.50 , 58.5     , 200 , 1
24/08/09 , 58.00 , 58.00 , 58.00 , 58.00 , 58.0     , 100 , 1
21/08/09 , 56.00 , 56.00 , 56.00 , 56.00 , 56.0     , 400 , 1
20/08/09 , 56.00 , 56.00 , 56.00 , 56.00 , 56.0     , 400 , 2
19/08/09 , 55.00 , 55.00 , 55.00 , 55.00 , 55.0     , 100 , 1
07/08/09 , 58.00 , 58.00 , 58.00 , 58.00 , 58.0     , 200 , 1
31/07/09 , 57.00 , 57.00 , 57.00 , 57.00 , 57.0     , 100 , 1
29/07/09 , 56.00 , 56.00 , 56.00 , 56.00 , 56.0     , 200 , 1
23/07/09 , 56.00 , 56.79 , 59.50 , 56.00 , 59.5     , 700 , 5
22/07/09 , 55.00 , 55.05 , 55.15 , 55.00 , 55.1     , 300 , 2
21/07/09 , 55.00 , 55.67 , 56.00 , 55.00 , 56.0     , 300 , 2
20/07/09 , 56.00 , 56.00 , 56.00 , 56.00 , 56.0     , 100 , 1
16/07/09 , 54.00 , 53.50 , 54.00 , 53.00 , 53.00     , 200 , 2
15/07/09 , 52.00 , 51.33 , 52.00 , 51.00 , 51.0     , 300 , 3
25/06/09 , 60.48 , 54.24 , 60.48 , 52.00 , 52.0     , 800 , 6
19/06/09 , 50.00 , 50.00 , 50.00 , 50.00 , 50.0     , 500 , 4
18/06/09 , 48.50 , 48.34 , 48.51 , 48.08 , 48.0     , 1600 , 13
09/06/09 , 53.99 , 53.99 , 53.99 , 53.99 , 53.9     , 100 , 1
04/06/09 , 54.00 , 54.00 , 54.00 , 54.00 , 54.0     , 500 , 1
01/06/09 , 54.00 , 54.00 , 54.00 , 53.99 , 53.9     , 2600 , 3
29/05/09 , 54.00 , 53.83 , 54.00 , 53.00 , 53.0     , 600 , 2
28/05/09 , 52.00 , 52.00 , 52.00 , 52.00 , 52.0     , 100 , 1
21/05/09 , 52.00 , 52.00 , 52.00 , 52.00 , 52.0     , 300 , 3
15/05/09 , 50.00 , 50.00 , 50.00 , 50.00 , 50.0     , 100 , 1
12/05/09 , 50.00 , 50.00 , 50.00 , 50.00 , 50.0     , 100 , 1
06/05/09 , 50.00 , 50.00 , 50.00 , 50.00 , 50.0     , 100 , 1
29/04/09 , 47.00 , 47.00 , 47.00 , 47.00 , 47.0     , 100 , 1
24/04/09 , 46.00 , 46.00 , 46.00 , 46.00 , 46.0     , 4700 , 6
22/04/09 , 45.00 , 45.00 , 45.00 , 45.00 , 45.0     , 400 , 3
16/04/09 , 45.00 , 45.00 , 45.00 , 45.00 , 45.0     , 100 , 1
09/04/09 , 44.00 , 44.00 , 44.00 , 44.00 , 44.0     , 100 , 1
07/04/09 , 43.50 , 43.50 , 43.50 , 43.50 , 43.5     , 100 , 1
06/04/09 , 43.50 , 43.50 , 43.50 , 43.50 , 43.5     , 100 , 1
02/04/09 , 43.50 , 43.50 , 43.50 , 43.50 , 43.5     , 400 , 1
31/03/09 , 43.50 , 43.50 , 43.50 , 43.50 , 43.5     , 100 , 1
27/03/09 , 44.00 , 44.00 , 44.00 , 44.00 , 44.0     , 100 , 1
25/03/09 , 44.00 , 44.00 , 44.00 , 44.00 , 44.0     , 100 , 1
23/03/09 , 42.00 , 41.00 , 42.00 , 40.00 , 40.0     , 200 , 2
19/03/09 , 40.00 , 40.33 , 41.00 , 40.00 , 41.0     , 300 , 2
17/03/09 , 37.64 , 37.64 , 37.64 , 37.64 , 37.6     , 116 , 1
16/03/09 , 37.64 , 37.64 , 37.64 , 37.64 , 37.6     , 116 , 1
11/03/09 , 37.64 , 37.64 , 37.64 , 37.64 , 37.6     , 116 , 1
02/03/09 , 37.64 , 37.64 , 37.64 , 37.64 , 37.6     , 116 , 1
20/02/09 , 37.65 , 37.65 , 37.65 , 37.65 , 37.6     , 116 , 1
13/02/09 , 35.86 , 35.86 , 35.86 , 35.86 , 35.8     , 117 , 1
11/02/09 , 33.31 , 33.31 , 33.31 , 33.31 , 33.3     , 234 , 2
09/02/09 , 33.73 , 33.73 , 33.73 , 33.73 , 33.7     , 234 , 2
06/02/09 , 30.74 , 30.91 , 31.17 , 30.73 , 30.7     , 4450 , 5
05/02/09 , 30.74 , 30.74 , 30.75 , 30.74 , 30.7     , 3162 , 3
04/02/09 , 30.75 , 30.74 , 30.75 , 30.74 , 30.7     , 3044 , 5
03/02/09 , 30.73 , 30.73 , 30.73 , 30.73 , 30.7     , 1990 , 1
30/01/09 , 29.89 , 29.89 , 29.89 , 29.89 , 29.8     , 1990 , 2
29/01/09 , 28.18 , 28.18 , 28.18 , 28.18 , 28.1     , 585 , 2
28/01/09 , 30.74 , 30.74 , 30.74 , 30.74 , 30.7     , 2108 , 2
23/01/09 , 29.89 , 29.89 , 29.89 , 29.89 , 29.8     , 2341 , 4
22/01/09 , 29.89 , 29.89 , 29.89 , 29.89 , 29.8     , 117 , 1
20/01/09 , 29.04 , 29.04 , 29.04 , 29.04 , 29.0     , 117 , 1
08/01/09 , 30.74 , 30.74 , 30.74 , 30.74 , 30.7     , 1171 , 1
07/01/09 , 29.89 , 30.25 , 32.45 , 29.89 , 29.8     , 1639 , 5
05/01/09 , 29.89 , 29.89 , 29.89 , 29.88 , 29.8     , 1288 , 3
30/12/08 , 27.86 , 27.86 , 27.86 , 27.86 , 27.8     , 2368 , 2
19/12/08 , 27.86 , 28.69 , 29.56 , 27.86 , 29.5     , 2486 , 4
17/12/08 , 29.56 , 29.56 , 29.56 , 29.56 , 29.5     , 1302 , 3
11/12/08 , 33.78 , 33.78 , 33.78 , 33.78 , 33.7     , 592 , 1
10/12/08 , 33.78 , 33.78 , 33.78 , 33.78 , 33.7     , 1539 , 5
05/12/08 , 38.00 , 38.00 , 38.00 , 38.00 , 38.0     , 118 , 1
02/12/08 , 37.99 , 38.00 , 38.00 , 37.99 , 38.0     , 1539 , 3
01/12/08 , 42.23 , 48.71 , 59.11 , 42.23 , 59.1     , 1895 , 12
28/11/08 , 67.13 , 67.34 , 67.55 , 67.13 , 67.5     , 236 , 2
26/11/08 , 81.06 , 80.64 , 81.06 , 80.22 , 80.2     , 236 , 2
12/11/08 , 67.54 , 67.54 , 67.54 , 67.54 , 67.5     , 473 , 2
11/11/08 , 67.55 , 67.55 , 67.55 , 67.55 , 67.5     , 118 , 1
06/11/08 , 67.55 , 67.55 , 67.55 , 67.55 , 67.5     , 236 , 2
05/11/08 , 76.84 , 76.84 , 76.84 , 76.84 , 76.8     , 3671 , 2
04/11/08 , 76.84 , 76.42 , 76.84 , 76.00 , 76.0     , 236 , 2
03/11/08 , 82.75 , 76.84 , 82.75 , 67.56 , 67.5     , 710 , 4
10/10/08 , 103.84 , 103.90 , 105.54 , 103.84 , 105.5     , 3671 , 2
02/10/08 , 67.55 , 67.55 , 67.55 , 67.55 , 67.5     , 118 , 1
29/09/08 , 67.55 , 67.55 , 67.55 , 67.55 , 67.5     , 118 , 1
22/09/08 , 92.88 , 92.88 , 92.88 , 92.88 , 92.8     , 5092 , 2
10/09/08 , 106.57 , 106.57 , 106.57 , 106.57 , 106.5     , 3315 , 4
05/09/08 , 106.61 , 106.61 , 106.61 , 106.61 , 106.6     , 4381 , 6
19/08/08 , 106.61 , 106.61 , 106.61 , 106.61 , 106.6     , 236 , 1
18/08/08 , 106.61 , 106.61 , 106.61 , 106.61 , 106.6     , 1184 , 2
15/08/08 , 106.61 , 106.61 , 106.61 , 106.61 , 106.6     , 7460 , 7
14/08/08 , 106.39 , 106.16 , 106.39 , 106.06 , 106.0     , 355 , 2
13/08/08 , 106.38 , 106.38 , 106.38 , 106.38 , 106.3     , 1657 , 2
12/08/08 , 106.38 , 106.38 , 106.38 , 106.38 , 106.3     , 592 , 3
11/08/08 , 106.39 , 106.11 , 106.39 , 105.98 , 105.9     , 1065 , 5
08/08/08 , 106.14 , 106.14 , 106.14 , 106.09 , 106.0     , 87873 , 3
06/08/08 , 106.09 , 105.93 , 106.09 , 105.89 , 105.8     , 6158 , 5
04/08/08 , 105.98 , 105.92 , 105.98 , 105.55 , 105.9     , 3552 , 3
01/08/08 , 105.93 , 105.93 , 105.93 , 105.93 , 105.9     , 1184 , 1
31/07/08 , 105.38 , 105.52 , 105.76 , 105.14 , 105.2     , 57558 , 17
30/07/08 , 105.75 , 105.72 , 105.75 , 105.72 , 105.7     , 2605 , 4
29/07/08 , 105.72 , 105.39 , 105.72 , 105.13 , 105.1     , 1302 , 4
28/07/08 , 105.72 , 105.72 , 105.72 , 105.72 , 105.7     , 118 , 1
25/07/08 , 105.62 , 105.23 , 105.62 , 104.87 , 104.8     , 1776 , 9
24/07/08 , 105.46 , 105.46 , 105.46 , 105.46 , 105.4     , 2368 , 6
23/07/08 , 105.55 , 105.55 , 105.55 , 105.55 , 105.5     , 355 , 1
22/07/08 , 105.55 , 105.23 , 105.55 , 104.71 , 105.3     , 27474 , 7
21/07/08 , 105.30 , 104.97 , 105.38 , 104.84 , 105.3     , 4736 , 6
18/07/08 , 105.38 , 105.31 , 105.38 , 105.26 , 105.2     , 1421 , 2
17/07/08 , 105.17 , 105.12 , 105.17 , 104.70 , 104.7     , 2250 , 9
16/07/08 , 105.29 , 105.29 , 105.29 , 105.29 , 105.2     , 592 , 4
15/07/08 , 105.26 , 104.61 , 105.46 , 103.85 , 105.4     , 38966 , 16
14/07/08 , 104.70 , 104.70 , 104.70 , 104.70 , 104.7     , 1184 , 1
11/07/08 , 103.85 , 103.07 , 104.70 , 103.02 , 103.0     , 105634 , 21
10/07/08 , 102.86 , 102.33 , 104.24 , 102.18 , 102.1     , 8053 , 8
08/07/08 , 102.42 , 102.41 , 102.42 , 102.29 , 102.3     , 77332 , 18
07/07/08 , 102.18 , 102.18 , 102.18 , 102.18 , 102.1     , 118 , 1
04/07/08 , 102.01 , 101.58 , 102.01 , 101.58 , 101.5     , 266820 , 21
03/07/08 , 102.01 , 102.02 , 102.30 , 101.92 , 102.3     , 6395 , 8
02/07/08 , 102.17 , 101.94 , 102.30 , 101.75 , 102.3     , 947 , 4
01/07/08 , 102.26 , 102.27 , 102.30 , 102.26 , 102.3     , 1776 , 5
30/06/08 , 102.18 , 102.01 , 102.30 , 101.42 , 102.3     , 102077 , 38
27/06/08 , 102.17 , 102.20 , 102.30 , 102.17 , 102.3     , 473 , 4
26/06/08 , 102.18 , 102.18 , 102.18 , 102.18 , 102.1     , 473 , 4
25/06/08 , 102.23 , 101.93 , 102.23 , 101.33 , 101.3     , 355 , 2
24/06/08 , 102.18 , 101.61 , 102.18 , 101.57 , 101.5     , 77100 , 12
23/06/08 , 102.10 , 101.58 , 102.10 , 101.58 , 101.5     , 88940 , 7
19/06/08 , 102.29 , 102.29 , 102.29 , 102.29 , 102.2     , 118 , 1
18/06/08 , 102.26 , 101.58 , 102.26 , 101.58 , 101.5     , 83137 , 6
17/06/08 , 102.28 , 102.27 , 102.29 , 102.25 , 102.2     , 355 , 3
16/06/08 , 102.25 , 101.81 , 102.33 , 101.54 , 101.7     , 3434 , 10
13/06/08 , 101.74 , 101.63 , 101.74 , 101.54 , 101.5     , 307916 , 9
12/06/08 , 102.28 , 102.28 , 102.28 , 102.28 , 102.2     , 236 , 2
11/06/08 , 102.28 , 102.28 , 102.28 , 102.28 , 102.2     , 592 , 4
10/06/08 , 102.29 , 102.26 , 102.29 , 102.22 , 102.2     , 2250 , 9
09/06/08 , 102.32 , 102.28 , 102.32 , 102.26 , 102.2     , 592 , 4
06/06/08 , 102.18 , 102.18 , 102.33 , 102.18 , 102.3     , 59327 , 11
04/06/08 , 102.31 , 102.24 , 102.31 , 101.75 , 101.7     , 828 , 6
03/06/08 , 102.17 , 101.83 , 102.17 , 101.51 , 101.5     , 236 , 2
02/06/08 , 102.13 , 102.13 , 102.42 , 102.13 , 102.4     , 35880 , 6
30/05/08 , 101.33 , 101.54 , 102.26 , 101.33 , 102.2     , 19066 , 16
29/05/08 , 102.51 , 102.21 , 102.51 , 101.33 , 102.2     , 7460 , 12
28/05/08 , 102.26 , 101.58 , 102.26 , 101.33 , 101.3     , 4737 , 9
27/05/08 , 102.18 , 102.16 , 102.18 , 102.16 , 102.1     , 1657 , 4
26/05/08 , 101.66 , 101.68 , 102.18 , 101.66 , 102.1     , 63597 , 17
23/05/08 , 102.17 , 102.17 , 102.17 , 102.17 , 102.1     , 8289 , 4
21/05/08 , 102.17 , 102.18 , 102.18 , 101.50 , 102.1     , 58853 , 4
20/05/08 , 102.49 , 102.00 , 102.49 , 101.50 , 101.5     , 236 , 2
19/05/08 , 102.15 , 102.15 , 102.15 , 102.15 , 102.1     , 592 , 4
16/05/08 , 101.74 , 101.75 , 102.01 , 101.74 , 102.0     , 13382 , 4
15/05/08 , 101.58 , 101.77 , 101.83 , 101.33 , 101.7     , 903886 , 28
14/05/08 , 102.00 , 102.00 , 102.00 , 102.00 , 102.0     , 118 , 1
13/05/08 , 102.00 , 102.00 , 102.00 , 102.00 , 102.0     , 118 , 1
12/05/08 , 101.91 , 101.91 , 101.91 , 101.91 , 101.9     , 118 , 1
09/05/08 , 102.00 , 101.56 , 102.00 , 101.33 , 101.3     , 1065 , 6
08/05/08 , 102.08 , 102.05 , 102.08 , 101.33 , 102.0     , 15158 , 8
07/05/08 , 102.13 , 101.40 , 102.13 , 101.32 , 101.3     , 13144 , 14
06/05/08 , 101.96 , 101.58 , 102.13 , 101.33 , 102.1     , 2131 , 6
05/05/08 , 101.54 , 101.54 , 102.00 , 101.33 , 101.3     , 69279 , 12
02/05/08 , 102.01 , 101.10 , 102.01 , 100.94 , 100.9     , 7342 , 6
30/04/08 , 102.14 , 102.14 , 102.14 , 102.14 , 102.1     , 118 , 1
29/04/08 , 101.65 , 101.65 , 101.65 , 101.65 , 101.6     , 1539 , 4
28/04/08 , 101.66 , 101.66 , 101.66 , 101.66 , 101.6     , 355 , 2
25/04/08 , 101.65 , 101.65 , 101.65 , 101.65 , 101.6     , 4500 , 6
24/04/08 , 102.13 , 102.13 , 102.13 , 102.13 , 102.1     , 118 , 1
23/04/08 , 101.33 , 101.33 , 101.33 , 101.33 , 101.3     , 592 , 2
22/04/08 , 101.33 , 101.33 , 101.33 , 101.33 , 101.3     , 118 , 1
18/04/08 , 101.58 , 101.39 , 101.71 , 100.57 , 100.6     , 2842 , 10
17/04/08 , 101.71 , 101.71 , 101.71 , 101.71 , 101.7     , 473 , 4
16/04/08 , 101.74 , 100.93 , 101.75 , 99.85 , 99.8     , 1657 , 7
14/04/08 , 101.92 , 101.63 , 101.92 , 100.48 , 100.4     , 592 , 4
11/04/08 , 100.48 , 100.48 , 100.48 , 100.48 , 100.4     , 1184 , 1
10/04/08 , 100.48 , 99.45 , 101.33 , 98.93 , 101.0     , 32094 , 28
09/04/08 , 101.24 , 100.68 , 102.18 , 99.22 , 99.2     , 6276 , 19
07/04/08 , 100.89 , 101.01 , 101.33 , 100.89 , 101.3     , 829 , 5
04/04/08 , 99.64 , 98.91 , 101.16 , 98.80 , 99.6     , 23447 , 18
03/04/08 , 102.18 , 98.78 , 102.18 , 97.99 , 97.9     , 66317 , 18
01/04/08 , 98.55 , 98.50 , 98.55 , 97.95 , 98.5     , 99588 , 12
31/03/08 , 98.57 , 98.16 , 98.63 , 97.95 , 98.6     , 9355 , 6
28/03/08 , 97.73 , 97.73 , 97.73 , 97.73 , 97.7     , 3107 , 4
27/03/08 , 97.80 , 97.08 , 97.80 , 97.05 , 97.0     , 24860 , 9
26/03/08 , 97.87 , 97.88 , 98.73 , 97.56 , 98.7     , 16972 , 30
25/03/08 , 97.89 , 97.82 , 97.89 , 97.80 , 97.8     , 159327 , 7
24/03/08 , 97.80 , 97.80 , 97.80 , 97.80 , 97.8     , 239 , 1
20/03/08 , 97.89 , 97.87 , 97.89 , 97.87 , 97.8     , 25817 , 5
19/03/08 , 97.73 , 97.08 , 97.88 , 96.22 , 96.2     , 36812 , 15
18/03/08 , 97.88 , 97.88 , 97.88 , 97.88 , 97.8     , 16494 , 2
17/03/08 , 97.88 , 97.03 , 98.73 , 96.85 , 97.8     , 54022 , 20
14/03/08 , 97.87 , 97.29 , 97.89 , 96.89 , 97.0     , 67169 , 22
13/03/08 , 97.31 , 97.06 , 97.39 , 97.05 , 97.0     , 71833 , 24
12/03/08 , 97.43 , 97.27 , 97.64 , 97.05 , 97.0     , 23424 , 12
11/03/08 , 97.89 , 97.89 , 97.89 , 97.89 , 97.8     , 239 , 2
10/03/08 , 97.05 , 97.29 , 97.88 , 97.05 , 97.8     , 3705 , 8
07/03/08 , 97.05 , 97.08 , 97.48 , 97.05 , 97.0     , 78046 , 44
06/03/08 , 97.05 , 97.64 , 97.89 , 97.05 , 97.8     , 19481 , 10
05/03/08 , 97.05 , 97.05 , 97.05 , 97.04 , 97.0     , 33467 , 7
04/03/08 , 97.06 , 96.82 , 97.89 , 95.79 , 96.2     , 123943 , 27
03/03/08 , 96.20 , 96.17 , 96.20 , 95.79 , 96.1     , 19242 , 8
29/02/08 , 96.13 , 96.13 , 96.13 , 96.13 , 96.1     , 20078 , 1
27/02/08 , 96.13 , 96.14 , 96.14 , 96.13 , 96.1     , 7529 , 6
26/02/08 , 95.97 , 95.97 , 95.97 , 95.96 , 95.9     , 4541 , 5
25/02/08 , 95.96 , 96.03 , 96.05 , 95.96 , 96.0     , 2031 , 6
22/02/08 , 95.97 , 95.98 , 96.01 , 95.97 , 96.0     , 358 , 2
21/02/08 , 96.01 , 96.01 , 96.01 , 96.01 , 96.0     , 478 , 3
20/02/08 , 96.01 , 95.94 , 96.01 , 95.38 , 95.3     , 1195 , 6
19/02/08 , 96.01 , 95.96 , 96.01 , 95.38 , 95.3     , 12788 , 7
18/02/08 , 95.78 , 95.47 , 95.78 , 94.55 , 94.5     , 24978 , 11
15/02/08 , 95.79 , 95.79 , 95.79 , 95.79 , 95.7     , 119 , 1
14/02/08 , 95.79 , 95.37 , 95.79 , 94.55 , 94.5     , 6214 , 28
13/02/08 , 95.79 , 95.51 , 95.79 , 94.55 , 94.5     , 5019 , 10
12/02/08 , 95.54 , 95.48 , 95.55 , 94.55 , 95.5     , 31073 , 4
11/02/08 , 95.50 , 95.51 , 95.51 , 95.50 , 95.5     , 28803 , 5
08/02/08 , 95.54 , 95.54 , 95.54 , 95.54 , 95.5     , 5497 , 1
07/02/08 , 95.54 , 95.54 , 95.54 , 95.54 , 95.5     , 119 , 1
01/02/08 , 95.54 , 95.38 , 95.54 , 94.56 , 95.3     , 12788 , 9
31/01/08 , 95.38 , 94.62 , 95.38 , 94.13 , 95.2     , 6812 , 9
30/01/08 , 94.72 , 94.72 , 95.21 , 94.72 , 94.7     , 14701 , 4
29/01/08 , 95.25 , 95.15 , 95.26 , 94.72 , 94.7     , 717 , 5
28/01/08 , 95.21 , 94.98 , 95.21 , 94.87 , 95.1     , 4900 , 6
24/01/08 , 95.13 , 95.10 , 95.17 , 94.87 , 95.1     , 49484 , 12
23/01/08 , 95.12 , 94.82 , 95.13 , 94.55 , 95.1     , 11594 , 7
22/01/08 , 95.12 , 95.05 , 95.16 , 95.04 , 95.1     , 6454 , 4
21/01/08 , 95.16 , 95.16 , 95.17 , 95.16 , 95.1     , 717 , 4
18/01/08 , 95.20 , 95.27 , 95.38 , 95.20 , 95.3     , 5976 , 7
17/01/08 , 95.30 , 95.30 , 95.38 , 95.29 , 95.3     , 2748 , 9
16/01/08 , 95.37 , 95.37 , 95.37 , 95.37 , 95.3     , 1792 , 4
15/01/08 , 95.33 , 95.36 , 95.38 , 95.33 , 95.3     , 239 , 2
14/01/08 , 95.37 , 95.41 , 96.13 , 95.33 , 96.1     , 2629 , 7
11/01/08 , 95.38 , 95.57 , 96.13 , 95.38 , 95.7     , 1195 , 5
10/01/08 , 94.96 , 94.86 , 94.96 , 94.86 , 94.8     , 228549 , 4
09/01/08 , 95.29 , 94.01 , 96.22 , 93.81 , 95.3     , 149638 , 10
08/01/08 , 94.94 , 94.94 , 96.22 , 94.04 , 96.2     , 124428 , 8
07/01/08 , 94.94 , 94.94 , 94.96 , 94.94 , 94.9     , 717 , 5
04/01/08 , 94.95 , 95.59 , 96.22 , 94.95 , 96.2     , 239 , 2
03/01/08 , 94.47 , 94.48 , 94.55 , 94.47 , 94.5     , 4899 , 2
02/01/08 , 94.55 , 93.17 , 94.55 , 92.88 , 94.5     , 2748 , 3
28/12/07 , 92.88 , 93.43 , 95.38 , 92.88 , 95.3     , 298328 , 27
27/12/07 , 93.72 , 93.71 , 95.37 , 93.12 , 95.3     , 10516 , 12
26/12/07 , 94.96 , 94.16 , 94.96 , 93.72 , 93.7     , 18884 , 3
21/12/07 , 94.86 , 94.31 , 94.96 , 93.72 , 93.7     , 2151 , 7
20/12/07 , 93.72 , 93.66 , 93.72 , 93.59 , 93.5     , 239 , 2
19/12/07 , 93.28 , 93.12 , 93.59 , 92.50 , 93.5     , 3107 , 11
18/12/07 , 93.59 , 92.64 , 93.67 , 92.46 , 92.5     , 5258 , 11
14/12/07 , 93.72 , 93.72 , 93.72 , 93.72 , 93.7     , 239 , 2
13/12/07 , 93.63 , 93.71 , 93.72 , 93.63 , 93.7     , 45651 , 4
12/12/07 , 93.72 , 93.06 , 93.72 , 92.07 , 93.7     , 8963 , 49
11/12/07 , 93.63 , 93.65 , 93.72 , 93.63 , 93.7     , 3107 , 5
10/12/07 , 93.72 , 93.19 , 93.72 , 92.04 , 92.1     , 3466 , 12
07/12/07 , 93.89 , 93.28 , 93.89 , 92.04 , 93.5     , 5258 , 13
06/12/07 , 93.71 , 92.91 , 93.71 , 92.12 , 93.6     , 5139 , 9
05/12/07 , 93.71 , 93.71 , 93.71 , 93.70 , 93.7     , 239 , 2
04/12/07 , 93.71 , 93.71 , 93.71 , 93.71 , 93.7     , 1434 , 4
03/12/07 , 93.72 , 93.72 , 93.72 , 93.72 , 93.7     , 3226 , 6
30/11/07 , 93.72 , 92.96 , 94.79 , 92.88 , 94.7     , 31312 , 26
29/11/07 , 93.72 , 93.25 , 94.96 , 92.46 , 94.9     , 11593 , 19
28/11/07 , 92.46 , 92.30 , 93.29 , 92.29 , 92.2     , 16016 , 5
27/11/07 , 92.29 , 92.37 , 92.45 , 92.20 , 92.4     , 3466 , 8
26/11/07 , 92.45 , 92.29 , 92.45 , 92.04 , 92.4     , 3943 , 7
23/11/07 , 92.04 , 91.92 , 94.55 , 91.62 , 94.5     , 265566 , 28
22/11/07 , 92.45 , 92.09 , 92.46 , 92.04 , 92.4     , 19004 , 12
21/11/07 , 92.04 , 92.25 , 93.28 , 92.04 , 92.8     , 21155 , 13
19/11/07 , 92.71 , 92.71 , 92.88 , 92.04 , 92.8     , 7410 , 9
16/11/07 , 93.48 , 92.13 , 93.54 , 92.04 , 92.1     , 12072 , 31
14/11/07 , 93.54 , 92.28 , 93.54 , 91.88 , 91.8     , 16493 , 8
13/11/07 , 92.79 , 92.36 , 92.79 , 91.82 , 91.8     , 1195 , 7
12/11/07 , 92.04 , 91.94 , 92.62 , 91.78 , 91.7     , 149510 , 14
09/11/07 , 92.29 , 92.18 , 94.55 , 92.04 , 94.5     , 8246 , 14
08/11/07 , 92.04 , 91.72 , 92.04 , 91.62 , 92.0     , 190747 , 15
07/11/07 , 92.04 , 92.02 , 92.04 , 91.78 , 92.0     , 184415 , 9
06/11/07 , 92.04 , 92.02 , 92.04 , 91.78 , 91.7     , 29520 , 12
05/11/07 , 92.20 , 91.99 , 92.29 , 91.70 , 92.2     , 102900 , 11
01/11/07 , 92.04 , 91.87 , 92.37 , 91.19 , 92.3     , 74697 , 13
31/10/07 , 91.87 , 91.63 , 91.91 , 91.45 , 91.9     , 36929 , 12
30/10/07 , 91.28 , 91.75 , 92.04 , 91.28 , 92.0     , 76014 , 16
29/10/07 , 92.04 , 92.05 , 92.20 , 92.04 , 92.0     , 82940 , 17
26/10/07 , 92.37 , 92.29 , 92.37 , 92.04 , 92.3     , 478 , 4
25/10/07 , 92.33 , 91.97 , 92.33 , 91.28 , 92.0     , 4541 , 16
24/10/07 , 92.33 , 92.46 , 92.46 , 92.33 , 92.4     , 14699 , 8
23/10/07 , 92.20 , 91.62 , 92.20 , 91.41 , 91.4     , 10039 , 11
22/10/07 , 91.45 , 90.82 , 91.45 , 90.78 , 91.4     , 29641 , 9
19/10/07 , 91.36 , 91.20 , 91.36 , 91.19 , 91.1     , 2271 , 7
18/10/07 , 91.19 , 91.17 , 91.19 , 91.11 , 91.1     , 1195 , 4
17/10/07 , 91.18 , 90.99 , 91.18 , 90.78 , 91.1     , 836 , 6
16/10/07 , 91.11 , 91.02 , 91.11 , 90.35 , 91.1     , 956 , 5
15/10/07 , 91.11 , 90.98 , 91.17 , 90.94 , 90.9     , 47564 , 5
11/10/07 , 90.94 , 90.61 , 90.94 , 90.44 , 90.5     , 2749 , 7
10/10/07 , 91.18 , 91.09 , 91.18 , 90.78 , 91.1     , 2390 , 12
09/10/07 , 91.18 , 91.17 , 91.19 , 90.44 , 91.1     , 27493 , 10
08/10/07 , 91.17 , 90.81 , 91.18 , 90.35 , 90.7     , 38124 , 15
05/10/07 , 91.19 , 90.61 , 91.19 , 88.69 , 90.3     , 4302 , 14
04/10/07 , 89.95 , 89.66 , 92.20 , 89.52 , 91.1     , 5378 , 8
03/10/07 , 89.52 , 89.59 , 91.11 , 89.52 , 91.1     , 837492 , 18
02/10/07 , 90.35 , 89.59 , 90.35 , 89.53 , 89.9     , 1752435 , 19
01/10/07 , 89.52 , 89.13 , 90.34 , 89.11 , 90.3     , 191336 , 9
28/09/07 , 89.52 , 89.14 , 89.52 , 89.11 , 89.5     , 62622 , 11
27/09/07 , 89.52 , 89.52 , 89.52 , 89.52 , 89.5     , 239 , 2
26/09/07 , 89.52 , 89.57 , 89.95 , 89.52 , 89.9     , 10279 , 11
25/09/07 , 89.52 , 89.17 , 90.57 , 89.11 , 89.4     , 38005 , 50
24/09/07 , 89.45 , 89.46 , 89.48 , 89.45 , 89.4     , 239 , 2
21/09/07 , 89.49 , 89.25 , 89.49 , 88.94 , 88.9     , 478 , 4
20/09/07 , 88.94 , 89.55 , 89.87 , 88.94 , 89.5     , 478 , 3
19/09/07 , 89.52 , 89.60 , 90.35 , 89.52 , 90.3     , 1314 , 3
18/09/07 , 89.11 , 89.33 , 90.64 , 88.69 , 90.6     , 107082 , 11
17/09/07 , 89.52 , 89.31 , 89.52 , 89.11 , 89.5     , 69551 , 8
14/09/07 , 89.52 , 89.51 , 90.34 , 89.12 , 90.3     , 9442 , 10
13/09/07 , 89.52 , 90.16 , 91.95 , 89.52 , 90.0     , 1075 , 9
12/09/07 , 89.52 , 89.52 , 90.78 , 89.52 , 90.7     , 556036 , 9
11/09/07 , 89.51 , 89.53 , 92.02 , 89.51 , 92.0     , 270961 , 14
10/09/07 , 90.19 , 90.19 , 90.19 , 90.19 , 90.1     , 239 , 2
06/09/07 , 90.35 , 90.35 , 91.19 , 89.53 , 91.1     , 717 , 4
05/09/07 , 90.78 , 90.36 , 92.84 , 90.35 , 92.8     , 138538 , 12
04/09/07 , 90.78 , 90.89 , 92.83 , 90.78 , 92.8     , 39560 , 11
03/09/07 , 91.18 , 92.04 , 92.88 , 91.18 , 92.8     , 239 , 2
31/08/07 , 90.95 , 90.90 , 90.95 , 90.78 , 90.9     , 18644 , 6
30/08/07 , 90.95 , 91.02 , 92.87 , 90.95 , 92.8     , 5378 , 9
29/08/07 , 91.19 , 90.97 , 91.19 , 90.87 , 90.8     , 258504 , 11
28/08/07 , 90.78 , 90.90 , 92.88 , 90.45 , 91.1     , 100512 , 26
27/08/07 , 92.53 , 92.53 , 92.53 , 92.53 , 92.5     , 119 , 1
24/08/07 , 92.46 , 90.47 , 92.88 , 90.35 , 92.8     , 13507 , 10
23/08/07 , 92.12 , 92.12 , 92.12 , 92.12 , 92.1     , 5617 , 14
22/08/07 , 92.12 , 91.63 , 92.12 , 90.36 , 92.1     , 1314 , 9
21/08/07 , 91.95 , 91.15 , 91.95 , 90.35 , 90.3     , 1195 , 8
17/08/07 , 92.04 , 91.73 , 93.72 , 90.35 , 92.4     , 1792 , 13
16/08/07 , 90.35 , 88.68 , 90.35 , 87.85 , 88.6     , 12548 , 10
15/08/07 , 92.04 , 90.63 , 92.79 , 90.35 , 92.7     , 11115 , 11
14/08/07 , 92.87 , 91.11 , 92.87 , 90.35 , 90.3     , 1075 , 6
13/08/07 , 90.44 , 90.52 , 91.62 , 90.35 , 91.1     , 8391 , 21
10/08/07 , 90.78 , 90.44 , 91.87 , 88.36 , 89.9     , 7219 , 28
09/08/07 , 90.78 , 89.95 , 90.78 , 89.61 , 90.3     , 1326 , 9
08/08/07 , 91.11 , 90.70 , 91.11 , 90.44 , 90.4     , 5724 , 30
07/08/07 , 91.19 , 90.70 , 91.19 , 90.52 , 91.1     , 26113 , 25
06/08/07 , 91.11 , 90.70 , 91.87 , 89.52 , 91.1     , 46276 , 77
03/08/07 , 90.52 , 90.61 , 92.79 , 88.36 , 92.7     , 59295 , 137
02/08/07 , 95.38 , 94.47 , 97.39 , 93.72 , 97.3     , 7696 , 50
01/08/07 , 92.46 , 92.29 , 94.55 , 92.04 , 94.1     , 5844 , 29
31/07/07 , 94.55 , 92.96 , 95.38 , 91.19 , 91.1     , 5485 , 55
30/07/07 , 92.04 , 91.95 , 92.46 , 89.95 , 92.0     , 693 , 22
27/07/07 , 91.62 , 91.53 , 95.79 , 87.85 , 87.8     , 4458 , 49
26/07/07 , 87.85 , 87.77 , 90.27 , 85.01 , 87.1     , 19039 , 21
25/07/07 , 89.78 , 89.69 , 90.44 , 86.59 , 87.8     , 2067 , 28
24/07/07 , 89.95 , 88.02 , 90.20 , 86.18 , 88.5     , 4840 , 27
23/07/07 , 89.03 , 87.10 , 89.03 , 86.18 , 87.0     , 908 , 15
20/07/07 , 87.44 , 87.10 , 89.11 , 85.84 , 89.0     , 1697 , 27
19/07/07 , 89.28 , 89.20 , 89.52 , 87.94 , 88.6     , 11209 , 49
18/07/07 , 88.69 , 89.78 , 91.53 , 88.52 , 89.5     , 2402 , 49
17/07/07 , 91.53 , 90.78 , 91.53 , 89.20 , 91.0     , 442 , 17
16/07/07 , 91.03 , 91.03 , 91.62 , 90.35 , 90.3     , 322 , 11
13/07/07 , 90.35 , 90.87 , 91.95 , 89.11 , 89.6     , 2234 , 25
12/07/07 , 90.35 , 90.61 , 91.95 , 88.44 , 88.4     , 3107 , 30
11/07/07 , 90.20 , 90.44 , 95.13 , 88.61 , 91.1     , 9753 , 62
10/07/07 , 91.11 , 90.03 , 91.19 , 87.85 , 90.3     , 991 , 33
06/07/07 , 87.85 , 87.60 , 93.46 , 86.85 , 87.0     , 8497 , 48
05/07/07 , 86.85 , 87.85 , 89.03 , 85.60 , 85.6     , 2952 , 27
04/07/07 , 85.35 , 86.01 , 87.85 , 85.35 , 87.8     , 2701 , 23
03/07/07 , 87.02 , 86.85 , 88.69 , 86.18 , 86.2     , 1529 , 24
02/07/07 , 86.18 , 86.85 , 87.68 , 86.18 , 86.2     , 2175 , 35
29/06/07 , 87.44 , 87.10 , 87.77 , 86.26 , 87.7     , 2545 , 21
28/06/07 , 87.02 , 87.44 , 87.85 , 87.02 , 87.7     , 1254 , 22
27/06/07 , 86.59 , 86.59 , 86.93 , 85.92 , 86.9     , 2163 , 21
26/06/07 , 87.77 , 88.10 , 89.11 , 86.59 , 89.1     , 549 , 12
25/06/07 , 87.85 , 87.77 , 89.52 , 86.43 , 89.5     , 4469 , 34
22/06/07 , 88.61 , 88.61 , 89.20 , 87.85 , 89.1     , 3884 , 27
21/06/07 , 88.69 , 88.19 , 89.28 , 86.67 , 89.2     , 3095 , 27
20/06/07 , 87.60 , 87.77 , 90.27 , 87.60 , 90.2     , 1015 , 18
19/06/07 , 89.28 , 89.36 , 90.78 , 89.03 , 90.7     , 15644 , 23
18/06/07 , 90.27 , 90.61 , 91.19 , 90.27 , 90.3     , 14283 , 9
15/06/07 , 91.19 , 90.87 , 91.62 , 88.77 , 91.4     , 5736 , 58
14/06/07 , 90.78 , 90.78 , 91.19 , 89.11 , 89.1     , 1721 , 16
13/06/07 , 91.45 , 91.19 , 91.62 , 89.11 , 91.1     , 12502 , 27
12/06/07 , 91.03 , 90.61 , 91.62 , 88.77 , 88.8     , 3908 , 40
11/06/07 , 91.11 , 90.95 , 91.62 , 89.03 , 89.0     , 7027 , 37
08/06/07 , 91.62 , 90.87 , 91.62 , 90.27 , 91.0     , 17580 , 36
06/06/07 , 91.11 , 90.70 , 91.53 , 89.52 , 90.3     , 2641 , 38
05/06/07 , 91.11 , 92.04 , 92.79 , 90.11 , 91.9     , 12799 , 28
04/06/07 , 91.11 , 90.61 , 91.62 , 90.35 , 90.3     , 633 , 18
01/06/07 , 91.19 , 91.36 , 92.88 , 90.03 , 92.8     , 2677 , 31
31/05/07 , 90.70 , 90.52 , 92.04 , 90.35 , 90.8     , 15132 , 50
30/05/07 , 90.11 , 87.77 , 90.11 , 85.35 , 87.7     , 16457 , 47
29/05/07 , 88.61 , 88.19 , 90.35 , 85.35 , 90.3     , 1840 , 28
28/05/07 , 89.45 , 89.69 , 91.78 , 88.10 , 89.5     , 1529 , 27
25/05/07 , 89.52 , 86.26 , 91.19 , 83.92 , 85.6     , 15023 , 71
24/05/07 , 84.76 , 84.18 , 89.52 , 81.16 , 87.3     , 25777 , 95
23/05/07 , 84.84 , 82.16 , 87.77 , 79.23 , 79.2     , 22028 , 77
22/05/07 , 79.23 , 75.81 , 81.83 , 75.30 , 75.3     , 9333 , 42
21/05/07 , 76.97 , 75.14 , 76.97 , 74.47 , 75.3     , 4063 , 21
18/05/07 , 75.72 , 75.30 , 75.72 , 74.47 , 75.3     , 7709 , 19
17/05/07 , 76.55 , 74.88 , 76.55 , 74.47 , 75.3     , 2378 , 22
16/05/07 , 76.13 , 75.22 , 76.13 , 73.63 , 75.3     , 4589 , 36
15/05/07 , 75.30 , 74.80 , 75.48 , 74.05 , 74.4     , 1637 , 35
14/05/07 , 74.47 , 74.30 , 74.47 , 73.79 , 74.3     , 2031 , 24
11/05/07 , 74.38 , 74.05 , 74.47 , 72.46 , 74.3     , 2402 , 23
10/05/07 , 74.30 , 74.64 , 76.80 , 71.79 , 74.6     , 2898 , 47
09/05/07 , 72.87 , 71.79 , 73.04 , 69.79 , 73.0     , 6816 , 33
08/05/07 , 71.37 , 70.79 , 72.37 , 69.79 , 72.3     , 754 , 20
07/05/07 , 70.96 , 70.62 , 70.96 , 69.27 , 69.2     , 479 , 13
04/05/07 , 70.96 , 69.44 , 70.96 , 68.11 , 68.4     , 3151 , 38
03/05/07 , 69.27 , 69.11 , 69.53 , 68.35 , 69.5     , 1629 , 13
02/05/07 , 69.11 , 68.95 , 69.19 , 67.68 , 67.6     , 922 , 16
30/04/07 , 69.27 , 69.03 , 69.27 , 67.68 , 68.4     , 599 , 17
27/04/07 , 68.78 , 68.61 , 68.78 , 67.19 , 68.3     , 1976 , 15
26/04/07 , 68.86 , 70.37 , 72.63 , 68.78 , 72.5     , 4788 , 24
25/04/07 , 70.96 , 69.95 , 72.46 , 68.43 , 70.5     , 22997 , 56
24/04/07 , 69.44 , 69.11 , 69.61 , 67.60 , 68.4     , 1733 , 22
23/04/07 , 69.95 , 69.61 , 70.11 , 68.43 , 69.1     , 788 , 11
20/04/07 , 69.27 , 69.03 , 71.37 , 68.43 , 69.0     , 5989 , 41
19/04/07 , 69.11 , 67.68 , 69.11 , 67.60 , 67.6     , 1043 , 17
18/04/07 , 68.78 , 67.85 , 68.78 , 67.60 , 68.0     , 327 , 10
17/04/07 , 68.86 , 68.02 , 69.70 , 66.43 , 68.4     , 5664 , 33
16/04/07 , 68.27 , 67.60 , 68.43 , 66.52 , 68.3     , 2886 , 23
13/04/07 , 66.43 , 66.69 , 67.77 , 65.68 , 67.7     , 1528 , 17
12/04/07 , 66.36 , 65.76 , 67.77 , 63.00 , 63.0     , 1286 , 23
11/04/07 , 64.93 , 64.17 , 65.18 , 63.51 , 63.5     , 8268 , 52
10/04/07 , 65.18 , 64.34 , 65.51 , 63.34 , 63.3     , 678 , 18
09/04/07 , 65.10 , 63.67 , 65.10 , 63.34 , 63.3     , 788 , 14
05/04/07 , 63.34 , 62.33 , 63.34 , 62.26 , 62.5     , 2656 , 17
04/04/07 , 63.51 , 62.83 , 63.83 , 62.50 , 63.8     , 1067 , 35
03/04/07 , 63.51 , 63.83 , 64.34 , 63.08 , 63.4     , 3286 , 19
02/04/07 , 65.10 , 64.67 , 65.76 , 64.34 , 65.7     , 84 , 3
30/03/07 , 64.58 , 63.42 , 64.67 , 62.67 , 62.7     , 242 , 11
29/03/07 , 62.74 , 63.00 , 64.34 , 62.67 , 62.6     , 2413 , 15
28/03/07 , 62.67 , 64.00 , 64.34 , 62.67 , 64.1     , 4425 , 62
27/03/07 , 64.58 , 64.17 , 64.67 , 63.16 , 63.5     , 836 , 7
26/03/07 , 64.26 , 64.17 , 64.58 , 63.67 , 64.4     , 3455 , 20
23/03/07 , 64.43 , 65.18 , 65.18 , 63.25 , 63.2     , 47353 , 31
22/03/07 , 65.18 , 64.34 , 65.18 , 63.51 , 63.5     , 14778 , 18
21/03/07 , 64.84 , 63.83 , 65.94 , 61.83 , 64.7     , 40112 , 45
20/03/07 , 64.76 , 64.76 , 65.94 , 64.26 , 64.4     , 9430 , 30
19/03/07 , 65.76 , 65.18 , 65.94 , 64.43 , 65.9     , 9405 , 13
16/03/07 , 65.94 , 65.35 , 66.36 , 65.18 , 65.5     , 824 , 11
15/03/07 , 65.85 , 65.27 , 65.85 , 65.01 , 65.0     , 436 , 14
14/03/07 , 65.18 , 65.27 , 65.85 , 65.18 , 65.1     , 327 , 9
13/03/07 , 65.76 , 64.00 , 65.76 , 62.74 , 65.1     , 3613 , 48
12/03/07 , 65.51 , 65.27 , 65.85 , 65.18 , 65.4     , 2145 , 13
09/03/07 , 65.43 , 65.76 , 65.94 , 64.84 , 64.8     , 1854 , 19
08/03/07 , 65.85 , 65.85 , 65.94 , 65.18 , 65.2     , 2111 , 17
07/03/07 , 65.94 , 65.76 , 65.94 , 65.18 , 65.9     , 1055 , 11
06/03/07 , 65.94 , 65.68 , 66.27 , 65.18 , 65.9     , 678 , 13
05/03/07 , 65.76 , 65.35 , 66.93 , 64.67 , 66.9     , 1405 , 19
02/03/07 , 66.93 , 67.68 , 72.20 , 66.02 , 72.2     , 1940 , 30
01/03/07 , 70.11 , 69.79 , 70.54 , 67.77 , 69.4     , 5806 , 42
28/02/07 , 69.44 , 66.93 , 69.53 , 65.76 , 66.4     , 3906 , 16
27/02/07 , 68.43 , 66.18 , 68.43 , 65.18 , 65.2     , 8918 , 42
26/02/07 , 69.27 , 69.11 , 70.11 , 67.68 , 68.1     , 1527 , 22
23/02/07 , 70.11 , 69.44 , 70.11 , 68.11 , 69.7     , 2425 , 26
22/02/07 , 70.11 , 69.27 , 71.79 , 68.11 , 71.7     , 1200 , 36
21/02/07 , 69.70 , 69.61 , 69.79 , 68.78 , 69.3     , 1818 , 21
16/02/07 , 69.36 , 67.85 , 70.03 , 66.60 , 70.0     , 1989 , 48
15/02/07 , 68.02 , 66.69 , 69.79 , 65.85 , 69.7     , 1576 , 28
14/02/07 , 69.27 , 69.86 , 73.38 , 67.85 , 69.1     , 4473 , 45
13/02/07 , 69.19 , 67.85 , 71.70 , 65.94 , 65.9     , 5773 , 65
12/02/07 , 66.85 , 66.10 , 67.19 , 65.18 , 67.1     , 764 , 20
09/02/07 , 66.36 , 65.85 , 66.36 , 65.27 , 66.3     , 7619 , 24
08/02/07 , 65.94 , 65.18 , 65.94 , 64.34 , 64.4     , 2496 , 32
07/02/07 , 65.94 , 65.85 , 67.19 , 64.34 , 67.1     , 1419 , 22
06/02/07 , 65.94 , 65.85 , 67.43 , 65.01 , 65.7     , 23891 , 64
05/02/07 , 65.76 , 64.58 , 65.76 , 63.51 , 64.3     , 994 , 29
02/02/07 , 65.18 , 65.35 , 65.85 , 65.01 , 65.2     , 1357 , 20
01/02/07 , 65.94 , 65.76 , 65.94 , 65.18 , 65.3     , 836 , 11
31/01/07 , 65.94 , 66.52 , 67.60 , 65.94 , 67.1     , 30838 , 64
30/01/07 , 66.27 , 66.43 , 68.43 , 65.18 , 65.1     , 2523 , 43
29/01/07 , 65.10 , 64.58 , 65.85 , 63.59 , 65.8     , 497 , 24
26/01/07 , 65.59 , 64.52 , 65.76 , 63.51 , 64.3     , 436 , 12
24/01/07 , 65.94 , 65.43 , 66.77 , 64.76 , 66.7     , 24069 , 43
23/01/07 , 65.94 , 65.85 , 65.94 , 65.18 , 65.8     , 33488 , 35
22/01/07 , 66.10 , 65.94 , 67.60 , 64.43 , 67.3     , 15505 , 45
19/01/07 , 65.94 , 65.76 , 65.94 , 64.34 , 65.8     , 4847 , 50
18/01/07 , 65.94 , 65.27 , 65.94 , 65.01 , 65.3     , 5065 , 21
17/01/07 , 65.85 , 65.18 , 65.85 , 65.18 , 65.1     , 4957 , 19
16/01/07 , 65.94 , 65.85 , 66.77 , 65.18 , 65.5     , 8360 , 28
15/01/07 , 66.36 , 66.10 , 66.77 , 65.18 , 66.7     , 20056 , 62
12/01/07 , 66.69 , 66.36 , 67.10 , 66.02 , 66.3     , 6465 , 38
11/01/07 , 66.27 , 66.52 , 68.02 , 65.94 , 65.9     , 34235 , 78
10/01/07 , 66.36 , 64.09 , 66.36 , 62.17 , 62.1     , 8850 , 51
09/01/07 , 62.41 , 62.17 , 63.00 , 61.08 , 62.8     , 606 , 10
08/01/07 , 62.92 , 62.09 , 63.00 , 61.75 , 62.2     , 606 , 12
05/01/07 , 63.92 , 62.26 , 64.00 , 61.75 , 61.9     , 2413 , 24
04/01/07 , 63.08 , 62.09 , 63.34 , 61.25 , 61.8     , 1406 , 22
03/01/07 , 61.83 , 61.50 , 62.26 , 60.49 , 60.4     , 921 , 15
02/01/07 , 60.24 , 61.33 , 62.50 , 59.40 , 59.4     , 4949 , 45
28/12/06 , 59.24 , 59.83 , 60.91 , 59.24 , 60.4     , 10678 , 87
27/12/06 , 60.32 , 61.25 , 61.83 , 60.24 , 61.3     , 13185 , 76
26/12/06 , 60.58 , 61.25 , 63.00 , 59.83 , 63.0     , 4864 , 50
22/12/06 , 61.25 , 61.92 , 62.83 , 60.99 , 62.2     , 2704 , 37
21/12/06 , 62.74 , 64.09 , 65.94 , 62.26 , 65.9     , 3212 , 44
20/12/06 , 65.85 , 65.76 , 66.52 , 65.18 , 65.4     , 1769 , 15
19/12/06 , 66.36 , 65.94 , 66.60 , 65.01 , 66.6     , 14825 , 32
18/12/06 , 66.36 , 66.27 , 66.77 , 65.01 , 65.2     , 1310 , 27
15/12/06 , 65.01 , 66.10 , 66.77 , 65.01 , 66.7     , 885 , 23
14/12/06 , 66.77 , 65.76 , 66.77 , 65.51 , 65.5     , 424 , 15
13/12/06 , 66.77 , 65.10 , 66.77 , 63.92 , 65.1     , 3890 , 43
12/12/06 , 65.01 , 65.76 , 66.77 , 64.93 , 66.7     , 1430 , 19
11/12/06 , 67.60 , 67.94 , 68.43 , 66.85 , 68.4     , 739 , 19
08/12/06 , 68.43 , 69.95 , 71.79 , 67.60 , 71.6     , 2570 , 50
07/12/06 , 70.62 , 69.86 , 70.96 , 69.27 , 69.9     , 666 , 20
06/12/06 , 70.62 , 71.04 , 71.70 , 70.62 , 71.3     , 472 , 13
05/12/06 , 71.70 , 71.70 , 72.71 , 70.96 , 72.6     , 1793 , 31
04/12/06 , 72.54 , 72.28 , 73.79 , 71.79 , 72.0     , 3660 , 30
01/12/06 , 72.04 , 74.64 , 75.89 , 71.95 , 75.8     , 2036 , 24
30/11/06 , 74.30 , 71.79 , 74.30 , 70.11 , 72.1     , 3078 , 55
29/11/06 , 72.11 , 70.62 , 72.63 , 68.86 , 71.9     , 11199 , 57
28/11/06 , 72.95 , 72.37 , 73.38 , 71.45 , 72.9     , 1017 , 22
27/11/06 , 73.38 , 72.71 , 74.80 , 71.87 , 74.8     , 472 , 17
24/11/06 , 74.64 , 74.88 , 75.89 , 73.38 , 73.8     , 1952 , 22
23/11/06 , 73.88 , 74.05 , 75.39 , 71.79 , 71.7     , 1103 , 28
22/11/06 , 73.88 , 72.04 , 74.22 , 70.11 , 70.1     , 1745 , 31
21/11/06 , 71.87 , 67.52 , 71.87 , 64.84 , 67.8     , 6319 , 88
17/11/06 , 67.85 , 66.77 , 67.85 , 65.94 , 65.9     , 1152 , 27
16/11/06 , 67.01 , 65.76 , 67.10 , 64.43 , 65.9     , 2399 , 37
14/11/06 , 65.94 , 65.76 , 67.10 , 64.00 , 64.0     , 2484 , 50
13/11/06 , 65.18 , 64.52 , 65.85 , 63.08 , 63.9     , 1260 , 22
10/11/06 , 64.34 , 64.52 , 65.85 , 64.34 , 64.3     , 630 , 17
09/11/06 , 65.85 , 65.27 , 66.36 , 64.52 , 66.3     , 666 , 17
08/11/06 , 67.01 , 65.43 , 67.01 , 64.58 , 65.8     , 1248 , 27
07/11/06 , 65.85 , 65.68 , 67.60 , 64.34 , 64.9     , 3187 , 48
06/11/06 , 64.93 , 65.27 , 65.85 , 63.92 , 65.4     , 4253 , 45
03/11/06 , 63.75 , 64.34 , 65.43 , 63.59 , 65.4     , 1466 , 22
01/11/06 , 64.34 , 64.34 , 65.43 , 64.34 , 64.3     , 2388 , 18
31/10/06 , 65.43 , 64.26 , 65.43 , 63.08 , 65.1     , 2254 , 23
30/10/06 , 63.51 , 62.67 , 64.34 , 61.83 , 63.0     , 7785 , 27
27/10/06 , 64.34 , 62.74 , 64.34 , 61.83 , 62.9     , 1297 , 21
26/10/06 , 64.34 , 63.75 , 64.34 , 62.67 , 62.7     , 897 , 11
25/10/06 , 64.67 , 64.09 , 64.76 , 61.83 , 62.5     , 957 , 22
24/10/06 , 62.50 , 62.50 , 63.42 , 62.00 , 62.6     , 363 , 13
23/10/06 , 63.51 , 61.58 , 63.51 , 60.99 , 60.9     , 824 , 11
20/10/06 , 61.83 , 62.09 , 63.08 , 61.83 , 62.6     , 5057 , 35
19/10/06 , 62.00 , 62.26 , 62.67 , 62.00 , 62.1     , 824 , 12
18/10/06 , 62.67 , 61.92 , 64.09 , 61.83 , 64.0     , 12201 , 50
17/10/06 , 62.26 , 62.50 , 64.26 , 60.07 , 64.0     , 5772 , 101
16/10/06 , 65.59 , 64.58 , 65.76 , 63.16 , 63.7     , 1782 , 43
13/10/06 , 65.18 , 64.84 , 65.51 , 63.92 , 65.5     , 1951 , 43
11/10/06 , 63.92 , 64.76 , 66.85 , 63.51 , 66.8     , 5478 , 65
10/10/06 , 69.03 , 65.76 , 69.03 , 65.10 , 65.5     , 6164 , 63
09/10/06 , 65.85 , 64.26 , 65.94 , 60.58 , 62.2     , 4291 , 52
06/10/06 , 61.83 , 62.09 , 62.67 , 60.83 , 62.6     , 861 , 13
05/10/06 , 60.99 , 61.58 , 64.09 , 60.24 , 62.8     , 2134 , 28
04/10/06 , 62.00 , 61.92 , 63.25 , 61.16 , 61.8     , 303 , 14
03/10/06 , 61.83 , 62.09 , 63.51 , 61.83 , 63.5     , 400 , 8
02/10/06 , 64.09 , 63.00 , 64.34 , 61.83 , 63.5     , 315 , 13
29/09/06 , 63.51 , 62.83 , 63.51 , 60.99 , 61.8     , 8659 , 39
28/09/06 , 61.58 , 60.75 , 61.58 , 59.66 , 60.9     , 109 , 6
27/09/06 , 60.99 , 60.41 , 62.58 , 59.66 , 61.1     , 1674 , 34
26/09/06 , 63.92 , 60.32 , 63.92 , 59.31 , 59.3     , 20362 , 48
25/09/06 , 59.31 , 59.15 , 59.31 , 58.56 , 58.9     , 182 , 6
22/09/06 , 59.74 , 59.66 , 60.07 , 59.15 , 60.0     , 206 , 12
21/09/06 , 60.99 , 60.58 , 61.75 , 59.31 , 60.0     , 13345 , 21
20/09/06 , 61.75 , 60.83 , 61.83 , 59.83 , 59.8     , 2220 , 28
19/09/06 , 60.99 , 60.07 , 60.99 , 59.66 , 59.7     , 1116 , 26
18/09/06 , 61.33 , 60.67 , 62.67 , 59.74 , 62.6     , 351 , 22
15/09/06 , 61.50 , 62.00 , 62.26 , 60.58 , 62.2     , 1273 , 12
14/09/06 , 60.99 , 60.99 , 61.83 , 60.15 , 61.4     , 3785 , 35
13/09/06 , 61.42 , 60.07 , 62.67 , 59.31 , 62.2     , 7487 , 54
12/09/06 , 61.75 , 61.67 , 63.08 , 59.49 , 62.8     , 1940 , 42
11/09/06 , 61.58 , 62.26 , 65.85 , 60.58 , 62.2     , 7688 , 40
08/09/06 , 61.83 , 61.33 , 61.83 , 56.31 , 56.3     , 11209 , 107
06/09/06 , 55.31 , 54.30 , 56.06 , 53.21 , 53.5     , 3635 , 34
05/09/06 , 53.97 , 53.62 , 54.04 , 52.63 , 53.6     , 339 , 11
04/09/06 , 54.88 , 53.46 , 54.88 , 52.38 , 53.2     , 351 , 14
01/09/06 , 53.21 , 53.38 , 57.73 , 49.95 , 56.1     , 4775 , 78
31/08/06 , 54.88 , 55.64 , 57.57 , 54.88 , 56.9     , 6286 , 50
30/08/06 , 56.06 , 55.72 , 56.90 , 54.13 , 55.3     , 569 , 32
29/08/06 , 55.64 , 55.05 , 56.90 , 53.62 , 56.9     , 1175 , 39
28/08/06 , 56.82 , 53.38 , 56.90 , 52.71 , 56.9     , 31283 , 85
25/08/06 , 58.15 , 54.47 , 58.15 , 53.62 , 53.6     , 581 , 20
24/08/06 , 55.31 , 54.13 , 55.31 , 53.88 , 54.0     , 1078 , 20
23/08/06 , 55.14 , 55.55 , 58.23 , 53.88 , 57.8     , 2507 , 57
22/08/06 , 58.23 , 60.07 , 61.50 , 58.23 , 60.0     , 8191 , 34
21/08/06 , 58.56 , 59.66 , 60.49 , 58.07 , 58.8     , 1601 , 19
18/08/06 , 59.31 , 59.91 , 60.83 , 59.31 , 59.5     , 448 , 20
17/08/06 , 60.15 , 60.99 , 61.83 , 59.74 , 59.7     , 5023 , 24
16/08/06 , 61.75 , 61.50 , 61.83 , 60.15 , 60.1     , 5713 , 33
15/08/06 , 61.75 , 62.41 , 63.42 , 60.58 , 62.6     , 1055 , 13
14/08/06 , 61.58 , 60.91 , 61.83 , 60.24 , 60.2     , 533 , 21
11/08/06 , 61.42 , 60.32 , 62.67 , 59.31 , 62.6     , 5885 , 56
10/08/06 , 61.83 , 61.75 , 62.58 , 60.99 , 60.9     , 254 , 11
09/08/06 , 62.67 , 62.26 , 64.58 , 60.58 , 63.5     , 24447 , 80
08/08/06 , 63.83 , 64.43 , 65.94 , 62.41 , 65.9     , 690 , 12
07/08/06 , 64.67 , 64.67 , 64.67 , 64.67 , 64.6     , 12 , 1
04/08/06 , 65.76 , 65.01 , 66.77 , 64.00 , 66.7     , 593 , 12
03/08/06 , 65.94 , 64.93 , 66.69 , 63.51 , 64.0     , 2436 , 44
02/08/06 , 65.85 , 65.68 , 65.85 , 64.00 , 65.1     , 327 , 14
01/08/06 , 65.76 , 65.27 , 65.85 , 63.51 , 65.4     , 387 , 13
31/07/06 , 63.51 , 64.84 , 66.77 , 63.51 , 65.4     , 654 , 21
28/07/06 , 67.35 , 66.69 , 68.35 , 65.18 , 66.6     , 497 , 15
27/07/06 , 64.67 , 65.27 , 66.69 , 64.67 , 66.6     , 145 , 8
26/07/06 , 64.34 , 64.84 , 68.02 , 63.83 , 68.0     , 1248 , 37
25/07/06 , 66.36 , 67.68 , 69.61 , 66.27 , 69.6     , 2037 , 35
24/07/06 , 68.78 , 68.69 , 71.62 , 67.60 , 71.6     , 1746 , 53
21/07/06 , 69.70 , 68.95 , 70.11 , 67.52 , 70.1     , 1163 , 22
20/07/06 , 70.11 , 69.86 , 71.79 , 68.35 , 70.1     , 3140 , 67
19/07/06 , 71.79 , 72.46 , 73.63 , 70.11 , 73.6     , 1042 , 18
18/07/06 , 72.20 , 71.79 , 72.20 , 70.20 , 71.7     , 10131 , 21
17/07/06 , 72.20 , 72.04 , 72.20 , 71.37 , 71.3     , 181 , 10
14/07/06 , 71.37 , 70.96 , 72.46 , 68.86 , 68.8     , 3126 , 26
13/07/06 , 70.96 , 69.19 , 70.96 , 68.35 , 69.1     , 1564 , 30
12/07/06 , 72.11 , 71.53 , 74.13 , 70.87 , 70.8     , 521 , 6
11/07/06 , 70.96 , 68.52 , 72.63 , 65.94 , 66.6     , 1940 , 35
10/07/06 , 68.86 , 65.18 , 69.19 , 64.34 , 67.6     , 2036 , 26
07/07/06 , 61.83 , 62.17 , 72.63 , 61.83 , 71.3     , 12649 , 24
06/07/06 , 73.29 , 72.54 , 74.13 , 71.45 , 74.1     , 5525 , 14
05/07/06 , 73.63 , 74.97 , 75.89 , 73.04 , 75.8     , 6050 , 19
04/07/06 , 76.64 , 74.47 , 76.64 , 72.63 , 75.0     , 388 , 16
03/07/06 , 73.38 , 73.12 , 77.98 , 71.37 , 76.3     , 618 , 24
30/06/06 , 74.22 , 71.87 , 75.48 , 70.96 , 70.9     , 811 , 16
29/06/06 , 72.95 , 73.29 , 75.89 , 72.63 , 75.8     , 315 , 10
28/06/06 , 72.95 , 72.37 , 73.38 , 70.96 , 72.8     , 1938 , 19
27/06/06 , 72.95 , 72.46 , 74.13 , 71.79 , 71.7     , 133 , 7
26/06/06 , 70.96 , 71.29 , 72.63 , 70.96 , 71.7     , 436 , 18
23/06/06 , 72.63 , 72.54 , 72.63 , 72.20 , 72.6     , 581 , 8
22/06/06 , 70.96 , 70.62 , 71.79 , 69.36 , 71.7     , 1866 , 18
21/06/06 , 71.79 , 71.29 , 71.79 , 70.54 , 71.7     , 945 , 14
20/06/06 , 71.79 , 71.53 , 72.11 , 70.11 , 70.9     , 727 , 23
19/06/06 , 71.79 , 71.79 , 72.63 , 71.70 , 71.9     , 2023 , 14
16/06/06 , 71.37 , 71.53 , 73.38 , 70.11 , 73.3     , 27405 , 38
14/06/06 , 72.20 , 71.70 , 72.20 , 69.70 , 71.7     , 8326 , 40
13/06/06 , 72.63 , 72.11 , 72.63 , 70.54 , 70.5     , 242 , 11
12/06/06 , 72.54 , 71.87 , 72.80 , 70.54 , 71.7     , 4072 , 36
09/06/06 , 73.29 , 72.63 , 73.29 , 71.37 , 71.3     , 4071 , 24
08/06/06 , 72.95 , 72.63 , 72.95 , 70.20 , 71.0     , 7378 , 30
07/06/06 , 72.95 , 72.95 , 72.95 , 70.96 , 72.9     , 23426 , 35
06/06/06 , 72.95 , 72.46 , 73.79 , 71.37 , 71.3     , 33661 , 59
05/06/06 , 73.29 , 72.63 , 74.13 , 71.37 , 71.8     , 14648 , 22
02/06/06 , 72.95 , 74.05 , 74.22 , 71.79 , 71.7     , 23611 , 36
01/06/06 , 72.95 , 72.87 , 72.95 , 71.87 , 72.9     , 363 , 11
31/05/06 , 72.95 , 72.71 , 73.29 , 71.79 , 71.7     , 33987 , 34
30/05/06 , 72.95 , 72.95 , 74.13 , 71.79 , 72.9     , 15819 , 31
29/05/06 , 74.13 , 74.71 , 75.89 , 72.63 , 75.8     , 824 , 12
26/05/06 , 74.22 , 73.55 , 74.22 , 72.63 , 74.1     , 739 , 16
25/05/06 , 74.22 , 73.71 , 74.22 , 72.63 , 74.2     , 1370 , 18
24/05/06 , 74.22 , 73.12 , 74.22 , 70.11 , 70.2     , 9255 , 53
23/05/06 , 74.22 , 73.29 , 74.22 , 72.11 , 72.1     , 2341 , 22
22/05/06 , 73.79 , 73.79 , 74.22 , 72.11 , 74.1     , 1855 , 15
19/05/06 , 73.96 , 73.29 , 77.55 , 72.95 , 77.5     , 970 , 12
18/05/06 , 74.13 , 73.71 , 74.13 , 73.38 , 73.3     , 861 , 19
17/05/06 , 74.22 , 74.38 , 75.72 , 73.29 , 75.7     , 2316 , 16
16/05/06 , 75.81 , 75.14 , 76.48 , 74.97 , 76.4     , 5965 , 19
15/05/06 , 75.89 , 74.71 , 76.31 , 74.30 , 74.3     , 206 , 7
12/05/06 , 76.55 , 77.14 , 78.15 , 74.38 , 76.5     , 2884 , 16
11/05/06 , 76.55 , 76.55 , 76.72 , 74.22 , 76.7     , 2727 , 22
10/05/06 , 76.55 , 76.64 , 77.55 , 74.22 , 77.1     , 1006 , 28
09/05/06 , 77.06 , 78.32 , 80.82 , 76.80 , 77.9     , 17024 , 71
08/05/06 , 77.31 , 76.72 , 78.32 , 76.06 , 78.3     , 26935 , 27
05/05/06 , 76.31 , 77.55 , 78.82 , 76.31 , 78.8     , 28169 , 17
04/05/06 , 78.39 , 78.39 , 78.39 , 77.14 , 78.3     , 751 , 11
03/05/06 , 78.39 , 78.48 , 79.99 , 78.39 , 79.9     , 43272 , 47
02/05/06 , 78.39 , 78.65 , 79.23 , 76.72 , 76.8     , 12407 , 30
28/04/06 , 76.89 , 77.47 , 79.15 , 76.89 , 79.1     , 303 , 8
27/04/06 , 76.80 , 76.89 , 77.06 , 75.81 , 76.9     , 2392 , 26
26/04/06 , 77.40 , 76.22 , 78.32 , 74.64 , 78.3     , 797 , 16
25/04/06 , 78.65 , 77.47 , 79.07 , 76.22 , 79.0     , 1058 , 17
24/04/06 , 77.81 , 76.13 , 77.81 , 74.71 , 75.0     , 1844 , 23
20/04/06 , 76.97 , 75.89 , 76.97 , 75.06 , 75.4     , 1383 , 14
19/04/06 , 77.06 , 77.06 , 77.81 , 76.55 , 76.5     , 15946 , 27
18/04/06 , 77.06 , 76.89 , 77.81 , 75.48 , 76.2     , 16172 , 50
17/04/06 , 76.22 , 77.81 , 79.40 , 76.06 , 79.4     , 27721 , 12
13/04/06 , 77.90 , 77.31 , 79.32 , 76.22 , 77.0     , 523 , 6
12/04/06 , 78.65 , 80.16 , 80.24 , 78.65 , 80.1     , 13708 , 27
11/04/06 , 78.65 , 78.48 , 79.07 , 77.14 , 78.8     , 871 , 19
10/04/06 , 78.91 , 78.39 , 79.23 , 77.14 , 77.4     , 373 , 11
07/04/06 , 79.49 , 79.15 , 79.49 , 78.91 , 78.9     , 548 , 9
06/04/06 , 78.98 , 78.39 , 79.07 , 78.32 , 78.3     , 186 , 7
05/04/06 , 80.08 , 79.49 , 80.16 , 77.06 , 80.1     , 1046 , 18
04/04/06 , 79.40 , 80.08 , 80.08 , 78.32 , 80.0     , 8873 , 9
03/04/06 , 80.24 , 79.40 , 80.24 , 78.32 , 78.3     , 112 , 5
31/03/06 , 80.16 , 78.82 , 80.16 , 78.65 , 79.0     , 274 , 8
30/03/06 , 79.82 , 79.74 , 80.24 , 78.65 , 78.6     , 1445 , 21
29/03/06 , 80.24 , 80.24 , 82.16 , 78.32 , 81.4     , 33599 , 20
28/03/06 , 80.24 , 80.16 , 80.24 , 77.90 , 79.4     , 11029 , 17
27/03/06 , 79.99 , 79.91 , 81.07 , 78.32 , 78.3     , 909 , 12
24/03/06 , 78.73 , 80.16 , 80.66 , 78.32 , 80.2     , 15117 , 21
23/03/06 , 81.07 , 80.24 , 81.07 , 77.90 , 80.4     , 7215 , 26
22/03/06 , 80.41 , 81.58 , 81.83 , 79.66 , 79.6     , 3503 , 16
21/03/06 , 79.57 , 80.33 , 81.07 , 79.57 , 80.2     , 3676 , 16
20/03/06 , 80.24 , 80.41 , 80.66 , 80.24 , 80.3     , 5258 , 37
17/03/06 , 80.33 , 80.33 , 80.66 , 79.82 , 80.2     , 2093 , 27
16/03/06 , 80.33 , 80.33 , 80.75 , 80.24 , 80.4     , 1520 , 12
15/03/06 , 80.41 , 81.75 , 81.83 , 80.41 , 81.7     , 1857 , 17
14/03/06 , 80.66 , 81.07 , 82.67 , 80.24 , 82.5     , 685 , 24
13/03/06 , 81.23 , 81.40 , 82.67 , 78.65 , 79.0     , 9451 , 63
10/03/06 , 79.49 , 81.75 , 82.24 , 79.49 , 82.2     , 847 , 12
09/03/06 , 80.24 , 82.83 , 84.00 , 80.24 , 80.2     , 5644 , 54
08/03/06 , 80.24 , 77.40 , 80.24 , 75.48 , 76.3     , 15331 , 55
07/03/06 , 77.06 , 78.56 , 78.91 , 77.06 , 78.9     , 11502 , 39
06/03/06 , 79.15 , 79.40 , 80.24 , 79.07 , 80.2     , 498 , 15
03/03/06 , 80.24 , 81.07 , 84.34 , 79.91 , 81.8     , 1196 , 29
02/03/06 , 80.24 , 80.75 , 81.83 , 80.24 , 81.8     , 286 , 9
01/03/06 , 81.83 , 82.83 , 84.34 , 80.24 , 84.3     , 3363 , 36
24/02/06 , 84.34 , 84.18 , 85.67 , 83.08 , 83.9     , 5079 , 81
23/02/06 , 83.42 , 84.09 , 85.84 , 78.65 , 78.6     , 5553 , 57
22/02/06 , 79.57 , 77.73 , 79.91 , 77.06 , 77.0     , 4881 , 25
21/02/06 , 78.39 , 79.74 , 81.40 , 78.39 , 79.8     , 3689 , 58
20/02/06 , 79.57 , 80.16 , 81.40 , 78.65 , 80.1     , 3589 , 35
17/02/06 , 78.65 , 77.64 , 80.24 , 74.64 , 74.6     , 7746 , 35
16/02/06 , 73.79 , 73.29 , 74.22 , 73.21 , 73.7     , 10438 , 15
15/02/06 , 74.47 , 74.05 , 74.55 , 73.04 , 73.7     , 10395 , 12
14/02/06 , 73.79 , 74.05 , 74.47 , 72.95 , 72.9     , 17176 , 33
13/02/06 , 72.71 , 73.29 , 75.48 , 71.04 , 75.4     , 4564 , 53
10/02/06 , 73.79 , 73.79 , 74.71 , 73.04 , 73.4     , 5697 , 30
09/02/06 , 73.88 , 76.06 , 78.48 , 73.88 , 76.2     , 2779 , 17
08/02/06 , 74.80 , 75.72 , 78.65 , 74.64 , 77.0     , 9699 , 33
07/02/06 , 76.64 , 74.13 , 76.64 , 72.80 , 72.8     , 9086 , 84
06/02/06 , 72.80 , 72.71 , 73.12 , 72.28 , 73.1     , 1707 , 12
03/02/06 , 71.45 , 72.20 , 73.38 , 71.04 , 72.2     , 5105 , 24
02/02/06 , 73.29 , 72.28 , 74.22 , 71.04 , 74.2     , 5503 , 34
01/02/06 , 72.95 , 75.14 , 76.97 , 72.95 , 76.9     , 2117 , 15
31/01/06 , 74.80 , 75.56 , 77.90 , 74.80 , 77.9     , 810 , 16
30/01/06 , 77.81 , 78.07 , 79.15 , 77.23 , 79.1     , 1344 , 16
27/01/06 , 79.15 , 78.98 , 79.15 , 78.73 , 78.7     , 286 , 9
26/01/06 , 79.66 , 80.33 , 81.07 , 79.66 , 80.2     , 1869 , 21
24/01/06 , 80.99 , 81.99 , 84.34 , 80.24 , 81.8     , 3278 , 59
23/01/06 , 81.40 , 80.24 , 84.25 , 79.82 , 84.2     , 2018 , 27
20/01/06 , 84.93 , 81.23 , 84.93 , 79.49 , 79.4     , 2080 , 24
19/01/06 , 79.82 , 79.82 , 81.07 , 77.23 , 77.2     , 959 , 13
18/01/06 , 77.06 , 77.64 , 80.16 , 77.06 , 77.0     , 1158 , 15
17/01/06 , 78.65 , 79.66 , 80.66 , 78.65 , 80.6     , 947 , 11
16/01/06 , 79.15 , 79.23 , 79.49 , 78.65 , 79.4     , 286 , 7
13/01/06 , 80.16 , 80.16 , 80.24 , 77.06 , 79.6     , 9110 , 13
12/01/06 , 79.66 , 79.82 , 81.07 , 79.49 , 81.0     , 448 , 11
11/01/06 , 81.07 , 81.49 , 82.24 , 80.24 , 80.3     , 311 , 10
10/01/06 , 79.49 , 79.66 , 81.40 , 75.56 , 75.5     , 4425 , 31
09/01/06 , 78.39 , 80.91 , 85.75 , 78.39 , 85.7     , 286 , 9
06/01/06 , 78.65 , 78.65 , 84.25 , 77.06 , 78.5     , 2080 , 24
05/01/06 , 77.90 , 78.56 , 78.65 , 77.31 , 77.3     , 1158 , 14
04/01/06 , 77.73 , 77.47 , 77.73 , 76.22 , 76.9     , 1395 , 17
03/01/06 , 75.48 , 74.22 , 75.89 , 73.38 , 73.3     , 5695 , 22
02/01/06 , 73.04 , 72.87 , 73.38 , 72.63 , 72.9     , 361 , 14
29/12/05 , 72.95 , 73.04 , 74.64 , 72.71 , 74.6     , 1858 , 30
28/12/05 , 73.55 , 74.97 , 75.48 , 73.55 , 75.4     , 1370 , 14
27/12/05 , 75.14 , 76.80 , 77.40 , 75.14 , 75.1     , 760 , 16
26/12/05 , 76.72 , 77.64 , 77.90 , 75.81 , 75.8     , 8544 , 31
23/12/05 , 76.13 , 75.14 , 76.13 , 75.06 , 75.1     , 548 , 12
22/12/05 , 75.56 , 75.72 , 75.81 , 75.48 , 75.8     , 224 , 7
21/12/05 , 76.22 , 76.89 , 77.06 , 76.22 , 76.8     , 1059 , 14
20/12/05 , 76.97 , 76.22 , 76.97 , 74.80 , 76.2     , 2442 , 23
19/12/05 , 76.13 , 75.72 , 76.13 , 75.06 , 75.0     , 12068 , 24
16/12/05 , 76.13 , 75.30 , 76.13 , 72.95 , 74.2     , 1606 , 35
15/12/05 , 76.13 , 74.64 , 76.13 , 72.63 , 73.4     , 1283 , 47
14/12/05 , 75.48 , 74.38 , 75.81 , 73.04 , 73.7     , 3153 , 22
13/12/05 , 73.79 , 72.71 , 73.79 , 72.28 , 72.2     , 1247 , 23
12/12/05 , 72.95 , 72.87 , 73.21 , 72.28 , 72.2     , 6499 , 39
09/12/05 , 72.87 , 72.28 , 72.95 , 70.37 , 71.3     , 6400 , 40
08/12/05 , 70.45 , 71.62 , 72.28 , 69.27 , 69.2     , 3761 , 21
07/12/05 , 70.20 , 69.79 , 71.45 , 69.03 , 71.4     , 10409 , 46
06/12/05 , 71.21 , 71.53 , 72.63 , 71.04 , 72.2     , 946 , 16
05/12/05 , 71.87 , 72.37 , 72.87 , 71.87 , 72.2     , 1593 , 8
02/12/05 , 72.28 , 71.79 , 72.28 , 70.62 , 70.6     , 5803 , 33
01/12/05 , 71.45 , 71.45 , 71.45 , 71.37 , 71.4     , 5630 , 26
30/11/05 , 71.45 , 72.63 , 72.87 , 71.45 , 72.8     , 7227 , 16
29/11/05 , 72.63 , 72.04 , 72.80 , 71.12 , 72.8     , 448 , 22
28/11/05 , 72.20 , 71.29 , 72.28 , 70.62 , 71.5     , 18771 , 53
25/11/05 , 72.63 , 72.71 , 73.21 , 71.79 , 73.2     , 935 , 19
24/11/05 , 72.63 , 72.04 , 72.63 , 71.37 , 71.3     , 1382 , 24
23/11/05 , 72.95 , 72.71 , 72.95 , 71.45 , 72.5     , 798 , 12
22/11/05 , 72.95 , 72.54 , 72.95 , 69.44 , 71.1     , 10842 , 35
21/11/05 , 73.12 , 72.46 , 74.64 , 71.53 , 72.2     , 5838 , 39
18/11/05 , 72.20 , 71.04 , 72.95 , 69.79 , 72.9     , 2977 , 22
17/11/05 , 71.45 , 69.11 , 72.11 , 68.19 , 68.1     , 101174 , 49
16/11/05 , 68.19 , 68.19 , 69.79 , 67.77 , 69.1     , 39003 , 50
14/11/05 , 71.45 , 71.87 , 73.29 , 70.62 , 71.0     , 1407 , 21
11/11/05 , 71.45 , 71.53 , 72.28 , 71.45 , 72.2     , 12942 , 30
10/11/05 , 72.20 , 71.37 , 73.46 , 70.79 , 73.4     , 20478 , 68
09/11/05 , 75.56 , 75.14 , 75.89 , 74.38 , 75.8     , 6016 , 48
08/11/05 , 77.06 , 76.89 , 78.23 , 75.81 , 76.6     , 1544 , 22
07/11/05 , 76.89 , 77.06 , 77.40 , 75.81 , 77.4     , 722 , 14
04/11/05 , 77.40 , 78.73 , 79.82 , 76.64 , 79.4     , 9743 , 37
03/11/05 , 78.98 , 78.98 , 79.07 , 77.90 , 77.9     , 2853 , 22
01/11/05 , 79.07 , 78.91 , 80.24 , 77.90 , 80.1     , 12718 , 60
31/10/05 , 79.40 , 78.91 , 79.74 , 77.98 , 79.4     , 1881 , 27
28/10/05 , 78.32 , 78.48 , 79.49 , 77.98 , 79.4     , 7078 , 44
27/10/05 , 79.07 , 78.73 , 79.49 , 77.90 , 78.6     , 1507 , 28
26/10/05 , 79.40 , 79.57 , 79.74 , 77.90 , 78.9     , 10661 , 39
25/10/05 , 79.82 , 79.74 , 80.16 , 78.65 , 78.6     , 1146 , 19
24/10/05 , 80.16 , 79.91 , 80.16 , 79.07 , 80.1     , 772 , 13
21/10/05 , 80.16 , 79.66 , 80.16 , 78.65 , 78.6     , 1396 , 14
20/10/05 , 80.08 , 79.15 , 80.24 , 78.56 , 79.7     , 1220 , 19
19/10/05 , 81.07 , 80.57 , 83.08 , 79.82 , 83.0     , 1320 , 22
18/10/05 , 80.66 , 80.99 , 81.40 , 79.82 , 81.3     , 1432 , 11
17/10/05 , 81.40 , 81.23 , 81.40 , 79.74 , 79.7     , 6677 , 54
14/10/05 , 81.83 , 81.75 , 83.42 , 80.66 , 81.8     , 17438 , 59
13/10/05 , 81.83 , 81.49 , 82.58 , 80.24 , 82.5     , 14786 , 57
11/10/05 , 82.16 , 81.92 , 83.08 , 80.75 , 83.0     , 7228 , 51
10/10/05 , 82.24 , 81.99 , 82.24 , 81.07 , 82.1     , 12240 , 54
07/10/05 , 80.91 , 80.82 , 82.50 , 80.24 , 82.5     , 13693 , 63
06/10/05 , 80.24 , 79.49 , 80.24 , 78.07 , 80.1     , 8344 , 50
05/10/05 , 80.24 , 79.91 , 82.07 , 78.65 , 79.0     , 8637 , 64
04/10/05 , 80.24 , 80.08 , 81.07 , 78.65 , 80.2     , 2679 , 32
03/10/05 , 80.24 , 80.24 , 82.07 , 79.23 , 79.2     , 12886 , 45
30/09/05 , 79.23 , 78.23 , 79.91 , 77.90 , 79.9     , 2353 , 19
29/09/05 , 79.32 , 79.07 , 80.08 , 78.39 , 80.0     , 1494 , 14
28/09/05 , 78.98 , 79.49 , 81.07 , 77.98 , 81.0     , 21658 , 36
27/09/05 , 80.16 , 79.82 , 81.07 , 79.07 , 79.4     , 4063 , 40
26/09/05 , 79.07 , 79.49 , 80.24 , 78.65 , 80.2     , 5268 , 20
23/09/05 , 80.16 , 79.40 , 80.16 , 78.65 , 79.4     , 6427 , 43
22/09/05 , 77.90 , 77.64 , 79.99 , 77.06 , 77.9     , 1718 , 45
21/09/05 , 79.32 , 80.66 , 82.24 , 77.90 , 80.1     , 2205 , 30
20/09/05 , 80.24 , 80.49 , 83.08 , 78.48 , 81.4     , 5744 , 54
19/09/05 , 81.40 , 80.33 , 81.66 , 79.49 , 81.0     , 5881 , 35
16/09/05 , 83.08 , 82.33 , 85.09 , 80.75 , 81.5     , 4187 , 42
15/09/05 , 81.83 , 82.07 , 84.34 , 81.83 , 84.1     , 2555 , 29
14/09/05 , 83.08 , 82.41 , 84.34 , 81.75 , 83.5     , 9869 , 37
13/09/05 , 83.50 , 85.35 , 88.27 , 82.58 , 83.0     , 5567 , 74
12/09/05 , 79.82 , 79.74 , 82.67 , 76.64 , 78.3     , 5322 , 79
09/09/05 , 78.32 , 72.71 , 78.32 , 71.53 , 72.8     , 18615 , 59
08/09/05 , 72.28 , 72.20 , 72.80 , 71.45 , 72.2     , 20034 , 31
06/09/05 , 71.53 , 71.95 , 72.20 , 71.45 , 71.5     , 7073 , 19
05/09/05 , 72.11 , 71.87 , 72.95 , 71.45 , 72.8     , 9426 , 28
02/09/05 , 72.95 , 72.71 , 73.12 , 70.20 , 73.1     , 33892 , 32
01/09/05 , 71.37 , 70.37 , 71.79 , 69.95 , 70.9     , 249 , 11
31/08/05 , 69.79 , 70.87 , 72.46 , 69.79 , 70.4     , 13580 , 39
30/08/05 , 69.79 , 69.53 , 72.11 , 69.03 , 69.7     , 4309 , 34
29/08/05 , 68.19 , 68.27 , 69.70 , 68.02 , 69.1     , 4288 , 24
26/08/05 , 68.95 , 68.95 , 70.03 , 67.77 , 67.8     , 6278 , 19
25/08/05 , 69.70 , 68.95 , 70.03 , 67.85 , 70.0     , 411 , 9
24/08/05 , 69.70 , 68.61 , 70.03 , 66.93 , 68.1     , 2542 , 28
23/08/05 , 68.11 , 68.35 , 71.37 , 67.35 , 68.4     , 3091 , 40
22/08/05 , 71.37 , 69.70 , 71.87 , 68.61 , 69.1     , 1134 , 31
19/08/05 , 72.11 , 69.27 , 72.95 , 65.76 , 67.6     , 7375 , 44
18/08/05 , 68.19 , 68.78 , 70.11 , 68.19 , 69.0     , 672 , 15
17/08/05 , 68.61 , 69.61 , 70.96 , 68.27 , 68.2     , 4301 , 43
16/08/05 , 68.95 , 69.61 , 71.45 , 68.19 , 71.3     , 2643 , 25
15/08/05 , 69.19 , 70.11 , 72.28 , 69.19 , 72.2     , 2156 , 25
12/08/05 , 71.29 , 71.79 , 72.63 , 70.62 , 72.2     , 4022 , 18
11/08/05 , 72.63 , 73.12 , 73.55 , 71.37 , 73.4     , 735 , 9
10/08/05 , 72.54 , 72.46 , 73.38 , 71.62 , 71.6     , 298 , 12
09/08/05 , 72.87 , 72.71 , 73.21 , 70.20 , 73.2     , 4298 , 17
08/08/05 , 73.38 , 73.38 , 73.46 , 71.45 , 73.4     , 26497 , 25
05/08/05 , 73.38 , 73.46 , 73.55 , 70.87 , 73.4     , 10337 , 29
04/08/05 , 72.20 , 72.04 , 76.06 , 70.70 , 72.8     , 771 , 20
03/08/05 , 71.21 , 71.79 , 73.63 , 70.70 , 73.5     , 772 , 13
02/08/05 , 72.20 , 72.20 , 73.63 , 71.37 , 72.2     , 1033 , 26
01/08/05 , 71.53 , 71.37 , 72.28 , 67.85 , 68.9     , 3251 , 28
29/07/05 , 68.86 , 68.11 , 68.86 , 66.93 , 67.7     , 1146 , 26
28/07/05 , 68.61 , 68.78 , 68.95 , 66.60 , 68.1     , 1632 , 16
27/07/05 , 68.86 , 67.60 , 69.03 , 66.18 , 68.5     , 2307 , 28
26/07/05 , 66.27 , 67.01 , 69.03 , 66.18 , 66.7     , 46097 , 58
25/07/05 , 68.19 , 70.11 , 72.46 , 66.60 , 72.4     , 4338 , 21
22/07/05 , 71.45 , 69.19 , 71.95 , 65.35 , 68.4     , 2728 , 34
21/07/05 , 68.19 , 68.11 , 68.61 , 67.35 , 68.6     , 3091 , 21
20/07/05 , 68.61 , 68.86 , 70.62 , 68.61 , 69.0     , 10341 , 34
19/07/05 , 68.95 , 69.95 , 72.20 , 68.19 , 71.3     , 3166 , 35
18/07/05 , 70.54 , 70.87 , 71.37 , 69.86 , 71.3     , 1781 , 19
15/07/05 , 71.21 , 71.70 , 72.28 , 69.86 , 72.2     , 1494 , 22
14/07/05 , 72.87 , 72.87 , 73.04 , 72.28 , 72.2     , 1185 , 19
13/07/05 , 73.55 , 72.87 , 73.63 , 72.28 , 73.6     , 8993 , 29
12/07/05 , 72.95 , 73.63 , 74.64 , 72.95 , 74.5     , 34897 , 44
11/07/05 , 73.63 , 74.05 , 74.64 , 72.95 , 72.9     , 14334 , 46
08/07/05 , 72.95 , 72.71 , 73.71 , 71.53 , 72.2     , 3937 , 45
07/07/05 , 73.71 , 71.62 , 73.71 , 70.28 , 71.4     , 8880 , 61
06/07/05 , 70.62 , 67.01 , 72.11 , 66.93 , 68.1     , 37651 , 53
05/07/05 , 70.20 , 70.37 , 72.28 , 68.19 , 69.7     , 10406 , 35
04/07/05 , 69.70 , 70.11 , 70.70 , 69.70 , 70.7     , 1209 , 14
01/07/05 , 71.95 , 72.11 , 72.63 , 71.53 , 72.6     , 3885 , 24
30/06/05 , 72.63 , 71.70 , 72.63 , 70.62 , 70.7     , 622 , 23
29/06/05 , 72.87 , 72.20 , 72.95 , 71.04 , 72.2     , 1307 , 13
28/06/05 , 73.21 , 71.87 , 73.29 , 70.70 , 72.3     , 8131 , 43
27/06/05 , 73.71 , 72.71 , 75.06 , 72.63 , 75.0     , 9156 , 33
24/06/05 , 75.22 , 72.54 , 75.30 , 72.28 , 72.2     , 17987 , 48
23/06/05 , 72.20 , 72.46 , 73.71 , 71.45 , 72.9     , 36224 , 37
22/06/05 , 72.95 , 72.54 , 76.13 , 72.28 , 72.6     , 33996 , 57
21/06/05 , 73.29 , 72.87 , 73.29 , 72.63 , 72.6     , 1609 , 21
20/06/05 , 73.29 , 72.71 , 73.79 , 72.28 , 73.7     , 2245 , 22
17/06/05 , 74.38 , 73.04 , 74.38 , 72.63 , 73.0     , 4939 , 23
16/06/05 , 73.04 , 72.87 , 75.72 , 72.37 , 72.9     , 5326 , 32
15/06/05 , 76.13 , 73.04 , 76.13 , 72.63 , 74.6     , 30146 , 13
14/06/05 , 74.22 , 74.30 , 74.55 , 72.28 , 73.2     , 27169 , 21
13/06/05 , 72.28 , 72.20 , 72.63 , 70.62 , 70.7     , 4594 , 36
10/06/05 , 73.12 , 71.37 , 73.12 , 69.79 , 70.1     , 448 , 10
09/06/05 , 70.11 , 70.11 , 72.04 , 69.03 , 69.1     , 598 , 7
08/06/05 , 69.86 , 72.04 , 72.28 , 69.86 , 71.5     , 6163 , 20
07/06/05 , 72.28 , 72.20 , 72.28 , 70.62 , 70.6     , 3972 , 13
06/06/05 , 72.95 , 72.20 , 72.95 , 70.62 , 70.6     , 983 , 10
03/06/05 , 73.79 , 72.46 , 74.05 , 71.45 , 71.4     , 1692 , 10
02/06/05 , 72.63 , 72.20 , 73.38 , 71.45 , 72.2     , 821 , 16
01/06/05 , 72.28 , 72.80 , 74.47 , 72.28 , 72.6     , 4352 , 15
31/05/05 , 72.95 , 73.21 , 73.79 , 72.95 , 73.0     , 1745 , 15
30/05/05 , 74.64 , 73.38 , 74.64 , 72.87 , 72.8     , 1658 , 20
27/05/05 , 73.38 , 73.46 , 74.64 , 72.63 , 73.2     , 561 , 8
25/05/05 , 73.38 , 73.71 , 73.79 , 72.95 , 73.7     , 1383 , 10
24/05/05 , 73.71 , 73.46 , 73.79 , 72.28 , 72.3     , 1920 , 16
23/05/05 , 72.95 , 74.22 , 76.80 , 72.71 , 76.8     , 747 , 11
20/05/05 , 75.39 , 75.56 , 76.48 , 73.88 , 76.4     , 1058 , 10
19/05/05 , 76.64 , 75.56 , 76.64 , 72.28 , 72.6     , 30287 , 26
18/05/05 , 74.05 , 73.46 , 74.22 , 71.45 , 72.2     , 34914 , 38
17/05/05 , 72.28 , 71.87 , 72.28 , 70.62 , 71.5     , 4669 , 18
16/05/05 , 72.20 , 71.70 , 73.29 , 71.37 , 71.4     , 1544 , 19
13/05/05 , 72.28 , 74.22 , 74.64 , 70.62 , 72.2     , 14369 , 52
12/05/05 , 70.70 , 70.79 , 72.28 , 69.79 , 72.2     , 9431 , 25
11/05/05 , 72.04 , 72.28 , 73.79 , 70.62 , 71.4     , 16149 , 71
10/05/05 , 72.28 , 72.37 , 74.22 , 72.28 , 72.2     , 13172 , 33
09/05/05 , 73.71 , 74.55 , 75.22 , 72.95 , 75.2     , 8710 , 28
06/05/05 , 73.79 , 74.64 , 75.72 , 73.46 , 74.1     , 1034 , 13
05/05/05 , 74.30 , 73.79 , 74.64 , 73.38 , 74.5     , 7106 , 25
04/05/05 , 74.55 , 74.22 , 74.88 , 73.04 , 74.8     , 5570 , 30
03/05/05 , 74.88 , 74.47 , 74.97 , 72.63 , 72.6     , 16449 , 44
02/05/05 , 73.04 , 73.88 , 74.05 , 72.37 , 72.6     , 6644 , 30
29/04/05 , 74.22 , 74.47 , 74.97 , 72.28 , 74.9     , 7576 , 25
28/04/05 , 73.71 , 72.63 , 73.71 , 72.28 , 73.7     , 2352 , 22
27/04/05 , 73.79 , 73.04 , 74.64 , 72.37 , 72.3     , 28886 , 33
26/04/05 , 72.37 , 71.70 , 72.71 , 71.62 , 72.4     , 15253 , 21
25/04/05 , 72.71 , 73.04 , 73.55 , 71.29 , 73.5     , 1342 , 16
22/04/05 , 72.04 , 72.04 , 72.71 , 71.21 , 72.0     , 3064 , 25
20/04/05 , 72.04 , 71.62 , 73.55 , 71.21 , 71.2     , 4305 , 20
19/04/05 , 71.95 , 71.79 , 72.80 , 71.21 , 72.8     , 3423 , 9
18/04/05 , 71.95 , 72.87 , 73.12 , 70.87 , 72.8     , 5295 , 14
15/04/05 , 71.95 , 70.87 , 72.04 , 70.45 , 70.4     , 983 , 16
14/04/05 , 72.04 , 71.53 , 72.71 , 70.45 , 71.2     , 4203 , 15
13/04/05 , 73.79 , 74.30 , 76.72 , 70.54 , 74.2     , 1636 , 21
12/04/05 , 73.96 , 73.79 , 74.13 , 72.04 , 74.1     , 12728 , 29
11/04/05 , 74.13 , 72.63 , 74.13 , 71.29 , 71.3     , 2795 , 12
08/04/05 , 73.46 , 72.20 , 73.88 , 71.21 , 71.2     , 523 , 13
07/04/05 , 74.22 , 73.04 , 74.22 , 71.21 , 73.5     , 12084 , 29
06/04/05 , 71.62 , 73.21 , 74.30 , 70.87 , 72.7     , 23141 , 52
05/04/05 , 72.63 , 72.63 , 72.71 , 71.21 , 72.7     , 5391 , 12
04/04/05 , 72.63 , 71.79 , 72.71 , 70.45 , 72.7     , 6693 , 12
01/04/05 , 72.71 , 72.63 , 72.71 , 72.04 , 72.7     , 12393 , 29
31/03/05 , 72.04 , 71.37 , 72.46 , 71.21 , 72.4     , 843 , 14
30/03/05 , 71.95 , 70.96 , 72.63 , 69.70 , 72.6     , 1774 , 20
29/03/05 , 70.45 , 71.29 , 72.04 , 70.03 , 70.0     , 4127 , 27
28/03/05 , 71.21 , 71.04 , 71.62 , 70.45 , 71.2     , 2850 , 18
24/03/05 , 72.71 , 71.45 , 72.71 , 70.45 , 71.2     , 1086 , 15
23/03/05 , 72.28 , 71.62 , 73.96 , 68.86 , 68.8     , 9696 , 47
22/03/05 , 69.61 , 70.79 , 72.04 , 69.61 , 71.9     , 11224 , 37
21/03/05 , 70.28 , 70.28 , 70.45 , 69.61 , 70.4     , 3935 , 24
18/03/05 , 72.71 , 71.62 , 72.71 , 70.45 , 72.0     , 728 , 17
17/03/05 , 72.04 , 71.53 , 72.04 , 70.45 , 72.0     , 2415 , 15
16/03/05 , 72.71 , 72.95 , 74.13 , 70.45 , 74.1     , 11932 , 32
15/03/05 , 72.04 , 71.87 , 72.46 , 70.45 , 70.4     , 4151 , 27
14/03/05 , 71.95 , 71.45 , 72.04 , 70.37 , 70.4     , 10784 , 62
11/03/05 , 71.62 , 71.37 , 73.38 , 68.86 , 73.3     , 11142 , 33
10/03/05 , 72.46 , 72.04 , 74.30 , 68.43 , 72.1     , 30126 , 103
09/03/05 , 70.37 , 70.45 , 72.71 , 68.86 , 70.7     , 13209 , 64
08/03/05 , 72.46 , 73.79 , 77.90 , 70.45 , 73.9     , 20600 , 98
07/03/05 , 74.22 , 74.71 , 78.32 , 72.04 , 78.1     , 58033 , 228
04/03/05 , 74.30 , 66.69 , 78.32 , 61.75 , 61.7     , 85811 , 198
03/03/05 , 64.00 , 64.34 , 68.02 , 62.67 , 68.0     , 14641 , 83
02/03/05 , 66.36 , 65.01 , 67.27 , 62.50 , 62.5     , 6544 , 67
01/03/05 , 61.16 , 60.49 , 61.75 , 59.40 , 60.2     , 2721 , 24
28/02/05 , 61.75 , 61.92 , 64.93 , 61.50 , 64.9     , 268 , 7
25/02/05 , 61.75 , 61.67 , 64.17 , 61.42 , 62.5     , 1125 , 20
24/02/05 , 63.42 , 63.67 , 65.68 , 62.58 , 64.9     , 2323 , 44
23/02/05 , 63.83 , 66.60 , 68.02 , 63.51 , 66.5     , 3978 , 52
22/02/05 , 64.93 , 64.76 , 65.76 , 62.58 , 62.5     , 11161 , 104
21/02/05 , 62.67 , 59.49 , 62.67 , 57.89 , 57.8     , 17576 , 75
18/02/05 , 57.89 , 57.40 , 58.65 , 55.98 , 57.1     , 27008 , 60
17/02/05 , 57.15 , 56.39 , 57.89 , 56.15 , 57.1     , 7249 , 26
16/02/05 , 56.39 , 56.39 , 56.99 , 56.23 , 56.3     , 10508 , 34
15/02/05 , 54.30 , 54.30 , 54.80 , 54.30 , 54.3     , 689 , 14
14/02/05 , 55.55 , 55.05 , 55.55 , 54.63 , 54.8     , 421 , 9
11/02/05 , 54.80 , 54.80 , 54.88 , 54.22 , 54.8     , 4298 , 20
10/02/05 , 55.05 , 54.88 , 55.22 , 54.55 , 54.5     , 17729 , 14
09/02/05 , 56.56 , 56.39 , 56.82 , 53.55 , 56.8     , 1956 , 14
04/02/05 , 55.98 , 54.97 , 55.98 , 53.21 , 54.4     , 2196 , 24
03/02/05 , 54.04 , 54.80 , 55.98 , 54.04 , 55.6     , 497 , 12
02/02/05 , 56.47 , 56.82 , 58.31 , 56.39 , 57.8     , 728 , 13
01/02/05 , 58.65 , 57.89 , 60.99 , 57.15 , 58.4     , 984 , 21
31/01/05 , 57.98 , 57.48 , 59.40 , 56.47 , 57.5     , 2375 , 26
28/01/05 , 54.80 , 51.37 , 55.55 , 49.36 , 50.9     , 32208 , 49
27/01/05 , 51.87 , 53.05 , 54.04 , 51.87 , 53.1     , 2121 , 28
26/01/05 , 53.05 , 52.38 , 53.13 , 50.62 , 52.7     , 358 , 15
24/01/05 , 51.37 , 51.20 , 51.72 , 49.87 , 49.8     , 841 , 10
21/01/05 , 49.87 , 50.03 , 50.54 , 49.87 , 49.8     , 919 , 19
20/01/05 , 50.87 , 50.03 , 50.96 , 49.28 , 50.9     , 14432 , 49
19/01/05 , 50.54 , 50.37 , 50.54 , 49.87 , 50.0     , 2285 , 25
18/01/05 , 50.54 , 50.71 , 51.79 , 50.54 , 50.9     , 3202 , 41
17/01/05 , 52.04 , 53.38 , 55.05 , 50.96 , 52.5     , 6362 , 26
14/01/05 , 52.38 , 51.87 , 54.04 , 49.28 , 49.2     , 26916 , 64
13/01/05 , 48.61 , 50.03 , 54.55 , 48.61 , 54.4     , 5709 , 66
12/01/05 , 52.04 , 54.72 , 56.39 , 52.04 , 54.8     , 11633 , 52
11/01/05 , 52.80 , 54.97 , 57.15 , 52.80 , 54.8     , 32565 , 61
10/01/05 , 55.31 , 55.98 , 58.56 , 55.31 , 56.3     , 7382 , 29
07/01/05 , 57.48 , 58.07 , 59.40 , 56.82 , 58.6     , 22450 , 46
06/01/05 , 60.91 , 60.99 , 61.67 , 60.83 , 61.6     , 549 , 10
05/01/05 , 61.67 , 60.24 , 62.41 , 57.89 , 62.4     , 4844 , 21
04/01/05 , 60.75 , 61.42 , 61.75 , 60.67 , 61.7     , 587 , 10
03/01/05 , 63.42 , 63.67 , 65.76 , 63.42 , 65.7     , 2326 , 12
30/12/04 , 65.94 , 65.01 , 68.86 , 63.16 , 68.8     , 894 , 23
29/12/04 , 66.52 , 65.35 , 66.52 , 62.09 , 63.3     , 7551 , 37
28/12/04 , 62.09 , 61.67 , 63.42 , 60.32 , 62.5     , 1867 , 18
27/12/04 , 61.75 , 62.50 , 62.67 , 61.75 , 62.5     , 2710 , 10
23/12/04 , 61.75 , 62.00 , 62.83 , 61.25 , 61.9     , 5947 , 33
22/12/04 , 63.42 , 63.67 , 63.75 , 61.92 , 61.9     , 3651 , 24
21/12/04 , 63.75 , 64.09 , 64.93 , 63.00 , 64.9     , 7935 , 53
20/12/04 , 64.58 , 64.76 , 66.93 , 63.42 , 66.9     , 2608 , 29
17/12/04 , 66.52 , 65.27 , 66.52 , 62.58 , 62.5     , 9851 , 23
16/12/04 , 64.17 , 64.17 , 65.35 , 64.17 , 64.1     , 3603 , 28
15/12/04 , 64.58 , 64.58 , 66.43 , 63.75 , 66.4     , 10194 , 52
14/12/04 , 64.58 , 64.00 , 64.84 , 62.17 , 62.1     , 9777 , 56
13/12/04 , 62.17 , 61.92 , 63.75 , 60.24 , 63.7     , 4719 , 52
10/12/04 , 63.75 , 65.01 , 66.02 , 63.75 , 64.9     , 1150 , 21
09/12/04 , 63.75 , 63.67 , 64.67 , 63.42 , 64.6     , 1265 , 24
08/12/04 , 66.43 , 63.83 , 66.43 , 63.00 , 64.2     , 2518 , 21
07/12/04 , 64.17 , 65.59 , 66.43 , 64.17 , 66.1     , 3998 , 21
06/12/04 , 66.10 , 65.76 , 67.60 , 65.68 , 66.5     , 10269 , 33
03/12/04 , 66.10 , 65.59 , 66.52 , 64.93 , 65.7     , 12546 , 44
02/12/04 , 64.93 , 64.84 , 66.52 , 64.17 , 66.5     , 20264 , 65
01/12/04 , 66.52 , 66.02 , 66.85 , 65.35 , 66.5     , 17399 , 44
30/11/04 , 66.52 , 66.77 , 67.68 , 66.52 , 67.6     , 6893 , 39
29/11/04 , 69.36 , 68.19 , 69.36 , 67.27 , 67.2     , 4437 , 9
26/11/04 , 69.61 , 68.52 , 70.45 , 67.77 , 69.6     , 8322 , 35
25/11/04 , 69.11 , 68.02 , 69.11 , 67.27 , 68.0     , 3005 , 30
24/11/04 , 67.27 , 67.43 , 68.43 , 66.52 , 67.2     , 4768 , 44
23/11/04 , 67.27 , 67.85 , 70.45 , 66.52 , 66.5     , 34195 , 88
22/11/04 , 65.85 , 67.77 , 70.37 , 65.51 , 70.3     , 11372 , 39
19/11/04 , 68.86 , 66.93 , 69.61 , 65.01 , 65.7     , 26857 , 47
18/11/04 , 65.68 , 65.10 , 65.76 , 64.93 , 65.1     , 4230 , 10
17/11/04 , 65.76 , 65.59 , 66.43 , 65.10 , 65.7     , 2120 , 20
16/11/04 , 65.35 , 65.35 , 66.77 , 64.34 , 64.3     , 21798 , 84
12/11/04 , 66.85 , 66.85 , 67.27 , 65.35 , 66.8     , 11344 , 16
11/11/04 , 67.01 , 65.76 , 67.01 , 65.35 , 65.7     , 8248 , 23
10/11/04 , 67.19 , 66.02 , 67.19 , 64.93 , 64.9     , 33609 , 55
09/11/04 , 65.76 , 65.76 , 66.10 , 64.58 , 66.1     , 18467 , 36
08/11/04 , 66.10 , 66.52 , 66.85 , 66.10 , 66.8     , 6107 , 31
05/11/04 , 67.68 , 68.35 , 68.43 , 67.43 , 68.4     , 4258 , 28
04/11/04 , 68.43 , 67.60 , 68.43 , 66.52 , 67.2     , 13394 , 40
03/11/04 , 67.68 , 67.35 , 67.94 , 67.27 , 67.2     , 20364 , 37
01/11/04 , 66.93 , 68.11 , 70.37 , 65.76 , 70.3     , 12506 , 28
29/10/04 , 68.02 , 68.43 , 68.78 , 67.27 , 67.6     , 11878 , 40
28/10/04 , 67.27 , 67.27 , 68.86 , 66.27 , 68.6     , 10738 , 29
27/10/04 , 67.27 , 67.35 , 69.61 , 64.67 , 64.9     , 60890 , 137
26/10/04 , 65.35 , 64.58 , 65.59 , 62.83 , 64.0     , 19634 , 57
25/10/04 , 63.00 , 63.08 , 63.75 , 62.58 , 63.7     , 15281 , 61
22/10/04 , 63.42 , 63.08 , 63.75 , 62.74 , 63.7     , 6874 , 44
21/10/04 , 63.67 , 63.16 , 64.09 , 62.58 , 63.2     , 5698 , 22
20/10/04 , 63.67 , 63.34 , 64.17 , 62.58 , 62.5     , 2413 , 33
19/10/04 , 64.34 , 65.18 , 67.27 , 63.00 , 65.4     , 2300 , 32
18/10/04 , 64.84 , 64.52 , 65.68 , 63.51 , 64.7     , 893 , 19
15/10/04 , 64.76 , 64.17 , 65.59 , 63.83 , 65.5     , 3833 , 28
14/10/04 , 64.58 , 63.75 , 64.58 , 62.58 , 64.1     , 984 , 22
13/10/04 , 64.09 , 62.83 , 64.17 , 61.75 , 61.8     , 9393 , 60
11/10/04 , 62.58 , 63.51 , 64.17 , 62.58 , 64.1     , 1557 , 18
08/10/04 , 64.17 , 64.43 , 65.68 , 63.92 , 65.3     , 958 , 15
07/10/04 , 65.68 , 65.01 , 65.76 , 64.58 , 64.5     , 2058 , 16
06/10/04 , 66.52 , 66.27 , 68.02 , 63.42 , 68.0     , 17292 , 60
05/10/04 , 66.43 , 66.85 , 67.94 , 65.01 , 67.2     , 2302 , 35
04/10/04 , 67.27 , 67.19 , 69.19 , 66.10 , 69.1     , 6047 , 26
01/10/04 , 67.85 , 67.52 , 68.78 , 66.10 , 66.1     , 1623 , 15
30/09/04 , 66.10 , 67.10 , 68.02 , 66.10 , 68.0     , 13515 , 37
29/09/04 , 68.11 , 67.77 , 70.45 , 66.52 , 68.0     , 19177 , 62
28/09/04 , 68.02 , 66.52 , 70.20 , 65.10 , 65.7     , 3743 , 23
27/09/04 , 66.10 , 64.76 , 66.43 , 64.17 , 64.8     , 1483 , 15
24/09/04 , 65.27 , 64.67 , 65.76 , 64.17 , 64.1     , 4789 , 28
23/09/04 , 64.09 , 64.52 , 64.67 , 64.09 , 64.6     , 1328 , 15
22/09/04 , 65.76 , 66.18 , 67.68 , 65.35 , 65.7     , 3477 , 37
21/09/04 , 66.77 , 66.43 , 67.19 , 64.93 , 64.9     , 2044 , 30
20/09/04 , 65.76 , 65.43 , 67.27 , 64.93 , 67.2     , 1188 , 18
17/09/04 , 65.76 , 66.10 , 66.52 , 64.93 , 65.3     , 1457 , 13
16/09/04 , 66.52 , 66.93 , 67.35 , 66.52 , 67.3     , 1739 , 14
15/09/04 , 67.19 , 67.27 , 70.28 , 66.85 , 70.2     , 8450 , 34
14/09/04 , 68.35 , 66.93 , 68.35 , 65.76 , 66.1     , 3887 , 29
13/09/04 , 66.52 , 67.01 , 68.78 , 66.52 , 67.2     , 5038 , 33
10/09/04 , 68.78 , 67.85 , 68.86 , 66.85 , 67.1     , 46540 , 127
09/09/04 , 67.68 , 67.43 , 67.68 , 66.02 , 66.0     , 6647 , 26
08/09/04 , 68.02 , 67.52 , 68.69 , 66.52 , 68.3     , 8921 , 41
06/09/04 , 66.60 , 66.52 , 66.60 , 65.76 , 65.7     , 2670 , 27
03/09/04 , 68.02 , 67.43 , 68.78 , 62.83 , 62.8     , 22448 , 101
02/09/04 , 63.00 , 60.49 , 63.00 , 58.65 , 58.6     , 12638 , 85
01/09/04 , 57.57 , 57.73 , 59.31 , 56.56 , 58.6     , 4026 , 31
31/08/04 , 58.65 , 58.23 , 58.65 , 57.89 , 58.3     , 4727 , 29
30/08/04 , 58.65 , 58.56 , 59.15 , 57.40 , 59.1     , 3440 , 14
27/08/04 , 59.31 , 58.82 , 59.57 , 57.65 , 57.8     , 5415 , 43
26/08/04 , 58.31 , 57.73 , 58.31 , 56.64 , 56.6     , 1608 , 23
25/08/04 , 56.64 , 56.39 , 56.73 , 55.98 , 56.7     , 8171 , 30
24/08/04 , 56.73 , 56.47 , 57.15 , 55.55 , 55.5     , 5011 , 32
23/08/04 , 55.31 , 55.14 , 55.31 , 54.80 , 55.2     , 24143 , 39
20/08/04 , 55.22 , 55.31 , 55.64 , 54.80 , 55.6     , 10430 , 34
19/08/04 , 55.55 , 56.82 , 57.89 , 55.55 , 57.8     , 12048 , 51
18/08/04 , 57.24 , 57.40 , 58.31 , 57.15 , 57.1     , 7700 , 28
17/08/04 , 57.89 , 57.89 , 58.31 , 57.89 , 57.9     , 5381 , 34
16/08/04 , 57.98 , 57.81 , 57.98 , 57.15 , 57.8     , 6289 , 28
13/08/04 , 58.65 , 58.65 , 58.82 , 58.31 , 58.6     , 19961 , 18
12/08/04 , 58.73 , 58.82 , 59.57 , 58.65 , 58.8     , 1598 , 23
11/08/04 , 60.24 , 59.57 , 60.24 , 58.65 , 58.7     , 1586 , 21
10/08/04 , 59.91 , 60.75 , 61.67 , 58.65 , 58.6     , 8198 , 36
09/08/04 , 59.15 , 59.57 , 62.09 , 59.07 , 62.0     , 716 , 15
06/08/04 , 61.42 , 59.74 , 61.42 , 57.73 , 57.7     , 2263 , 27
05/08/04 , 58.65 , 58.73 , 59.40 , 58.65 , 59.4     , 6713 , 29
04/08/04 , 59.40 , 59.07 , 59.83 , 58.65 , 58.6     , 4607 , 28
03/08/04 , 58.82 , 58.82 , 59.40 , 58.65 , 58.7     , 3456 , 29
02/08/04 , 58.82 , 58.15 , 58.82 , 57.40 , 57.5     , 1903 , 13
30/07/04 , 58.65 , 58.15 , 58.65 , 57.15 , 57.1     , 817 , 13
29/07/04 , 58.56 , 58.31 , 59.57 , 57.24 , 57.9     , 1535 , 22
28/07/04 , 58.07 , 58.31 , 59.40 , 57.98 , 58.1     , 1151 , 13
27/07/04 , 59.40 , 59.24 , 59.83 , 57.15 , 58.6     , 32538 , 40
26/07/04 , 58.65 , 58.65 , 59.15 , 58.07 , 58.6     , 28542 , 23
23/07/04 , 58.65 , 58.65 , 59.40 , 58.31 , 58.3     , 6534 , 21
22/07/04 , 59.24 , 58.65 , 61.33 , 58.31 , 60.9     , 39028 , 39
21/07/04 , 60.00 , 59.24 , 60.67 , 57.89 , 57.8     , 1420 , 22
20/07/04 , 59.66 , 59.49 , 60.24 , 58.82 , 59.4     , 4323 , 30
19/07/04 , 60.00 , 59.31 , 60.00 , 58.48 , 58.4     , 1292 , 31
16/07/04 , 60.41 , 60.32 , 60.99 , 60.24 , 60.2     , 29845 , 50
15/07/04 , 60.24 , 60.15 , 60.83 , 58.82 , 58.8     , 2083 , 35
14/07/04 , 60.83 , 58.56 , 60.83 , 57.89 , 57.8     , 11767 , 43
13/07/04 , 58.65 , 58.65 , 59.24 , 58.65 , 59.2     , 14104 , 23
12/07/04 , 58.65 , 58.90 , 60.15 , 57.98 , 57.9     , 1062 , 16
08/07/04 , 59.57 , 58.73 , 59.83 , 58.23 , 58.2     , 3912 , 30
07/07/04 , 59.24 , 58.48 , 60.00 , 57.98 , 57.9     , 4566 , 28
06/07/04 , 57.98 , 58.65 , 59.83 , 57.98 , 58.4     , 23414 , 37
05/07/04 , 58.73 , 58.48 , 58.82 , 56.73 , 56.7     , 1048 , 21
02/07/04 , 59.31 , 58.07 , 59.31 , 57.31 , 57.8     , 408 , 12
01/07/04 , 57.89 , 57.73 , 58.90 , 56.82 , 57.8     , 613 , 16
30/06/04 , 57.89 , 57.89 , 59.31 , 57.40 , 57.5     , 52026 , 27
29/06/04 , 57.73 , 57.57 , 59.31 , 56.90 , 57.8     , 36513 , 63
28/06/04 , 58.23 , 57.98 , 58.65 , 57.57 , 57.8     , 1993 , 27
25/06/04 , 59.31 , 58.15 , 59.31 , 56.73 , 58.6     , 3283 , 37
24/06/04 , 58.56 , 57.81 , 59.40 , 57.06 , 58.3     , 11875 , 51
23/06/04 , 58.73 , 58.73 , 60.07 , 57.98 , 57.9     , 12224 , 46
22/06/04 , 59.40 , 58.90 , 60.58 , 58.31 , 60.5     , 2073 , 19
21/06/04 , 58.99 , 59.07 , 60.15 , 58.82 , 59.4     , 10123 , 40
18/06/04 , 60.07 , 59.31 , 60.99 , 58.07 , 58.7     , 7064 , 30
17/06/04 , 58.31 , 57.89 , 58.31 , 56.47 , 58.3     , 6544 , 31
16/06/04 , 58.56 , 58.23 , 58.82 , 57.81 , 57.8     , 9940 , 36
15/06/04 , 58.23 , 57.98 , 58.65 , 57.15 , 58.3     , 805 , 17
14/06/04 , 58.31 , 57.73 , 59.57 , 56.73 , 59.5     , 958 , 22
11/06/04 , 58.82 , 58.48 , 59.57 , 57.15 , 59.5     , 601 , 20
09/06/04 , 58.73 , 57.57 , 58.73 , 56.47 , 56.4     , 2706 , 29
08/06/04 , 58.82 , 58.73 , 59.74 , 57.24 , 59.7     , 3554 , 20
07/06/04 , 58.82 , 58.40 , 60.91 , 57.89 , 60.9     , 6024 , 35
04/06/04 , 58.56 , 58.23 , 61.58 , 57.89 , 61.5     , 8867 , 37
03/06/04 , 59.31 , 59.74 , 61.75 , 58.99 , 61.7     , 6982 , 29
02/06/04 , 61.50 , 61.42 , 64.00 , 60.24 , 62.5     , 7885 , 59
01/06/04 , 61.75 , 60.91 , 62.41 , 58.73 , 62.4     , 895 , 21
31/05/04 , 60.67 , 61.50 , 64.17 , 60.67 , 64.1     , 2316 , 34
28/05/04 , 64.17 , 63.51 , 64.58 , 61.50 , 64.5     , 600 , 17
27/05/04 , 63.42 , 62.33 , 64.76 , 60.99 , 64.7     , 4027 , 19
26/05/04 , 61.75 , 60.91 , 62.50 , 58.99 , 62.5     , 792 , 19
25/05/04 , 60.99 , 57.98 , 60.99 , 56.39 , 57.8     , 1776 , 29
24/05/04 , 57.89 , 56.39 , 57.89 , 55.98 , 56.3     , 2694 , 34
21/05/04 , 56.23 , 55.55 , 56.64 , 55.05 , 56.6     , 3412 , 27
20/05/04 , 56.31 , 55.22 , 56.31 , 54.47 , 54.8     , 7287 , 40
19/05/04 , 56.39 , 56.56 , 58.65 , 56.39 , 57.0     , 5266 , 32
18/05/04 , 57.06 , 56.39 , 57.89 , 54.63 , 57.8     , 3349 , 32
17/05/04 , 56.39 , 55.14 , 56.39 , 53.62 , 56.3     , 676 , 20
14/05/04 , 56.39 , 53.38 , 56.47 , 52.47 , 53.2     , 6758 , 31
13/05/04 , 53.62 , 53.29 , 54.80 , 52.38 , 54.8     , 3833 , 25
12/05/04 , 52.38 , 51.46 , 52.38 , 51.37 , 51.4     , 2779 , 17
11/05/04 , 53.29 , 52.63 , 54.80 , 51.79 , 54.8     , 14066 , 52
10/05/04 , 52.80 , 53.21 , 55.98 , 52.80 , 53.6     , 23961 , 46
07/05/04 , 55.98 , 55.31 , 56.73 , 54.04 , 56.7     , 26971 , 57
06/05/04 , 57.40 , 54.97 , 57.40 , 54.80 , 54.8     , 54696 , 63
05/05/04 , 57.40 , 56.82 , 57.57 , 54.88 , 54.8     , 2031 , 25
04/05/04 , 57.57 , 56.64 , 59.40 , 55.22 , 56.3     , 1648 , 30
03/05/04 , 56.56 , 55.89 , 57.89 , 54.80 , 57.8     , 4011 , 33
30/04/04 , 57.89 , 57.40 , 58.65 , 55.55 , 57.8     , 855 , 19
29/04/04 , 57.89 , 57.73 , 60.67 , 55.64 , 60.6     , 3080 , 27
28/04/04 , 60.67 , 60.24 , 60.83 , 58.73 , 60.8     , 3169 , 23
27/04/04 , 62.58 , 61.50 , 62.58 , 60.41 , 61.4     , 5873 , 22
26/04/04 , 62.00 , 62.50 , 63.75 , 62.00 , 62.5     , 1713 , 11
23/04/04 , 64.17 , 64.09 , 64.58 , 63.51 , 63.5     , 2760 , 27
22/04/04 , 65.18 , 63.34 , 65.35 , 62.50 , 64.1     , 17855 , 84
20/04/04 , 64.84 , 65.51 , 68.43 , 64.58 , 65.7     , 2542 , 23
19/04/04 , 68.78 , 68.02 , 68.86 , 67.27 , 67.3     , 217 , 9
16/04/04 , 70.45 , 68.95 , 70.45 , 65.94 , 68.0     , 6452 , 31
15/04/04 , 68.86 , 66.69 , 68.86 , 66.52 , 66.6     , 3095 , 18
14/04/04 , 69.61 , 68.52 , 69.61 , 65.35 , 68.8     , 4870 , 24
13/04/04 , 68.86 , 68.86 , 68.86 , 68.86 , 68.8     , 1137 , 10
12/04/04 , 68.86 , 69.61 , 69.61 , 68.86 , 69.6     , 3984 , 15
08/04/04 , 71.45 , 70.45 , 71.45 , 68.86 , 68.8     , 10999 , 27
07/04/04 , 70.45 , 70.45 , 70.45 , 68.86 , 68.8     , 11012 , 26
06/04/04 , 70.45 , 70.37 , 70.45 , 69.27 , 70.4     , 10130 , 30
05/04/04 , 71.04 , 70.96 , 71.53 , 70.03 , 70.4     , 4716 , 36
02/04/04 , 71.62 , 68.78 , 71.62 , 68.02 , 68.8     , 20831 , 55
01/04/04 , 69.61 , 70.54 , 71.21 , 67.85 , 71.2     , 5262 , 16
31/03/04 , 69.53 , 68.69 , 70.45 , 68.11 , 70.4     , 7400 , 27
30/03/04 , 70.79 , 69.61 , 70.79 , 68.86 , 68.8     , 12732 , 37
29/03/04 , 70.79 , 70.45 , 70.79 , 68.19 , 68.1     , 22202 , 44
26/03/04 , 71.12 , 70.37 , 71.70 , 68.95 , 68.9     , 2210 , 19
25/03/04 , 71.12 , 70.20 , 71.12 , 67.43 , 69.6     , 2274 , 16
24/03/04 , 69.61 , 69.61 , 69.61 , 68.86 , 69.6     , 7394 , 18
23/03/04 , 69.61 , 69.79 , 71.04 , 69.27 , 70.4     , 5265 , 21
22/03/04 , 70.96 , 70.96 , 72.71 , 70.03 , 71.9     , 11925 , 40
19/03/04 , 72.04 , 70.28 , 72.04 , 69.61 , 69.6     , 8126 , 42
18/03/04 , 69.61 , 67.10 , 69.61 , 65.35 , 66.5     , 5626 , 41
17/03/04 , 66.52 , 66.27 , 67.01 , 63.51 , 66.1     , 9573 , 45
16/03/04 , 63.75 , 63.83 , 64.58 , 63.08 , 63.0     , 2326 , 12
15/03/04 , 66.10 , 63.00 , 66.10 , 61.75 , 65.7     , 2504 , 19
12/03/04 , 67.27 , 64.84 , 67.27 , 63.42 , 66.1     , 613 , 19
11/03/04 , 64.17 , 64.17 , 64.58 , 64.17 , 64.5     , 830 , 14
10/03/04 , 66.02 , 66.10 , 66.77 , 64.93 , 65.7     , 2275 , 31
09/03/04 , 64.17 , 68.69 , 70.45 , 64.17 , 68.4     , 4064 , 18
08/03/04 , 70.37 , 68.52 , 70.37 , 65.76 , 68.0     , 53158 , 141
05/03/04 , 67.77 , 68.02 , 68.86 , 65.76 , 68.0     , 7354 , 24
04/03/04 , 68.43 , 71.37 , 74.30 , 68.27 , 70.0     , 47433 , 118
03/03/04 , 69.27 , 69.03 , 71.95 , 65.76 , 68.6     , 10579 , 38
02/03/04 , 67.27 , 65.76 , 68.69 , 62.58 , 62.5     , 7417 , 23
01/03/04 , 64.93 , 64.67 , 65.68 , 62.58 , 62.5     , 5722 , 32
27/02/04 , 62.58 , 62.41 , 64.17 , 60.24 , 60.2     , 6457 , 20
26/02/04 , 60.24 , 60.41 , 62.58 , 60.24 , 61.7     , 1520 , 13
25/02/04 , 62.09 , 61.92 , 65.59 , 59.07 , 65.5     , 4374 , 25
20/02/04 , 61.67 , 58.56 , 61.67 , 55.55 , 55.9     , 2647 , 46
19/02/04 , 60.07 , 59.40 , 62.58 , 58.65 , 62.5     , 10939 , 35
18/02/04 , 64.17 , 64.67 , 65.51 , 62.58 , 64.9     , 3158 , 39
17/02/04 , 64.93 , 65.18 , 66.02 , 63.83 , 64.5     , 2952 , 24
16/02/04 , 65.35 , 63.83 , 65.35 , 63.59 , 63.6     , 2505 , 18
13/02/04 , 65.35 , 64.34 , 69.27 , 64.17 , 69.2     , 17617 , 41
12/02/04 , 70.45 , 70.45 , 71.95 , 69.19 , 71.9     , 3053 , 20
11/02/04 , 70.37 , 70.45 , 71.21 , 70.37 , 71.0     , 5812 , 34
10/02/04 , 71.62 , 70.28 , 72.04 , 68.86 , 70.4     , 4357 , 35
09/02/04 , 70.45 , 69.19 , 71.21 , 68.43 , 70.3     , 1047 , 19
06/02/04 , 68.78 , 65.68 , 69.61 , 61.75 , 63.8     , 2580 , 36
05/02/04 , 67.27 , 67.85 , 68.86 , 66.52 , 68.8     , 805 , 13
04/02/04 , 69.61 , 70.37 , 71.21 , 66.52 , 71.2     , 12647 , 28
03/02/04 , 71.21 , 67.85 , 72.71 , 66.52 , 68.8     , 17705 , 59
02/02/04 , 69.19 , 68.43 , 70.45 , 63.51 , 67.0     , 895 , 25
30/01/04 , 72.71 , 72.11 , 77.90 , 68.86 , 70.3     , 9247 , 48
29/01/04 , 72.04 , 72.63 , 74.30 , 72.04 , 74.3     , 958 , 9
28/01/04 , 76.22 , 75.81 , 76.31 , 73.63 , 75.8     , 23978 , 58
27/01/04 , 75.14 , 76.55 , 78.32 , 74.71 , 78.2     , 8393 , 44
26/01/04 , 77.14 , 76.80 , 78.15 , 75.14 , 76.2     , 5645 , 32
23/01/04 , 76.22 , 75.97 , 77.23 , 72.04 , 77.2     , 4409 , 38
22/01/04 , 74.30 , 73.63 , 75.56 , 72.04 , 72.0     , 3565 , 45
21/01/04 , 72.46 , 71.70 , 72.46 , 71.21 , 71.4     , 3270 , 23
20/01/04 , 71.45 , 70.54 , 71.53 , 70.03 , 70.4     , 4240 , 16
19/01/04 , 69.95 , 69.53 , 69.95 , 68.78 , 68.7     , 3703 , 26
16/01/04 , 68.86 , 68.35 , 68.86 , 67.68 , 68.8     , 2340 , 16
15/01/04 , 69.53 , 69.11 , 70.45 , 67.27 , 67.2     , 2159 , 35
14/01/04 , 68.86 , 67.60 , 70.37 , 66.10 , 69.2     , 26661 , 52
13/01/04 , 68.86 , 68.43 , 72.71 , 65.76 , 69.6     , 28463 , 53
12/01/04 , 69.61 , 70.28 , 71.62 , 68.02 , 68.6     , 6772 , 58
09/01/04 , 66.10 , 66.43 , 69.44 , 62.92 , 62.9     , 36385 , 145
08/01/04 , 62.58 , 61.67 , 62.58 , 60.24 , 60.2     , 9416 , 33
07/01/04 , 60.24 , 61.25 , 61.75 , 60.24 , 60.9     , 6826 , 36
06/01/04 , 60.67 , 60.67 , 64.09 , 59.31 , 62.5     , 18571 , 74
05/01/04 , 62.58 , 61.50 , 63.34 , 60.49 , 60.9     , 5732 , 61
02/01/04 , 60.24 , 60.32 , 60.99 , 58.07 , 58.0     , 2696 , 20
30/12/03 , 60.32 , 61.16 , 64.58 , 60.32 , 63.7     , 23833 , 42
29/12/03 , 61.75 , 61.92 , 65.51 , 60.83 , 64.1     , 3977 , 34
26/12/03 , 64.09 , 63.00 , 64.09 , 61.75 , 62.8     , 715 , 17
23/12/03 , 63.08 , 63.34 , 63.51 , 62.74 , 62.7     , 868 , 14
22/12/03 , 64.00 , 63.67 , 66.52 , 62.58 , 65.5     , 6103 , 78
19/12/03 , 65.68 , 66.36 , 67.01 , 64.93 , 65.7     , 10900 , 37
18/12/03 , 66.52 , 66.52 , 68.02 , 65.68 , 65.7     , 20700 , 39
17/12/03 , 64.58 , 64.26 , 64.58 , 63.42 , 64.1     , 1890 , 18
16/12/03 , 63.08 , 64.58 , 65.35 , 63.08 , 64.5     , 2797 , 25
15/12/03 , 64.58 , 65.01 , 65.68 , 64.58 , 64.9     , 2505 , 33
12/12/03 , 64.93 , 63.51 , 65.35 , 62.58 , 65.3     , 10266 , 33
11/12/03 , 66.43 , 65.18 , 67.27 , 64.43 , 64.7     , 10211 , 45
10/12/03 , 64.84 , 64.84 , 66.10 , 64.17 , 65.3     , 2186 , 34
09/12/03 , 67.27 , 66.52 , 67.27 , 65.01 , 65.7     , 12279 , 62
08/12/03 , 66.10 , 65.94 , 66.52 , 64.93 , 65.3     , 2083 , 29
05/12/03 , 65.76 , 65.76 , 66.10 , 64.76 , 65.7     , 8571 , 42
04/12/03 , 65.68 , 65.35 , 65.68 , 64.43 , 65.6     , 1763 , 31
03/12/03 , 65.68 , 65.68 , 65.76 , 64.67 , 65.7     , 3755 , 33
02/12/03 , 66.77 , 66.60 , 67.27 , 65.68 , 65.6     , 10746 , 34
01/12/03 , 65.76 , 64.76 , 67.27 , 64.17 , 67.1     , 7530 , 55
28/11/03 , 66.52 , 65.76 , 68.02 , 63.42 , 63.4     , 20016 , 46
27/11/03 , 63.51 , 62.92 , 64.52 , 62.33 , 64.1     , 4625 , 37
26/11/03 , 64.58 , 65.35 , 67.94 , 64.17 , 67.2     , 2121 , 38
25/11/03 , 66.52 , 66.36 , 67.19 , 65.35 , 66.5     , 4319 , 41
24/11/03 , 66.52 , 67.10 , 67.94 , 65.76 , 67.2     , 7147 , 29
21/11/03 , 66.69 , 66.60 , 68.02 , 65.01 , 67.9     , 1776 , 17
20/11/03 , 67.27 , 66.18 , 67.27 , 64.17 , 66.5     , 3425 , 29
19/11/03 , 66.10 , 66.18 , 66.52 , 64.43 , 66.5     , 2978 , 23
18/11/03 , 67.27 , 67.77 , 68.78 , 67.27 , 68.0     , 29224 , 68
17/11/03 , 66.85 , 67.60 , 68.02 , 66.60 , 68.0     , 21945 , 62
14/11/03 , 68.61 , 68.69 , 70.03 , 66.93 , 70.0     , 4716 , 26
13/11/03 , 68.86 , 67.77 , 70.45 , 66.36 , 70.3     , 971 , 23
12/11/03 , 68.43 , 68.19 , 68.86 , 67.27 , 67.6     , 47276 , 35
11/11/03 , 66.36 , 66.69 , 67.68 , 66.10 , 67.2     , 11485 , 30
10/11/03 , 68.86 , 68.61 , 69.61 , 67.27 , 68.8     , 5074 , 30
07/11/03 , 68.69 , 68.11 , 69.61 , 67.27 , 69.4     , 24924 , 44
06/11/03 , 67.94 , 67.35 , 69.44 , 63.51 , 63.5     , 10188 , 31
05/11/03 , 65.68 , 64.34 , 65.68 , 62.83 , 64.9     , 1060 , 26
04/11/03 , 64.93 , 65.18 , 66.10 , 63.34 , 64.9     , 3399 , 27
03/11/03 , 63.34 , 62.83 , 63.75 , 60.67 , 60.9     , 9112 , 41
31/10/03 , 60.99 , 61.75 , 62.50 , 60.99 , 62.5     , 15646 , 36
30/10/03 , 60.99 , 61.50 , 62.50 , 59.83 , 59.8     , 17189 , 36
29/10/03 , 59.57 , 59.57 , 60.91 , 58.65 , 58.7     , 15503 , 42
28/10/03 , 59.66 , 59.07 , 59.83 , 58.56 , 58.5     , 19095 , 40
27/10/03 , 58.65 , 58.99 , 60.99 , 57.89 , 60.9     , 6757 , 34
24/10/03 , 60.07 , 59.49 , 60.07 , 58.65 , 59.4     , 5718 , 26
23/10/03 , 60.24 , 59.07 , 60.24 , 57.89 , 58.6     , 12184 , 42
22/10/03 , 60.15 , 59.40 , 60.58 , 58.99 , 59.4     , 3774 , 29
21/10/03 , 60.67 , 60.99 , 61.67 , 59.40 , 60.9     , 35335 , 55
20/10/03 , 60.24 , 58.99 , 60.91 , 56.15 , 60.9     , 54228 , 77
17/10/03 , 59.40 , 58.99 , 61.75 , 57.73 , 58.5     , 37423 , 71
16/10/03 , 57.57 , 56.39 , 57.57 , 54.80 , 54.8     , 62334 , 76
15/10/03 , 54.80 , 54.88 , 55.22 , 54.04 , 55.2     , 10550 , 29
14/10/03 , 54.80 , 54.80 , 54.88 , 54.80 , 54.8     , 2631 , 30
13/10/03 , 54.80 , 54.47 , 54.80 , 51.87 , 51.8     , 5614 , 25
10/10/03 , 54.39 , 54.04 , 54.47 , 52.38 , 54.0     , 5056 , 34
09/10/03 , 52.38 , 53.55 , 55.81 , 51.87 , 54.3     , 4189 , 28
08/10/03 , 54.80 , 54.80 , 56.39 , 54.13 , 56.3     , 18445 , 44
07/10/03 , 56.31 , 54.63 , 56.31 , 53.62 , 54.8     , 7897 , 45
06/10/03 , 56.39 , 56.23 , 57.89 , 54.80 , 54.8     , 22243 , 61
03/10/03 , 54.47 , 54.80 , 55.22 , 52.38 , 54.8     , 43100 , 36
02/10/03 , 54.04 , 53.71 , 54.80 , 49.87 , 49.8     , 6897 , 48
01/10/03 , 51.29 , 49.87 , 51.29 , 48.61 , 48.8     , 23502 , 24
30/09/03 , 49.28 , 48.95 , 49.28 , 47.78 , 49.2     , 1138 , 17
29/09/03 , 49.19 , 49.28 , 49.36 , 47.78 , 48.8     , 3055 , 20
26/09/03 , 48.86 , 48.86 , 49.95 , 46.94 , 48.8     , 1609 , 27
25/09/03 , 49.95 , 49.02 , 50.37 , 48.70 , 50.3     , 8467 , 35
24/09/03 , 50.54 , 50.87 , 50.96 , 49.28 , 50.9     , 6021 , 24
23/09/03 , 50.12 , 48.86 , 50.12 , 46.94 , 49.2     , 1683 , 19
22/09/03 , 48.95 , 48.86 , 49.28 , 48.70 , 48.7     , 3453 , 29
19/09/03 , 50.20 , 51.55 , 54.04 , 48.95 , 51.3     , 36195 , 64
18/09/03 , 50.87 , 47.95 , 50.87 , 46.94 , 46.9     , 50938 , 70
17/09/03 , 46.94 , 47.19 , 47.78 , 46.52 , 46.9     , 22310 , 44
16/09/03 , 46.44 , 46.35 , 46.94 , 45.51 , 46.9     , 1842 , 25
15/09/03 , 46.52 , 46.19 , 46.94 , 45.43 , 46.9     , 4324 , 38
12/09/03 , 46.10 , 46.10 , 46.94 , 45.69 , 46.2     , 6885 , 46
11/09/03 , 48.11 , 47.27 , 48.19 , 45.85 , 46.9     , 2593 , 28
10/09/03 , 46.94 , 46.69 , 48.11 , 45.43 , 45.4     , 18489 , 48
09/09/03 , 45.01 , 46.02 , 46.94 , 44.68 , 46.9     , 2892 , 36
08/09/03 , 47.11 , 47.87 , 50.87 , 46.94 , 48.1     , 6483 , 53
05/09/03 , 46.94 , 46.27 , 48.53 , 44.26 , 45.9     , 10197 , 66
04/09/03 , 46.02 , 45.69 , 46.35 , 45.43 , 46.3     , 1990 , 23
03/09/03 , 46.10 , 46.27 , 46.94 , 45.76 , 46.1     , 4247 , 53
02/09/03 , 45.43 , 43.43 , 45.93 , 43.01 , 45.0     , 59205 , 74
01/09/03 , 44.26 , 43.09 , 45.43 , 42.67 , 43.1     , 78960 , 38
29/08/03 , 43.01 , 43.01 , 44.50 , 42.67 , 43.0     , 91035 , 109
28/08/03 , 43.01 , 43.59 , 43.84 , 42.67 , 43.4     , 34577 , 52
27/08/03 , 43.51 , 44.01 , 44.50 , 43.18 , 43.8     , 30456 , 51
26/08/03 , 43.84 , 43.51 , 43.84 , 42.67 , 42.6     , 20062 , 45
25/08/03 , 42.34 , 42.75 , 43.01 , 42.34 , 42.3     , 38635 , 43
22/08/03 , 42.34 , 42.60 , 42.67 , 41.50 , 41.5     , 30884 , 28
21/08/03 , 42.34 , 42.25 , 42.67 , 41.67 , 41.6     , 21279 , 39
20/08/03 , 41.50 , 41.59 , 41.91 , 41.08 , 41.9     , 8886 , 39
19/08/03 , 41.42 , 41.08 , 42.34 , 40.83 , 41.8     , 8588 , 34
18/08/03 , 40.66 , 40.58 , 41.50 , 39.49 , 39.4     , 12265 , 68
15/08/03 , 39.16 , 38.83 , 39.16 , 38.32 , 38.3     , 1162 , 22
14/08/03 , 37.99 , 37.57 , 38.23 , 36.98 , 36.9     , 8291 , 31
13/08/03 , 37.57 , 37.15 , 37.57 , 36.48 , 36.4     , 6047 , 34
12/08/03 , 37.23 , 37.48 , 38.32 , 36.81 , 38.1     , 5290 , 29
11/08/03 , 37.32 , 37.74 , 37.91 , 37.15 , 37.1     , 2899 , 41
08/08/03 , 37.07 , 37.15 , 37.57 , 36.22 , 37.5     , 1853 , 19
07/08/03 , 36.81 , 36.73 , 36.81 , 35.64 , 36.8     , 2030 , 15
06/08/03 , 36.81 , 36.81 , 38.07 , 36.81 , 36.8     , 32431 , 32
05/08/03 , 37.48 , 36.90 , 37.57 , 36.06 , 36.0     , 35280 , 35
04/08/03 , 36.15 , 36.39 , 36.81 , 35.38 , 36.8     , 2287 , 30
01/08/03 , 36.81 , 36.15 , 36.81 , 36.06 , 36.8     , 382 , 10
31/07/03 , 37.99 , 37.57 , 37.99 , 37.48 , 37.9     , 16838 , 21
30/07/03 , 37.57 , 37.57 , 37.65 , 37.07 , 37.6     , 10323 , 15
29/07/03 , 38.32 , 37.91 , 38.32 , 37.74 , 37.9     , 1889 , 17
28/07/03 , 37.99 , 38.15 , 38.32 , 37.99 , 38.3     , 1100 , 9
25/07/03 , 38.32 , 38.32 , 38.32 , 38.07 , 38.3     , 3439 , 24
24/07/03 , 38.15 , 39.23 , 41.33 , 37.99 , 41.3     , 9974 , 55
23/07/03 , 40.24 , 40.58 , 42.00 , 39.16 , 39.4     , 23954 , 107
22/07/03 , 39.41 , 38.83 , 39.41 , 37.91 , 38.9     , 3780 , 30
21/07/03 , 37.91 , 38.32 , 39.83 , 37.23 , 38.9     , 8260 , 61
18/07/03 , 38.32 , 38.75 , 39.07 , 37.57 , 38.2     , 11151 , 39
17/07/03 , 37.57 , 36.98 , 37.99 , 36.81 , 37.1     , 50097 , 44
16/07/03 , 36.81 , 36.81 , 38.66 , 36.48 , 37.1     , 42352 , 27
15/07/03 , 36.39 , 36.39 , 37.99 , 36.39 , 37.9     , 13481 , 13
14/07/03 , 36.39 , 36.39 , 37.32 , 36.39 , 37.3     , 47828 , 26
11/07/03 , 36.39 , 36.39 , 36.39 , 36.06 , 36.0     , 35025 , 35
10/07/03 , 36.06 , 35.98 , 37.57 , 35.14 , 35.1     , 3520 , 23
08/07/03 , 34.72 , 34.80 , 34.80 , 34.38 , 34.4     , 5383 , 23
07/07/03 , 34.80 , 34.89 , 36.06 , 34.56 , 34.5     , 230 , 6
04/07/03 , 34.56 , 34.63 , 34.80 , 34.56 , 34.5     , 307 , 10
03/07/03 , 34.56 , 34.72 , 35.14 , 34.56 , 34.8     , 281 , 11
02/07/03 , 35.22 , 35.30 , 35.38 , 35.22 , 35.3     , 408 , 14
01/07/03 , 36.06 , 36.15 , 37.91 , 35.22 , 35.9     , 22673 , 46
30/06/03 , 35.22 , 34.97 , 35.56 , 34.47 , 35.0     , 843 , 17
27/06/03 , 35.06 , 35.98 , 36.73 , 34.97 , 36.3     , 3444 , 28
26/06/03 , 36.81 , 35.64 , 36.81 , 35.22 , 35.4     , 46023 , 32
25/06/03 , 35.47 , 35.47 , 35.47 , 34.56 , 34.5     , 72886 , 23
24/06/03 , 35.30 , 35.56 , 36.81 , 35.22 , 35.6     , 395 , 15
23/06/03 , 35.22 , 35.30 , 36.81 , 33.80 , 36.8     , 26191 , 62
20/06/03 , 37.32 , 36.06 , 37.32 , 35.64 , 36.3     , 1186 , 19
18/06/03 , 36.81 , 37.32 , 37.57 , 36.81 , 37.5     , 268 , 7
17/06/03 , 39.07 , 38.15 , 39.90 , 37.15 , 39.0     , 575 , 17
16/06/03 , 38.32 , 39.07 , 40.66 , 38.32 , 39.1     , 31751 , 102
13/06/03 , 39.07 , 35.30 , 39.16 , 33.22 , 33.2     , 18129 , 69
12/06/03 , 33.22 , 33.22 , 33.31 , 33.13 , 33.2     , 307 , 8
11/06/03 , 33.05 , 33.31 , 33.39 , 33.05 , 33.3     , 191 , 6
10/06/03 , 33.89 , 34.06 , 34.14 , 33.89 , 34.0     , 1162 , 17
09/06/03 , 34.14 , 34.06 , 34.14 , 34.06 , 34.0     , 1856 , 13
06/06/03 , 33.97 , 34.72 , 35.98 , 33.97 , 34.7     , 5473 , 31
05/06/03 , 34.56 , 35.22 , 36.81 , 32.96 , 33.4     , 6017 , 48
04/06/03 , 34.32 , 33.80 , 34.38 , 32.88 , 33.5     , 460 , 19
03/06/03 , 33.55 , 33.13 , 33.55 , 32.63 , 32.9     , 957 , 18
02/06/03 , 33.13 , 32.80 , 33.22 , 32.63 , 33.1     , 1711 , 18
30/05/03 , 32.88 , 33.13 , 33.31 , 32.13 , 33.3     , 510 , 16
29/05/03 , 33.72 , 34.14 , 34.80 , 33.63 , 34.3     , 2137 , 15
28/05/03 , 33.22 , 33.13 , 33.63 , 32.30 , 32.4     , 2738 , 13
27/05/03 , 33.31 , 33.31 , 34.32 , 32.88 , 33.1     , 2238 , 22
26/05/03 , 32.88 , 32.88 , 32.88 , 32.05 , 32.8     , 498 , 9
23/05/03 , 32.88 , 32.96 , 33.22 , 32.80 , 33.2     , 651 , 13
22/05/03 , 33.22 , 33.31 , 33.72 , 33.22 , 33.7     , 473 , 14
21/05/03 , 33.63 , 34.06 , 34.38 , 33.39 , 33.3     , 549 , 14
20/05/03 , 33.63 , 33.63 , 34.32 , 33.47 , 33.7     , 6278 , 21
19/05/03 , 33.22 , 33.55 , 34.06 , 33.22 , 33.2     , 5843 , 21
16/05/03 , 33.63 , 33.55 , 34.06 , 33.22 , 33.2     , 1918 , 24
15/05/03 , 33.22 , 33.22 , 33.22 , 33.22 , 33.2     , 10170 , 20
14/05/03 , 33.22 , 33.55 , 33.63 , 33.22 , 33.5     , 1841 , 17
13/05/03 , 33.63 , 33.89 , 34.56 , 33.31 , 34.5     , 1392 , 12
12/05/03 , 34.38 , 34.72 , 35.22 , 33.63 , 35.2     , 2122 , 13
09/05/03 , 35.22 , 34.38 , 35.22 , 34.06 , 34.0     , 1727 , 22
08/05/03 , 33.13 , 33.97 , 34.38 , 33.13 , 34.3     , 1290 , 26
07/05/03 , 35.22 , 34.47 , 36.06 , 33.97 , 35.2     , 3761 , 29
06/05/03 , 35.64 , 35.73 , 36.64 , 34.38 , 36.3     , 1148 , 19
05/05/03 , 36.06 , 35.64 , 36.06 , 35.22 , 36.0     , 2923 , 36
02/05/03 , 35.30 , 35.22 , 36.64 , 34.38 , 35.1     , 5008 , 42
30/04/03 , 34.38 , 33.97 , 34.38 , 33.63 , 33.7     , 983 , 18
29/04/03 , 33.97 , 34.38 , 35.22 , 33.05 , 33.6     , 6219 , 51
28/04/03 , 32.88 , 33.22 , 34.38 , 32.88 , 32.9     , 4439 , 33
25/04/03 , 32.88 , 32.96 , 33.63 , 32.88 , 32.8     , 3768 , 23
24/04/03 , 32.88 , 32.88 , 33.22 , 32.88 , 32.8     , 5735 , 33
23/04/03 , 32.88 , 32.88 , 32.88 , 32.88 , 32.8     , 5888 , 22
22/04/03 , 33.39 , 32.88 , 33.39 , 32.88 , 32.9     , 2337 , 18
17/04/03 , 32.96 , 33.89 , 35.22 , 32.96 , 35.0     , 1456 , 20
16/04/03 , 34.06 , 33.89 , 34.38 , 32.96 , 32.9     , 3705 , 17
15/04/03 , 32.96 , 33.39 , 34.06 , 32.88 , 33.6     , 3964 , 27
14/04/03 , 33.97 , 33.05 , 35.22 , 32.88 , 32.9     , 8376 , 43
11/04/03 , 32.88 , 32.88 , 33.22 , 32.88 , 32.8     , 10282 , 31
10/04/03 , 32.88 , 33.05 , 33.55 , 32.88 , 32.8     , 5005 , 28
09/04/03 , 32.47 , 32.63 , 32.88 , 31.62 , 31.9     , 2504 , 24
08/04/03 , 31.96 , 31.96 , 32.05 , 31.79 , 31.7     , 1164 , 10
07/04/03 , 32.88 , 32.88 , 33.22 , 32.13 , 32.4     , 4062 , 19
04/04/03 , 32.13 , 32.80 , 33.63 , 32.13 , 33.6     , 1175 , 24
03/04/03 , 32.54 , 32.96 , 33.22 , 32.05 , 32.9     , 5351 , 25
02/04/03 , 32.88 , 32.88 , 33.22 , 32.88 , 33.2     , 5173 , 22
01/04/03 , 33.05 , 33.05 , 33.63 , 32.80 , 33.6     , 7890 , 33
31/03/03 , 32.80 , 32.80 , 33.63 , 31.96 , 33.6     , 14690 , 63
28/03/03 , 34.38 , 33.55 , 34.80 , 31.96 , 32.0     , 23860 , 87
27/03/03 , 32.05 , 32.05 , 33.63 , 31.79 , 33.1     , 20493 , 44
26/03/03 , 33.22 , 32.47 , 33.22 , 31.62 , 32.0     , 1687 , 18
25/03/03 , 31.96 , 32.80 , 34.38 , 31.12 , 31.2     , 7958 , 32
24/03/03 , 30.46 , 30.70 , 31.21 , 29.37 , 31.2     , 1391 , 18
21/03/03 , 32.05 , 31.62 , 32.13 , 31.21 , 32.1     , 2510 , 26
20/03/03 , 31.96 , 31.79 , 32.05 , 31.30 , 31.6     , 2573 , 23
19/03/03 , 31.79 , 33.47 , 33.63 , 31.79 , 33.6     , 4552 , 19
18/03/03 , 34.38 , 33.55 , 35.22 , 32.72 , 32.8     , 8362 , 49
17/03/03 , 32.05 , 31.79 , 32.47 , 30.95 , 32.0     , 1254 , 25
14/03/03 , 32.47 , 31.30 , 33.89 , 30.54 , 32.7     , 1037 , 34
13/03/03 , 32.72 , 30.37 , 32.88 , 29.79 , 29.7     , 21412 , 42
12/03/03 , 29.79 , 29.87 , 30.11 , 28.11 , 28.1     , 2334 , 23
11/03/03 , 28.20 , 28.45 , 28.95 , 28.11 , 28.1     , 217 , 10
10/03/03 , 28.87 , 28.45 , 29.11 , 28.03 , 29.1     , 179 , 8
07/03/03 , 29.28 , 28.62 , 29.37 , 28.11 , 28.1     , 3683 , 29
06/03/03 , 28.28 , 28.45 , 29.28 , 28.11 , 28.1     , 435 , 7
05/03/03 , 28.11 , 28.11 , 28.11 , 28.11 , 28.1     , 153 , 3
28/02/03 , 28.53 , 28.95 , 29.54 , 28.11 , 28.2     , 3450 , 17
27/02/03 , 28.36 , 28.62 , 29.71 , 28.36 , 28.7     , 844 , 21
26/02/03 , 28.62 , 29.28 , 29.79 , 28.62 , 29.7     , 804 , 17
25/02/03 , 30.11 , 29.54 , 30.11 , 28.95 , 29.0     , 714 , 15
24/02/03 , 30.11 , 30.37 , 31.21 , 29.63 , 31.2     , 511 , 13
21/02/03 , 31.71 , 31.12 , 32.05 , 29.04 , 29.0     , 2230 , 30
20/02/03 , 29.28 , 30.37 , 32.05 , 28.36 , 28.9     , 2721 , 41
19/02/03 , 28.28 , 28.87 , 29.79 , 28.28 , 29.7     , 255 , 9
18/02/03 , 31.21 , 28.95 , 31.21 , 28.95 , 29.3     , 34367 , 23
17/02/03 , 29.37 , 29.37 , 29.37 , 29.37 , 29.3     , 370 , 9
14/02/03 , 28.95 , 28.95 , 29.79 , 28.11 , 28.1     , 5495 , 26
13/02/03 , 28.95 , 30.11 , 30.95 , 28.95 , 30.9     , 2160 , 19
12/02/03 , 30.37 , 31.12 , 34.23 , 30.11 , 31.2     , 2487 , 34
11/02/03 , 31.12 , 30.29 , 31.21 , 29.20 , 29.2     , 753 , 11
10/02/03 , 29.20 , 29.37 , 29.71 , 29.04 , 29.0     , 1289 , 9
07/02/03 , 28.95 , 29.37 , 30.95 , 28.95 , 30.9     , 625 , 18
06/02/03 , 30.87 , 29.95 , 30.87 , 29.37 , 30.4     , 89 , 6
05/02/03 , 31.12 , 31.30 , 32.47 , 30.62 , 32.4     , 4266 , 22
04/02/03 , 32.47 , 31.30 , 32.47 , 31.21 , 31.3     , 448 , 10
03/02/03 , 31.30 , 31.71 , 35.64 , 31.30 , 33.6     , 3418 , 24
31/01/03 , 32.47 , 33.05 , 33.22 , 32.47 , 33.2     , 1353 , 12
30/01/03 , 33.72 , 34.47 , 36.81 , 33.63 , 35.8     , 10849 , 37
29/01/03 , 33.22 , 33.13 , 34.38 , 32.88 , 34.3     , 191 , 5
28/01/03 , 34.38 , 33.63 , 36.81 , 32.47 , 36.0     , 142770 , 39
27/01/03 , 35.22 , 32.21 , 35.22 , 30.54 , 33.2     , 2353 , 28
24/01/03 , 33.55 , 32.96 , 33.63 , 32.05 , 33.6     , 1507 , 13
23/01/03 , 33.63 , 34.38 , 36.81 , 33.63 , 36.8     , 1036 , 14
22/01/03 , 34.32 , 35.14 , 36.81 , 34.06 , 36.0     , 1942 , 19
21/01/03 , 36.31 , 36.06 , 36.39 , 35.22 , 36.0     , 1173 , 29
20/01/03 , 36.06 , 36.22 , 37.57 , 33.89 , 33.8     , 1696 , 34
17/01/03 , 33.89 , 35.14 , 35.64 , 33.63 , 33.6     , 2248 , 9
16/01/03 , 36.06 , 37.74 , 39.16 , 33.55 , 33.5     , 14827 , 49
15/01/03 , 32.05 , 31.71 , 32.05 , 31.12 , 31.9     , 1677 , 17
14/01/03 , 31.54 , 31.21 , 31.54 , 30.70 , 31.2     , 1076 , 15
13/01/03 , 30.54 , 30.95 , 33.55 , 30.54 , 32.8     , 395 , 15
10/01/03 , 32.13 , 31.37 , 32.13 , 30.46 , 30.4     , 807 , 21
09/01/03 , 30.46 , 30.20 , 30.54 , 29.71 , 29.8     , 1137 , 12
08/01/03 , 29.28 , 29.37 , 29.37 , 29.28 , 29.2     , 127 , 3
07/01/03 , 29.79 , 29.28 , 29.79 , 28.70 , 29.7     , 817 , 14
06/01/03 , 30.54 , 30.54 , 30.54 , 30.54 , 30.5     , 140 , 3
03/01/03 , 30.11 , 29.87 , 30.11 , 29.04 , 29.7     , 331 , 12
02/01/03 , 29.63 , 29.87 , 29.95 , 29.63 , 29.8     , 242 , 10
30/12/02 , 29.87 , 30.20 , 30.70 , 29.87 , 29.8     , 370 , 10
27/12/02 , 29.79 , 29.87 , 29.95 , 29.79 , 29.9     , 255 , 9
26/12/02 , 30.95 , 31.12 , 31.21 , 30.54 , 30.5     , 216 , 5
23/12/02 , 32.05 , 31.62 , 32.05 , 30.54 , 32.0     , 819 , 17
20/12/02 , 30.11 , 31.71 , 32.13 , 30.11 , 31.6     , 793 , 21
19/12/02 , 31.12 , 29.87 , 31.12 , 29.46 , 29.4     , 446 , 8
18/12/02 , 29.63 , 29.46 , 29.63 , 29.46 , 29.4     , 216 , 5
17/12/02 , 30.11 , 29.95 , 30.11 , 29.79 , 30.1     , 1760 , 22
16/12/02 , 30.11 , 30.46 , 30.54 , 29.79 , 30.5     , 4725 , 20
13/12/02 , 30.54 , 30.54 , 30.62 , 30.54 , 30.6     , 408 , 8
12/12/02 , 30.11 , 30.11 , 30.11 , 30.11 , 30.1     , 447 , 8
11/12/02 , 30.11 , 29.95 , 30.11 , 29.79 , 29.7     , 408 , 9
10/12/02 , 30.11 , 31.04 , 32.05 , 30.11 , 31.2     , 255 , 8
09/12/02 , 32.05 , 31.79 , 32.88 , 31.30 , 32.8     , 857 , 14
06/12/02 , 31.21 , 30.20 , 31.21 , 29.20 , 29.7     , 204 , 9
05/12/02 , 30.54 , 30.54 , 31.21 , 30.54 , 31.2     , 268 , 6
04/12/02 , 31.62 , 32.21 , 35.22 , 31.62 , 35.2     , 268 , 12
03/12/02 , 33.63 , 32.38 , 33.63 , 31.37 , 32.0     , 1150 , 20
02/12/02 , 31.30 , 31.21 , 31.30 , 31.12 , 31.2     , 256 , 9
29/11/02 , 32.13 , 32.38 , 35.22 , 32.13 , 35.2     , 242 , 8
28/11/02 , 32.13 , 32.72 , 32.88 , 32.13 , 32.8     , 114 , 7
27/11/02 , 35.06 , 33.97 , 35.22 , 31.12 , 31.1     , 651 , 19
26/11/02 , 31.21 , 30.70 , 31.21 , 30.54 , 31.2     , 2349 , 11
25/11/02 , 30.20 , 30.20 , 30.20 , 30.11 , 30.1     , 89 , 6
22/11/02 , 32.88 , 30.78 , 32.88 , 29.11 , 32.0     , 357 , 15
21/11/02 , 31.21 , 31.12 , 31.30 , 29.79 , 29.7     , 1189 , 21
20/11/02 , 29.79 , 28.79 , 29.79 , 28.53 , 28.5     , 319 , 11
19/11/02 , 29.79 , 28.79 , 29.79 , 28.11 , 28.1     , 255 , 10
18/11/02 , 27.78 , 28.28 , 29.79 , 27.45 , 29.7     , 243 , 11
14/11/02 , 29.37 , 29.46 , 29.46 , 29.37 , 29.4     , 127 , 7
13/11/02 , 29.28 , 29.37 , 31.21 , 29.20 , 29.2     , 280 , 7
12/11/02 , 29.20 , 29.79 , 29.79 , 29.20 , 29.7     , 1313 , 11
11/11/02 , 30.20 , 30.78 , 31.21 , 30.20 , 30.9     , 191 , 8
08/11/02 , 30.54 , 30.37 , 30.54 , 29.37 , 29.3     , 945 , 10
07/11/02 , 29.46 , 29.54 , 29.71 , 29.46 , 29.7     , 357 , 8
06/11/02 , 29.71 , 29.95 , 30.54 , 29.63 , 30.5     , 2321 , 16
05/11/02 , 31.21 , 30.11 , 31.21 , 29.79 , 30.1     , 8272 , 7
04/11/02 , 30.20 , 30.62 , 30.62 , 30.20 , 30.6     , 3268 , 11
01/11/02 , 30.62 , 30.87 , 31.54 , 30.62 , 31.2     , 89 , 5
31/10/02 , 31.21 , 31.30 , 32.05 , 31.12 , 32.0     , 679 , 8
30/10/02 , 31.21 , 31.12 , 31.21 , 30.70 , 30.7     , 730 , 12
29/10/02 , 30.95 , 31.12 , 31.21 , 30.54 , 30.5     , 1128 , 7
28/10/02 , 31.21 , 31.54 , 36.81 , 31.21 , 36.8     , 230 , 5
25/10/02 , 34.38 , 31.30 , 34.38 , 31.21 , 31.2     , 1498 , 8
24/10/02 , 31.21 , 31.21 , 31.21 , 31.12 , 31.2     , 8740 , 11
23/10/02 , 30.95 , 31.04 , 31.04 , 30.95 , 31.0     , 89 , 3
22/10/02 , 31.21 , 31.21 , 31.21 , 30.46 , 31.1     , 3280 , 19
21/10/02 , 31.21 , 31.12 , 31.21 , 28.95 , 30.6     , 1333 , 9
18/10/02 , 30.62 , 30.37 , 31.21 , 29.79 , 31.2     , 13107 , 20
17/10/02 , 30.54 , 30.20 , 30.54 , 29.95 , 30.5     , 332 , 12
16/10/02 , 30.54 , 31.12 , 32.05 , 30.54 , 32.0     , 115 , 5
15/10/02 , 33.63 , 32.88 , 33.63 , 32.05 , 32.0     , 229 , 7
14/10/02 , 32.05 , 32.72 , 32.88 , 32.05 , 32.8     , 204 , 4
11/10/02 , 32.88 , 32.88 , 32.88 , 32.88 , 32.8     , 344 , 5
10/10/02 , 32.88 , 32.88 , 32.88 , 32.88 , 32.8     , 76 , 3
09/10/02 , 32.88 , 32.80 , 32.96 , 31.62 , 31.6     , 153 , 6
08/10/02 , 32.13 , 31.96 , 32.47 , 31.21 , 32.4     , 76 , 5
07/10/02 , 32.47 , 32.38 , 32.47 , 32.21 , 32.2     , 51 , 2
04/10/02 , 33.22 , 32.47 , 33.22 , 32.13 , 32.9     , 76 , 3
03/10/02 , 32.88 , 34.47 , 35.22 , 32.88 , 35.2     , 140 , 3
02/10/02 , 35.22 , 34.80 , 35.22 , 32.05 , 33.7     , 319 , 8
01/10/02 , 33.72 , 33.72 , 33.72 , 33.72 , 33.7     , 242 , 5
30/09/02 , 32.05 , 31.96 , 32.05 , 31.21 , 31.2     , 780 , 10
27/09/02 , 33.63 , 33.63 , 34.38 , 33.63 ,  -      , 2774 , 15
26/09/02 , 34.38 , 33.13 , 34.38 , 32.88 ,  -      , 165 , 7
25/09/02 , 32.88 , 32.88 , 32.88 , 32.88 ,  -      , 25 , 2
24/09/02 , 32.47 , 32.38 , 32.88 , 31.79 ,  -      , 140 , 8
23/09/02 , 32.47 , 32.47 , 32.47 , 32.47 ,  -      , 76 , 3
20/09/02 , 33.47 , 33.89 , 36.06 , 33.47 ,  -      , 344 , 7
19/09/02 , 33.05 , 33.47 , 33.63 , 33.05 ,  -      , 76 , 4
18/09/02 , 33.63 , 33.72 , 34.06 , 33.63 ,  -      , 357 , 10
17/09/02 , 34.06 , 34.06 , 34.06 , 34.06 ,  -      , 217 , 7
16/09/02 , 35.22 , 34.23 , 35.22 , 34.06 ,  -      , 217 , 8
13/09/02 , 36.06 , 34.14 , 37.57 , 32.13 ,  -      , 204 , 9
12/09/02 , 33.55 , 33.13 , 33.55 , 32.05 ,  -      , 307 , 12
11/09/02 , 32.88 , 32.96 , 33.22 , 32.88 ,  -      , 319 , 11
10/09/02 , 33.63 , 33.80 , 34.06 , 33.63 ,  -      , 115 , 6
09/09/02 , 34.14 , 34.32 , 34.38 , 34.14 ,  -      , 179 , 3
06/09/02 , 34.38 , 34.38 , 34.38 , 32.88 ,  -      , 6974 , 21
05/09/02 , 32.88 , 33.39 , 33.63 , 32.88 ,  -      , 511 , 11
04/09/02 , 34.47 , 35.14 , 35.22 , 34.47 ,  -      , 255 , 10
03/09/02 , 36.48 , 36.48 , 37.57 , 36.06 ,  -      , 229 , 7
02/09/02 , 39.16 , 39.16 , 39.16 , 39.16 ,  -      , 38 , 2
30/08/02 , 39.16 , 39.99 , 41.50 , 36.81 ,  -      , 2022 , 22
29/08/02 , 39.16 , 38.66 , 39.16 , 36.90 ,  -      , 63 , 3
28/08/02 , 40.33 , 39.99 , 41.50 , 37.99 ,  -      , 690 , 15
27/08/02 , 42.34 , 42.34 , 45.43 , 40.66 ,  -      , 63 , 5
26/08/02 , 43.59 , 43.84 , 44.85 , 41.50 ,  -      , 1737 , 19
23/08/02 , 39.90 , 38.91 , 39.90 , 36.06 ,  -      , 6258 , 34
22/08/02 , 35.22 , 33.80 , 35.22 , 31.21 ,  -      , 1150 , 15
21/08/02 , 31.30 , 31.30 , 31.30 , 31.30 ,  -      , 51 , 2
20/08/02 , 31.71 , 31.88 , 32.88 , 31.71 ,  -      , 332 , 4
19/08/02 , 35.22 , 32.96 , 35.22 , 31.30 ,  -      , 217 , 15
16/08/02 , 33.63 , 31.79 , 33.63 , 29.95 ,  -      , 384 , 10
15/08/02 , 31.30 , 31.12 , 31.30 , 30.62 ,  -      , 485 , 9
14/08/02 , 29.79 , 29.79 , 29.87 , 29.79 ,  -      , 293 , 5
13/08/02 , 31.21 , 31.12 , 31.21 , 30.54 ,  -      , 217 , 7
12/08/02 , 30.54 , 30.54 , 30.54 , 30.54 ,  -      , 63 , 2
09/08/02 , 31.21 , 31.21 , 31.21 , 31.21 ,  -      , 1986 , 6
08/08/02 , 32.05 , 32.88 , 38.23 , 31.37 ,  -      , 600 , 15
07/08/02 , 32.47 , 31.21 , 32.47 , 30.54 ,  -      , 2076 , 14
06/08/02 , 32.54 , 31.37 , 32.54 , 31.21 ,  -      , 333 , 9
05/08/02 , 33.05 , 32.72 , 33.05 , 32.05 ,  -      , 204 , 3
02/08/02 , 33.22 , 33.39 , 35.14 , 33.22 ,  -      , 613 , 9
01/08/02 , 33.63 , 33.55 , 35.22 , 32.88 ,  -      , 396 , 8
31/07/02 , 33.63 , 32.47 , 35.22 , 31.21 ,  -      , 536 , 13
30/07/02 , 35.22 , 34.23 , 36.06 , 33.63 ,  -      , 626 , 16
29/07/02 , 36.81 , 34.06 , 36.81 , 33.63 ,  -      , 256 , 7
26/07/02 , 36.81 , 35.73 , 36.81 , 35.22 ,  -      , 63 , 4
25/07/02 , 36.06 , 35.98 , 37.15 , 35.22 ,  -      , 15755 , 14
24/07/02 , 37.99 , 37.57 , 38.32 , 35.30 ,  -      , 15663 , 29
23/07/02 , 36.06 , 36.15 , 37.15 , 36.06 ,  -      , 293 , 6
22/07/02 , 37.15 , 38.07 , 39.16 , 36.81 ,  -      , 3280 , 13
19/07/02 , 39.90 , 39.90 , 39.90 , 39.90 ,  -      , 102 , 4
18/07/02 , 40.66 , 40.58 , 41.08 , 39.90 ,  -      , 27241 , 21
17/07/02 , 41.08 , 41.50 , 41.50 , 41.08 ,  -      , 6653 , 12
16/07/02 , 41.50 , 41.50 , 42.25 , 41.08 ,  -      , 6832 , 10
15/07/02 , 41.50 , 41.42 , 42.34 , 40.66 ,  -      , 2809 , 10
12/07/02 , 43.76 , 44.01 , 47.78 , 42.43 ,  -      , 19716 , 30
11/07/02 , 43.84 , 43.35 , 44.76 , 42.67 ,  -      , 204 , 8
10/07/02 , 41.08 , 41.08 , 41.08 , 41.08 ,  -      , 523 , 9
08/07/02 , 41.08 , 40.66 , 41.08 , 39.90 ,  -      , 856 , 8
05/07/02 , 39.90 , 39.83 , 39.90 , 39.74 ,  -      , 115 , 5
04/07/02 , 40.66 , 41.00 , 41.50 , 40.66 ,  -      , 102 , 5
03/07/02 , 43.01 , 42.67 , 43.84 , 42.34 ,  -      , 945 , 11
02/07/02 , 42.34 , 41.59 , 43.01 , 40.66 ,  -      , 2285 , 20
01/07/02 , 40.66 , 40.91 , 41.50 , 40.66 ,  -      , 626 , 12
28/06/02 , 43.01 , 43.84 , 45.51 , 43.01 ,  -      , 434 , 8
27/06/02 , 45.43 , 45.60 , 46.94 , 45.43 ,  -      , 114 , 4
26/06/02 , 45.43 , 44.09 , 45.43 , 43.84 ,  -      , 446 , 11
25/06/02 , 43.84 , 43.43 , 43.84 , 42.84 ,  -      , 12574 , 14
24/06/02 , 42.75 , 42.43 , 42.75 , 42.25 ,  -      , 229 , 7
21/06/02 , 41.59 , 41.59 , 41.59 , 41.50 ,  -      , 217 , 10
20/06/02 , 42.43 , 41.59 , 42.84 , 39.41 ,  -      , 8643 , 14
19/06/02 , 42.84 , 42.84 , 43.76 , 42.75 ,  -      , 3894 , 16
18/06/02 , 42.60 , 42.67 , 43.43 , 42.60 ,  -      , 4674 , 16
17/06/02 , 42.67 , 42.60 , 42.67 , 42.60 ,  -      , 165 , 4
14/06/02 , 42.51 , 42.51 , 42.51 , 42.43 ,  -      , 356 , 4
13/06/02 , 43.01 , 43.09 , 43.26 , 43.01 ,  -      , 485 , 15
12/06/02 , 43.26 , 43.18 , 43.26 , 43.09 ,  -      , 178 , 9
11/06/02 , 43.26 , 43.26 , 43.84 , 43.18 ,  -      , 204 , 8
10/06/02 , 43.09 , 43.18 , 44.68 , 43.01 ,  -      , 319 , 11
07/06/02 , 43.01 , 43.01 , 43.09 , 43.01 ,  -      , 306 , 6
06/06/02 , 43.09 , 43.09 , 43.09 , 43.09 ,  -      , 191 , 6
05/06/02 , 43.09 , 43.18 , 43.43 , 43.09 ,  -      , 166 , 4
04/06/02 , 43.01 , 43.84 , 45.01 , 43.01 ,  -      , 1520 , 7
03/06/02 , 43.84 , 43.84 , 43.92 , 43.84 ,  -      , 293 , 3
31/05/02 , 45.01 , 45.51 , 46.94 , 43.09 ,  -      , 2068 , 18
29/05/02 , 45.51 , 45.43 , 45.51 , 44.76 ,  -      , 408 , 5
28/05/02 , 44.50 , 44.42 , 44.68 , 44.26 ,  -      , 229 , 7
27/05/02 , 44.34 , 43.84 , 44.34 , 43.35 ,  -      , 114 , 5
24/05/02 , 43.01 , 43.09 , 43.43 , 43.01 ,  -      , 242 , 9
23/05/02 , 43.09 , 43.09 , 43.09 , 43.09 ,  -      , 882 , 13
22/05/02 , 43.01 , 43.01 , 43.09 , 43.01 ,  -      , 345 , 9
21/05/02 , 43.01 , 43.09 , 43.09 , 43.01 ,  -      , 268 , 10
20/05/02 , 43.09 , 43.01 , 43.18 , 43.01 ,  -      , 2826 , 10
17/05/02 , 43.84 , 43.84 , 43.84 , 43.18 ,  -      , 3372 , 11
16/05/02 , 43.01 , 43.01 , 43.43 , 42.75 ,  -      , 229 , 5
15/05/02 , 43.01 , 43.01 , 45.43 , 42.34 ,  -      , 588 , 9
14/05/02 , 43.01 , 43.01 , 43.01 , 43.01 ,  -      , 204 , 4
13/05/02 , 43.01 , 43.09 , 44.68 , 43.01 ,  -      , 358 , 6
10/05/02 , 45.43 , 45.43 , 45.76 , 45.43 ,  -      , 293 , 5
09/05/02 , 46.10 , 46.10 , 46.19 , 46.10 ,  -      , 332 , 8
08/05/02 , 46.10 , 46.10 , 46.10 , 46.10 ,  -      , 307 , 7
07/05/02 , 46.94 , 46.94 , 47.35 , 46.52 ,  -      , 332 , 10
06/05/02 , 46.94 , 46.94 , 46.94 , 46.94 ,  -      , 281 , 6
03/05/02 , 48.86 , 49.02 , 49.19 , 48.86 ,  -      , 1074 , 9
02/05/02 , 49.28 , 48.86 , 49.28 , 46.94 ,  -      , 5679 , 22
30/04/02 , 48.86 , 48.77 , 49.19 , 47.78 ,  -      , 7269 , 55
29/04/02 , 46.10 , 43.18 , 46.10 , 42.34 ,  -      , 1176 , 17
26/04/02 , 42.67 , 42.92 , 43.01 , 42.67 ,  -      , 995 , 9
25/04/02 , 42.67 , 42.67 , 42.67 , 42.43 ,  -      , 702 , 13
24/04/02 , 43.01 , 42.67 , 43.01 , 42.00 ,  -      , 573 , 10
23/04/02 , 41.91 , 41.67 , 41.91 , 41.50 ,  -      , 293 , 6
22/04/02 , 41.91 , 41.91 , 41.91 , 41.91 ,  -      , 382 , 5
19/04/02 , 42.67 , 42.60 , 43.01 , 41.59 ,  -      , 4015 , 13
18/04/02 , 42.67 , 42.67 , 42.67 , 42.34 ,  -      , 2014 , 8
17/04/02 , 42.75 , 44.42 , 45.34 , 42.75 ,  -      , 5016 , 24
16/04/02 , 42.67 , 42.67 , 43.84 , 42.67 ,  -      , 1430 , 13
15/04/02 , 42.67 , 42.67 , 42.67 , 42.67 ,  -      , 434 , 5
12/04/02 , 43.01 , 42.34 , 43.01 , 41.91 ,  -      , 344 , 12
11/04/02 , 41.91 , 42.08 , 42.34 , 41.59 ,  -      , 331 , 12
10/04/02 , 42.00 , 42.00 , 42.00 , 41.91 ,  -      , 421 , 5
09/04/02 , 42.34 , 42.34 , 42.34 , 42.34 ,  -      , 242 , 3
08/04/02 , 42.34 , 42.34 , 42.34 , 42.25 ,  -      , 561 , 5
05/04/02 , 42.25 , 42.34 , 43.01 , 42.25 ,  -      , 280 , 7
04/04/02 , 46.02 , 42.84 , 46.02 , 42.34 ,  -      , 217 , 5
03/04/02 , 42.34 , 42.25 , 42.34 , 42.00 ,  -      , 2895 , 10
02/04/02 , 42.67 , 44.50 , 46.94 , 42.67 ,  -      , 587 , 8
01/04/02 , 46.94 , 47.44 , 48.61 , 45.51 ,  -      , 5301 , 18
28/03/02 , 50.96 , 48.77 , 50.96 , 43.01 ,  -      , 3430 , 19
27/03/02 , 43.84 , 41.08 , 43.84 , 40.66 ,  -      , 881 , 13
26/03/02 , 41.50 , 40.75 , 42.34 , 40.66 ,  -      , 345 , 7
25/03/02 , 41.50 , 41.50 , 41.50 , 41.50 ,  -      , 549 , 8
22/03/02 , 41.50 , 41.25 , 41.50 , 41.08 ,  -      , 1367 , 9
21/03/02 , 42.00 , 41.91 , 42.00 , 41.50 ,  -      , 4480 , 11
20/03/02 , 42.34 , 41.75 , 42.34 , 41.08 ,  -      , 8055 , 15
19/03/02 , 42.00 , 42.08 , 42.34 , 41.50 ,  -      , 459 , 9
18/03/02 , 42.34 , 42.67 , 42.67 , 42.34 ,  -      , 1504 , 6
15/03/02 , 42.67 , 42.25 , 42.67 , 40.66 ,  -      , 893 , 15
14/03/02 , 42.67 , 42.51 , 42.67 , 41.08 ,  -      , 1772 , 13
13/03/02 , 42.67 , 42.67 , 42.75 , 39.90 ,  -      , 1060 , 10
12/03/02 , 43.43 , 43.51 , 44.26 , 43.43 ,  -      , 715 , 19
11/03/02 , 43.43 , 43.26 , 43.43 , 43.01 ,  -      , 8513 , 17
08/03/02 , 43.01 , 43.18 , 43.43 , 42.67 ,  -      , 588 , 10
07/03/02 , 43.76 , 42.92 , 43.76 , 42.34 ,  -      , 1251 , 8
06/03/02 , 42.34 , 44.01 , 44.68 , 42.34 ,  -      , 395 , 12
05/03/02 , 42.75 , 42.84 , 44.68 , 42.67 ,  -      , 421 , 9
04/03/02 , 42.67 , 41.75 , 42.67 , 41.50 ,  -      , 651 , 9
01/03/02 , 41.91 , 41.25 , 42.67 , 40.66 ,  -      , 281 , 9
28/02/02 , 42.67 , 42.67 , 43.01 , 42.67 ,  -      , 370 , 4
27/02/02 , 43.01 , 42.84 , 43.84 , 42.67 ,  -      , 344 , 14
26/02/02 , 42.67 , 43.01 , 43.84 , 42.67 ,  -      , 396 , 7
25/02/02 , 42.67 , 42.67 , 43.01 , 42.43 ,  -      , 318 , 11
22/02/02 , 42.43 , 42.51 , 43.43 , 42.43 ,  -      , 2945 , 22
21/02/02 , 42.34 , 42.43 , 42.67 , 42.34 ,  -      , 1734 , 15
20/02/02 , 42.51 , 42.43 , 42.51 , 42.34 ,  -      , 267 , 6
19/02/02 , 43.84 , 42.67 , 43.84 , 42.08 ,  -      , 1775 , 14
18/02/02 , 42.08 , 41.59 , 42.67 , 40.33 ,  -      , 370 , 7
15/02/02 , 42.67 , 42.67 , 43.01 , 42.43 ,  -      , 11929 , 11
14/02/02 , 43.01 , 43.01 , 43.09 , 43.01 ,  -      , 12915 , 7
13/02/02 , 43.01 , 43.84 , 43.84 , 43.01 ,  -      , 804 , 3
08/02/02 , 43.01 , 43.09 , 43.09 , 43.01 ,  -      , 153 , 4
07/02/02 , 43.26 , 43.18 , 43.26 , 43.01 ,  -      , 294 , 11
06/02/02 , 43.09 , 43.43 , 44.68 , 43.09 ,  -      , 268 , 7
05/02/02 , 46.94 , 48.86 , 50.96 , 46.94 ,  -      , 344 , 6
04/02/02 , 49.70 , 50.96 , 52.04 , 49.70 ,  -      , 1670 , 15
01/02/02 , 50.96 , 48.95 , 50.96 , 46.94 ,  -      , 5332 , 26
31/01/02 , 46.94 , 46.60 , 46.94 , 45.34 ,  -      , 1330 , 17
30/01/02 , 45.43 , 45.18 , 45.43 , 43.84 ,  -      , 740 , 7
29/01/02 , 43.84 , 43.76 , 43.84 , 40.66 ,  -      , 2273 , 20
28/01/02 , 43.76 , 42.67 , 43.76 , 42.34 ,  -      , 472 , 12
24/01/02 , 42.34 , 42.00 , 42.43 , 41.50 ,  -      , 229 , 7
23/01/02 , 43.84 , 42.92 , 43.84 , 41.59 ,  -      , 651 , 9
22/01/02 , 41.91 , 41.59 , 43.01 , 40.91 ,  -      , 23287 , 6
21/01/02 , 40.24 , 39.90 , 40.24 , 39.16 ,  -      , 766 , 12
18/01/02 , 40.24 , 41.00 , 41.91 , 37.65 ,  -      , 4920 , 26
17/01/02 , 42.67 , 43.01 , 43.01 , 42.43 ,  -      , 3063 , 13
16/01/02 , 42.34 , 41.42 , 42.34 , 40.66 ,  -      , 153 , 4
15/01/02 , 42.34 , 43.01 , 43.01 , 42.34 ,  -      , 191 , 6
14/01/02 , 43.01 , 43.09 , 43.84 , 42.75 ,  -      , 332 , 12
11/01/02 , 44.68 , 44.76 , 44.85 , 44.68 ,  -      , 293 , 7
10/01/02 , 44.68 , 45.01 , 46.77 , 43.92 ,  -      , 421 , 9
09/01/02 , 46.94 , 48.03 , 49.70 , 46.94 ,  -      , 433 , 9
08/01/02 , 48.36 , 48.61 , 49.28 , 47.78 ,  -      , 37638 , 14
07/01/02 , 49.28 , 50.71 , 52.38 , 48.61 ,  -      , 982 , 11
04/01/02 , 52.80 , 52.30 , 52.80 , 51.87 ,  -      , 1036 , 12
03/01/02 , 52.80 , 51.63 , 52.80 , 49.36 ,  -      , 6193 , 18
02/01/02 , 50.96 , 51.03 , 52.80 , 50.96 ,  -      , 8266 , 14
28/12/01 , 51.79 , 52.38 , 52.80 , 51.79 ,  -      , 26874 , 48
27/12/01 , 52.38 , 52.55 , 52.80 , 52.04 ,  -      , 2851 , 17
26/12/01 , 51.79 , 51.37 , 52.04 , 50.12 ,  -      , 548 , 14
21/12/01 , 52.04 , 52.04 , 52.80 , 51.79 ,  -      , 281 , 11
20/12/01 , 51.37 , 51.37 , 51.37 , 51.37 ,  -      , 229 , 7
19/12/01 , 51.79 , 51.79 , 52.38 , 51.37 ,  -      , 5377 , 17
18/12/01 , 51.79 , 52.04 , 54.04 , 51.37 ,  -      , 1367 , 11
17/12/01 , 52.38 , 51.87 , 53.21 , 50.96 ,  -      , 121164 , 29
14/12/01 , 51.79 , 52.13 , 54.04 , 51.37 ,  -      , 1023 , 13
13/12/01 , 53.97 , 53.46 , 54.04 , 52.80 ,  -      , 2005 , 19
12/12/01 , 53.55 , 53.38 , 54.80 , 52.47 ,  -      , 4190 , 28
11/12/01 , 53.62 , 52.38 , 53.62 , 51.79 ,  -      , 28294 , 25
10/12/01 , 51.79 , 51.96 , 52.71 , 51.37 ,  -      , 3616 , 12
07/12/01 , 52.38 , 52.04 , 53.21 , 51.79 ,  -      , 345 , 11
06/12/01 , 52.38 , 52.38 , 52.80 , 50.96 ,  -      , 1470 , 7
05/12/01 , 52.38 , 51.96 , 52.38 , 51.03 ,  -      , 19624 , 12
04/12/01 , 51.03 , 51.03 , 51.03 , 50.12 ,  -      , 6480 , 10
03/12/01 , 50.96 , 50.45 , 50.96 , 50.12 ,  -      , 778 , 14
30/11/01 , 50.71 , 50.28 , 52.38 , 48.70 ,  -      , 625 , 16
29/11/01 , 50.12 , 50.87 , 50.96 , 49.28 ,  -      , 27008 , 14
28/11/01 , 50.96 , 51.03 , 51.03 , 50.96 ,  -      , 113016 , 11
27/11/01 , 54.04 , 53.71 , 54.04 , 52.80 ,  -      , 421 , 10
26/11/01 , 54.80 , 52.80 , 54.80 , 51.79 ,  -      , 5279 , 25
23/11/01 , 52.38 , 51.37 , 54.80 , 50.12 ,  -      , 1415 , 26
22/11/01 , 53.88 , 48.77 , 53.88 , 47.87 ,  -      , 510 , 14
21/11/01 , 49.28 , 47.03 , 49.28 , 46.94 ,  -      , 370 , 6
20/11/01 , 49.70 , 49.87 , 50.71 , 49.70 ,  -      , 1507 , 11
19/11/01 , 50.96 , 51.12 , 51.37 , 50.96 ,  -      , 5433 , 28
16/11/01 , 51.37 , 51.96 , 53.29 , 51.37 ,  -      , 1671 , 9
14/11/01 , 54.04 , 54.63 , 54.80 , 52.38 ,  -      , 1569 , 8
13/11/01 , 54.80 , 54.88 , 56.73 , 54.04 ,  -      , 3678 , 17
12/11/01 , 56.39 , 55.22 , 56.39 , 54.04 ,  -      , 5183 , 27
09/11/01 , 54.80 , 52.30 , 54.80 , 50.12 ,  -      , 5231 , 28
08/11/01 , 51.79 , 51.37 , 54.04 , 49.28 ,  -      , 2307 , 17
07/11/01 , 49.28 , 50.71 , 54.80 , 48.86 ,  -      , 7157 , 26
06/11/01 , 47.78 , 43.84 , 47.78 , 41.91 ,  -      , 8277 , 30
05/11/01 , 41.91 , 41.50 , 41.91 , 39.90 ,  -      , 2847 , 8
01/11/01 , 39.90 , 39.99 , 39.99 , 39.83 ,  -      , 18132 , 21
31/10/01 , 39.99 , 39.99 , 41.50 , 38.07 ,  -      , 10357 , 35
30/10/01 , 39.16 , 39.99 , 42.34 , 39.16 ,  -      , 2778 , 20
29/10/01 , 39.16 , 39.41 , 40.07 , 37.99 ,  -      , 1445 , 16
26/10/01 , 37.74 , 37.99 , 38.32 , 37.74 ,  -      , 382 , 6
25/10/01 , 39.16 , 37.48 , 39.16 , 36.39 ,  -      , 1086 , 20
24/10/01 , 37.15 , 36.90 , 37.15 , 36.48 ,  -      , 229 , 9
23/10/01 , 36.81 , 36.81 , 37.23 , 36.06 ,  -      , 804 , 16
22/10/01 , 36.15 , 36.31 , 36.81 , 36.15 ,  -      , 396 , 10
19/10/01 , 36.06 , 35.38 , 36.39 , 34.38 ,  -      , 562 , 6
18/10/01 , 36.39 , 36.31 , 36.39 , 36.22 ,  -      , 3003 , 12
17/10/01 , 36.81 , 36.22 , 36.81 , 35.73 ,  -      , 6211 , 9
16/10/01 , 35.73 , 36.57 , 36.81 , 35.73 ,  -      , 944 , 10
15/10/01 , 37.57 , 36.31 , 37.57 , 35.22 ,  -      , 408 , 8
11/10/01 , 36.06 , 38.40 , 38.40 , 35.22 ,  -      , 228417 , 10
10/10/01 , 34.38 , 33.97 , 34.38 , 33.63 ,  -      , 127 , 5
09/10/01 , 34.80 , 33.72 , 34.80 , 33.63 ,  -      , 1482 , 7
08/10/01 , 33.63 , 38.07 , 38.40 , 32.88 ,  -      , 10809 , 15
05/10/01 , 32.13 , 32.13 , 32.13 , 32.05 ,  -      , 8979 , 10
04/10/01 , 32.88 , 32.47 , 32.88 , 32.05 ,  -      , 511 , 8
03/10/01 , 32.80 , 31.79 , 32.88 , 31.21 ,  -      , 806 , 18
02/10/01 , 32.05 , 32.05 , 32.88 , 31.21 ,  -      , 89 , 5
01/10/01 , 32.05 , 31.79 , 33.13 , 31.21 ,  -      , 128 , 9
28/09/01 , 33.63 , 34.38 , 39.16 , 33.63 ,  -      , 729 , 14
27/09/01 , 33.63 , 31.96 , 33.63 , 31.21 ,  -      , 422 , 7
26/09/01 , 33.63 , 33.80 , 34.80 , 33.63 ,  -      , 115 , 5
25/09/01 , 36.06 , 36.81 , 41.50 , 36.06 ,  -      , 293 , 11
24/09/01 , 39.16 , 40.58 , 43.84 , 39.16 ,  -      , 447 , 15
21/09/01 , 40.66 , 38.66 , 40.66 , 34.80 ,  -      , 575 , 14
20/09/01 , 39.16 , 35.38 , 39.16 , 33.63 ,  -      , 281 , 12
19/09/01 , 34.38 , 31.96 , 34.38 , 29.79 ,  -      , 422 , 13
18/09/01 , 32.05 , 31.96 , 32.05 , 30.54 ,  -      , 2764 , 9
17/09/01 , 31.30 , 31.71 , 34.06 , 31.21 ,  -      , 192 , 7
14/09/01 , 32.88 , 31.12 , 32.88 , 29.79 ,  -      , 179 , 7
13/09/01 , 33.63 , 34.32 , 35.22 , 33.63 ,  -      , 230 , 4
12/09/01 , 36.81 , 37.99 , 39.16 , 36.81 ,  -      , 561 , 8
10/09/01 , 39.16 , 39.16 , 39.16 , 39.16 ,  -      , 153 , 7
06/09/01 , 40.75 , 40.66 , 40.75 , 40.66 ,  -      , 549 , 10
05/09/01 , 40.83 , 41.84 , 41.91 , 40.83 ,  -      , 268 , 4
04/09/01 , 42.34 , 43.51 , 43.76 , 42.34 ,  -      , 651 , 8
03/09/01 , 43.84 , 45.34 , 46.02 , 42.34 ,  -      , 1877 , 14
31/08/01 , 44.76 , 45.10 , 46.44 , 43.84 ,  -      , 1238 , 16
30/08/01 , 45.43 , 47.19 , 48.61 , 43.01 ,  -      , 1840 , 22
29/08/01 , 45.43 , 44.50 , 46.86 , 43.09 ,  -      , 459 , 18
28/08/01 , 43.09 , 43.51 , 44.68 , 43.01 ,  -      , 523 , 6
27/08/01 , 44.68 , 44.09 , 46.02 , 42.34 ,  -      , 472 , 14
24/08/01 , 46.44 , 46.10 , 48.19 , 44.76 ,  -      , 1778 , 51
23/08/01 , 45.93 , 45.76 , 46.10 , 45.43 ,  -      , 306 , 12
22/08/01 , 46.77 , 46.35 , 48.61 , 43.92 ,  -      , 396 , 17
21/08/01 , 46.10 , 45.18 , 46.94 , 43.84 ,  -      , 1596 , 15
20/08/01 , 44.26 , 43.84 , 44.26 , 43.01 ,  -      , 906 , 14
17/08/01 , 43.43 , 43.18 , 45.01 , 42.34 ,  -      , 1943 , 18
16/08/01 , 46.10 , 44.50 , 46.94 , 39.16 ,  -      , 1352 , 37
15/08/01 , 44.59 , 43.59 , 46.77 , 42.67 ,  -      , 370 , 8
14/08/01 , 43.01 , 43.76 , 45.01 , 43.01 ,  -      , 536 , 15
13/08/01 , 45.43 , 45.18 , 46.94 , 45.01 ,  -      , 268 , 7
10/08/01 , 48.19 , 45.01 , 48.19 , 43.84 ,  -      , 344 , 12
09/08/01 , 45.43 , 45.76 , 48.61 , 45.43 ,  -      , 345 , 10
08/08/01 , 46.94 , 46.69 , 47.19 , 46.52 ,  -      , 421 , 8
07/08/01 , 46.10 , 46.27 , 46.52 , 46.10 ,  -      , 575 , 8
06/08/01 , 46.52 , 46.52 , 49.28 , 46.19 ,  -      , 370 , 8
03/08/01 , 46.10 , 46.19 , 46.94 , 45.43 ,  -      , 575 , 10
02/08/01 , 45.43 , 46.77 , 47.44 , 45.43 ,  -      , 473 , 8
01/08/01 , 47.44 , 48.11 , 49.28 , 47.35 ,  -      , 561 , 11
31/07/01 , 48.19 , 48.53 , 49.95 , 48.19 ,  -      , 420 , 9
30/07/01 , 50.87 , 49.28 , 50.96 , 48.77 ,  -      , 294 , 11
27/07/01 , 49.28 , 49.28 , 50.03 , 49.11 ,  -      , 4589 , 22
26/07/01 , 49.11 , 49.28 , 50.12 , 48.77 ,  -      , 894 , 22
25/07/01 , 49.45 , 49.70 , 51.79 , 49.28 ,  -      , 907 , 17
24/07/01 , 50.54 , 49.36 , 50.87 , 48.86 ,  -      , 7849 , 22
23/07/01 , 48.77 , 48.61 , 50.03 , 47.78 ,  -      , 24450 , 25
20/07/01 , 47.87 , 48.11 , 48.86 , 47.44 ,  -      , 255 , 7
19/07/01 , 47.44 , 47.03 , 47.78 , 46.94 ,  -      , 3603 , 12
18/07/01 , 47.78 , 48.86 , 50.12 , 47.78 ,  -      , 1532 , 23
17/07/01 , 48.77 , 48.77 , 50.12 , 48.45 ,  -      , 561 , 11
16/07/01 , 48.86 , 48.95 , 50.96 , 48.86 ,  -      , 498 , 16
13/07/01 , 48.86 , 48.86 , 48.86 , 48.86 ,  -      , 306 , 7
12/07/01 , 48.86 , 47.95 , 50.12 , 47.19 ,  -      , 510 , 11
11/07/01 , 47.03 , 48.61 , 49.87 , 45.43 ,  -      , 829 , 9
10/07/01 , 49.87 , 50.28 , 50.28 , 49.87 ,  -      , 6090 , 13
06/07/01 , 50.96 , 50.20 , 50.96 , 49.36 ,  -      , 472 , 13
05/07/01 , 50.20 , 51.29 , 51.79 , 50.20 ,  -      , 178 , 7
04/07/01 , 51.79 , 51.87 , 52.38 , 51.79 ,  -      , 331 , 8
03/07/01 , 53.21 , 53.55 , 55.55 , 53.21 ,  -      , 268 , 7
02/07/01 , 54.80 , 55.81 , 57.15 , 53.21 ,  -      , 2912 , 20
29/06/01 , 57.15 , 57.57 , 58.31 , 53.21 ,  -      , 34292 , 77
28/06/01 , 57.15 , 55.81 , 57.15 , 53.88 ,  -      , 2785 , 25
27/06/01 , 54.22 , 54.22 , 54.80 , 54.13 ,  -      , 625 , 16
26/06/01 , 54.22 , 54.22 , 54.80 , 53.29 ,  -      , 306 , 9
25/06/01 , 54.80 , 54.47 , 54.80 , 53.62 ,  -      , 306 , 10
22/06/01 , 54.55 , 54.39 , 55.55 , 54.04 ,  -      , 331 , 12
21/06/01 , 55.55 , 54.97 , 56.39 , 53.62 ,  -      , 1596 , 15
20/06/01 , 53.46 , 53.05 , 53.46 , 52.71 ,  -      , 3437 , 14
19/06/01 , 52.80 , 52.47 , 52.80 , 52.38 ,  -      , 6266 , 22
18/06/01 , 52.80 , 52.55 , 52.80 , 52.21 ,  -      , 447 , 17
15/06/01 , 52.80 , 52.63 , 52.80 , 52.47 ,  -      , 358 , 5
13/06/01 , 52.80 , 52.80 , 53.62 , 52.38 ,  -      , 600 , 8
12/06/01 , 52.47 , 52.71 , 54.04 , 52.38 ,  -      , 1035 , 9
11/06/01 , 52.38 , 53.21 , 53.21 , 52.38 ,  -      , 664 , 8
08/06/01 , 53.62 , 53.38 , 53.88 , 53.21 ,  -      , 830 , 15
07/06/01 , 54.04 , 53.80 , 54.13 , 53.38 ,  -      , 855 , 15
06/06/01 , 53.71 , 54.04 , 54.80 , 53.21 ,  -      , 6409 , 9
05/06/01 , 54.04 , 54.72 , 54.80 , 53.62 ,  -      , 2882 , 24
04/06/01 , 54.80 , 54.04 , 54.80 , 53.21 ,  -      , 1327 , 9
01/06/01 , 53.29 , 54.55 , 54.80 , 53.29 ,  -      , 842 , 12
31/05/01 , 56.39 , 55.55 , 57.15 , 51.87 ,  -      , 12998 , 44
30/05/01 , 54.22 , 54.72 , 54.80 , 53.21 ,  -      , 4872 , 35
29/05/01 , 54.72 , 54.30 , 55.55 , 52.38 ,  -      , 4645 , 32
28/05/01 , 53.88 , 52.71 , 54.04 , 51.87 ,  -      , 396 , 8
25/05/01 , 54.80 , 52.71 , 54.80 , 52.38 ,  -      , 780 , 20
24/05/01 , 51.79 , 51.79 , 51.87 , 51.37 ,  -      , 11329 , 14
23/05/01 , 53.21 , 53.13 , 54.63 , 51.87 ,  -      , 3437 , 26
22/05/01 , 53.13 , 53.80 , 56.31 , 50.54 ,  -      , 1889 , 18
21/05/01 , 53.46 , 51.87 , 56.39 , 48.86 ,  -      , 2118 , 38
18/05/01 , 48.77 , 48.61 , 49.28 , 47.78 ,  -      , 6160 , 22
17/05/01 , 46.94 , 47.11 , 48.61 , 46.94 ,  -      , 383 , 13
16/05/01 , 48.86 , 48.53 , 49.28 , 44.68 ,  -      , 8354 , 40
15/05/01 , 44.34 , 43.92 , 44.68 , 43.84 ,  -      , 523 , 10
14/05/01 , 43.84 , 44.34 , 46.10 , 43.84 ,  -      , 382 , 7
11/05/01 , 45.10 , 46.86 , 46.94 , 45.10 ,  -      , 37006 , 23
10/05/01 , 46.69 , 46.77 , 47.35 , 46.60 ,  -      , 447 , 9
09/05/01 , 47.03 , 47.70 , 49.19 , 46.94 ,  -      , 1519 , 21
08/05/01 , 46.94 , 46.52 , 46.94 , 46.27 ,  -      , 1419 , 16
07/05/01 , 46.19 , 46.27 , 46.77 , 46.10 ,  -      , 345 , 11
04/05/01 , 47.03 , 46.60 , 47.78 , 45.43 ,  -      , 11344 , 22
03/05/01 , 47.35 , 47.19 , 47.87 , 46.19 ,  -      , 2964 , 22
02/05/01 , 47.87 , 48.86 , 50.12 , 47.87 ,  -      , 1953 , 16
30/04/01 , 52.55 , 51.79 , 52.71 , 47.19 ,  -      , 2408 , 33
27/04/01 , 50.12 , 48.45 , 50.12 , 45.60 ,  -      , 1824 , 29
26/04/01 , 47.70 , 47.70 , 47.78 , 47.03 ,  -      , 944 , 13
25/04/01 , 46.94 , 46.69 , 48.61 , 45.01 ,  -      , 1611 , 17
24/04/01 , 45.85 , 46.52 , 46.94 , 45.85 ,  -      , 575 , 11
23/04/01 , 46.94 , 45.93 , 46.94 , 45.43 ,  -      , 588 , 6
20/04/01 , 47.78 , 44.50 , 47.78 , 43.84 ,  -      , 331 , 7
19/04/01 , 45.69 , 47.11 , 47.87 , 45.69 ,  -      , 1252 , 20
18/04/01 , 46.10 , 45.18 , 46.94 , 43.84 ,  -      , 791 , 13
17/04/01 , 45.51 , 46.27 , 46.94 , 45.43 ,  -      , 498 , 11
16/04/01 , 46.94 , 47.11 , 47.78 , 46.94 ,  -      , 600 , 15
12/04/01 , 47.61 , 47.87 , 47.95 , 47.52 ,  -      , 599 , 13
11/04/01 , 47.95 , 48.45 , 50.12 , 47.87 ,  -      , 522 , 18
10/04/01 , 49.11 , 48.77 , 49.28 , 47.78 ,  -      , 675 , 17
09/04/01 , 47.78 , 47.11 , 48.36 , 46.86 ,  -      , 894 , 17
06/04/01 , 49.28 , 49.28 , 49.36 , 49.28 ,  -      , 830 , 4
05/04/01 , 49.28 , 50.03 , 50.20 , 49.28 ,  -      , 510 , 14
04/04/01 , 50.12 , 50.79 , 51.12 , 50.12 ,  -      , 663 , 17
03/04/01 , 55.55 , 54.55 , 57.15 , 47.03 ,  -      , 4861 , 38
02/04/01 , 51.55 , 52.80 , 54.80 , 49.36 ,  -      , 843 , 14
30/03/01 , 58.31 , 58.07 , 58.56 , 54.80 ,  -      , 22935 , 33
29/03/01 , 57.57 , 56.39 , 57.57 , 52.80 ,  -      , 15458 , 48
28/03/01 , 54.80 , 53.29 , 54.80 , 51.46 ,  -      , 5380 , 32
27/03/01 , 52.21 , 47.87 , 52.30 , 46.10 ,  -      , 3969 , 23
26/03/01 , 46.10 , 46.10 , 46.10 , 46.10 ,  -      , 1970 , 17
23/03/01 , 46.10 , 46.77 , 46.94 , 42.34 ,  -      , 28832 , 16
22/03/01 , 42.34 , 42.60 , 43.09 , 41.50 ,  -      , 293 , 8
21/03/01 , 45.85 , 45.93 , 50.87 , 45.01 ,  -      , 5584 , 27
20/03/01 , 46.77 , 46.52 , 46.94 , 46.02 ,  -      , 7661 , 29
19/03/01 , 46.10 , 48.45 , 54.80 , 46.10 ,  -      , 191 , 8
16/03/01 , 53.21 , 51.12 , 53.21 , 46.10 ,  -      , 60302 , 25
15/03/01 , 46.19 , 47.95 , 54.80 , 46.19 ,  -      , 3037 , 27
14/03/01 , 51.72 , 53.46 , 54.80 , 47.03 ,  -      , 1788 , 10
13/03/01 , 54.80 , 48.86 , 54.80 , 46.94 ,  -      , 1749 , 20
12/03/01 , 49.28 , 50.28 , 50.96 , 49.28 ,  -      , 2196 , 15
09/03/01 , 52.38 , 52.30 , 53.21 , 51.87 ,  -      , 754 , 9
08/03/01 , 54.80 , 55.64 , 55.98 , 54.80 ,  -      , 3169 , 17
07/03/01 , 56.06 , 56.47 , 57.15 , 54.80 ,  -      , 8834 , 14
06/03/01 , 60.24 , 56.73 , 60.24 , 55.98 ,  -      , 64090 , 45
05/03/01 , 55.64 , 55.72 , 56.39 , 55.64 ,  -      , 242 , 11
02/03/01 , 57.15 , 56.47 , 57.15 , 54.80 ,  -      , 5523 , 10
01/03/01 , 55.64 , 55.22 , 55.98 , 54.80 ,  -      , 1137 , 18
28/02/01 , 57.89 , 57.57 , 57.89 , 55.98 ,  -      , 9511 , 13
23/02/01 , 56.39 , 55.55 , 56.39 , 52.04 ,  -      , 6812 , 15
22/02/01 , 53.21 , 52.04 , 53.21 , 50.96 ,  -      , 11095 , 28
21/02/01 , 50.96 , 50.96 , 50.96 , 50.96 ,  -      , 420 , 7
20/02/01 , 52.47 , 52.63 , 52.80 , 52.47 ,  -      , 473 , 10
19/02/01 , 51.87 , 52.80 , 53.21 , 51.79 ,  -      , 447 , 11
16/02/01 , 55.22 , 54.88 , 55.22 , 54.80 ,  -      , 523 , 9
15/02/01 , 57.15 , 58.23 , 58.31 , 57.15 ,  -      , 1443 , 12
14/02/01 , 58.31 , 58.56 , 58.65 , 57.15 ,  -      , 6037 , 19
13/02/01 , 57.98 , 58.31 , 58.65 , 56.39 ,  -      , 5315 , 24
12/02/01 , 57.24 , 57.65 , 57.89 , 57.15 ,  -      , 765 , 19
09/02/01 , 58.65 , 58.31 , 58.65 , 57.89 ,  -      , 5859 , 15
08/02/01 , 58.65 , 57.48 , 59.40 , 56.39 ,  -      , 14289 , 41
07/02/01 , 55.22 , 54.88 , 55.22 , 54.47 ,  -      , 664 , 14
06/02/01 , 55.55 , 55.64 , 56.39 , 54.97 ,  -      , 881 , 15
05/02/01 , 55.98 , 56.39 , 57.40 , 55.98 ,  -      , 319 , 8
02/02/01 , 57.40 , 57.15 , 57.40 , 56.39 ,  -      , 6539 , 34
01/02/01 , 57.15 , 57.24 , 59.31 , 56.82 ,  -      , 1353 , 19
31/01/01 , 57.89 , 58.15 , 59.40 , 57.65 ,  -      , 1699 , 25
30/01/01 , 58.65 , 58.90 , 60.99 , 57.98 ,  -      , 2061 , 28
29/01/01 , 60.67 , 60.75 , 64.93 , 59.49 ,  -      , 4873 , 43
26/01/01 , 59.40 , 59.31 , 62.58 , 56.82 ,  -      , 32223 , 42
24/01/01 , 59.40 , 57.57 , 59.40 , 51.37 ,  -      , 5809 , 51
23/01/01 , 58.40 , 56.64 , 58.56 , 54.72 ,  -      , 3016 , 22
22/01/01 , 52.97 , 53.21 , 55.55 , 52.38 ,  -      , 958 , 20
19/01/01 , 53.62 , 54.13 , 55.22 , 53.62 ,  -      , 4072 , 28
18/01/01 , 55.55 , 54.80 , 56.39 , 52.71 ,  -      , 4681 , 43
17/01/01 , 54.04 , 51.96 , 54.80 , 47.78 ,  -      , 2619 , 40
16/01/01 , 47.35 , 47.19 , 48.61 , 46.94 ,  -      , 1801 , 18
15/01/01 , 47.44 , 47.27 , 47.78 , 46.94 ,  -      , 817 , 12
12/01/01 , 47.11 , 47.61 , 49.28 , 46.94 ,  -      , 523 , 13
11/01/01 , 46.94 , 46.60 , 47.78 , 45.43 ,  -      , 3619 , 27
10/01/01 , 46.19 , 46.27 , 46.94 , 45.01 ,  -      , 43936 , 24
09/01/01 , 47.03 , 47.87 , 49.28 , 46.35 ,  -      , 3203 , 34
08/01/01 , 46.94 , 46.10 , 48.86 , 45.18 ,  -      , 870 , 19
05/01/01 , 46.94 , 48.86 , 49.70 , 46.94 ,  -      , 332 , 15
04/01/01 , 52.13 , 53.80 , 55.47 , 52.13 ,  -      , 561 , 17
03/01/01 , 54.47 , 53.80 , 54.80 , 52.38 ,  -      , 676 , 20
02/01/01 , 54.80 , 56.90 , 61.75 , 52.47 ,  -      , 4625 , 34
28/12/00 , 64.17 , 63.51 , 64.17 , 54.80 ,  -      , 33558 , 69
27/12/00 , 62.58 , 60.83 , 64.93 , 55.55 ,  -      , 34071 , 98
26/12/00 , 55.98 , 53.62 , 56.31 , 49.28 ,  -      , 43333 , 138
22/12/00 , 49.61 , 47.03 , 49.61 , 46.02 ,  -      , 868 , 14
21/12/00 , 47.35 , 47.52 , 49.28 , 46.52 ,  -      , 2005 , 24
20/12/00 , 48.61 , 47.03 , 48.61 , 46.52 ,  -      , 3386 , 32
19/12/00 , 48.61 , 47.19 , 48.61 , 46.86 ,  -      , 23192 , 91
18/12/00 , 45.51 , 45.34 , 45.76 , 44.26 ,  -      , 1455 , 17
15/12/00 , 44.76 , 45.18 , 45.76 , 43.84 ,  -      , 6909 , 31
14/12/00 , 45.60 , 45.51 , 46.77 , 45.01 ,  -      , 37163 , 27
13/12/00 , 45.76 , 44.50 , 45.76 , 43.01 ,  -      , 7096 , 32
12/12/00 , 43.59 , 43.01 , 43.76 , 42.67 ,  -      , 1289 , 20
11/12/00 , 43.01 , 43.01 , 43.84 , 42.34 ,  -      , 1163 , 15
08/12/00 , 41.50 , 41.84 , 42.34 , 39.16 ,  -      , 11244 , 24
07/12/00 , 38.75 , 38.58 , 39.16 , 38.07 ,  -      , 460 , 12
06/12/00 , 39.16 , 39.41 , 40.66 , 38.83 ,  -      , 575 , 14
05/12/00 , 40.49 , 40.41 , 41.08 , 39.58 ,  -      , 3748 , 27
04/12/00 , 39.99 , 40.66 , 41.50 , 39.99 ,  -      , 10295 , 12
01/12/00 , 41.50 , 43.26 , 45.76 , 41.50 ,  -      , 536 , 14
30/11/00 , 46.94 , 44.17 , 46.94 , 42.34 ,  -      , 23596 , 77
29/11/00 , 44.68 , 41.25 , 44.68 , 38.32 ,  -      , 21769 , 64
28/11/00 , 39.16 , 37.57 , 39.16 , 36.81 ,  -      , 536 , 14
27/11/00 , 37.07 , 36.31 , 37.07 , 35.64 ,  -      , 1495 , 11
24/11/00 , 36.06 , 35.22 , 36.06 , 34.38 ,  -      , 881 , 19
23/11/00 , 35.22 , 36.31 , 36.90 , 35.22 ,  -      , 3079 , 17
22/11/00 , 37.15 , 37.23 , 37.57 , 36.98 ,  -      , 741 , 14
21/11/00 , 36.81 , 36.90 , 37.23 , 36.81 ,  -      , 2361 , 17
20/11/00 , 37.23 , 37.23 , 37.23 , 36.81 ,  -      , 562 , 12
17/11/00 , 37.15 , 37.65 , 38.32 , 37.15 ,  -      , 13273 , 38
16/11/00 , 38.32 , 38.23 , 39.16 , 38.07 ,  -      , 1202 , 16
14/11/00 , 38.32 , 38.07 , 38.49 , 37.99 ,  -      , 25968 , 24
13/11/00 , 37.99 , 37.65 , 38.32 , 37.15 ,  -      , 843 , 10
10/11/00 , 39.49 , 40.24 , 40.58 , 39.49 ,  -      , 4632 , 17
09/11/00 , 40.24 , 40.07 , 40.66 , 39.90 ,  -      , 1856 , 27
08/11/00 , 39.16 , 41.16 , 42.34 , 39.16 ,  -      , 1853 , 25
07/11/00 , 41.91 , 40.91 , 42.34 , 39.90 ,  -      , 1764 , 24
06/11/00 , 40.24 , 40.24 , 41.50 , 39.90 ,  -      , 1011 , 20
03/11/00 , 41.25 , 40.91 , 41.25 , 40.66 ,  -      , 575 , 14
01/11/00 , 40.83 , 42.00 , 42.34 , 40.83 ,  -      , 752 , 16
31/10/00 , 43.01 , 42.67 , 43.01 , 41.91 ,  -      , 11091 , 45
30/10/00 , 41.50 , 40.75 , 42.34 , 40.16 ,  -      , 15572 , 68
27/10/00 , 40.16 , 39.41 , 40.16 , 38.75 ,  -      , 8772 , 36
26/10/00 , 38.75 , 37.74 , 38.99 , 36.81 ,  -      , 4240 , 30
25/10/00 , 37.57 , 37.57 , 37.57 , 36.31 ,  -      , 7422 , 43
24/10/00 , 36.81 , 35.98 , 36.81 , 35.22 ,  -      , 5115 , 32
23/10/00 , 36.06 , 37.23 , 38.32 , 36.06 ,  -      , 16416 , 33
20/10/00 , 36.81 , 36.06 , 38.32 , 31.96 ,  -      , 5714 , 43
19/10/00 , 32.05 , 31.12 , 32.05 , 30.11 ,  -      , 1794 , 26
18/10/00 , 29.37 , 29.11 , 30.54 , 28.95 ,  -      , 1763 , 18
17/10/00 , 29.87 , 30.87 , 32.05 , 29.87 ,  -      , 7632 , 31
16/10/00 , 31.46 , 32.88 , 33.63 , 31.30 ,  -      , 5658 , 29
13/10/00 , 33.39 , 33.55 , 33.72 , 33.39 ,  -      , 741 , 9
11/10/00 , 35.30 , 35.38 , 35.64 , 35.22 ,  -      , 958 , 15
10/10/00 , 36.06 , 35.98 , 36.15 , 35.64 ,  -      , 1505 , 19
09/10/00 , 35.73 , 35.73 , 36.39 , 34.47 ,  -      , 1199 , 22
06/10/00 , 36.06 , 36.31 , 38.75 , 35.30 ,  -      , 4870 , 16
05/10/00 , 37.48 , 36.98 , 37.57 , 36.31 ,  -      , 2118 , 32
04/10/00 , 36.22 , 36.39 , 36.90 , 36.06 ,  -      , 3296 , 29
03/10/00 , 36.15 , 36.39 , 36.81 , 35.73 ,  -      , 1955 , 21
02/10/00 , 35.22 , 35.30 , 36.81 , 35.22 ,  -      , 1584 , 12
29/09/00 , 37.65 , 36.81 , 38.91 , 35.22 ,  -      , 5898 , 40
28/09/00 , 36.81 , 36.81 , 37.57 , 35.22 ,  -      , 4596 , 34
27/09/00 , 37.15 , 38.23 , 41.00 , 37.15 ,  -      , 5257 , 41
26/09/00 , 39.16 , 39.23 , 39.74 , 39.16 ,  -      , 1200 , 23
25/09/00 , 40.24 , 40.33 , 41.08 , 40.24 ,  -      , 2648 , 34
22/09/00 , 39.90 , 39.41 , 40.24 , 39.16 ,  -      , 2698 , 40
21/09/00 , 40.16 , 40.24 , 40.33 , 39.99 ,  -      , 2726 , 22
20/09/00 , 39.90 , 39.99 , 40.24 , 39.90 ,  -      , 4127 , 45
19/09/00 , 40.24 , 40.83 , 41.59 , 39.49 ,  -      , 7977 , 50
18/09/00 , 39.90 , 39.90 , 39.99 , 39.90 ,  -      , 9816 , 49
15/09/00 , 40.66 , 40.66 , 41.08 , 39.58 ,  -      , 10717 , 57
14/09/00 , 39.90 , 40.24 , 41.08 , 39.32 ,  -      , 21385 , 75
13/09/00 , 40.16 , 39.49 , 40.24 , 38.75 ,  -      , 50742 , 160
12/09/00 , 40.66 , 39.90 , 41.50 , 39.16 ,  -      , 18559 , 115
11/09/00 , 41.91 , 40.33 , 41.91 , 39.16 ,  -      , 20445 , 93
08/09/00 , 40.66 , 39.32 , 40.66 , 38.32 ,  -      , 14579 , 97
06/09/00 , 39.16 , 38.07 , 39.16 , 37.74 ,  -      , 13828 , 66
05/09/00 , 38.07 , 38.23 , 39.49 , 38.07 ,  -      , 44244 , 72
04/09/00 , 39.16 , 38.75 , 39.16 , 36.98 ,  -      , 629793 , 165
01/09/00 , 36.81 , 37.48 , 38.32 , 36.15 ,  -      , 16601 , 98
31/08/00 , 36.48 , 36.90 , 37.57 , 36.39 ,  -      , 23243 , 130
30/08/00 , 36.06 , 35.73 , 36.06 , 34.32 ,  -      , 26099 , 85
29/08/00 , 34.80 , 33.97 , 34.80 , 33.47 ,  -      , 1775 , 44
28/08/00 , 33.39 , 33.63 , 34.23 , 32.96 ,  -      , 2275 , 27
25/08/00 , 33.22 , 33.55 , 34.38 , 32.96 ,  -      , 6342 , 54
24/08/00 , 33.63 , 33.55 , 34.06 , 33.39 ,  -      , 2250 , 44
23/08/00 , 33.39 , 33.97 , 34.38 , 33.31 ,  -      , 3270 , 34
22/08/00 , 34.38 , 34.32 , 35.22 , 33.72 ,  -      , 7073 , 50
21/08/00 , 35.30 , 35.47 , 35.64 , 33.89 ,  -      , 6411 , 34
18/08/00 , 35.56 , 35.73 , 36.15 , 35.47 ,  -      , 9763 , 58
17/08/00 , 36.22 , 36.06 , 36.39 , 35.81 ,  -      , 11302 , 58
16/08/00 , 36.06 , 35.98 , 36.57 , 35.64 ,  -      , 2730 , 36
15/08/00 , 36.57 , 36.90 , 37.15 , 36.06 ,  -      , 10721 , 67
14/08/00 , 36.73 , 36.15 , 36.81 , 35.22 ,  -      , 29011 , 82
11/08/00 , 35.64 , 35.47 , 36.73 , 35.30 ,  -      , 6283 , 34
10/08/00 , 36.15 , 35.98 , 36.31 , 35.30 ,  -      , 4988 , 38
09/08/00 , 36.39 , 36.90 , 38.32 , 36.06 ,  -      , 8386 , 58
08/08/00 , 35.47 , 35.22 , 36.06 , 35.22 ,  -      , 402367 , 54
07/08/00 , 35.64 , 35.98 , 36.57 , 35.22 ,  -      , 2474 , 35
04/08/00 , 36.48 , 37.40 , 37.99 , 36.48 ,  -      , 3489 , 49
03/08/00 , 36.48 , 35.64 , 36.90 , 35.56 ,  -      , 40418 , 49
02/08/00 , 35.56 , 35.64 , 37.48 , 34.72 ,  -      , 6319 , 46
01/08/00 , 35.22 , 36.31 , 37.23 , 35.22 ,  -      , 4843 , 49
31/07/00 , 37.23 , 37.23 , 37.57 , 36.81 ,  -      , 2454 , 22
28/07/00 , 37.23 , 37.23 , 38.32 , 36.73 ,  -      , 5395 , 49
27/07/00 , 38.75 , 42.00 , 42.25 , 38.40 ,  -      , 59189 , 41
26/07/00 , 42.34 , 41.42 , 42.34 , 40.66 ,  -      , 4865 , 43
25/07/00 , 42.08 , 42.08 , 42.34 , 41.08 ,  -      , 1978 , 26
24/07/00 , 42.51 , 43.59 , 45.01 , 42.34 ,  -      , 4894 , 33
21/07/00 , 44.50 , 44.17 , 45.34 , 43.84 ,  -      , 1583 , 32
20/07/00 , 45.34 , 45.34 , 46.10 , 43.84 ,  -      , 7802 , 60
19/07/00 , 43.01 , 44.59 , 45.85 , 43.01 ,  -      , 2296 , 41
18/07/00 , 45.85 , 46.19 , 46.60 , 45.69 ,  -      , 4644 , 43
17/07/00 , 45.51 , 45.76 , 46.86 , 45.43 ,  -      , 7568 , 69
14/07/00 , 44.68 , 44.68 , 45.43 , 43.84 ,  -      , 9912 , 76
13/07/00 , 45.43 , 46.19 , 47.35 , 45.43 ,  -      , 2802 , 36
12/07/00 , 48.53 , 48.03 , 50.12 , 47.61 ,  -      , 7823 , 58
11/07/00 , 48.28 , 49.36 , 50.12 , 47.78 ,  -      , 23867 , 89
10/07/00 , 50.96 , 51.79 , 54.80 , 50.96 ,  -      , 21881 , 71
07/07/00 , 53.21 , 53.21 , 54.63 , 52.04 ,  -      , 9993 , 72
06/07/00 , 53.21 , 52.13 , 54.04 , 50.20 ,  -      , 18718 , 96
05/07/00 , 50.12 , 49.95 , 51.03 , 48.61 ,  -      , 15978 , 85
04/07/00 , 48.19 , 45.76 , 48.19 , 44.68 ,  -      , 5704 , 56
03/07/00 , 43.84 , 45.10 , 47.78 , 43.01 ,  -      , 10166 , 93
30/06/00 , 45.43 , 50.62 , 51.79 , 45.43 ,  -      , 7810 , 61
29/06/00 , 50.96 , 50.87 , 51.79 , 50.12 ,  -      , 11112 , 82
28/06/00 , 53.21 , 52.63 , 54.39 , 51.79 ,  -      , 12531 , 88
27/06/00 , 54.04 , 53.55 , 54.47 , 52.88 ,  -      , 12364 , 96
26/06/00 , 55.14 , 54.63 , 55.55 , 53.38 ,  -      , 8254 , 67
23/06/00 , 55.40 , 54.22 , 55.40 , 52.80 ,  -      , 6891 , 67
21/06/00 , 56.39 , 55.05 , 56.39 , 54.04 ,  -      , 16141 , 99
20/06/00 , 55.47 , 54.47 , 55.47 , 53.29 ,  -      , 13971 , 81
19/06/00 , 55.22 , 54.22 , 55.55 , 53.21 ,  -      , 14932 , 85
16/06/00 , 54.80 , 53.80 , 55.14 , 53.62 ,  -      , 22525 , 67
15/06/00 , 56.39 , 53.88 , 56.39 , 53.05 ,  -      , 14876 , 73
14/06/00 , 55.89 , 53.80 , 55.89 , 52.47 ,  -      , 21210 , 97
13/06/00 , 55.89 , 53.38 , 56.31 , 50.96 ,  -      , 9901 , 75
12/06/00 , 54.47 , 51.87 , 54.80 , 49.28 ,  -      , 6091 , 57
09/06/00 , 56.39 , 50.12 , 56.39 , 47.52 ,  -      , 34770 , 145
08/06/00 , 50.54 , 48.70 , 50.54 , 47.44 ,  -      , 17622 , 79
07/06/00 , 50.12 , 48.36 , 50.12 , 46.94 ,  -      , 16343 , 117
06/06/00 , 50.12 , 45.76 , 50.79 , 43.84 ,  -      , 24276 , 108
05/06/00 , 46.94 , 46.94 , 49.28 , 42.34 ,  -      , 29309 , 114
02/06/00 , 42.34 , 41.67 , 43.01 , 39.16 ,  -      , 22495 , 125
01/06/00 , 39.16 , 39.16 , 40.66 , 35.14 ,  -      , 47650 , 95
31/05/00 , 34.38 , 33.80 , 35.14 , 32.88 ,  -      , 15401 , 99
30/05/00 , 33.22 , 33.89 , 35.89 , 32.88 ,  -      , 10694 , 86
29/05/00 , 33.39 , 33.80 , 34.06 , 31.88 ,  -      , 49999 , 82
26/05/00 , 30.70 , 31.12 , 31.30 , 30.54 ,  -      , 8082 , 75
25/05/00 , 30.54 , 31.04 , 32.47 , 30.54 ,  -      , 7080 , 60
24/05/00 , 31.21 , 30.03 , 31.21 , 29.04 ,  -      , 30842 , 106
23/05/00 , 29.04 , 29.71 , 29.95 , 28.95 ,  -      , 8342 , 66
22/05/00 , 29.79 , 29.87 , 30.54 , 29.79 ,  -      , 9362 , 76
19/05/00 , 30.62 , 30.87 , 32.72 , 30.54 ,  -      , 11435 , 37
18/05/00 , 31.62 , 32.05 , 32.13 , 31.62 ,  -      , 17628 , 44
17/05/00 , 32.05 , 31.79 , 32.47 , 30.95 ,  -      , 20535 , 70
16/05/00 , 32.88 , 32.80 , 34.06 , 32.05 ,  -      , 12173 , 72
15/05/00 , 32.05 , 31.79 , 32.05 , 31.12 ,  -      , 12636 , 54
12/05/00 , 32.05 , 32.05 , 32.47 , 31.21 ,  -      , 23026 , 48
11/05/00 , 32.05 , 31.96 , 32.21 , 31.21 ,  -      , 71971 , 94
10/05/00 , 30.95 , 31.37 , 32.05 , 30.54 ,  -      , 17876 , 92
09/05/00 , 32.05 , 32.47 , 32.96 , 31.71 ,  -      , 17791 , 94
08/05/00 , 33.05 , 32.47 , 34.06 , 30.78 ,  -      , 22085 , 85
05/05/00 , 31.12 , 30.46 , 31.12 , 29.87 ,  -      , 46204 , 73
04/05/00 , 29.87 , 30.11 , 30.37 , 29.79 ,  -      , 19000 , 80
03/05/00 , 29.54 , 29.63 , 29.79 , 28.95 ,  -      , 13446 , 69
02/05/00 , 29.79 , 29.63 , 30.11 , 29.11 ,  -      , 25782 , 134
28/04/00 , 29.04 , 29.04 , 30.11 , 27.36 ,  -      , 84318 , 317
27/04/00 , 28.87 , 28.36 , 29.71 , 27.78 ,  -      , 63192 , 292
26/04/00 , 29.04 , 29.95 , 30.62 , 28.95 ,  -      , 37383 , 157
25/04/00 , 30.11 , 30.46 , 31.12 , 29.79 ,  -      , 27508 , 126
24/04/00 , 28.95 , 30.29 , 31.12 , 28.95 ,  -      , 18423 , 99
20/04/00 , 33.47 , 31.62 , 33.55 , 31.21 ,  -      , 5648 , 59
19/04/00 , 33.63 , 33.47 , 34.06 , 32.88 ,  -      , 11854 , 101
18/04/00 , 34.38 , 32.13 , 34.38 , 30.70 ,  -      , 14339 , 114
17/04/00 , 32.47 , 31.62 , 32.72 , 30.54 ,  -      , 16599 , 86
14/04/00 , 32.05 , 33.13 , 36.81 , 31.21 ,  -      , 19145 , 121
13/04/00 , 38.99 , 38.07 , 40.16 , 36.81 ,  -      , 8289 , 71
12/04/00 , 39.16 , 39.58 , 40.07 , 39.16 ,  -      , 6225 , 35
11/04/00 , 39.99 , 40.16 , 40.66 , 39.58 ,  -      , 24215 , 80
10/04/00 , 40.24 , 40.66 , 42.67 , 39.90 ,  -      , 9642 , 71
07/04/00 , 41.75 , 40.66 , 44.68 , 39.23 ,  -      , 44544 , 173
06/04/00 , 41.08 , 40.41 , 41.08 , 39.23 ,  -      , 31076 , 186
05/04/00 , 39.16 , 37.99 , 39.90 , 36.15 ,  -      , 15077 , 120
04/04/00 , 39.16 , 39.99 , 41.91 , 36.81 ,  -      , 18745 , 124
03/04/00 , 41.67 , 41.59 , 43.59 , 39.90 ,  -      , 10443 , 58
31/03/00 , 44.26 , 41.75 , 45.93 , 39.16 ,  -      , 2208 , 31
30/03/00 , 39.58 , 40.16 , 43.01 , 38.32 ,  -      , 11979 , 96
29/03/00 , 42.34 , 44.68 , 48.86 , 42.34 ,  -      , 7450 , 52
28/03/00 , 46.94 , 48.03 , 52.38 , 44.68 ,  -      , 7415 , 68
27/03/00 , 50.96 , 50.28 , 50.96 , 47.19 ,  -      , 13138 , 54
24/03/00 , 50.12 , 48.95 , 50.12 , 47.78 ,  -      , 14630 , 76
23/03/00 , 47.78 , 50.62 , 52.38 , 47.78 ,  -      , 16258 , 55
22/03/00 , 50.20 , 50.03 , 51.79 , 46.52 ,  -      , 39287 , 123
21/03/00 , 46.94 , 41.84 , 46.94 , 38.32 ,  -      , 15213 , 85
20/03/00 , 39.16 , 39.65 , 42.34 , 38.75 ,  -      , 9180 , 76
17/03/00 , 41.50 , 42.08 , 42.34 , 41.50 ,  -      , 11791 , 48
16/03/00 , 41.59 , 43.35 , 44.26 , 41.50 ,  -      , 20945 , 111
15/03/00 , 43.01 , 37.99 , 43.09 , 36.06 ,  -      , 14400 , 109
14/03/00 , 38.32 , 37.40 , 38.75 , 36.39 ,  -      , 12192 , 75
13/03/00 , 36.31 , 36.31 , 39.16 , 35.22 ,  -      , 8178 , 81
10/03/00 , 38.75 , 39.07 , 39.32 , 38.75 ,  -      , 7343 , 52
09/03/00 , 39.99 , 40.07 , 41.08 , 39.16 ,  -      , 3571 , 26
08/03/00 , 39.90 , 39.90 , 40.66 , 39.16 ,  -      , 1035 , 19
03/03/00 , 41.08 , 39.41 , 41.50 , 36.06 ,  -      , 16732 , 95
02/03/00 , 35.47 , 35.56 , 36.73 , 32.88 ,  -      , 15167 , 87
01/03/00 , 33.63 , 33.97 , 35.22 , 32.05 ,  -      , 22613 , 100
29/02/00 , 31.62 , 31.71 , 32.30 , 31.21 ,  -      , 8079 , 62
28/02/00 , 31.21 , 30.95 , 31.96 , 30.11 ,  -      , 10312 , 66
25/02/00 , 31.12 , 30.87 , 31.21 , 30.11 ,  -      , 9597 , 54
24/02/00 , 30.11 , 30.20 , 31.21 , 29.71 ,  -      , 20514 , 99
23/02/00 , 30.11 , 28.28 , 30.54 , 27.36 ,  -      , 9830 , 81
22/02/00 , 29.04 , 29.79 , 30.46 , 28.95 ,  -      , 17794 , 73
21/02/00 , 29.37 , 28.45 , 32.05 , 27.36 ,  -      , 12986 , 89
18/02/00 , 31.96 , 31.21 , 31.96 , 30.70 ,  -      , 15700 , 73
17/02/00 , 31.37 , 31.46 , 31.62 , 31.30 ,  -      , 21699 , 81
16/02/00 , 31.21 , 31.37 , 31.62 , 31.21 ,  -      , 14326 , 78
15/02/00 , 31.96 , 31.30 , 31.96 , 31.21 ,  -      , 21715 , 84
14/02/00 , 31.62 , 31.21 , 31.62 , 31.21 ,  -      , 36962 , 127
11/02/00 , 31.62 , 32.38 , 33.22 , 31.62 ,  -      , 23602 , 94
10/02/00 , 32.72 , 31.12 , 32.72 , 30.54 ,  -      , 15500 , 85
09/02/00 , 30.95 , 30.78 , 31.21 , 30.11 ,  -      , 27234 , 106
08/02/00 , 30.20 , 29.79 , 30.20 , 29.46 ,  -      , 4872 , 39
07/02/00 , 29.79 , 29.79 , 30.11 , 29.28 ,  -      , 10179 , 67
04/02/00 , 29.79 , 29.79 , 31.12 , 29.37 ,  -      , 22590 , 139
03/02/00 , 29.79 , 29.37 , 29.79 , 28.95 ,  -      , 25153 , 108
02/02/00 , 29.04 , 28.95 , 29.46 , 28.11 ,  -      , 31811 , 160
01/02/00 , 29.79 , 29.79 , 30.11 , 28.95 ,  -      , 6684 , 55
31/01/00 , 28.95 , 28.95 , 29.79 , 28.11 ,  -      , 14314 , 84
28/01/00 , 29.79 , 29.95 , 31.96 , 27.36 ,  -      , 21465 , 123
27/01/00 , 28.87 , 28.11 , 30.95 , 26.61 ,  -      , 7991 , 72
26/01/00 , 26.61 , 26.18 , 26.61 , 25.77 ,  -      , 5681 , 29
24/01/00 , 26.18 , 26.03 , 26.26 , 25.02 ,  -      , 5488 , 36
21/01/00 , 25.77 , 25.27 , 26.44 , 24.68 ,  -      , 19770 , 87
20/01/00 , 25.02 , 25.60 , 26.61 , 24.60 ,  -      , 9289 , 54
19/01/00 , 26.26 , 26.10 , 26.61 , 25.77 ,  -      , 21217 , 106
18/01/00 , 26.18 , 26.18 , 26.61 , 25.77 ,  -      , 21676 , 96
17/01/00 , 26.86 , 26.78 , 27.78 , 26.18 ,  -      , 17610 , 108
14/01/00 , 27.19 , 26.69 , 28.11 , 26.03 ,  -      , 12737 , 87
13/01/00 , 26.26 , 26.44 , 28.03 , 26.18 ,  -      , 6161 , 57
12/01/00 , 26.61 , 25.68 , 26.61 , 25.43 ,  -      , 3817 , 31
11/01/00 , 25.85 , 25.85 , 27.61 , 25.11 ,  -      , 7746 , 80
10/01/00 , 27.27 , 26.78 , 27.27 , 25.35 ,  -      , 3611 , 31
07/01/00 , 25.35 , 25.94 , 26.78 , 25.35 ,  -      , 2905 , 29
06/01/00 , 25.77 , 26.10 , 26.61 , 25.77 ,  -      , 1945 , 25
05/01/00 , 26.78 , 26.10 , 26.94 , 25.60 ,  -      , 2584 , 35
04/01/00 , 27.36 , 27.45 , 28.36 , 26.94 ,  -      , 8247 , 66
03/01/00 , 28.36 , 28.11 , 28.87 , 27.36 ,  -      , 2189 , 43
30/12/99 , 27.36 , 27.69 , 28.11 , 27.36 ,  -      , 1355 , 21
29/12/99 , 27.36 , 27.86 , 28.87 , 27.36 ,  -      , 6478 , 48
28/12/99 , 28.28 , 28.20 , 28.28 , 27.78 ,  -      , 1305 , 13
27/12/99 , 27.36 , 27.53 , 28.20 , 27.19 ,  -      , 3567 , 36
23/12/99 , 27.53 , 27.69 , 28.11 , 26.94 ,  -      , 7184 , 62
22/12/99 , 26.94 , 25.85 , 26.94 , 25.11 ,  -      , 8156 , 45
21/12/99 , 25.11 , 25.35 , 25.77 , 25.11 ,  -      , 9346 , 68
20/12/99 , 25.20 , 25.27 , 26.35 , 25.02 ,  -      , 11039 , 80
17/12/99 , 26.26 , 26.44 , 26.69 , 26.18 ,  -      , 9894 , 81
16/12/99 , 27.36 , 26.94 , 27.36 , 26.69 ,  -      , 27162 , 84
15/12/99 , 27.19 , 27.10 , 27.36 , 26.61 ,  -      , 18054 , 70
14/12/99 , 26.94 , 26.61 , 27.36 , 26.18 ,  -      , 24749 , 75
13/12/99 , 26.69 , 27.86 , 29.79 , 26.69 ,  -      , 23614 , 150
10/12/99 , 27.27 , 26.86 , 27.78 , 26.44 ,  -      , 12512 , 69
09/12/99 , 26.35 , 27.02 , 27.36 , 26.18 ,  -      , 14124 , 86
08/12/99 , 26.18 , 25.60 , 26.61 , 25.02 ,  -      , 10506 , 101
07/12/99 , 27.19 , 26.61 , 27.36 , 25.77 ,  -      , 7001 , 61
06/12/99 , 27.36 , 27.78 , 29.37 , 26.78 ,  -      , 3910 , 36
03/12/99 , 27.78 , 27.19 , 32.63 , 25.85 ,  -      , 14193 , 127
02/12/99 , 32.88 , 28.28 , 32.88 , 26.69 ,  -      , 3814 , 30
01/12/99 , 26.94 , 25.68 , 26.94 , 25.35 ,  -      , 3407 , 35
30/11/99 , 26.35 , 26.52 , 27.19 , 26.18 ,  -      , 2058 , 23
29/11/99 , 27.94 , 28.11 , 28.95 , 27.10 ,  -      , 1443 , 29
26/11/99 , 27.36 , 27.36 , 29.79 , 25.02 ,  -      , 5398 , 51
25/11/99 , 25.11 , 25.68 , 26.52 , 25.11 ,  -      , 2395 , 30
24/11/99 , 25.43 , 26.10 , 26.61 , 25.43 ,  -      , 3826 , 35
23/11/99 , 26.44 , 25.60 , 26.61 , 25.02 ,  -      , 8033 , 65
22/11/99 , 25.11 , 26.78 , 28.11 , 25.02 ,  -      , 4188 , 41
19/11/99 , 27.78 , 28.62 , 31.12 , 27.36 ,  -      , 2429 , 27
18/11/99 , 28.11 , 27.61 , 29.79 , 26.61 ,  -      , 6635 , 61
17/11/99 , 30.54 , 30.78 , 31.21 , 29.79 ,  -      , 983 , 15
16/11/99 , 29.79 , 30.29 , 31.21 , 29.79 ,  -      , 817 , 14
12/11/99 , 31.21 , 34.80 , 38.32 , 31.21 ,  -      , 511 , 11
11/11/99 , 38.32 , 37.99 , 39.16 , 35.22 ,  -      , 1646 , 15
10/11/99 , 39.16 , 39.07 , 39.90 , 38.32 ,  -      , 1864 , 25
09/11/99 , 39.16 , 41.25 , 45.43 , 39.16 ,  -      , 4484 , 45
08/11/99 , 46.94 , 40.49 , 46.94 , 35.22 ,  -      , 4528 , 53
05/11/99 , 36.31 , 36.81 , 42.34 , 28.53 ,  -      , 5311 , 61
04/11/99 , 28.11 , 27.02 , 28.11 , 21.92 ,  -      , 13560 , 94
03/11/99 , 21.51 , 21.42 , 21.92 , 20.76 ,  -      , 1803 , 15
01/11/99 , 21.51 , 20.99 , 21.51 , 20.34 ,  -      , 1191 , 16
29/10/99 , 21.08 , 21.51 , 22.67 , 20.67 ,  -      , 16032 , 69
28/10/99 , 20.67 , 20.67 , 21.08 , 20.34 ,  -      , 756 , 7
27/10/99 , 21.08 , 20.91 , 21.08 , 20.51 ,  -      , 371 , 10
26/10/99 , 21.75 , 21.66 , 21.92 , 20.00 ,  -      , 1700 , 26
25/10/99 , 20.91 , 20.82 , 20.91 , 20.82 ,  -      , 230 , 7
22/10/99 , 20.82 , 21.08 , 21.92 , 20.67 ,  -      , 563 , 12
21/10/99 , 21.58 , 21.66 , 21.92 , 21.58 ,  -      , 319 , 8
20/10/99 , 21.92 , 22.59 , 22.67 , 21.92 ,  -      , 550 , 11
19/10/99 , 22.67 , 22.50 , 22.67 , 19.92 ,  -      , 2559 , 28
18/10/99 , 19.50 , 22.09 , 22.67 , 19.50 ,  -      , 434 , 11
15/10/99 , 23.51 , 23.01 , 23.51 , 21.51 ,  -      , 753 , 12
14/10/99 , 22.59 , 22.09 , 22.67 , 21.58 ,  -      , 740 , 15
13/10/99 , 21.17 , 21.83 , 23.09 , 21.08 ,  -      , 869 , 27
11/10/99 , 23.51 , 22.93 , 23.51 , 22.26 ,  -      , 766 , 11
08/10/99 , 22.26 , 22.42 , 22.67 , 22.26 ,  -      , 128 , 6
07/10/99 , 23.51 , 23.51 , 23.51 , 21.51 ,  -      , 2462 , 22
06/10/99 , 23.51 , 22.93 , 23.51 , 21.92 ,  -      , 1661 , 16
05/10/99 , 23.09 , 22.34 , 23.51 , 19.58 ,  -      , 601 , 15
04/10/99 , 23.51 , 23.42 , 23.51 , 23.26 ,  -      , 319 , 9
01/10/99 , 23.42 , 21.25 , 23.42 , 20.67 ,  -      , 179 , 7
30/09/99 , 23.51 , 24.01 , 25.02 , 23.35 ,  -      , 9244 , 55
29/09/99 , 23.51 , 23.51 , 23.51 , 23.01 ,  -      , 2284 , 13
28/09/99 , 24.19 , 23.77 , 25.02 , 22.67 ,  -      , 920 , 16
27/09/99 , 23.51 , 21.58 , 23.51 , 21.08 ,  -      , 1931 , 17
24/09/99 , 21.08 , 22.93 , 23.51 , 21.08 ,  -      , 2619 , 21
23/09/99 , 23.51 , 24.52 , 25.02 , 23.51 ,  -      , 1357 , 17
22/09/99 , 27.27 , 26.61 , 27.36 , 25.77 ,  -      , 2964 , 9
21/09/99 , 28.11 , 28.11 , 29.79 , 27.36 ,  -      , 3486 , 17
20/09/99 , 28.11 , 27.94 , 28.11 , 24.19 ,  -      , 15997 , 55
17/09/99 , 24.19 , 23.68 , 24.19 , 20.51 ,  -      , 9973 , 62
16/09/99 , 20.51 , 21.92 , 22.76 , 20.51 ,  -      , 2158 , 20
15/09/99 , 21.08 , 20.76 , 21.83 , 18.50 ,  -      , 8879 , 49
14/09/99 , 18.41 , 20.67 , 21.08 , 17.32 ,  -      , 9256 , 62
13/09/99 , 19.50 , 17.98 , 19.50 , 15.90 ,  -      , 1381 , 21
10/09/99 , 17.57 , 18.50 , 19.25 , 17.57 ,  -      , 803 , 13
09/09/99 , 19.50 , 19.41 , 19.50 , 15.73 ,  -      , 347483 , 56
08/09/99 , 15.73 , 16.73 , 16.91 , 15.73 ,  -      , 687 , 14
06/09/99 , 16.48 , 16.15 , 16.48 , 14.89 ,  -      , 685 , 13
03/09/99 , 15.73 , 15.82 , 16.15 , 15.73 ,  -      , 4053 , 20
02/09/99 , 14.89 , 14.89 , 15.73 , 14.48 ,  -      , 26158 , 17
01/09/99 , 15.65 , 14.98 , 15.65 , 14.48 ,  -      , 2116 , 19
31/08/99 , 15.31 , 14.65 , 15.31 , 13.47 ,  -      , 1493 , 18
30/08/99 , 13.47 , 14.22 , 14.48 , 13.38 ,  -      , 330 , 8
27/08/99 , 14.22 , 14.22 , 14.39 , 13.89 ,  -      , 1599 , 16
26/08/99 , 14.06 , 14.30 , 14.48 , 13.72 ,  -      , 1727 , 19
25/08/99 , 14.14 , 13.64 , 14.14 , 12.97 ,  -      , 2602 , 33
24/08/99 , 12.97 , 13.14 , 13.38 , 12.97 ,  -      , 419 , 9
23/08/99 , 13.14 , 13.47 , 13.55 , 13.14 ,  -      , 165 , 7
20/08/99 , 13.55 , 13.47 , 13.64 , 13.38 ,  -      , 1149 , 10
19/08/99 , 13.64 , 13.89 , 14.89 , 13.38 ,  -      , 11099 , 59
18/08/99 , 15.73 , 16.07 , 16.23 , 14.22 ,  -      , 179943 , 94
17/08/99 , 14.48 , 14.30 , 14.48 , 14.14 ,  -      , 2802 , 19
16/08/99 , 14.14 , 14.06 , 14.14 , 13.97 ,  -      , 5436 , 21
13/08/99 , 14.14 , 14.56 , 14.72 , 14.14 ,  -      , 5046 , 14
12/08/99 , 14.39 , 14.30 , 14.89 , 13.89 ,  -      , 13104 , 27
11/08/99 , 13.38 , 13.30 , 13.38 , 12.22 ,  -      , 3163 , 21
10/08/99 , 11.70 , 11.63 , 12.88 , 11.22 ,  -      , 21728 , 69
09/08/99 , 11.22 , 11.96 , 12.30 , 11.22 ,  -      , 12600 , 44
06/08/99 , 12.13 , 11.79 , 12.13 , 10.96 ,  -      , 4047 , 21
05/08/99 , 11.70 , 11.30 , 11.70 , 10.54 ,  -      , 5492 , 24
04/08/99 , 11.04 , 11.04 , 11.13 , 10.96 ,  -      , 5913 , 23
03/08/99 , 10.96 , 10.71 , 10.96 , 10.13 ,  -      , 4553 , 29
02/08/99 , 10.46 , 10.63 , 10.71 , 10.38 ,  -      , 45661 , 30
30/07/99 , 10.63 , 10.13 , 10.63 , 10.04 ,  -      , 22264 , 63
29/07/99 , 10.54 , 10.29 , 10.63 , 9.96 ,  -      , 15526 , 68
28/07/99 , 11.30 , 11.04 , 11.54 , 10.80 ,  -      , 11366 , 65
27/07/99 , 11.30 , 10.96 , 12.13 , 10.63 ,  -      , 11202 , 36
26/07/99 , 11.30 , 10.96 , 11.87 , 10.54 ,  -      , 9771 , 47
23/07/99 , 11.70 , 11.70 , 12.22 , 11.46 ,  -      , 22846 , 65
22/07/99 , 12.97 , 12.13 , 13.38 , 11.54 ,  -      , 23486 , 108
21/07/99 , 13.55 , 13.89 , 14.48 , 13.38 ,  -      , 5874 , 32
20/07/99 , 14.89 , 14.98 , 15.73 , 14.72 ,  -      , 7790 , 47
19/07/99 , 15.73 , 15.73 , 15.73 , 15.73 ,  -      , 11252 , 33
16/07/99 , 15.73 , 15.73 , 15.82 , 15.73 ,  -      , 10349 , 29
15/07/99 , 16.31 , 16.07 , 16.48 , 15.40 ,  -      , 14179 , 68
14/07/99 , 16.15 , 15.31 , 16.15 , 14.72 ,  -      , 11679 , 58
13/07/99 , 14.65 , 14.30 , 14.65 , 14.14 ,  -      , 4466 , 33
12/07/99 , 14.30 , 14.48 , 14.89 , 14.22 ,  -      , 10118 , 63
08/07/99 , 15.14 , 15.23 , 15.40 , 14.98 ,  -      , 13922 , 53
07/07/99 , 15.82 , 15.65 , 16.15 , 14.89 ,  -      , 15602 , 61
06/07/99 , 14.89 , 15.40 , 15.73 , 14.89 ,  -      , 20732 , 78
05/07/99 , 15.65 , 15.31 , 15.65 , 14.48 ,  -      , 10112 , 34
02/07/99 , 14.48 , 14.39 , 14.65 , 14.14 ,  -      , 7429 , 31
01/07/99 , 14.48 , 14.39 , 15.31 , 14.14 ,  -      , 10996 , 53
30/06/99 , 15.65 , 14.39 , 15.65 , 14.14 ,  -      , 15318 , 60
29/06/99 , 14.22 , 14.22 , 14.72 , 14.06 ,  -      , 19659 , 56
28/06/99 , 14.72 , 14.81 , 14.81 , 14.72 ,  -      , 1888 , 15
25/06/99 , 14.72 , 14.72 , 14.89 , 14.65 ,  -      , 5364 , 37
24/06/99 , 14.89 , 14.81 , 15.56 , 14.48 ,  -      , 8639 , 42
23/06/99 , 15.56 , 15.56 , 15.65 , 15.56 ,  -      , 18756 , 73
22/06/99 , 15.65 , 15.65 , 15.73 , 15.14 ,  -      , 27872 , 76
21/06/99 , 15.40 , 15.07 , 15.73 , 14.89 ,  -      , 25162 , 100
18/06/99 , 14.98 , 14.89 , 15.31 , 14.65 ,  -      , 26528 , 105
17/06/99 , 14.89 , 14.81 , 16.15 , 14.22 ,  -      , 10068 , 75
16/06/99 , 14.22 , 14.14 , 14.48 , 13.81 ,  -      , 10985 , 57
15/06/99 , 13.97 , 13.97 , 13.97 , 13.64 ,  -      , 662 , 8
14/06/99 , 13.97 , 13.89 , 13.97 , 13.72 ,  -      , 713 , 8
11/06/99 , 13.97 , 13.97 , 14.22 , 13.72 ,  -      , 23406 , 45
10/06/99 , 14.22 , 14.14 , 14.22 , 14.14 ,  -      , 2176 , 32
09/06/99 , 14.56 , 14.89 , 14.89 , 14.56 ,  -      , 4415 , 39
08/06/99 , 14.89 , 14.89 , 15.23 , 14.48 ,  -      , 12977 , 57
07/06/99 , 15.23 , 15.40 , 15.49 , 15.14 ,  -      , 25530 , 100
04/06/99 , 15.31 , 15.07 , 15.73 , 14.89 ,  -      , 17824 , 30
02/06/99 , 14.89 , 14.98 , 15.82 , 14.89 ,  -      , 13298 , 72
01/06/99 , 15.73 , 15.82 , 16.48 , 15.31 ,  -      , 19299 , 67
31/05/99 , 16.48 , 16.56 , 16.73 , 16.48 ,  -      , 2038 , 15
28/05/99 , 17.32 , 17.32 , 17.98 , 16.91 ,  -      , 1130 , 19
27/05/99 , 17.06 , 17.32 , 17.98 , 16.91 ,  -      , 31933 , 49
26/05/99 , 17.98 , 18.07 , 18.41 , 17.98 ,  -      , 5471 , 35
25/05/99 , 18.50 , 18.50 , 18.66 , 17.98 ,  -      , 20385 , 41
24/05/99 , 18.57 , 18.66 , 18.82 , 18.41 ,  -      , 8762 , 36
21/05/99 , 20.34 , 21.34 , 21.92 , 20.34 ,  -      , 12690 , 43
20/05/99 , 22.26 , 23.35 , 23.51 , 19.92 ,  -      , 185219 , 55
19/05/99 , 20.34 , 20.16 , 20.34 , 19.50 ,  -      , 45060 , 77
18/05/99 , 19.16 , 18.50 , 20.34 , 17.74 ,  -      , 31968 , 59
17/05/99 , 17.98 , 17.66 , 18.41 , 17.32 ,  -      , 46812 , 32
14/05/99 , 17.57 , 17.32 , 17.57 , 15.73 ,  -      , 41086 , 41
13/05/99 , 17.32 , 17.74 , 18.41 , 17.32 ,  -      , 5655 , 26
12/05/99 , 17.32 , 17.32 , 17.32 , 16.48 ,  -      , 8726 , 28
11/05/99 , 16.91 , 17.40 , 18.41 , 16.31 ,  -      , 25798 , 55
10/05/99 , 16.48 , 15.99 , 16.91 , 14.89 ,  -      , 11565 , 27
07/05/99 , 15.07 , 14.22 , 15.56 , 13.72 ,  -      , 16177 , 54
06/05/99 , 14.14 , 14.30 , 14.48 , 13.72 ,  -      , 43459 , 99
05/05/99 , 13.72 , 13.72 , 14.14 , 13.38 ,  -      , 10880 , 45
04/05/99 , 13.64 , 13.89 , 14.22 , 13.47 ,  -      , 7148 , 31
03/05/99 , 13.72 , 13.89 , 14.14 , 13.38 ,  -      , 2943 , 10
30/04/99 , 13.38 , 13.47 , 13.72 , 13.38 ,  -      , 4571 , 20
29/04/99 , 13.30 , 13.47 , 13.72 , 13.14 ,  -      , 8389 , 41
28/04/99 , 13.38 , 13.22 , 13.72 , 12.88 ,  -      , 10204 , 61
27/04/99 , 12.97 , 13.22 , 13.38 , 12.80 ,  -      , 6430 , 43
26/04/99 , 13.47 , 13.47 , 13.72 , 13.30 ,  -      , 5299 , 26
23/04/99 , 13.30 , 13.14 , 13.38 , 12.63 ,  -      , 4270 , 32
22/04/99 , 13.55 , 13.55 , 13.81 , 13.38 ,  -      , 2336 , 20
20/04/99 , 14.89 , 14.65 , 14.89 , 13.38 ,  -      , 16006 , 32
19/04/99 , 14.14 , 14.39 , 16.31 , 13.38 ,  -      , 4040 , 39
16/04/99 , 15.99 , 15.49 , 15.99 , 15.31 ,  -      , 8419 , 33
15/04/99 , 15.31 , 15.23 , 15.82 , 14.65 ,  -      , 9668 , 44
14/04/99 , 16.48 , 16.65 , 16.91 , 16.48 ,  -      , 1769 , 20
13/04/99 , 16.91 , 17.23 , 17.32 , 16.91 ,  -      , 3863 , 27
12/04/99 , 17.57 , 17.06 , 17.57 , 15.14 ,  -      , 12592 , 15
09/04/99 , 17.98 , 17.98 , 17.98 , 17.98 ,  -      , 908 , 7
08/04/99 , 19.50 , 18.91 , 21.08 , 18.82 ,  -      , 19285 , 18
07/04/99 , 19.41 , 18.82 , 19.41 , 18.66 ,  -      , 2053 , 20
06/04/99 , 18.82 , 18.82 , 19.16 , 15.73 ,  -      , 10750 , 23
05/04/99 , 15.31 , 15.23 , 15.31 , 14.89 ,  -      , 191 , 8
31/03/99 , 16.91 , 16.39 , 16.91 , 14.89 ,  -      , 790 , 8
30/03/99 , 15.07 , 15.40 , 16.91 , 15.07 ,  -      , 229 , 6
29/03/99 , 15.07 , 15.90 , 16.48 , 15.07 ,  -      , 88 , 4
26/03/99 , 17.32 , 17.32 , 18.41 , 17.32 ,  -      , 179 , 6
25/03/99 , 17.90 , 17.90 , 19.50 , 16.48 ,  -      , 10951 , 48
24/03/99 , 16.48 , 15.31 , 16.48 , 14.48 ,  -      , 191 , 9
23/03/99 , 14.22 , 14.22 , 14.22 , 14.14 ,  -      , 140 , 4
22/03/99 , 14.14 , 14.81 , 15.73 , 14.14 ,  -      , 204 , 8
19/03/99 , 19.16 , 18.82 , 19.16 , 17.32 ,  -      , 4527 , 27
18/03/99 , 17.32 , 16.31 , 17.32 , 15.73 ,  -      , 507 , 12
17/03/99 , 16.15 , 15.90 , 16.15 , 14.89 ,  -      , 1804 , 8
16/03/99 , 16.15 , 15.65 , 16.15 , 14.48 ,  -      , 3280 , 11
15/03/99 , 14.56 , 14.22 , 14.65 , 14.14 ,  -      , 767 , 13
12/03/99 , 14.48 , 14.72 , 16.31 , 14.22 ,  -      , 4802 , 20
11/03/99 , 14.89 , 14.14 , 14.89 , 13.55 ,  -      , 5397 , 27
10/03/99 , 13.97 , 13.97 , 14.14 , 13.38 ,  -      , 700 , 15
09/03/99 , 13.81 , 14.48 , 14.89 , 13.38 ,  -      , 2593 , 19
08/03/99 , 13.38 , 13.97 , 14.48 , 13.38 ,  -      , 420 , 16
05/03/99 , 13.81 , 13.89 , 15.31 , 13.72 ,  -      , 4587 , 15
04/03/99 , 14.81 , 13.72 , 15.73 , 13.38 ,  -      , 23188 , 40
03/03/99 , 13.38 , 13.22 , 13.38 , 12.54 ,  -      , 177 , 6
02/03/99 , 13.72 , 13.22 , 13.72 , 12.22 ,  -      , 2249 , 13
01/03/99 , 12.22 , 12.13 , 12.22 , 11.79 ,  -      , 332 , 9
26/02/99 , 11.70 , 11.63 , 12.54 , 11.13 ,  -      , 499 , 13
25/02/99 , 11.39 , 11.39 , 11.79 , 10.96 ,  -      , 243 , 8
24/02/99 , 11.70 , 11.70 , 11.70 , 11.70 ,  -      , 1461 , 8
23/02/99 , 11.70 , 12.54 , 12.54 , 11.70 ,  -      , 9059 , 17
22/02/99 , 12.54 , 11.13 , 12.54 , 10.96 ,  -      , 32557 , 14
19/02/99 , 11.13 , 11.54 , 11.70 , 10.71 ,  -      , 25303 , 23
18/02/99 , 10.71 , 10.38 , 10.71 , 9.96 ,  -      , 8253 , 18
17/02/99 , 9.54 , 9.87 , 10.29 , 9.54 ,  -      , 6572 , 18
12/02/99 , 9.87 , 9.87 , 9.87 , 9.79 ,  -      , 3736 , 13
11/02/99 , 9.96 , 10.29 , 10.38 , 9.87 ,  -      , 13101 , 22
10/02/99 , 9.87 , 10.54 , 10.96 , 9.45 ,  -      , 15613 , 16
09/02/99 , 10.54 , 10.46 , 10.54 , 10.38 ,  -      , 19946 , 6
08/02/99 , 11.30 , 9.70 , 11.30 , 9.45 ,  -      , 646 , 11
05/02/99 , 9.45 , 9.70 , 10.38 , 9.45 ,  -      , 1572 , 10
04/02/99 , 9.87 , 9.79 , 10.29 , 9.03 ,  -      , 26801 , 17
03/02/99 , 9.45 , 9.45 , 10.29 , 9.45 ,  -      , 7593 , 13
02/02/99 , 10.54 , 10.63 , 10.88 , 10.54 ,  -      , 9390 , 42
01/02/99 , 10.96 , 10.96 , 10.96 , 10.54 ,  -      , 1494 , 16
29/01/99 , 11.22 , 11.22 , 11.39 , 10.96 ,  -      , 16427 , 26
28/01/99 , 10.96 , 10.80 , 10.96 , 10.54 ,  -      , 6261 , 9
27/01/99 , 11.22 , 12.22 , 12.54 , 10.29 ,  -      , 461859 , 131
26/01/99 , 10.80 , 11.63 , 12.54 , 8.62 ,  -      , 363249 , 41
22/01/99 , 8.62 , 9.29 , 9.29 , 7.86 ,  -      , 50832 , 12
21/01/99 , 8.20 , 8.20 , 8.37 , 8.20 ,  -      , 5723 , 14
20/01/99 , 8.37 , 8.37 , 8.37 , 8.37 ,  -      , 6391 , 7
19/01/99 , 8.20 , 8.20 , 8.20 , 8.20 ,  -      , 128 , 1
18/01/99 , 7.86 , 7.86 , 7.86 , 7.86 ,  -      , 25 , 2
14/01/99 , 7.36 , 7.27 , 7.36 , 7.11 ,  -      , 7820 , 20
13/01/99 , 7.02 , 6.94 , 7.11 , 6.87 ,  -      , 3246 , 19
12/01/99 , 7.53 , 7.61 , 7.70 , 7.27 ,  -      , 11293 , 33
11/01/99 , 7.79 , 7.79 , 7.79 , 7.61 ,  -      , 10637 , 17
08/01/99 , 7.86 , 7.79 , 7.86 , 7.70 ,  -      , 13941 , 18
07/01/99 , 7.53 , 7.44 , 7.53 , 7.36 ,  -      , 4409 , 23
06/01/99 , 7.86 , 7.70 , 7.86 , 7.27 ,  -      , 16239 , 34
05/01/99 , 7.86 , 7.27 , 7.86 , 7.27 ,  -      , 911 , 2
04/01/99 , 7.27 , 7.11 , 7.36 , 6.70 ,  -      , 1139 , 10
30/12/98 , 6.70 , 6.70 , 6.70 , 6.70 ,  -      , 7421 , 14
29/12/98 , 6.37 , 6.87 , 7.11 , 6.37 ,  -      , 8586 , 17
28/12/98 , 7.11 , 7.11 , 7.19 , 7.11 ,  -      , 7582 , 19
23/12/98 , 7.11 , 7.11 , 7.19 , 7.11 ,  -      , 1696 , 12
22/12/98 , 7.11 , 7.11 , 7.19 , 6.70 ,  -      , 11443 , 44
21/12/98 , 6.70 , 6.70 , 7.02 , 6.70 ,  -      , 5988 , 18
18/12/98 , 6.70 , 6.78 , 7.11 , 6.70 ,  -      , 48707 , 31
17/12/98 , 6.94 , 6.78 , 7.11 , 6.28 ,  -      , 6380 , 19
16/12/98 , 6.37 , 6.53 , 6.70 , 6.28 ,  -      , 8261 , 36
15/12/98 , 6.70 , 6.28 , 6.70 , 6.11 ,  -      , 16929 , 19
14/12/98 , 6.28 , 5.95 , 6.28 , 5.86 ,  -      , 11406 , 27
11/12/98 , 6.44 , 6.44 , 6.70 , 6.37 ,  -      , 5768 , 23
10/12/98 , 7.79 , 8.54 , 9.03 , 7.19 ,  -      , 7670 , 37
09/12/98 , 9.79 , 9.62 , 9.79 , 8.62 ,  -      , 8496 , 24
08/12/98 , 9.79 , 10.21 , 10.38 , 9.79 ,  -      , 9160 , 30
07/12/98 , 10.13 , 10.38 , 10.38 , 9.96 ,  -      , 8329 , 16
04/12/98 , 9.21 , 9.54 , 9.96 , 9.21 ,  -      , 2524 , 19
03/12/98 , 9.96 , 9.87 , 10.54 , 9.54 ,  -      , 4002 , 28
02/12/98 , 10.63 , 10.63 , 11.22 , 10.29 ,  -      , 9314 , 47
01/12/98 , 10.13 , 10.38 , 10.54 , 9.87 ,  -      , 8809 , 38
30/11/98 , 10.96 , 10.38 , 10.96 , 9.96 ,  -      , 6790 , 36
27/11/98 , 10.63 , 10.54 , 11.04 , 10.29 ,  -      , 15126 , 75
26/11/98 , 10.29 , 11.54 , 12.54 , 10.29 ,  -      , 10465 , 27
25/11/98 , 10.38 , 10.38 , 10.96 , 9.12 ,  -      , 29670 , 65
24/11/98 , 9.45 , 9.03 , 9.45 , 8.45 ,  -      , 9793 , 31
23/11/98 , 7.61 , 7.86 , 8.78 , 7.44 ,  -      , 12226 , 50
20/11/98 , 8.62 , 7.86 , 8.62 , 7.11 ,  -      , 3333 , 15
18/11/98 , 9.87 , 9.12 , 9.87 , 9.03 ,  -      , 1895 , 8
17/11/98 , 8.70 , 11.04 , 11.70 , 8.70 ,  -      , 1813 , 6
16/11/98 , 10.38 , 10.04 , 10.96 , 7.44 ,  -      , 9765 , 22
13/11/98 , 7.11 , 7.79 , 8.20 , 6.87 ,  -      , 4244 , 17
12/11/98 , 6.78 , 6.94 , 7.27 , 6.78 ,  -      , 11754 , 12
11/11/98 , 7.27 , 6.94 , 7.27 , 6.78 ,  -      , 10232 , 30
10/11/98 , 6.70 , 6.70 , 6.70 , 6.44 ,  -      , 5835 , 23
09/11/98 , 6.70 , 6.44 , 6.70 , 6.37 ,  -      , 3374 , 13
06/11/98 , 6.28 , 6.37 , 6.61 , 6.28 ,  -      , 37232 , 60
05/11/98 , 6.53 , 6.61 , 6.87 , 6.37 ,  -      , 7853 , 28
04/11/98 , 6.70 , 6.19 , 6.70 , 5.77 ,  -      , 43724 , 30
03/11/98 , 5.95 , 5.86 , 6.19 , 5.77 ,  -      , 81104 , 32
30/10/98 , 5.69 , 5.61 , 5.86 , 5.27 ,  -      , 7238 , 15
29/10/98 , 5.18 , 5.18 , 5.18 , 5.18 ,  -      , 206 , 1
28/10/98 , 5.18 , 5.61 , 5.86 , 5.10 ,  -      , 641 , 7
27/10/98 , 5.02 , 5.36 , 5.44 , 5.02 ,  -      , 605 , 2
26/10/98 , 4.69 , 4.86 , 4.94 , 4.69 ,  -      , 6261 , 7
23/10/98 , 5.02 , 4.94 , 5.18 , 4.69 ,  -      , 3640 , 13
22/10/98 , 4.69 , 4.69 , 4.69 , 4.35 ,  -      , 9287 , 16
21/10/98 , 4.26 , 4.26 , 4.26 , 4.26 ,  -      , 1622 , 4
20/10/98 , 4.26 , 4.26 , 4.26 , 4.26 ,  -      , 12 , 1
19/10/98 , 4.11 , 4.11 , 4.11 , 4.02 ,  -      , 1163 , 6
16/10/98 , 4.18 , 4.11 , 4.18 , 4.02 ,  -      , 20584 , 42
15/10/98 , 4.02 , 4.02 , 4.18 , 4.02 ,  -      , 16302 , 9
14/10/98 , 4.02 , 4.02 , 4.02 , 4.02 ,  -      , 22747 , 5
13/10/98 , 4.02 , 4.11 , 4.18 , 4.02 ,  -      , 40385 , 15
09/10/98 , 4.18 , 4.18 , 4.35 , 4.11 ,  -      , 34411 , 7
08/10/98 , 4.35 , 4.35 , 4.35 , 4.26 ,  -      , 23201 , 8
07/10/98 , 4.35 , 4.35 , 4.43 , 4.26 ,  -      , 10759 , 12
06/10/98 , 4.43 , 4.43 , 4.77 , 4.43 ,  -      , 2702 , 5
05/10/98 , 4.43 , 4.43 , 4.43 , 4.43 ,  -      , 25733 , 7
02/10/98 , 4.43 , 4.52 , 4.69 , 4.43 ,  -      , 7827 , 9
01/10/98 , 4.69 , 4.69 , 5.86 , 4.43 ,  -      , 3825 , 5
28/09/98 , 7.86 , 7.86 , 7.86 , 7.86 ,  -      , 636 , 2
22/09/98 , 7.86 , 7.86 , 7.86 , 7.86 ,  -      , 1653 , 1
21/09/98 , 7.86 , 7.86 , 7.86 , 7.86 ,  -      , 6742 , 4