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

07/05/24,   40.65,   40.45,   40.65,   40.00,   40.15,   23808600,  38783
06/05/24,   40.16,   40.13,   40.36,   39.72,   39.87,   22977200,  53802
03/05/24,   39.89,   39.87,   40.69,   39.45,   40.69,   45114200,  67516
02/05/24,   40.43,   40.39,   40.63,   40.11,    40.5,   34676880,  55901
30/04/24,   40.28,   40.16,   40.46,   39.90,    40.2,   38213568,  73174
29/04/24,   40.41,   40.05,   40.41,   39.61,    39.7,   29090563,  49866
26/04/24,   39.70,   39.75,   40.05,   39.37,    39.5,   33279388,  57322
25/04/24,   39.39,   38.89,   39.63,   38.33,    38.6,   71134009,  63463
24/04/24,   38.47,   38.67,   39.18,   38.45,    38.7,   48651280,  47922
23/04/24,   38.64,   38.56,   38.84,   38.22,    38.6,   37994790,  43489
22/04/24,   38.72,   38.41,   38.80,   37.81,    38.0,   55495895,  76789
19/04/24,   37.82,   37.89,   38.32,   37.17,    37.3,   86350358, 107075
18/04/24,   37.17,   37.38,   37.87,   36.99,    37.3,   48310773,  93646
17/04/24,   37.12,   37.01,   37.27,   36.71,    36.8,   42040660,  63315
16/04/24,   36.84,   36.76,   37.05,   36.34,    36.4,   39981996,  69317
15/04/24,   36.68,   36.53,   36.81,   36.04,    36.3,   30757698,  52956
12/04/24,   36.33,   36.68,   37.37,   36.11,    37.0,   42453835,  49259
11/04/24,   36.67,   36.80,   37.10,   36.57,    36.9,   35576701,  44775
10/04/24,   36.94,   36.74,   37.07,   36.07,    36.1,   59832625,  83509
09/04/24,   36.13,   36.01,   36.51,   35.51,    36.2,   39639463,  49697
08/04/24,   36.04,   35.81,   36.45,   35.20,    35.4,   39005783,  57264
05/04/24,   35.55,   35.36,   35.99,   34.68,    35.3,   70172021,  89083
04/04/24,   35.34,   36.05,   36.83,   34.92,    35.8,  177461890, 167968
03/04/24,   35.84,   35.92,   36.40,   35.66,    36.1,   33695217,  43631
02/04/24,   36.03,   35.69,   36.06,   35.24,    35.2,   49225252,  93178
01/04/24,   35.12,   34.98,   35.18,   34.72,    34.9,   25398242,  43361
28/03/24,   34.86,   34.63,   35.01,   34.03,    34.0,   34256089,  44285
27/03/24,   34.10,   33.99,   34.20,   33.70,    33.8,   21431107,  32475
26/03/24,   33.83,   33.92,   34.21,   33.74,    34.2,   26617158,  38283
25/03/24,   34.15,   34.06,   34.37,   33.73,    33.7,   28890172,  38140
22/03/24,   33.64,   33.49,   33.79,   33.05,    33.4,   36904213,  47519
21/03/24,   33.31,   33.69,   34.58,   33.29,    34.3,   50612093,  59217
20/03/24,   34.24,   33.86,   34.28,   33.41,    33.8,   41818062,  50084
19/03/24,   33.66,   33.87,   34.39,   33.18,    33.9,   52023355,  65165
18/03/24,   33.91,   33.66,   34.26,   33.12,    33.9,   37855389,  45539
15/03/24,   33.89,   33.78,   34.01,   33.53,    33.8,   63632804,  33973
14/03/24,   33.79,   33.99,   34.44,   33.72,    34.2,   42853641,  55372
13/03/24,   33.94,   34.24,   34.83,   33.88,    34.4,   48383762,  67623
12/03/24,   34.36,   34.24,   34.73,   33.73,    33.9,   81609374,  98685
11/03/24,   33.26,   33.89,   35.21,   32.94,    33.2,  136672835, 144440
08/03/24,   33.70,   33.74,   34.58,   32.75,    33.4,  246961341, 264570
07/03/24,   37.68,   37.80,   38.20,   37.58,    37.9,   53798780,  54227
06/03/24,   38.10,   37.83,   38.10,   37.42,    37.5,   48739089,  54317
05/03/24,   37.28,   37.30,   37.66,   36.95,    37.4,   32469869,  51986
04/03/24,   37.40,   37.58,   38.02,   37.34,    37.5,   23567765,  40648
01/03/24,   37.49,   37.76,   38.11,   37.45,    37.6,   33491175,  44369
29/02/24,   37.45,   37.63,   38.48,   37.17,    37.8,   66341188,  72787
28/02/24,   37.72,   38.38,   40.06,   37.17,    39.6,  120399350, 109514
27/02/24,   39.77,   39.74,   39.95,   39.54,    39.8,   29670031,  44383
26/02/24,   39.83,   39.62,   39.87,   39.03,    39.0,   27741212,  39980
23/02/24,   39.09,   39.18,   39.41,   38.82,    39.3,   47074776,  50810
22/02/24,   39.36,   39.28,   39.82,   39.00,    39.8,   34480028,  44617
21/02/24,   39.66,   39.60,   39.86,   39.30,    39.6,   22370809,  33696
20/02/24,   39.61,   39.55,   39.95,   39.27,    39.9,   45418285,  50932
19/02/24,   40.02,   39.94,   40.06,   39.71,    39.9,   13745186,  24902
16/02/24,   39.83,   39.78,   40.01,   39.25,    39.2,   39948363,  53805
15/02/24,   39.47,   38.82,   39.47,   38.11,    38.2,   35635824,  57773
14/02/24,   38.24,   38.34,   38.62,   38.12,    38.3,   19633772,  36137
09/02/24,   38.54,   38.92,   39.49,   38.54,    39.3,   32566379,  39880
08/02/24,   39.05,   39.29,   39.61,   39.05,    39.4,   27432244,  41202
07/02/24,   39.37,   39.09,   39.37,   38.64,    38.7,   32851250,  40714
06/02/24,   38.80,   39.05,   39.51,   38.51,    38.6,   38027317,  51764
05/02/24,   38.45,   38.54,   38.89,   38.19,    38.2,   29686920,  40611
02/02/24,   38.28,   38.56,   38.98,   38.27,    38.8,   39106583,  62023
01/02/24,   38.79,   38.57,   39.07,   37.94,    38.0,   66071232,  87384
31/01/24,   37.74,   37.94,   38.48,   37.49,    37.5,   62150813,  61288
30/01/24,   37.62,   37.66,   38.01,   37.37,    37.4,   37335282,  44873
29/01/24,   37.86,   37.54,   37.87,   37.17,    37.3,   32744576,  45092
26/01/24,   37.28,   37.06,   37.41,   36.30,    36.4,   44348140,  57727
25/01/24,   36.65,   36.20,   36.65,   35.57,    35.7,   52149879,  84870
24/01/24,   35.34,   35.57,   35.96,   35.24,    35.7,   27244458,  51770
23/01/24,   35.61,   35.41,   35.79,   34.92,    35.3,   34829654,  54433
22/01/24,   35.17,   35.09,   35.28,   34.73,    34.9,   24394248,  35025
19/01/24,   35.02,   35.00,   35.36,   34.73,    35.2,   33192491,  39117
18/01/24,   35.20,   35.23,   35.58,   35.05,    35.5,   24637998,  40003
17/01/24,   35.34,   35.41,   35.59,   35.29,    35.4,   29555451,  71562
16/01/24,   35.55,   35.71,   36.19,   35.53,    36.0,   33519954,  53423
15/01/24,   36.00,   35.78,   36.03,   35.32,    35.4,   14814700,  22809
12/01/24,   35.61,   35.83,   36.13,   35.61,    35.9,   26242187,  36431
11/01/24,   35.52,   35.41,   35.59,   35.17,    35.4,   28469894,  38512
10/01/24,   35.22,   35.24,   35.71,   35.00,    35.5,   29347847,  68138
09/01/24,   35.55,   35.69,   36.15,   35.48,    36.0,   29235689,  60959
08/01/24,   35.85,   35.45,   35.85,   35.09,    35.8,   37687102,  51484
05/01/24,   36.13,   36.19,   36.51,   35.83,    36.2,   38354510,  41942
04/01/24,   36.04,   36.38,   36.71,   35.93,    36.4,   48598066,  55153
03/01/24,   36.35,   35.98,   36.49,   35.14,    35.2,   56050464,  63893
02/01/24,   35.25,   35.13,   35.35,   34.89,    34.9,   25775391,  39280
28/12/23,   34.74,   34.74,   34.86,   34.56,    34.7,   22963487,  23682
27/12/23,   34.86,   34.79,   34.92,   34.64,    34.8,   20996124,  25005
26/12/23,   34.83,   34.68,   34.86,   34.37,    34.3,   25151699,  36804
22/12/23,   34.28,   34.17,   34.34,   33.93,    34.0,   33483379,  42995
21/12/23,   33.95,   33.95,   34.22,   33.66,    34.2,   32704802,  41817
20/12/23,   33.94,   34.03,   34.28,   33.86,    33.9,   41751965,  43698
19/12/23,   33.82,   33.66,   33.82,   33.41,    33.5,   34487249,  45863
18/12/23,   33.44,   33.58,   33.87,   33.20,    33.3,   47666172,  72494
15/12/23,   33.02,   33.00,   33.39,   32.65,    32.9,   60632861,  61415
14/12/23,   32.96,   32.95,   33.34,   32.51,    32.6,   62100591,  82574
13/12/23,   32.26,   32.08,   32.30,   31.85,    31.9,   41800680,  67726
12/12/23,   31.80,   31.72,   32.29,   31.54,    32.2,   32554571,  45922
11/12/23,   32.06,   32.14,   32.36,   31.94,    32.1,   32813571,  51883
08/12/23,   32.18,   31.82,   32.23,   31.24,    31.4,   57109141,  66653
07/12/23,   31.18,   31.29,   31.89,   30.83,    31.3,   69378063,  66911
06/12/23,   31.25,   31.67,   32.47,   31.25,    32.2,   68799616,  90617
05/12/23,   32.42,   32.53,   32.81,   32.35,    32.5,   46330901,  76456
04/12/23,   32.57,   32.76,   33.17,   32.52,    33.0,   38155760,  62003
01/12/23,   33.28,   33.36,   33.59,   33.15,    33.3,   39005948,  58334
30/11/23,   33.50,   33.33,   33.51,   32.88,    33.0,   63025812,  51721
29/11/23,   32.87,   32.92,   33.62,   32.60,    33.4,   40218985,  70531
28/11/23,   33.22,   33.06,   33.24,   32.79,    32.8,   39530607,  50434
27/11/23,   32.72,   32.68,   33.02,   32.42,    32.6,   39656361,  49265
24/11/23,   32.91,   32.89,   33.42,   32.38,    32.6,   57291913,  76919
23/11/23,   32.81,   32.73,   32.89,   32.48,    32.7,   25796179,  33207
22/11/23,   32.80,   32.43,   32.80,   31.95,    32.5,   62786978,  77447
21/11/23,   32.86,   32.65,   32.90,   32.32,    32.9,   55096851,  62727
20/11/23,   33.07,   33.14,   33.50,   32.65,    33.1,   75304885, 105265
17/11/23,   33.04,   32.90,   33.24,   32.25,    32.2,   97365550, 116467
16/11/23,   32.00,   32.24,   32.85,   31.95,    32.3,   80373901, 116109
14/11/23,   32.57,   32.30,   32.63,   31.94,    32.1,   56528884,  96282
13/11/23,   32.13,   31.88,   32.19,   31.21,    31.2,   49005307, 108709
10/11/23,   31.25,   31.32,   31.57,   31.07,    31.2,   44437004,  68854
09/11/23,   31.40,   31.32,   31.64,   30.92,    31.0,   62461046,  68182
08/11/23,   30.76,   30.83,   31.33,   30.53,    31.1,   66350856,  82320
07/11/23,   31.43,   31.42,   31.89,   31.20,    31.5,   54353714,  79388
06/11/23,   31.96,   32.21,   32.53,   31.96,    32.1,   37305843,  48975
03/11/23,   31.99,   31.94,   32.31,   31.56,    32.2,   34400743,  44680
01/11/23,   31.62,   31.69,   31.99,   31.41,    31.5,   51482042,  65358
31/10/23,   31.27,   31.31,   31.67,   31.05,    31.5,   41061950,  48759
30/10/23,   31.59,   31.61,   32.16,   31.38,    32.0,   34817768,  49077
27/10/23,   31.91,   32.07,   32.82,   31.66,    32.6,   50917718,  63763
26/10/23,   32.14,   31.91,   32.34,   31.64,    32.2,   53152892,  68848
25/10/23,   32.47,   32.42,   32.66,   32.19,    32.4,   36483728,  44615
24/10/23,   32.30,   32.16,   32.58,   31.66,    32.0,   87339509,  77847
23/10/23,   31.83,   32.44,   33.13,   31.74,    32.9,  116063581, 130498
20/10/23,   34.07,   34.13,   34.99,   33.67,    34.8,   73578944,  70393
19/10/23,   34.51,   34.39,   34.63,   34.14,    34.5,   62222568, 105277
18/10/23,   34.68,   34.48,   34.75,   34.13,    34.2,   95451975, 138443
17/10/23,   33.92,   33.60,   33.92,   32.98,    33.0,   76433581,  90510
16/10/23,   33.01,   32.86,   33.13,   32.37,    32.7,   55123886,  67230
13/10/23,   32.66,   32.54,   32.73,   32.21,    32.2,   74370459,  91509
11/10/23,   31.62,   31.42,   31.73,   31.05,    31.6,   46196862,  53018
10/10/23,   31.69,   31.60,   31.82,   31.27,    31.4,   53679118,  74159
09/10/23,   31.46,   31.24,   31.59,   30.69,    30.7,   86139909, 122520
06/10/23,   30.17,   29.83,   30.45,   29.11,    29.3,   53457581,  72582
05/10/23,   29.47,   29.33,   29.65,   29.07,    29.2,   39258177,  59663
04/10/23,   29.37,   29.55,   30.35,   29.15,    30.2,   98763194, 104539
03/10/23,   30.58,   30.55,   30.82,   30.27,    30.5,   42158146,  53555
02/10/23,   30.71,   30.80,   31.30,   30.54,    31.1,   38212347,  52621
29/09/23,   31.18,   31.05,   31.23,   30.84,    31.0,   44684377,  51718
28/09/23,   31.01,   30.92,   31.10,   30.80,    31.0,   34187755,  62423
27/09/23,   31.08,   30.76,   31.08,   30.41,    30.4,   59662752,  61456
26/09/23,   30.13,   30.37,   30.69,   30.13,    30.6,   67401691,  59361
25/09/23,   30.84,   30.71,   30.90,   30.54,    30.5,   29739396,  32006
22/09/23,   30.64,   30.64,   30.78,   30.44,    30.6,   34452598,  45255
21/09/23,   30.39,   30.55,   30.88,   30.27,    30.6,   66779477,  65136
20/09/23,   30.88,   30.93,   31.16,   30.62,    30.7,   43451214,  52958
19/09/23,   30.80,   30.93,   31.16,   30.67,    30.8,   48057105,  53097
18/09/23,   30.72,   30.88,   31.24,   30.47,    30.6,   58145757,  67612
15/09/23,   30.51,   30.44,   30.60,   30.25,    30.4,   60868551,  44552
14/09/23,   30.49,   30.36,   30.61,   29.80,    29.8,   51648577,  96729
13/09/23,   29.74,   29.99,   30.34,   29.74,    30.2,   52980577,  83571
12/09/23,   30.19,   30.26,   30.41,   30.15,    30.2,   35512097,  50547
11/09/23,   30.04,   30.12,   30.33,   30.00,    30.1,   33623469,  62425
08/09/23,   30.07,   30.09,   30.31,   29.94,    30.1,   43398352,  57395
06/09/23,   30.18,   30.18,   30.43,   29.90,    30.0,   64259439,  65648
05/09/23,   30.04,   29.71,   30.15,   29.01,    29.0,   83397364, 105556
04/09/23,   29.07,   29.17,   29.46,   29.00,    29.4,   24074063,  39962
01/09/23,   29.37,   29.13,   29.43,   28.78,    29.0,   55643203,  70155
31/08/23,   28.76,   28.97,   29.52,   28.70,    29.4,   54397751,  58459
30/08/23,   29.37,   29.27,   29.44,   29.08,    29.1,   38472091,  47804
29/08/23,   29.16,   29.03,   29.26,   28.80,    29.1,   45097685,  73495
28/08/23,   29.11,   28.95,   29.11,   28.68,    28.8,   27723253,  37485
25/08/23,   28.79,   28.85,   29.23,   28.62,    29.1,   37858993,  46274
24/08/23,   28.98,   29.07,   29.46,   28.66,    29.0,   54796696,  63696
23/08/23,   29.03,   28.63,   29.03,   27.99,    28.0,  106115626, 136431
22/08/23,   27.56,   27.41,   27.56,   27.22,    27.4,   34851641,  45760
21/08/23,   27.20,   27.28,   27.83,   26.91,    27.5,   48615786,  51876
18/08/23,   27.39,   27.32,   27.52,   27.08,    27.2,   52453359,  73514
17/08/23,   27.32,   27.59,   27.97,   27.21,    27.5,   66271919, 158373
16/08/23,   27.40,   27.49,   27.78,   26.82,    26.9,   85701929, 119756
15/08/23,   26.80,   27.41,   27.93,   26.80,    27.8,  100561970, 142895
14/08/23,   26.62,   26.52,   26.71,   26.29,    26.4,   32214826,  43488
11/08/23,   26.54,   26.57,   26.98,   26.21,    26.5,   45364843,  77695
10/08/23,   26.61,   26.59,   26.80,   26.17,    26.3,   62187225,  64541
09/08/23,   26.47,   26.48,   26.70,   26.21,    26.2,   55878735,  86856
08/08/23,   26.26,   26.14,   26.40,   25.82,    26.0,   40025570,  63350
07/08/23,   26.24,   26.23,   26.50,   25.95,    25.9,   51759217,  70019
04/08/23,   26.06,   26.29,   27.05,   25.83,    26.6,  138956225, 161860
03/08/23,   26.86,   26.81,   27.05,   26.60,    26.8,   65982350,  54438
02/08/23,   26.52,   26.25,   26.56,   25.89,    26.5,   71408216,  69088
01/08/23,   26.58,   26.49,   27.01,   26.02,    27.0,   87162444,  72601
31/07/23,   27.03,   26.79,   27.05,   26.32,    26.3,  105091760, 131506
28/07/23,   25.85,   25.78,   26.02,   25.48,    25.5,   50188796,  67837
27/07/23,   25.53,   26.06,   26.83,   25.52,    26.8,   99578730,  96330
26/07/23,   26.94,   26.81,   27.12,   26.61,    26.8,   52828115,  67721
25/07/23,   26.94,   26.70,   26.98,   26.25,    26.5,   64731757,  68435
24/07/23,   26.32,   26.25,   26.42,   25.85,    25.8,   52079871,  67915
21/07/23,   25.78,   25.76,   25.95,   25.31,    25.3,   59864170,  90350
20/07/23,   25.31,   25.31,   25.51,   25.09,    25.2,   38184469,  85740
19/07/23,   25.28,   25.10,   25.31,   24.82,    25.0,   53541687,  67747
18/07/23,   25.04,   25.12,   25.36,   24.95,    25.2,   41017673,  62817
17/07/23,   25.19,   24.79,   25.27,   24.27,    24.6,   60051199,  73840
14/07/23,   25.25,   25.29,   25.70,   25.07,    25.6,   39654864,  52542
13/07/23,   25.75,   25.63,   25.82,   25.24,    25.2,   41305179,  51194
12/07/23,   25.34,   25.50,   25.86,   25.31,    25.3,   46232706,  54747
11/07/23,   25.32,   25.35,   25.65,   25.20,    25.6,   47052893,  71549
10/07/23,   25.67,   25.61,   25.78,   25.21,    25.2,   29457207,  43602
07/07/23,   25.63,   25.78,   26.25,   25.51,    25.8,   63934611,  70279
06/07/23,   25.76,   25.65,   26.06,   25.32,    25.9,   54898975,  73999
05/07/23,   26.16,   26.11,   26.54,   25.77,    26.2,   61669051,  63276
04/07/23,   26.20,   26.24,   26.40,   26.03,    26.0,   21063967,  38510
03/07/23,   26.13,   26.06,   26.23,   25.82,    25.8,   35994128,  61665
30/06/23,   25.65,   26.01,   27.00,   25.48,    26.9,  119936407, 119780
29/06/23,   26.97,   26.92,   27.04,   26.73,    26.9,   36908780,  56087
28/06/23,   26.83,   26.85,   27.08,   26.54,    26.5,   42358327,  63563
27/06/23,   26.58,   26.65,   27.10,   26.35,    26.8,   55700402,  74101
26/06/23,   26.79,   26.68,   26.98,   26.17,    26.1,   61716435,  62741
23/06/23,   26.21,   26.45,   27.18,   25.98,    27.1,   87491580,  89139
22/06/23,   27.32,   27.22,   27.53,   27.00,    27.3,   50017274,  70368
21/06/23,   27.68,   27.45,   27.80,   26.80,    26.8,  102794166, 113122
20/06/23,   26.55,   26.39,   26.72,   25.99,    26.3,   64012467,  83042
19/06/23,   26.43,   26.23,   26.47,   25.67,    25.7,   39780415,  55116
16/06/23,   25.76,   25.72,   26.01,   25.24,    25.3,  108838693, 108388
15/06/23,   25.53,   26.08,   26.80,   25.44,    26.2,  138842115, 189757
14/06/23,   26.15,   25.83,   26.15,   25.09,    25.1,  113171969, 133251
13/06/23,   25.07,   25.03,   25.40,   24.84,    25.4,   91163428, 124914
12/06/23,   25.22,   24.96,   25.36,   24.58,    24.7,  145793016, 129748
09/06/23,   24.77,   24.44,   24.87,   23.74,    23.8,   98314831, 118957
07/06/23,   23.62,   23.56,   23.77,   23.26,    23.4,  100641575, 106572
06/06/23,   22.95,   22.77,   23.12,   22.27,    22.4,   92188066, 133245
05/06/23,   22.48,   22.43,   22.55,   22.28,    22.5,   48034533,  58474
02/06/23,   22.24,   22.35,   22.58,   22.18,    22.4,   48796209,  71721
01/06/23,   22.06,   21.89,   22.10,   21.42,    21.5,   77197159, 101019
31/05/23,   21.38,   21.42,   21.57,   21.17,    21.4,   60096676,  59329
30/05/23,   21.60,   21.65,   21.92,   21.48,    21.8,   55876938,  58438
29/05/23,   21.84,   21.83,   21.94,   21.74,    21.8,   21971096,  32958
26/05/23,   21.92,   21.89,   22.02,   21.71,    21.9,   48717750,  65599
25/05/23,   21.65,   21.69,   21.96,   21.43,    21.9,   60112188,  72867
24/05/23,   21.81,   21.70,   22.02,   21.32,    21.4,   66967766,  79913
23/05/23,   21.47,   21.42,   21.63,   20.89,    20.9,   71210378,  75339
22/05/23,   20.96,   21.02,   21.28,   20.87,    21.1,   46436819,  45630
19/05/23,   21.20,   21.19,   21.42,   20.98,    21.3,   84669698,  66717
18/05/23,   21.12,   20.93,   21.16,   20.75,    20.9,   77009488,  98332
17/05/23,   21.00,   21.21,   21.89,   20.88,    21.7,  130969361, 185877
16/05/23,   21.52,   21.69,   22.12,   21.34,    21.3,  143956633, 163249
15/05/23,   21.00,   21.00,   21.41,   20.77,    21.3,  100192158, 108357
12/05/23,   21.47,   21.42,   21.89,   20.85,    20.9,  143290277, 211116
11/05/23,   20.80,   20.22,   20.85,   19.58,    19.7,  167272890, 116134
10/05/23,   20.07,   20.09,   20.31,   19.91,    20.1,   50734554,  44781
09/05/23,   20.12,   20.09,   20.29,   19.83,    19.9,   41538307,  61235
08/05/23,   20.06,   20.02,   20.15,   19.80,    20.0,   72485701,  63974
05/05/23,   19.64,   19.43,   19.78,   18.97,    19.0,  101900334,  75001
04/05/23,   18.84,   18.81,   19.12,   18.51,    18.7,   70710933,  66365
03/05/23,   18.54,   18.60,   18.81,   18.34,    18.5,   62460089,  79515
02/05/23,   18.61,   18.77,   19.42,   18.53,    19.3,   82962254, 128187
28/04/23,   19.38,   19.35,   19.68,   18.94,    19.3,   99127345,  93824
27/04/23,   19.04,   19.26,   19.82,   18.90,    19.5,  158499651, 101443
26/04/23,   19.51,   19.62,   19.85,   19.51,    19.7,   55183937,  53256
25/04/23,   19.77,   19.75,   20.06,   19.50,    19.8,   73814201,  78004
24/04/23,   19.84,   19.72,   19.88,   19.34,    19.3,   60042632,  77036
20/04/23,   19.47,   19.47,   19.68,   19.17,    19.3,   75036871,  62441
19/04/23,   19.34,   19.56,   19.92,   19.30,    19.8,  100356299,  96992
18/04/23,   19.99,   19.87,   20.14,   19.35,    19.4,  136376573, 154194
17/04/23,   19.49,   19.42,   19.55,   19.11,    19.1,   67777738,  82688
14/04/23,   19.18,   19.10,   19.26,   18.77,    18.8,   52663057,  78443
13/04/23,   18.99,   18.94,   19.03,   18.82,    18.8,   53253362,  61446
12/04/23,   18.85,   18.80,   19.08,   18.37,    18.9,   98133215, 110201
11/04/23,   18.71,   18.43,   18.75,   17.96,    18.0,  110509126,  93962
10/04/23,   17.88,   17.82,   17.98,   17.54,    17.5,   56833200,  51629
06/04/23,   17.51,   17.62,   17.81,   17.48,    17.7,   40522384,  39206
05/04/23,   17.77,   17.46,   17.90,   16.97,    17.6,  128320718,  82079
04/04/23,   17.70,   17.77,   18.06,   17.57,    17.9,   78831674,  61263
03/04/23,   17.86,   17.66,   17.87,   17.35,    17.5,  101351888,  85887
31/03/23,   17.10,   17.26,   17.67,   16.93,    17.5,   81628096,  71510
30/03/23,   17.49,   17.44,   17.71,   17.27,    17.6,   76935497,  62858
29/03/23,   17.43,   17.32,   17.54,   17.11,    17.2,   67423252,  57523
28/03/23,   17.22,   17.10,   17.26,   16.89,    16.9,   39893935,  48333
27/03/23,   16.91,   16.84,   17.04,   16.65,    16.8,   53701601,  44296
24/03/23,   16.61,   16.66,   16.87,   16.40,    16.5,   72052659,  69581
23/03/23,   16.62,   16.82,   17.27,   16.49,    17.0,  102428077,  77986
22/03/23,   17.02,   17.02,   17.24,   16.80,    17.0,   63678431,  58514
21/03/23,   17.06,   17.06,   17.23,   16.82,    16.9,   59516651,  83173
20/03/23,   16.73,   16.87,   17.26,   16.69,    17.1,   78939797,  80055
17/03/23,   17.15,   17.00,   17.15,   16.68,    16.8,  128153700,  79831
16/03/23,   16.97,   16.97,   17.16,   16.77,    17.0,   91627853,  92044
15/03/23,   17.02,   16.89,   17.12,   16.62,    17.0,  128495903, 140774
14/03/23,   17.32,   17.60,   18.04,   17.23,    17.7,   80776134,  77237
13/03/23,   17.64,   17.81,   18.13,   17.57,    17.9,   80356334,  87845
10/03/23,   18.23,   18.37,   18.65,   18.19,    18.3,   65982990,  67518
09/03/23,   18.46,   18.76,   19.12,   18.43,    18.5,   93249868,  88050
08/03/23,   18.54,   18.58,   18.90,   18.33,    18.3,   90776834, 102601
07/03/23,   18.31,   18.48,   18.80,   18.18,    18.7,   80941548,  74819
06/03/23,   18.94,   18.83,   19.05,   18.51,    18.7,   68845947,  72936
03/03/23,   18.75,   18.35,   18.78,   17.83,    18.1,  120098620, 118537
02/03/23,   17.97,   18.20,   18.72,   17.78,    18.5,  170696658, 172766
01/03/23,   18.45,   18.07,   18.55,   17.64,    18.4,  149768302, 144902
28/02/23,   18.41,   18.90,   19.64,   18.41,    19.1,  178625965, 142888
27/02/23,   19.08,   19.20,   19.51,   18.83,    18.8,  104526864, 102376
24/02/23,   18.94,   19.11,   19.48,   18.87,    19.4,   88271812,  80138
23/02/23,   19.36,   19.30,   19.54,   18.79,    18.7,  101295825,  90985
22/02/23,   18.79,   18.88,   19.04,   18.74,    18.9,   52923092,  50072
17/02/23,   19.29,   19.35,   19.45,   19.24,    19.4,   83720556,  56788
16/02/23,   19.58,   19.53,   19.65,   19.33,    19.3,   60469907,  65842
15/02/23,   19.51,   19.37,   19.55,   19.18,    19.3,   99523099,  83039
14/02/23,   19.48,   19.51,   19.74,   19.39,    19.5,   49138557,  62142
13/02/23,   19.55,   19.45,   19.62,   19.24,    19.4,   50360227,  65924
10/02/23,   19.50,   19.33,   19.54,   18.91,    18.9,   74938195,  91953
09/02/23,   18.91,   19.01,   19.20,   18.81,    19.0,   52344330,  71509
08/02/23,   19.01,   18.85,   19.08,   18.64,    18.8,   66802845,  67609
07/02/23,   18.68,   18.79,   19.07,   18.57,    18.9,   75799832,  91190
06/02/23,   18.80,   18.52,   18.87,   18.05,    18.1,  113462441,  86963
03/02/23,   18.08,   18.18,   18.52,   17.81,    17.9,   97008022,  98608
02/02/23,   17.89,   18.24,   18.83,   17.81,    18.6,  114843024, 108393
01/02/23,   18.76,   18.88,   19.32,   18.57,    19.0,   77271228,  96472
31/01/23,   19.03,   18.90,   19.11,   18.62,    18.6,   74095608,  90883
30/01/23,   18.79,   18.78,   19.03,   18.61,    18.8,   55739016,  77701
27/01/23,   18.68,   18.77,   19.12,   18.56,    19.1,   65337158,  68191
26/01/23,   19.11,   19.18,   19.84,   18.82,    19.7,  100571858,  99361
25/01/23,   19.64,   19.41,   19.76,   18.97,    19.3,   71086645,  81923
24/01/23,   19.39,   19.54,   20.07,   19.24,    20.0,   90205796,  86244
23/01/23,   19.54,   19.75,   20.13,   19.06,    19.1,  120174489, 140687
20/01/23,   19.24,   18.98,   19.39,   18.54,    18.8,  156585426, 123956
19/01/23,   18.84,   18.64,   18.93,   18.08,    18.2,  103561524,  84959
18/01/23,   18.29,   18.60,   18.99,   18.24,    18.8,   95509248,  89452
17/01/23,   18.62,   18.26,   18.68,   17.58,    17.5,  125831950, 100080
16/01/23,   17.54,   17.56,   17.87,   17.38,    17.8,   43845483,  45765
13/01/23,   17.93,   17.84,   17.98,   17.69,    17.8,   54869174,  57448
12/01/23,   17.96,   17.83,   17.97,   17.58,    17.7,   79680157,  67749
11/01/23,   17.71,   17.72,   17.96,   17.54,    17.6,   73416306,  78536
10/01/23,   17.57,   17.35,   17.58,   17.04,    17.4,   72317623,  67653
09/01/23,   17.41,   17.33,   17.51,   16.96,    17.1,   63622400,  62802
06/01/23,   17.31,   17.38,   17.74,   17.18,    17.4,   71124266,  96533
05/01/23,   17.42,   17.27,   17.54,   16.89,    17.0,  101267030,  88310
04/01/23,   16.81,   16.69,   17.23,   15.92,    16.0,  177612136, 149516
03/01/23,   16.29,   16.35,   16.84,   16.14,    16.7,  132728393, 129434
02/01/23,   16.72,   16.83,   17.36,   16.62,    17.1,  107595146, 135849
29/12/22,   17.87,   17.95,   18.28,   17.82,    18.2,   79352884,  59594
28/12/22,   18.08,   18.24,   18.47,   18.05,    18.3,   78527275,  79203
27/12/22,   18.32,   18.16,   18.46,   17.91,    18.4,   69630597,  69917
26/12/22,   18.19,   18.20,   18.45,   18.09,    18.3,   39433612,  41152
23/12/22,   18.33,   18.10,   18.39,   17.60,    17.6,   93816108,  98389
22/12/22,   17.50,   17.53,   17.92,   17.29,    17.4,  112214095, 109667
21/12/22,   17.20,   17.02,   17.29,   16.67,    17.1,  101737678, 100127
20/12/22,   16.82,   16.64,   16.96,   16.21,    16.3,   98569646, 110295
19/12/22,   16.32,   16.17,   16.42,   15.79,    16.1,   86478218,  84100
16/12/22,   16.09,   15.94,   16.12,   15.69,    16.0,  123142981,  95331
15/12/22,   16.08,   15.91,   16.31,   15.19,    15.3,  181562149, 152811
14/12/22,   15.66,   15.71,   16.50,   15.15,    16.4,  438069030, 316416
13/12/22,   17.02,   17.26,   17.65,   17.01,    17.5,  140492920, 120956
12/12/22,   17.44,   17.27,   17.98,   16.87,    17.9,  152601077, 130134
09/12/22,   18.03,   18.04,   18.28,   17.86,    18.2,   84459123,  55633
08/12/22,   18.08,   18.33,   18.81,   17.97,    18.6,   76182013,  66783
07/12/22,   18.50,   18.74,   19.03,   18.43,    18.4,   78150789,  72161
06/12/22,   18.70,   18.80,   19.25,   18.54,    18.8,  102833677, 122154
05/12/22,   18.68,   18.93,   19.37,   18.64,    18.9,   76856689,  78095
02/12/22,   18.90,   18.94,   19.30,   18.46,    18.7,   90875077, 100706
01/12/22,   18.66,   18.95,   19.54,   18.64,    19.3,   97694945, 100144
30/11/22,   19.44,   19.14,   19.44,   18.60,    18.6,  165639282, 149580
29/11/22,   18.52,   18.51,   18.88,   17.85,    17.9,  131734307, 127796
28/11/22,   17.77,   17.66,   17.91,   17.17,    17.2,   76862500,  75123
25/11/22,   17.40,   17.43,   17.75,   17.23,    17.7,   80401492,  98109
24/11/22,   17.69,   17.59,   17.96,   16.96,    17.1,  129216558, 117904
23/11/22,   17.09,   17.02,   17.26,   16.62,    16.7,  105981939, 101760
22/11/22,   17.02,   16.67,   17.09,   16.27,    16.7,  225157210, 171266
21/11/22,   17.16,   17.14,   17.66,   16.68,    17.3,  257448842, 166285
18/11/22,   17.10,   17.06,   17.68,   16.80,    17.5,  199383847, 135898
17/11/22,   17.39,   17.24,   17.50,   17.02,    17.2,  158354336, 144159
16/11/22,   17.39,   17.51,   18.01,   17.26,    17.8,  133528199, 172934
14/11/22,   17.75,   17.77,   18.05,   17.35,    17.4,  104028122, 114017
11/11/22,   17.29,   16.91,   17.54,   16.47,    16.5,  228420665, 209548
10/11/22,   16.74,   16.77,   17.24,   16.40,    16.7,  226836202, 189070
09/11/22,   17.25,   17.39,   17.91,   17.06,    17.3,  161341176, 118244
08/11/22,   17.53,   17.42,   17.63,   17.13,    17.3,  147883319, 129534
07/11/22,   17.39,   17.70,   18.13,   17.33,    17.9,  182930581, 174060
04/11/22,   18.13,   18.70,   19.79,   18.05,    19.7,  305160150, 267756
03/11/22,   19.18,   19.13,   19.47,   18.86,    19.0,  217207294, 184521
01/11/22,   19.12,   19.17,   19.64,   18.94,    19.5,  181022947, 165862
31/10/22,   19.10,   19.31,   20.25,   18.67,    19.6,  409581528, 333397
28/10/22,   20.87,   20.89,   21.21,   20.41,    20.9,  202474870, 169198
27/10/22,   21.12,   21.19,   21.48,   20.92,    21.0,  173192587, 131403
26/10/22,   20.96,   21.02,   21.47,   20.44,    20.8,  189333084, 176474
25/10/22,   21.47,   21.66,   22.11,   21.27,    21.8,  176585806, 146851
24/10/22,   21.93,   22.67,   23.58,   21.92,    23.3,  221848467, 169910
21/10/22,   24.17,   24.18,   24.60,   23.30,    23.3,  216928775, 178366
20/10/22,   23.36,   23.16,   23.42,   22.92,    23.1,  178433291, 116754
19/10/22,   22.70,   22.40,   22.78,   21.79,    21.8,  177505378, 129214
18/10/22,   21.92,   21.57,   21.92,   21.24,    21.7,  128487966,  92370
17/10/22,   21.40,   21.46,   21.88,   21.04,    21.2,  157613176, 125908
14/10/22,   21.42,   21.57,   21.87,   21.33,    21.7,   97163940,  89359
13/10/22,   21.75,   21.54,   22.10,   20.77,    20.8,  142301270,  93508
11/10/22,   21.14,   21.13,   21.35,   20.90,    21.0,   91073633,  82481
10/10/22,   21.30,   21.37,   21.71,   21.14,    21.5,   81498535,  75777
07/10/22,   21.54,   21.63,   21.99,   21.28,    21.5,  114718602, 112375
06/10/22,   21.56,   21.25,   21.66,   20.77,    21.1,  129045972, 112411
05/10/22,   20.85,   20.65,   21.03,   19.99,    20.1,  145076117, 132184
04/10/22,   20.09,   20.38,   21.13,   19.91,    21.0,  180871784, 142271
03/10/22,   20.62,   20.61,   20.91,   20.28,    20.4,  280483221, 272192
30/09/22,   19.09,   19.11,   19.54,   18.58,    18.7,  189998295, 141913
29/09/22,   18.78,   18.61,   18.84,   18.33,    18.5,  136596451, 119534
28/09/22,   18.76,   18.69,   19.11,   18.31,    19.0,  163418460, 119314
27/09/22,   19.02,   19.09,   19.35,   18.90,    19.1,  110969642,  91175
26/09/22,   18.87,   18.92,   19.28,   18.70,    19.0,  124945612,  97627
23/09/22,   19.18,   19.36,   20.11,   19.08,    20.0,  216467411, 165709
22/09/22,   20.46,   20.21,   20.55,   19.87,    20.1,  108909632,  81688
21/09/22,   19.98,   19.94,   20.16,   19.78,    20.0,   91816639,  83944
20/09/22,   19.92,   20.02,   20.25,   19.77,    20.1,  105761128,  91427
19/09/22,   20.03,   19.80,   20.10,   19.13,    19.5,  102379399,  91903
16/09/22,   19.72,   19.64,   19.82,   19.44,    19.7,  167511628, 102678
15/09/22,   19.90,   19.85,   20.02,   19.73,    19.8,   71118068,  65029
14/09/22,   19.93,   19.92,   20.13,   19.62,    19.7,   76587603,  78158
13/09/22,   19.64,   19.77,   20.13,   19.56,    19.8,  137830684, 123869
12/09/22,   20.24,   20.45,   20.97,   20.15,    20.6,  111407043,  78552
09/09/22,   20.37,   20.56,   20.92,   20.31,    20.8,   77864201,  84203
08/09/22,   20.38,   20.49,   21.00,   20.11,    20.7,   98577374, 100906
06/09/22,   20.56,   20.49,   20.88,   20.18,    20.6,  174514188, 157355
05/09/22,   21.35,   21.45,   21.86,   21.23,    21.6,  119150715,  83182
02/09/22,   21.42,   21.67,   22.15,   21.31,    22.0,  127727338,  90219
01/09/22,   21.68,   21.40,   21.76,   20.99,    21.3,  107979858,  99162
31/08/22,   21.29,   21.11,   21.42,   20.39,    20.5,  178252680, 120778
30/08/22,   20.77,   21.08,   21.92,   20.67,    21.7,  155074961, 150347
29/08/22,   22.09,   22.11,   22.47,   21.43,    21.4,  114437483,  93946
26/08/22,   21.55,   21.20,   21.57,   20.87,    21.3,   99244726,  84450
25/08/22,   21.33,   21.34,   22.02,   20.92,    21.8,  155329493, 123081
24/08/22,   21.55,   21.64,   21.86,   21.30,    21.4,   95298659,  82254
23/08/22,   21.42,   21.29,   21.46,   20.90,    20.9,  114277173,  96947
22/08/22,   20.77,   20.31,   20.87,   19.53,    20.3,  144219079, 132785
19/08/22,   20.33,   20.58,   21.23,   20.07,    21.0,  195431271, 156808
18/08/22,   21.42,   21.30,   21.56,   21.05,    21.1,  131989231, 157379
17/08/22,   20.99,   20.79,   21.03,   20.25,    20.2,  113894420, 122834
16/08/22,   20.50,   20.42,   20.54,   20.18,    20.3,  100227872,  81441
15/08/22,   20.32,   20.16,   20.65,   19.57,    19.7,  151041950, 143725
12/08/22,   20.32,   19.72,   20.39,   18.64,    18.6,  267181952, 186780
11/08/22,   18.95,   19.28,   19.78,   18.95,    19.5,  246427644, 152015
10/08/22,   19.38,   19.37,   19.68,   19.12,    19.6,  149982502,  90484
09/08/22,   19.46,   19.41,   19.58,   19.27,    19.3,  151300982,  89362
08/08/22,   19.14,   18.92,   19.22,   18.37,    18.3,  209478991, 126499
05/08/22,   18.24,   18.15,   18.33,   17.83,    17.8,  148985337,  93585
04/08/22,   17.89,   17.79,   17.97,   17.55,    17.8,  104036347,  79778
03/08/22,   17.71,   17.71,   17.86,   17.55,    17.7,  125352468,  81754
02/08/22,   17.69,   17.71,   18.04,   17.50,    17.6,  132320452, 106658
01/08/22,   17.61,   17.57,   17.85,   17.36,    17.7,  155691215, 109338
29/07/22,   17.85,   17.77,   18.11,   17.16,    17.5,  347233562, 355720
28/07/22,   16.88,   16.78,   17.05,   16.43,    16.5,  219850281, 141791
27/07/22,   16.39,   16.23,   16.45,   16.02,    16.3,  107217199,  72685
26/07/22,   16.22,   16.27,   16.55,   15.99,    16.3,  149832987, 100553
25/07/22,   16.05,   15.83,   16.08,   15.49,    15.4,  151316983, 133124
22/07/22,   15.33,   15.27,   15.41,   15.07,    15.1,  106575987,  63580
21/07/22,   15.17,   14.93,   15.23,   14.74,    15.1,  112483920,  90712
20/07/22,   15.25,   15.18,   15.27,   15.07,    15.1,   83228512,  57542
19/07/22,   15.26,   15.14,   15.28,   14.84,    14.9,   92890634,  70011
18/07/22,   14.95,   14.91,   15.00,   14.80,    14.8,   89485660,  67105
15/07/22,   14.61,   14.55,   14.67,   14.37,    14.4,   73851447,  54093
14/07/22,   14.37,   14.40,   14.64,   14.24,    14.6,   90110799,  91745
13/07/22,   14.76,   14.78,   14.88,   14.62,    14.7,   67896200,  58639
12/07/22,   14.76,   14.74,   14.86,   14.61,    14.8,   88857786,  72113
11/07/22,   14.99,   14.94,   15.05,   14.76,    14.8,   75658383,  71531
08/07/22,   15.05,   15.00,   15.15,   14.83,    14.9,   82402993,  64420
07/07/22,   14.88,   14.94,   15.13,   14.64,    14.6,   99757016,  79995
06/07/22,   14.48,   14.41,   14.88,   14.06,    14.7,  110156409,  81786
05/07/22,   14.66,   14.62,   15.14,   14.41,    15.1,  150097772, 161302
04/07/22,   15.24,   15.18,   15.30,   14.93,    14.9,   71378229,  93485
01/07/22,   14.92,   14.78,   15.07,   14.40,    14.6,  124227714, 109026
30/06/22,   14.60,   14.54,   14.68,   14.32,    14.4,   95495115,  82363
29/06/22,   14.68,   14.80,   15.07,   14.55,    14.8,   99525745,  70476
28/06/22,   14.81,   14.86,   15.07,   14.65,    14.9,   98314995,  75890
27/06/22,   14.62,   14.46,   14.68,   13.94,    14.0,  172769090, 113721
24/06/22,   13.74,   13.85,   14.16,   13.69,    14.0,  102160358,  79649
23/06/22,   13.85,   13.94,   14.30,   13.66,    14.1,  132413220, 118068
22/06/22,   14.11,   14.14,   14.41,   13.79,    13.8,  110674108,  79260
21/06/22,   14.15,   14.25,   14.72,   13.96,    14.5,  163006664, 120773
20/06/22,   14.45,   14.33,   14.76,   13.55,    13.5,  177281548, 113844
17/06/22,   14.28,   14.14,   14.87,   13.66,    14.7,  350718842, 218341
15/06/22,   15.20,   15.34,   15.70,   15.07,    15.6,  139308223, 123919
14/06/22,   15.48,   15.60,   15.82,   15.28,    15.5,  131678491, 111180
13/06/22,   15.29,   15.24,   15.47,   15.00,    15.1,  123384643, 105116
10/06/22,   15.51,   15.43,   15.69,   15.18,    15.6,  120723407, 105491
09/06/22,   15.72,   15.85,   16.03,   15.67,    15.9,  103066957,  71715
08/06/22,   15.95,   16.07,   16.29,   15.86,    15.8,  126063562,  95430
07/06/22,   16.03,   16.12,   16.35,   15.77,    15.7,  153690527, 128656
06/06/22,   15.84,   15.80,   15.96,   15.63,    15.9,   75002788,  60410
03/06/22,   15.83,   15.67,   15.91,   15.44,    15.5,  115513407, 102509
02/06/22,   15.54,   15.57,   15.71,   15.45,    15.6,   97109912,  82293
01/06/22,   15.70,   15.71,   15.86,   15.60,    15.6,   88664141,  86865
31/05/22,   15.71,   15.77,   16.02,   15.58,    15.8,  159827501, 100373
30/05/22,   15.68,   15.55,   16.13,   15.22,    16.1,  187828789, 171398
27/05/22,   16.00,   16.23,   16.80,   15.98,    16.8,  226095472, 148480
26/05/22,   16.80,   16.87,   17.02,   16.70,    16.7,  149784064,  94240
25/05/22,   16.77,   16.71,   16.87,   16.33,    16.5,  133868409, 111213
24/05/22,   16.54,   16.37,   16.79,   16.05,    16.3,  295508313, 222368
23/05/22,   17.02,   16.86,   17.06,   16.54,    16.5,  199577190, 188610
20/05/22,   16.37,   16.27,   16.37,   16.10,    16.2,  169305865, 113818
19/05/22,   16.06,   15.98,   16.12,   15.67,    15.7,  136054176,  80554
18/05/22,   15.80,   15.88,   16.25,   15.71,    16.0,  172376168,  96116
17/05/22,   16.06,   16.15,   16.54,   16.05,    16.4,  193425949, 116994
16/05/22,   16.27,   16.29,   16.40,   15.98,    16.1,  195850776, 117916
13/05/22,   16.10,   16.10,   16.19,   15.93,    16.0,  142572883, 117886
12/05/22,   15.89,   15.84,   16.02,   15.63,    15.6,  243494948, 133004
11/05/22,   15.79,   15.78,   15.94,   15.36,    15.4,  231592498, 130605
10/05/22,   15.25,   15.27,   15.45,   15.14,    15.2,  128444519, 105540
09/05/22,   15.13,   15.24,   15.53,   15.07,    15.3,  196380320, 137700
06/05/22,   15.54,   15.40,   15.55,   15.00,    15.3,  275378743, 195105
05/05/22,   15.04,   15.00,   15.27,   14.57,    14.9,  211409227, 164928
04/05/22,   15.07,   14.71,   15.14,   14.29,    14.3,  232743571, 144412
03/05/22,   14.23,   14.16,   14.29,   14.01,    14.1,  111813865,  74669
02/05/22,   14.09,   14.01,   14.25,   13.78,    14.1,  154066395, 116500
29/04/22,   14.24,   14.59,   14.84,   14.24,    14.4,  162259979, 107430
28/04/22,   14.23,   14.30,   14.40,   14.23,    14.3,   92137996,  69159
27/04/22,   14.14,   14.16,   14.36,   14.07,    14.2,   89116071,  75377
26/04/22,   14.14,   14.20,   14.38,   14.05,    14.1,  103709564,  89888
25/04/22,   14.15,   14.06,   14.30,   13.87,    14.0,  141235818,  99443
22/04/22,   14.36,   14.48,   14.71,   14.24,    14.5,  158544897, 110889
20/04/22,   14.94,   14.86,   15.01,   14.73,    14.8,   73825465,  61678
19/04/22,   14.87,   14.81,   15.04,   14.62,    14.6,  188161999, 111516
18/04/22,   14.45,   14.48,   14.76,   14.32,    14.6,  162350481, 111087
14/04/22,   14.71,   14.81,   15.07,   14.65,    14.8,  253838104, 141699
13/04/22,   14.87,   14.84,   14.98,   14.68,    14.8,  235893058, 152253
12/04/22,   14.56,   14.72,   14.93,   14.54,    14.8,  159250338, 108275
11/04/22,   14.60,   14.60,   14.68,   14.54,    14.5,  111875073,  73455
08/04/22,   14.72,   14.72,   14.81,   14.56,    14.6,  141238727, 101735
07/04/22,   14.65,   14.40,   14.66,   13.99,    14.0,  275194543, 132986
06/04/22,   13.92,   13.92,   14.11,   13.78,    14.0,  132385643,  92812
05/04/22,   13.94,   14.03,   14.23,   13.94,    14.0,  106595556,  75785
04/04/22,   14.06,   14.02,   14.15,   13.86,    14.1,  130297237,  92825
01/04/22,   14.21,   14.33,   14.54,   14.16,    14.4,  168631351,  98770
31/03/22,   14.40,   14.27,   14.46,   13.99,    14.0,  218993267, 103209
30/03/22,   14.20,   14.11,   14.20,   13.94,    13.9,  161756064, 114048
29/03/22,   13.90,   13.90,   14.10,   13.73,    13.8,  217987820, 137730
28/03/22,   13.59,   13.55,   13.80,   13.32,    13.7,  159601694, 107982
25/03/22,   13.90,   13.90,   14.01,   13.73,    13.8,  120323541,  95871
24/03/22,   13.96,   13.87,   14.02,   13.62,    13.7,  114940761,  92960
23/03/22,   13.79,   13.81,   13.98,   13.64,    13.7,  123206335,  88453
22/03/22,   13.59,   13.59,   13.80,   13.49,    13.7,  130512417, 110424
21/03/22,   13.67,   13.57,   13.80,   13.18,    13.3,  157403112, 114948
18/03/22,   13.17,   13.13,   13.27,   12.85,    12.9,  215036764, 106921
17/03/22,   12.92,   13.00,   13.51,   12.70,    13.4,  414249450, 200277
16/03/22,   13.27,   13.29,   13.56,   13.07,    13.5,  167268398, 114773
15/03/22,   13.39,   13.35,   13.56,   13.11,    13.4,  154038963, 122461
14/03/22,   13.73,   13.77,   14.15,   13.55,    13.9,  121441427,  94595
11/03/22,   13.98,   14.33,   14.80,   13.80,    14.5,  214210729, 133004
10/03/22,   14.49,   14.48,   14.88,   14.00,    14.0,  317161117, 191305
09/03/22,   14.01,   13.86,   14.13,   13.66,    14.0,  204121705, 125013
08/03/22,   13.98,   13.92,   14.19,   13.55,    13.7,  259515808, 183190
07/03/22,   13.69,   14.21,   14.88,   13.59,    14.8,  257825783, 172504
04/03/22,   14.74,   14.69,   14.93,   14.55,    14.6,  128755366,  88573
03/03/22,   14.74,   14.83,   15.03,   14.71,    15.0,  160931434,  96526
02/03/22,   14.93,   14.99,   15.18,   14.80,    15.1,  134855193,  96221
25/02/22,   14.62,   14.46,   14.62,   14.15,    14.4,  200094611, 123291
24/02/22,   14.37,   14.57,   15.18,   14.06,    14.9,  324883682, 202607
23/02/22,   14.73,   14.75,   14.88,   14.54,    14.7,  201043154, 134273
22/02/22,   14.52,   14.55,   14.93,   14.29,    14.7,  186487468, 114319
21/02/22,   14.56,   14.48,   14.62,   14.20,    14.2,  119167093,  97245
18/02/22,   14.20,   14.07,   14.24,   13.87,    14.0,  140282361,  89507
17/02/22,   14.12,   14.13,   14.32,   14.01,    14.1,  100439002,  71707
16/02/22,   14.16,   14.33,   14.49,   14.11,    14.1,  153116451, 115792
15/02/22,   13.98,   13.92,   14.06,   13.73,    14.0,  152660858,  90608
14/02/22,   14.20,   14.27,   14.60,   14.13,    14.5,  129363983,  85129
11/02/22,   14.52,   14.42,   14.58,   14.04,    14.1,  204408374, 122724
10/02/22,   13.98,   14.01,   14.15,   13.74,    13.9,  115015027,  86264
09/02/22,   13.75,   13.86,   14.06,   13.61,    13.6,  118466616,  78715
08/02/22,   13.71,   13.59,   13.75,   13.45,    13.7,  145582774, 118907
07/02/22,   13.82,   13.92,   14.11,   13.81,    14.0,  113604289,  76874
04/02/22,   14.04,   14.11,   14.29,   13.73,    13.9,  137873005,  94572
03/02/22,   13.80,   13.78,   14.16,   13.59,    13.9,  118747622,  92360
02/02/22,   14.00,   14.05,   14.42,   13.92,    14.3,   84263935,  80693
01/02/22,   14.20,   14.14,   14.33,   13.75,    13.9,  133073409,  92039
31/01/22,   13.92,   13.96,   14.20,   13.80,    13.9,  145031427, 108580
28/01/22,   14.01,   14.30,   14.78,   13.86,    14.5,  272894588, 139973
27/01/22,   14.56,   14.62,   14.90,   14.27,    14.7,  210707776, 134272
26/01/22,   14.56,   14.60,   14.75,   14.33,    14.3,  229464561, 133744
25/01/22,   14.20,   14.00,   14.29,   13.59,    13.6,  228402488, 121752
24/01/22,   13.75,   13.59,   13.86,   13.35,    13.6,  184024395, 126160
21/01/22,   13.67,   13.65,   13.73,   13.56,    13.5,  142510083,  86124
20/01/22,   13.66,   13.64,   13.77,   13.40,    13.5,  198302033, 145737
19/01/22,   13.55,   13.72,   13.86,   13.54,    13.7,  179808277, 131689
18/01/22,   13.60,   13.57,   13.77,   13.32,    13.5,  181810769, 110864
17/01/22,   13.55,   13.58,   13.69,   13.45,    13.5,   82937272,  72570
14/01/22,   13.54,   13.37,   13.59,   13.02,    13.0,  224228833, 151684
13/01/22,   13.06,   13.03,   13.18,   12.70,    12.7,  178281343, 119754
12/01/22,   12.79,   12.71,   12.86,   12.45,    12.4,  189071459,  97204
11/01/22,   12.40,   12.32,   12.51,   11.98,    12.0,  170912392,  91662
10/01/22,   12.05,   12.02,   12.15,   11.93,    12.0,   87000764,  59090
07/01/22,   12.13,   12.07,   12.18,   11.98,    12.0,  110483706,  67969
06/01/22,   12.06,   12.14,   12.33,   11.98,    12.1,  142126116,  94987
05/01/22,   12.07,   12.28,   12.60,   12.04,    12.5,  182220968,  91935
04/01/22,   12.57,   12.56,   12.66,   12.43,    12.5,  120203014,  78612
03/01/22,   12.52,   12.46,   12.58,   12.29,    12.3,  122625140,  82479
30/12/21,   12.24,   12.27,   12.34,   12.21,    12.3,  100445121,  53532
29/12/21,   12.30,   12.31,   12.43,   12.23,    12.3,   82468331,  61088
28/12/21,   12.39,   12.43,   12.60,   12.34,    12.4,   71276383,  43142
27/12/21,   12.39,   12.32,   12.39,   12.12,    12.1,  102671910,  46060
23/12/21,   12.18,   12.18,   12.23,   12.12,    12.1,   66691933,  43381
22/12/21,   12.12,   12.12,   12.22,   12.04,    12.2,   78379828,  43418
21/12/21,   12.14,   12.19,   12.36,   12.09,    12.3,   94150464,  63985
20/12/21,   12.12,   12.06,   12.30,   11.93,    12.2,  247111218, 137752
17/12/21,   12.46,   12.53,   12.74,   12.39,    12.6,  216683177,  96250
16/12/21,   12.77,   12.80,   12.89,   12.70,    12.7,  131380399,  84099
15/12/21,   12.60,   12.46,   12.60,   12.31,    12.5,  128119277,  86504
14/12/21,   12.53,   12.63,   12.85,   12.48,    12.7,  132117210,  68973
13/12/21,   12.69,   12.73,   12.93,   12.60,    12.7,  105606641,  63892
10/12/21,   12.75,   12.77,   12.95,   12.69,    12.7,   89552433,  62228
09/12/21,   12.60,   12.55,   12.70,   12.39,    12.5,  157173548,  87834
08/12/21,   12.62,   12.73,   12.94,   12.58,    12.6,  165312560,  91785
07/12/21,   12.63,   12.58,   12.73,   12.39,    12.6,  229925862, 121751
06/12/21,   12.43,   12.48,   12.60,   12.34,    12.3,  153749048, 123336
03/12/21,   12.39,   12.32,   12.45,   12.15,    12.2,  244144085, 140388
02/12/21,   12.19,   11.88,   12.26,   11.27,    11.6,  444851715, 235329
01/12/21,   11.41,   11.60,   11.82,   11.35,    11.4,  350389230, 167331
30/11/21,   11.34,   11.30,   11.42,   11.12,    11.3,  335369463, 129873
29/11/21,   11.34,   11.33,   11.49,   11.10,    11.3,  219714270, 136968
26/11/21,   10.98,   11.00,   11.23,   10.82,    10.9,  282373859, 149700
25/11/21,   11.41,   11.32,   11.47,   11.01,    11.1,  269598147, 151902
24/11/21,   10.92,   10.82,   10.97,   10.61,    10.7,  166716342,  82967
23/11/21,   10.71,   10.61,   10.82,   10.21,    10.2,  280915480, 176295
22/11/21,   10.16,   10.31,   10.45,   10.13,    10.1,  153643409,  87131
19/11/21,   10.06,   10.05,   10.13,    9.93,    10.0,  222640148,  87276
18/11/21,   10.24,   10.17,   10.31,   10.05,    10.3,  166117522, 102031
17/11/21,   10.25,   10.38,   10.58,   10.21,    10.5,  213335298,  94441
16/11/21,   10.51,   10.47,   10.62,   10.27,    10.5,  158182226, 116836
12/11/21,   10.39,   10.24,   10.47,   10.02,    10.1,  222797338,  93108
11/11/21,   10.19,   10.19,   10.35,   10.10,    10.3,  157944396,  71139
10/11/21,   10.18,   10.26,   10.37,   10.08,    10.2,  176886267,  84268
09/11/21,   10.28,   10.28,   10.38,   10.09,    10.0,  189302364, 114537
08/11/21,   10.08,   10.10,   10.28,    9.91,     9.9,  154994208, 101923
05/11/21,    9.96,   10.04,   10.24,    9.93,    10.1,  223650589, 179943
04/11/21,   10.02,   10.10,   10.50,    9.96,    10.4,  240585466, 109714
03/11/21,   10.34,   10.51,   10.73,   10.32,    10.6,  216512874, 103943
01/11/21,   10.78,   10.77,   10.91,   10.56,    10.6,  264641214, 101583
29/10/21,   10.50,   10.72,   11.25,   10.38,    11.2,  408467555, 208590
28/10/21,   11.16,   11.12,   11.27,   10.89,    11.0,  232645021, 109382
27/10/21,   11.05,   11.09,   11.19,   10.98,    11.1,  149529392,  82009
26/10/21,   11.07,   11.14,   11.27,   11.02,    11.0,  150170062,  94979
25/10/21,   11.19,   11.02,   11.30,   10.65,    10.7,  352518617, 175879
22/10/21,   10.47,   10.31,   10.70,    9.93,    10.4,  359182790, 230783
21/10/21,   10.58,   10.58,   10.87,   10.37,    10.7,  263519221, 118561
20/10/21,   10.95,   10.95,   11.09,   10.77,    10.9,  145457383,  81047
19/10/21,   10.79,   10.95,   11.31,   10.74,    11.2,  289247528, 141660
18/10/21,   11.34,   11.33,   11.42,   11.17,    11.3,  178850555,  96698
15/10/21,   11.41,   11.41,   11.49,   11.37,    11.4,  185942143,  76766
14/10/21,   11.44,   11.51,   11.65,   11.37,    11.5,  197744593, 146732
13/10/21,   11.41,   11.36,   11.45,   11.21,    11.2,  144348877, 111896
11/10/21,   11.31,   11.39,   11.50,   11.23,    11.3,  198585161, 101944
08/10/21,   11.22,   11.23,   11.41,   11.07,    11.1,  218333630, 136950
07/10/21,   11.02,   11.06,   11.17,   10.89,    11.0,  157126272,  76464
06/10/21,   11.04,   11.07,   11.23,   10.98,    11.1,  219561044,  90807
05/10/21,   11.34,   11.27,   11.34,   11.13,    11.1,  260845240, 134750
04/10/21,   11.09,   10.92,   11.10,   10.67,    10.7,  277918686, 137267
01/10/21,   10.78,   10.65,   10.78,   10.43,    10.4,  158556319,  95980
30/09/21,   10.50,   10.55,   10.64,   10.47,    10.6,  170498183,  81596
29/09/21,   10.56,   10.51,   10.61,   10.33,    10.4,  152445364,  87940
28/09/21,   10.38,   10.53,   10.76,   10.31,    10.4,  305711978, 175574
27/09/21,   10.45,   10.47,   10.58,   10.21,    10.4,  231421707, 100025
24/09/21,   10.36,   10.34,   10.42,   10.20,    10.2,  116345170,  71890
23/09/21,   10.34,   10.25,   10.38,    9.98,    10.0,  219155039, 157595
22/09/21,    9.96,    9.99,   10.10,    9.84,     9.8,  182293350,  94386
21/09/21,    9.71,    9.63,    9.75,    9.44,     9.6,  167694776,  86984
20/09/21,    9.51,    9.35,    9.51,    9.16,     9.2,  208162518, 112768
17/09/21,    9.61,    9.69,   10.04,    9.55,    10.0,  341942575, 146403
16/09/21,   10.06,    9.97,   10.10,    9.84,    10.0,  170265572,  86616
15/09/21,   10.14,   10.08,   10.20,    9.97,    10.0,  174725787,  94523
14/09/21,    9.97,   10.00,   10.11,    9.91,    10.0,  170030990,  83794
13/09/21,   10.10,   10.07,   10.17,    9.87,     9.9,  164173820, 102637
10/09/21,    9.77,    9.86,   10.08,    9.77,    10.0,  203422073, 125590
09/09/21,    9.84,    9.58,    9.97,    9.31,     9.6,  405765806, 179660
08/09/21,    9.61,    9.84,   10.15,    9.57,    10.1,  208379368, 109635
06/09/21,   10.20,   10.21,   10.30,   10.08,    10.1,   69509427,  40242
03/09/21,   10.14,   10.14,   10.32,   10.06,    10.2,  151079930,  73627
02/09/21,   10.25,   10.35,   10.54,   10.20,    10.3,  145572730,  93771
01/09/21,   10.41,   10.37,   10.54,   10.14,    10.5,  180170883, 135640
31/08/21,   10.48,   10.61,   10.88,   10.39,    10.8,  286909564, 139214
30/08/21,   10.91,   10.98,   11.07,   10.90,    10.9,  158195473,  78068
27/08/21,   10.99,   10.84,   10.99,   10.65,    10.6,  198428864,  75383
26/08/21,   10.60,   10.65,   10.76,   10.58,    10.6,  106566603,  65168
25/08/21,   10.68,   10.65,   10.72,   10.56,    10.6,  119378567,  73771
24/08/21,   10.64,   10.57,   10.65,   10.50,    10.5,  129316490,  59301
23/08/21,   10.40,   10.44,   10.53,   10.31,    10.3,  182191404, 103457
20/08/21,   10.25,   10.17,   10.27,   10.08,    10.1,  220488802,  83494
19/08/21,   10.28,   10.21,   10.35,   10.08,    10.1,  209737247, 112671
18/08/21,   10.32,   10.38,   10.53,   10.28,    10.4,  223801699, 107906
17/08/21,   10.41,   10.39,   10.65,   10.19,    10.3,  243295466, 127839
16/08/21,   10.41,   10.44,   10.64,   10.28,    10.6,  278373780, 140055
13/08/21,   10.66,   10.65,   10.77,   10.56,    10.5,  234724958, 118621
12/08/21,   10.58,   10.53,   10.62,   10.36,    10.4,  261969662,  89608
11/08/21,   10.42,   10.38,   10.55,   10.17,    10.2,  269360327,  95571
10/08/21,   10.30,   10.37,   10.47,   10.28,    10.3,  232067817,  82030
09/08/21,   10.25,   10.18,   10.26,   10.07,    10.1,  207485347, 118853
06/08/21,   10.32,   10.31,   10.37,   10.18,    10.3,  140331104,  85980
05/08/21,   10.31,   10.38,   10.54,   10.20,    10.4,  616092302, 330239
04/08/21,    9.57,    9.57,    9.73,    9.44,     9.6,  241574437, 122189
03/08/21,    9.77,    9.61,    9.78,    9.38,     9.6,  197532525,  95752
02/08/21,    9.61,    9.77,    9.97,    9.60,     9.9,  193900058,  94024
30/07/21,    9.79,    9.91,   10.12,    9.77,    10.0,  203894894,  86482
29/07/21,   10.10,   10.10,   10.15,   10.00,    10.1,  120748909,  67600
28/07/21,   10.08,   10.05,   10.14,    9.90,     9.9,  128278675,  55859
27/07/21,    9.87,    9.87,    9.96,    9.79,     9.9,  142821974,  66164
26/07/21,    9.98,    9.90,    9.98,    9.71,     9.7,  128588961,  64339
23/07/21,    9.71,    9.78,    9.87,    9.70,     9.8,   93483147,  38817
22/07/21,    9.79,    9.80,    9.91,    9.71,     9.8,  103736868,  50394
21/07/21,    9.81,    9.83,    9.91,    9.66,     9.7,  140401648,  63407
20/07/21,    9.66,    9.62,    9.80,    9.41,     9.5,  174538983,  73136
19/07/21,    9.54,    9.50,    9.61,    9.38,     9.4,  219946115, 134498
16/07/21,    9.70,    9.79,    9.95,    9.65,     9.9,  185432439,  68417
15/07/21,    9.84,    9.91,   10.05,    9.79,    10.0,  187003599, 105846
14/07/21,   10.07,   10.11,   10.25,   10.02,    10.2,  142139562,  68874
13/07/21,   10.14,   10.08,   10.17,    9.95,    10.0,  114219268,  78823
12/07/21,   10.08,   10.04,   10.10,    9.92,    10.0,  145542139,  66536
08/07/21,   10.00,    9.97,   10.08,    9.91,     9.9,  221841704,  87926
07/07/21,   10.20,   10.13,   10.24,    9.97,    10.2,  203168876,  79845
06/07/21,   10.07,   10.20,   10.47,   10.07,    10.4,  268963253, 126387
05/07/21,   10.50,   10.47,   10.61,   10.31,    10.5,  154065271,  65434
02/07/21,   10.61,   10.57,   10.68,   10.44,    10.6,  102649432,  55587
01/07/21,   10.57,   10.64,   10.87,   10.51,    10.8,  178858661,  91884
30/06/21,   10.70,   10.67,   10.77,   10.51,    10.5,  196444837,  91992
29/06/21,   10.61,   10.56,   10.61,   10.45,    10.5,  118759953,  60844
28/06/21,   10.56,   10.53,   10.65,   10.42,    10.6,  110909566,  55543
25/06/21,   10.58,   10.70,   10.83,   10.53,    10.7,  233495884,  78340
24/06/21,   10.77,   10.70,   10.77,   10.63,    10.7,  141503290,  50201
23/06/21,   10.65,   10.65,   10.74,   10.56,    10.6,  157529320,  62937
22/06/21,   10.58,   10.51,   10.65,   10.42,    10.5,  114476696,  58540
21/06/21,   10.53,   10.49,   10.56,   10.32,    10.3,  139366803,  73406
18/06/21,   10.31,   10.27,   10.33,   10.05,    10.1,  313411265,  78025
17/06/21,   10.24,   10.32,   10.62,   10.14,    10.5,  262069960, 137274
16/06/21,   10.61,   10.56,   10.65,   10.46,    10.5,  212940474,  73971
15/06/21,   10.56,   10.51,   10.57,   10.40,    10.5,  117172422,  40110
14/06/21,   10.45,   10.54,   10.66,   10.39,    10.5,  176757653,  67450
11/06/21,   10.38,   10.39,   10.50,   10.29,    10.4,  151104893,  64858
10/06/21,   10.43,   10.47,   10.56,   10.38,    10.4,   98670945,  50221
09/06/21,   10.41,   10.50,   10.58,   10.37,    10.4,  166846968,  62990
08/06/21,   10.41,   10.37,   10.47,   10.17,    10.2,  243117461, 107264
07/06/21,   10.30,   10.29,   10.38,   10.18,    10.3,  204737795,  82116
04/06/21,   10.36,   10.32,   10.40,   10.15,    10.2,  282582574, 131962
02/06/21,   10.20,   10.10,   10.21,    9.91,     9.9,  289436809, 175256
01/06/21,    9.92,    9.93,   10.08,    9.83,     9.9,  249479936, 108086
31/05/21,    9.78,    9.79,    9.90,    9.74,     9.8,  127262859,  86245
28/05/21,    9.83,    9.72,    9.84,    9.51,     9.5,  356464115, 210068
27/05/21,    9.42,    9.44,    9.55,    9.36,     9.5,  134517504,  46568
26/05/21,    9.50,    9.42,    9.53,    9.34,     9.4,  128303734,  56224
25/05/21,    9.38,    9.51,    9.67,    9.37,     9.6,  174880403,  80951
24/05/21,    9.60,    9.59,    9.63,    9.44,     9.5,  173052071,  73644
21/05/21,    9.44,    9.48,    9.58,    9.43,     9.5,  223501580,  69071
20/05/21,    9.43,    9.43,    9.57,    9.35,     9.5,  196251603,  70426
19/05/21,    9.51,    9.50,    9.59,    9.38,     9.3,  232614320, 110821
18/05/21,    9.59,    9.61,    9.75,    9.57,     9.7,  174868936,  95941
17/05/21,    9.69,    9.62,    9.69,    9.54,     9.5,  229876678, 109538
14/05/21,    9.57,    9.44,    9.60,    9.30,     9.3,  539788166, 284795
13/05/21,    9.09,    9.02,    9.13,    8.88,     9.0,  212311578,  81211
12/05/21,    9.02,    9.10,    9.29,    8.96,     9.0,  247496364, 117840
11/05/21,    9.14,    9.06,    9.15,    8.84,     8.8,  202472396,  72788
10/05/21,    8.96,    9.03,    9.09,    8.93,     9.0,  202615011,  96364
07/05/21,    8.87,    8.77,    8.89,    8.54,     8.5,  203508124,  67504
06/05/21,    8.55,    8.57,    8.67,    8.51,     8.6,  148830796,  60530
05/05/21,    8.66,    8.62,    8.70,    8.41,     8.4,  208064300,  78826
04/05/21,    8.33,    8.43,    8.59,    8.33,     8.5,  123090474,  62087
03/05/21,    8.52,    8.55,    8.66,    8.47,     8.6,  134730672,  66960
30/04/21,    8.59,    8.60,    8.69,    8.46,     8.5,  168070727,  71656
29/04/21,    8.59,    8.61,    8.84,    8.52,     8.7,  136955989,  56301
28/04/21,    8.70,    8.64,    8.77,    8.50,     8.5,  182529049,  50403
27/04/21,    8.39,    8.56,    8.80,    8.39,     8.6,  210793889,  74149
26/04/21,    8.65,    8.66,    8.75,    8.59,     8.6,   91465103,  44848
23/04/21,    8.61,    8.62,    8.70,    8.56,     8.6,  165902749,  55651
22/04/21,    8.62,    8.68,    8.81,    8.59,     8.7,  128150274,  53338
20/04/21,    8.66,    8.74,    8.93,    8.64,     8.8,  260991865,  81050
19/04/21,    8.84,    8.77,    9.06,    8.28,     8.3,  540035383, 157905
16/04/21,    8.34,    8.36,    8.45,    8.30,     8.4,  163810074,  72551
15/04/21,    8.39,    8.52,    8.66,    8.36,     8.6,  176457055,  72424
14/04/21,    8.56,    8.56,    8.65,    8.43,     8.5,  258395884,  68293
13/04/21,    8.43,    8.43,    8.49,    8.33,     8.4,  152251300,  44287
12/04/21,    8.41,    8.43,    8.57,    8.36,     8.4,  143856680,  49475
09/04/21,    8.33,    8.33,    8.36,    8.22,     8.2,  134786028,  56400
08/04/21,    8.34,    8.33,    8.46,    8.22,     8.4,  179749962,  64704
07/04/21,    8.45,    8.50,    8.56,    8.42,     8.4,  158602336,  55860
06/04/21,    8.45,    8.49,    8.57,    8.42,     8.5,  130390651,  50269
05/04/21,    8.46,    8.42,    8.52,    8.33,     8.5,  114877043,  47084
01/04/21,    8.41,    8.45,    8.58,    8.36,     8.5,  134208512,  51713
31/03/21,    8.49,    8.49,    8.52,    8.36,     8.3,  194837766,  93256
30/03/21,    8.38,    8.37,    8.44,    8.30,     8.3,  119410485,  52529
29/03/21,    8.38,    8.30,    8.38,    8.20,     8.2,  142452159,  66808
26/03/21,    8.24,    8.28,    8.40,    8.13,     8.2,  173044139,  64400
25/03/21,    8.17,    7.99,    8.21,    7.81,     7.9,  225250743,  82696
24/03/21,    8.03,    8.16,    8.29,    8.03,     8.1,  179924239,  76591
23/03/21,    8.03,    8.17,    8.32,    8.03,     8.1,  162144650,  71069
22/03/21,    8.28,    8.26,    8.36,    8.17,     8.3,  125442610,  50693
19/03/21,    8.45,    8.36,    8.46,    8.16,     8.1,  256916160,  70173
18/03/21,    8.18,    8.29,    8.42,    8.10,     8.4,  219304474, 111070
17/03/21,    8.47,    8.37,    8.50,    8.13,     8.1,  221882873, 102302
16/03/21,    8.20,    8.23,    8.33,    8.17,     8.3,  123472532,  58843
15/03/21,    8.33,    8.22,    8.33,    8.13,     8.1,  194250255,  81592
12/03/21,    8.16,    8.10,    8.22,    8.04,     8.1,  194024965,  72922
11/03/21,    8.20,    8.11,    8.27,    7.96,     7.9,  371606498, 145190
10/03/21,    7.85,    7.76,    7.85,    7.58,     7.7,  317376284, 118463
09/03/21,    7.59,    7.55,    7.72,    7.34,     7.5,  349100068, 133130
08/03/21,    7.43,    7.61,    7.84,    7.37,     7.7,  401728390, 145692
05/03/21,    7.86,    7.96,    8.17,    7.84,     7.8,  358290986, 146700
04/03/21,    7.82,    7.75,    7.87,    7.43,     7.5,  362744770, 135863
03/03/21,    7.46,    7.42,    7.71,    7.20,     7.6,  527535522, 185825
02/03/21,    7.75,    7.57,    7.85,    7.28,     7.6,  420672795, 172097
01/03/21,    7.76,    7.88,    8.10,    7.71,     8.0,  257119815, 116735
26/02/21,    7.82,    7.91,    8.23,    7.73,     8.1,  454377355, 243409
25/02/21,    8.17,    8.51,    8.88,    8.13,     8.8,  483693764, 204187
24/02/21,    8.59,    8.60,    8.81,    8.45,     8.6,  441549644, 177805
23/02/21,    8.46,    8.25,    8.55,    7.99,     8.1,  834971849, 356366
22/02/21,    7.55,    7.76,    8.17,    7.53,     8.0, 1393710916, 897986
19/02/21,    9.61,    9.75,   10.04,    9.57,     9.8,  613192201, 212910
18/02/21,   10.31,   10.50,   10.89,   10.22,    10.6,  300032868, 138879
17/02/21,   10.40,   10.19,   10.41,    9.91,    10.0,  156288459,  64146
12/02/21,   10.01,    9.92,   10.04,    9.71,     9.7,  135838004,  48897
11/02/21,    9.87,    9.93,   10.04,    9.82,     9.9,  173867802,  66026
10/02/21,    9.79,    9.70,    9.87,    9.54,     9.7,  150606983,  68116
09/02/21,    9.69,    9.77,    9.97,    9.63,     9.8,  180626016,  80551
08/02/21,    9.90,    9.98,   10.31,    9.79,    10.0,  281018020, 129505
05/02/21,   10.21,   10.32,   10.58,    9.96,    10.2,  344403764, 120586
04/02/21,   10.13,   10.08,   10.20,    9.93,    10.1,  117671641,  57831
03/02/21,   10.14,   10.16,   10.25,   10.08,    10.2,  147093218,  75480
02/02/21,   10.08,   10.09,   10.25,    9.92,     9.9,  260544582, 106427
01/02/21,    9.68,    9.60,    9.74,    9.44,     9.6,  126264360,  73784
29/01/21,    9.38,    9.55,    9.74,    9.38,     9.6,  191913642,  81668
28/01/21,    9.77,    9.83,   10.02,    9.61,     9.6,  192371999,  70505
27/01/21,    9.63,    9.63,    9.91,    9.34,     9.4,  194652736,  82073
26/01/21,    9.51,    9.62,    9.84,    9.44,     9.6,  183484350,  95122
22/01/21,    9.54,    9.48,    9.60,    9.35,     9.4,  145393308,  80232
21/01/21,    9.69,    9.79,    9.99,    9.67,     9.8,  117233934,  77581
20/01/21,    9.93,   10.05,   10.25,    9.90,    10.1,  171077588,  69508
19/01/21,   10.09,    9.96,   10.15,    9.71,    10.0,  175311036,  76733
18/01/21,    9.87,    9.97,   10.14,    9.85,     9.9,  195793289,  67042
15/01/21,    9.90,    9.97,   10.24,    9.86,    10.2,  229396996,  95266
14/01/21,   10.36,   10.31,   10.44,   10.10,    10.2,  144016528,  88269
13/01/21,   10.25,   10.41,   10.87,   10.20,    10.7,  266788411, 118700
12/01/21,   10.77,   10.91,   11.11,   10.77,    10.9,  186719140,  78922
11/01/21,   10.87,   10.82,   10.92,   10.70,    10.7,  138527613,  56066
08/01/21,   10.95,   10.91,   11.18,   10.67,    11.0,  191070771,  82901
07/01/21,   10.91,   10.84,   10.97,   10.66,    10.6,  159601110,  75579
06/01/21,   10.58,   10.75,   10.87,   10.58,    10.6,  274147674, 110107
05/01/21,   10.57,   10.32,   10.62,    9.93,    10.1,  270786540, 107389
04/01/21,   10.17,   10.13,   10.28,   10.05,    10.0,  212578652, 109323
30/12/20,    9.97,    9.97,   10.04,    9.92,     9.9,  105083128,  42635
29/12/20,    9.95,    9.93,   10.00,    9.84,     9.9,   84917213,  48731
28/12/20,    9.91,    9.95,   10.05,    9.91,     9.9,  103283054,  62430
23/12/20,    9.84,    9.83,    9.94,    9.61,     9.6,  139234557,  55543
22/12/20,    9.60,    9.60,    9.65,    9.52,     9.5,  132078107,  49658
21/12/20,    9.51,    9.54,    9.66,    9.34,     9.5,  284035270, 125341
18/12/20,    9.89,    9.91,    9.96,    9.86,     9.8,  127085927,  44201
17/12/20,    9.93,    9.93,    9.98,    9.87,     9.9,  111257847,  51787
16/12/20,    9.92,    9.84,    9.93,    9.65,     9.8,  168659923,  86579
15/12/20,    9.80,    9.79,    9.84,    9.71,     9.7,  134053928,  40498
14/12/20,    9.71,    9.80,    9.95,    9.71,     9.8,  151070619,  67450
11/12/20,    9.70,    9.69,    9.80,    9.60,     9.6,  137371168,  75886
10/12/20,    9.79,    9.77,    9.92,    9.55,     9.5,  277037310, 106393
09/12/20,    9.49,    9.38,    9.50,    9.29,     9.3,  149349050,  74580
08/12/20,    9.38,    9.42,    9.56,    9.31,     9.4,  131608576,  78324
07/12/20,    9.51,    9.59,    9.79,    9.38,     9.6,  206323896,  60006
04/12/20,    9.68,    9.62,    9.70,    9.53,     9.5,  175408127,  80543
03/12/20,    9.37,    9.33,    9.46,    9.16,     9.2,  177304314,  81101
02/12/20,    9.11,    9.13,    9.33,    8.91,     9.0,  250568970,  96157
01/12/20,    9.02,    8.96,    9.09,    8.90,     8.9,  167597283,  85912
30/11/20,    8.77,    8.88,    9.10,    8.74,     8.8,  256502750,  85833
27/11/20,    8.96,    9.09,    9.16,    8.94,     9.1,  141471910,  54862
26/11/20,    9.09,    9.07,    9.13,    8.99,     9.1,  119011032,  58523
25/11/20,    9.23,    9.18,    9.33,    9.03,     9.2,  210390853,  97033
24/11/20,    9.23,    9.21,    9.38,    9.03,     9.0,  435247016, 171156
23/11/20,    8.84,    8.66,    8.84,    8.46,     8.4,  356913900, 104861
20/11/20,    8.33,    8.33,    8.44,    8.25,     8.3,  108461238,  45651
19/11/20,    8.37,    8.33,    8.43,    8.22,     8.2,  185628651,  68136
18/11/20,    8.29,    8.41,    8.50,    8.29,     8.4,  194700375,  77643
17/11/20,    8.33,    8.33,    8.50,    8.08,     8.1,  267450675,  87518
16/11/20,    8.20,    8.22,    8.32,    8.13,     8.1,  288807995, 104906
13/11/20,    7.96,    7.90,    8.03,    7.71,     7.7,  187825872,  92217
12/11/20,    7.71,    7.82,    8.03,    7.66,     8.0,  219275223, 103117
11/11/20,    8.06,    7.99,    8.22,    7.87,     8.2,  264774345,  99072
10/11/20,    8.11,    7.99,    8.14,    7.67,     7.7,  465380676, 166159
09/11/20,    7.60,    7.64,    7.98,    7.39,     7.4,  468595289, 185022
06/11/20,    6.95,    6.95,    7.03,    6.87,     6.8,  105974159,  39654
05/11/20,    7.01,    6.99,    7.04,    6.95,     7.0,  116133551,  49219
04/11/20,    6.95,    6.92,    7.06,    6.80,     7.0,  186876823,  77218
03/11/20,    6.92,    6.88,    7.01,    6.81,     6.8,  188948335,  79092
30/10/20,    6.66,    6.74,    6.87,    6.64,     6.7,  182079986,  76640
29/10/20,    6.80,    6.55,    6.82,    6.24,     6.4,  246735752, 106569
28/10/20,    6.56,    6.69,    6.83,    6.56,     6.8,  225304267,  90781
27/10/20,    7.00,    7.03,    7.16,    6.97,     7.1,  139062427,  44527
26/10/20,    7.12,    7.13,    7.22,    7.06,     7.1,  165458845,  57884
23/10/20,    7.24,    7.30,    7.43,    7.23,     7.3,  175581044,  67609
22/10/20,    7.33,    7.26,    7.33,    7.06,     7.0,  280837935,  79857
21/10/20,    7.09,    7.06,    7.15,    6.97,     7.0,  172086082,  60971
20/10/20,    7.09,    7.03,    7.13,    6.88,     6.9,  194324575,  60735
19/10/20,    6.86,    6.92,    7.03,    6.79,     6.8,  305337807,  70312
16/10/20,    6.81,    6.83,    6.94,    6.81,     6.9,  142184341,  72952
15/10/20,    6.95,    6.91,    6.95,    6.83,     6.8,  161872538,  85281
14/10/20,    7.03,    7.09,    7.16,    7.03,     7.0,  126709964,  51222
13/10/20,    7.09,    7.03,    7.09,    6.95,     7.0,  157097976,  43411
09/10/20,    6.97,    7.05,    7.17,    6.97,     7.1,  192897251,  80106
08/10/20,    7.20,    7.09,    7.26,    6.99,     7.0,  222098726,  69232
07/10/20,    6.97,    6.97,    7.06,    6.87,     7.0,  152039569,  65412
06/10/20,    7.02,    7.14,    7.29,    7.02,     7.2,  219213168,  73395
05/10/20,    7.06,    6.95,    7.09,    6.78,     6.8,  208054979,  67313
02/10/20,    6.69,    6.81,    6.95,    6.69,     6.9,  242138763,  72258
01/10/20,    6.99,    6.89,    7.06,    6.74,     6.9,  220795620,  75069
30/09/20,    6.88,    6.95,    7.06,    6.83,     6.8,  197614215,  66780
29/09/20,    6.80,    6.85,    6.99,    6.79,     6.9,  150451703,  55577
28/09/20,    6.90,    7.06,    7.24,    6.90,     7.1,  138658245,  56901
25/09/20,    7.09,    7.06,    7.13,    7.00,     7.0,  114138601,  42274
24/09/20,    7.17,    7.14,    7.29,    7.06,     7.1,  216959803,  63610
23/09/20,    7.11,    7.25,    7.37,    7.10,     7.3,  162103124,  55000
22/09/20,    7.31,    7.38,    7.52,    7.30,     7.3,  134138952,  49339
21/09/20,    7.34,    7.39,    7.55,    7.32,     7.5,  208691745,  75333
18/09/20,    7.61,    7.67,    7.81,    7.57,     7.7,  182595606,  63257
17/09/20,    7.81,    7.71,    7.82,    7.55,     7.5,  171577283,  70857
16/09/20,    7.66,    7.67,    7.75,    7.59,     7.6,  143256440,  54412
15/09/20,    7.61,    7.66,    7.76,    7.57,     7.7,  166391861,  66544
14/09/20,    7.62,    7.60,    7.74,    7.55,     7.7,  132086291,  68649
11/09/20,    7.70,    7.72,    7.83,    7.66,     7.7,  201910714,  73054
10/09/20,    7.79,    7.85,    7.96,    7.78,     7.9,  165758598,  62288
09/09/20,    7.99,    7.96,    8.02,    7.91,     7.9,  119892091,  53510
08/09/20,    7.83,    7.80,    7.91,    7.71,     7.9,  211437567,  81407
04/09/20,    8.08,    8.03,    8.09,    7.96,     8.0,  148643222,  85904
03/09/20,    8.06,    8.04,    8.13,    7.95,     7.9,  248974181,  89319
02/09/20,    8.03,    8.01,    8.13,    7.92,     8.0,  152352769,  58243
01/09/20,    8.05,    7.96,    8.06,    7.79,     7.8,  188404423,  62859
31/08/20,    7.71,    7.76,    7.88,    7.71,     7.8,  138050409,  50166
28/08/20,    7.93,    7.85,    7.93,    7.76,     7.8,   88463292,  41785
27/08/20,    7.81,    7.82,    7.91,    7.76,     7.8,  100751094,  47887
26/08/20,    7.82,    7.88,    8.07,    7.76,     8.0,  198861164,  81598
25/08/20,    8.05,    8.04,    8.14,    7.98,     8.1,  107944650,  54540
24/08/20,    8.08,    8.08,    8.13,    8.03,     8.0,  147313121,  48142
21/08/20,    7.95,    7.91,    7.96,    7.85,     7.9,  109845347,  46593
20/08/20,    7.99,    7.96,    8.05,    7.85,     7.9,  157009227,  59147
19/08/20,    8.06,    8.10,    8.21,    8.00,     8.0,  147988546,  60430
18/08/20,    8.09,    8.10,    8.18,    8.02,     8.0,  140466415,  55435
17/08/20,    7.96,    7.89,    8.04,    7.81,     7.9,  148076412,  57816
14/08/20,    7.97,    8.01,    8.08,    7.92,     8.0,  109174122,  52061
13/08/20,    8.04,    8.13,    8.30,    7.99,     8.2,  126689719,  64195
12/08/20,    8.26,    8.22,    8.33,    8.11,     8.2,  190428048,  69394
11/08/20,    8.11,    8.28,    8.40,    8.10,     8.3,  188450591,  89184
10/08/20,    8.24,    8.10,    8.24,    7.97,     8.0,  149150087,  52520
07/08/20,    8.03,    7.98,    8.07,    7.94,     8.0,  159342373,  70475
06/08/20,    8.17,    8.18,    8.28,    8.09,     8.2,  160165932,  69999
05/08/20,    8.16,    8.10,    8.20,    7.82,     7.8,  390299591, 109502
04/08/20,    7.66,    7.65,    7.76,    7.49,     7.5,  178904374,  71551
03/08/20,    7.67,    7.72,    7.94,    7.65,     7.9,  180827341,  70378
31/07/20,    7.82,    7.92,    8.14,    7.81,     8.0,  214387272,  74020
30/07/20,    8.03,    7.99,    8.08,    7.91,     8.0,  164525216,  53041
29/07/20,    8.16,    8.13,    8.19,    8.08,     8.0,  125105260,  45182
28/07/20,    8.03,    8.08,    8.21,    8.03,     8.1,  137279433,  57884
27/07/20,    8.17,    8.06,    8.19,    7.90,     8.0,  160569658,  77921
24/07/20,    7.99,    8.00,    8.10,    7.88,     7.9,  123362728,  45405
23/07/20,    7.95,    8.04,    8.17,    7.93,     8.1,  182015766,  84845
22/07/20,    8.10,    8.13,    8.23,    8.09,     8.2,  122579042,  59533
21/07/20,    8.22,    8.23,    8.30,    8.14,     8.1,  289357064,  89790
20/07/20,    8.00,    8.02,    8.07,    7.92,     7.9,  138209357,  47892
17/07/20,    8.00,    8.02,    8.09,    7.96,     8.0,  141752051,  75546
16/07/20,    7.99,    8.03,    8.20,    7.92,     8.1,  197985970,  70517
15/07/20,    8.22,    8.16,    8.23,    8.04,     8.1,  165869375,  76140
14/07/20,    8.07,    7.96,    8.08,    7.69,     7.7,  254105617,  76227
13/07/20,    7.81,    7.89,    7.97,    7.81,     7.9,  157636022,  57370
10/07/20,    7.91,    7.86,    7.97,    7.76,     7.8,  163590284,  55861
09/07/20,    7.80,    7.85,    8.03,    7.76,     8.0,  162499551,  55292
08/07/20,    7.97,    7.96,    8.01,    7.87,     7.9,  139569314,  65191
07/07/20,    7.82,    7.85,    7.91,    7.80,     7.8,  132354903,  50044
06/07/20,    7.91,    7.95,    8.04,    7.85,     7.8,  164789874,  58707
03/07/20,    7.74,    7.76,    7.82,    7.67,     7.7,   68242345,  27821
02/07/20,    7.76,    7.76,    7.82,    7.69,     7.7,  160324416,  51755
01/07/20,    7.64,    7.71,    7.82,    7.56,     7.6,  224351155,  74799
30/06/20,    7.57,    7.56,    7.67,    7.42,     7.5,  185056628,  60994
29/06/20,    7.61,    7.54,    7.61,    7.35,     7.4,  169910030,  58862
26/06/20,    7.33,    7.39,    7.55,    7.31,     7.4,  158086639,  57139
25/06/20,    7.55,    7.42,    7.55,    7.30,     7.3,  134274202,  59732
24/06/20,    7.39,    7.43,    7.58,    7.29,     7.5,  185226095,  62864
23/06/20,    7.61,    7.60,    7.76,    7.43,     7.4,  224594533,  78148
22/06/20,    7.37,    7.43,    7.59,    7.34,     7.5,  129227141,  68625
19/06/20,    7.55,    7.58,    7.82,    7.47,     7.7,  259471884,  89002
18/06/20,    7.59,    7.55,    7.66,    7.42,     7.4,  161863322,  58690
17/06/20,    7.55,    7.55,    7.69,    7.44,     7.5,  180001546,  62386
16/06/20,    7.53,    7.56,    7.71,    7.45,     7.5,  269155187, 114942
15/06/20,    7.29,    7.11,    7.42,    6.87,     6.9,  284473057, 121766
12/06/20,    7.26,    7.22,    7.45,    7.07,     7.2,  331806410, 157884
10/06/20,    7.53,    7.51,    7.71,    7.39,     7.7,  291403525, 100867
09/06/20,    7.65,    7.67,    7.76,    7.61,     7.7,  274368946, 124457
08/06/20,    7.92,    7.85,    7.96,    7.76,     7.9,  234310135,  78275
05/06/20,    7.77,    7.85,    8.09,    7.76,     7.8,  324529103, 127382
04/06/20,    7.55,    7.53,    7.66,    7.39,     7.5,  305231070,  82931
03/06/20,    7.55,    7.60,    7.71,    7.53,     7.6,  245385804, 102508
02/06/20,    7.53,    7.35,    7.53,    7.26,     7.3,  219936141, 101036
01/06/20,    7.15,    7.15,    7.24,    7.04,     7.0,  246418576, 102047
29/05/20,    7.15,    7.00,    7.15,    6.80,     6.8,  365884583,  87578
28/05/20,    6.95,    6.95,    7.06,    6.83,     6.9,  184777589,  67113
27/05/20,    7.02,    6.86,    7.02,    6.75,     6.9,  212815804,  66073
26/05/20,    6.92,    6.95,    7.07,    6.81,     7.0,  194978024,  76614
25/05/20,    6.84,    6.83,    6.87,    6.79,     6.8,  108307737,  46298
22/05/20,    6.56,    6.55,    6.65,    6.46,     6.6,  202572523,  80004
21/05/20,    6.76,    6.83,    6.95,    6.71,     6.8,  231002020, 109750
20/05/20,    6.80,    6.79,    6.83,    6.70,     6.7,  211590813,  88465
19/05/20,    6.57,    6.59,    6.66,    6.48,     6.5,  227748841,  90534
18/05/20,    6.53,    6.45,    6.53,    6.30,     6.3,  332314858, 120884
15/05/20,    6.03,    6.24,    6.40,    6.03,     6.3,  379339081, 124266
14/05/20,    6.12,    6.02,    6.14,    5.87,     6.1,  339679931, 128063
13/05/20,    6.18,    6.26,    6.46,    6.16,     6.4,  247594292, 121902
12/05/20,    6.38,    6.50,    6.61,    6.38,     6.5,  204128166,  86290
11/05/20,    6.38,    6.49,    6.66,    6.37,     6.4,  184858869,  88864
08/05/20,    6.50,    6.44,    6.55,    6.24,     6.2,  236256794,  98117
07/05/20,    6.13,    6.18,    6.28,    6.11,     6.2,  231434588, 111767
06/05/20,    6.09,    6.18,    6.35,    6.09,     6.2,  192929308,  80730
05/05/20,    6.32,    6.40,    6.50,    6.28,     6.2,  213404668,  88884
04/05/20,    6.12,    6.12,    6.20,    6.03,     6.1,  171154377,  71306
30/04/20,    6.35,    6.35,    6.48,    6.24,     6.3,  228151715,  81166
29/04/20,    6.40,    6.36,    6.50,    6.17,     6.2,  268573614, 111763
28/04/20,    6.08,    5.99,    6.08,    5.84,     5.9,  260158152, 108544
27/04/20,    5.78,    5.70,    5.81,    5.55,     5.6,  244264452, 101446
24/04/20,    5.60,    5.61,    5.91,    5.38,     5.8,  458856530, 167737
23/04/20,    5.97,    6.03,    6.13,    5.84,     6.0,  268719552, 108228
22/04/20,    5.89,    5.74,    5.89,    5.55,     5.5,  326674808, 113513
20/04/20,    5.60,    5.58,    5.75,    5.41,     5.4,  379887005, 130613
17/04/20,    5.67,    5.57,    5.67,    5.47,     5.5,  331546868, 117156
16/04/20,    5.53,    5.60,    5.89,    5.47,     5.8,  329348416, 118739
15/04/20,    5.76,    5.70,    5.80,    5.59,     5.6,  246247110,  86018
14/04/20,    5.88,    5.98,    6.09,    5.84,     5.9,  258135737, 108694
13/04/20,    5.95,    5.89,    6.02,    5.75,     5.9,  266532597, 112476
09/04/20,    5.92,    6.18,    6.58,    5.81,     6.3,  528155621, 190251
08/04/20,    6.10,    5.97,    6.17,    5.77,     5.8,  329777155, 155029
07/04/20,    5.77,    5.87,    6.02,    5.76,     5.8,  399955130, 152470
06/04/20,    5.55,    5.52,    5.67,    5.34,     5.6,  352269492, 145376
03/04/20,    5.41,    5.42,    5.76,    5.26,     5.7,  406285787, 152581
02/04/20,    5.45,    5.57,    5.82,    5.28,     5.4,  668155656, 217518
01/04/20,    5.03,    4.94,    5.12,    4.69,     4.7,  324829777, 148078
31/03/20,    4.93,    4.94,    5.11,    4.78,     4.7,  443383500, 169844
30/03/20,    4.72,    4.69,    4.83,    4.51,     4.6,  314862949, 130712
27/03/20,    4.69,    4.73,    4.81,    4.67,     4.6,  287924151, 127319
26/03/20,    5.06,    5.10,    5.34,    4.86,     5.0,  371878268, 138974
25/03/20,    5.04,    4.86,    5.21,    4.51,     4.6,  450431717, 174489
24/03/20,    4.67,    4.55,    4.75,    4.32,     4.4,  324697023, 124789
23/03/20,    4.05,    4.07,    4.29,    3.98,     4.2,  305489622, 135262
20/03/20,    4.23,    4.45,    4.75,    4.16,     4.6,  424316591, 193760
19/03/20,    4.30,    4.21,    4.60,    3.82,     3.8,  446199475, 188285
18/03/20,    3.98,    4.02,    4.33,    3.82,     4.1,  461268266, 200479
17/03/20,    4.58,    4.68,    4.86,    4.58,     4.7,  423770676, 169146
16/03/20,    4.60,    4.69,    4.97,    4.41,     4.5,  359079935, 165209
13/03/20,    5.42,    4.90,    5.42,    4.47,     5.3,  497065018, 233244
12/03/20,    4.43,    4.42,    4.86,    3.89,     4.8,  430951643, 158052
11/03/20,    5.58,    5.67,    6.03,    5.27,     5.8,  375483627, 182392
10/03/20,    6.18,    6.12,    6.55,    5.76,     6.5,  484413794, 209277
09/03/20,    5.66,    5.99,    6.41,    5.42,     6.2,  724028526, 339327
06/03/20,    8.03,    8.17,    8.50,    7.94,     8.4,  393569684, 162532
05/03/20,    8.90,    9.09,    9.38,    8.69,     9.2,  198198485,  74719
04/03/20,    9.46,    9.38,    9.49,    9.23,     9.4,  120329182,  58187
03/03/20,    9.16,    9.36,    9.66,    9.08,     9.3,  246926300, 104418
02/03/20,    9.34,    9.22,    9.40,    8.96,     8.9,  203451809,  99095
28/02/20,    8.92,    8.82,    8.99,    8.66,     8.8,  252840743, 109660
27/02/20,    8.91,    9.03,    9.34,    8.77,     9.0,  284254466,  99999
26/02/20,    9.22,    9.38,    9.63,    9.16,     9.5,  253926393,  99999
21/02/20,   10.25,   10.31,   10.44,   10.21,    10.3,  135718261,  79930
20/02/20,   10.53,   10.61,   10.87,   10.47,    10.8,  208926996,  99999
19/02/20,   10.77,   10.63,   10.77,   10.47,    10.5,  125479637,  54200
18/02/20,   10.47,   10.33,   10.47,   10.18,    10.2,   96357766,  49054
17/02/20,   10.32,   10.36,   10.47,   10.31,    10.4,  110042857,  36373
14/02/20,   10.35,   10.42,   10.55,   10.32,    10.5,   86444245,  40312
13/02/20,   10.45,   10.50,   10.64,   10.43,    10.4,  156934319,  56336
12/02/20,   10.61,   10.58,   10.65,   10.42,    10.4,  184170428,  73822
11/02/20,   10.37,   10.37,   10.42,   10.31,    10.3,  106657332,  45332
10/02/20,   10.25,   10.17,   10.25,   10.08,    10.1,  128897605,  47423
07/02/20,   10.18,   10.24,   10.32,   10.10,    10.2,  154812946,  70029
06/02/20,   10.28,   10.20,   10.38,    9.90,    10.1,  358435770,  99999
05/02/20,    9.98,   10.10,   10.29,    9.98,    10.2,  193481379,  90472
04/02/20,   10.08,   10.12,   10.22,   10.05,    10.0,  163854984,  87717
03/02/20,    9.91,    9.97,   10.10,    9.91,    10.0,  112264386,  61450
31/01/20,   10.02,   10.03,   10.14,    9.96,    10.0,  157439881,  45373
30/01/20,   10.18,   10.05,   10.22,    9.91,     9.9,  125752949,  64474
29/01/20,   10.14,   10.15,   10.24,   10.08,    10.2,  120266586,  42834
28/01/20,   10.13,   10.13,   10.25,   10.00,    10.0,  134452839,  59678
27/01/20,    9.86,    9.92,   10.08,    9.73,    10.0,  187853670,  99999
24/01/20,   10.31,   10.34,   10.48,   10.25,    10.3,  104843694,  46553
23/01/20,   10.41,   10.32,   10.47,   10.13,    10.2,  152581245,  59398
22/01/20,   10.31,   10.36,   10.50,   10.31,    10.4,   92362420,  42325
21/01/20,   10.41,   10.44,   10.54,   10.38,    10.4,   81215656,  49105
20/01/20,   10.56,   10.56,   10.59,   10.43,    10.4,   88665223,  37165
17/01/20,   10.50,   10.44,   10.50,   10.38,    10.4,   99240367,  51770
16/01/20,   10.38,   10.37,   10.45,   10.32,    10.4,   82434267,  47747
15/01/20,   10.38,   10.44,   10.53,   10.38,    10.5,   97779417,  54178
14/01/20,   10.56,   10.56,   10.65,   10.47,    10.6,  112982866,  70173
13/01/20,   10.66,   10.65,   10.71,   10.64,    10.6,   87335265,  42071
10/01/20,   10.65,   10.65,   10.71,   10.61,    10.6,   72281523,  28206
09/01/20,   10.70,   10.70,   10.77,   10.65,    10.7,  102639638,  61732
08/01/20,   10.73,   10.72,   10.82,   10.65,    10.7,  137090623,  54347
07/01/20,   10.79,   10.78,   10.87,   10.71,    10.8,   93320435,  45841
06/01/20,   10.84,   10.81,   10.89,   10.54,    10.7,  232509642,  99999
03/01/20,   10.71,   10.82,   11.00,   10.71,    10.8,  203670292,  62969
02/01/20,   10.80,   10.77,   10.80,   10.65,    10.7,  107220655,  64405
30/12/19,   10.62,   10.65,   10.81,   10.61,    10.7,   62950583,  42443
27/12/19,   10.75,   10.74,   10.89,   10.65,    10.7,   71005633,  35939
26/12/19,   10.77,   10.70,   10.77,   10.61,    10.6,   71370765,  52971
23/12/19,   10.61,   10.54,   10.61,   10.44,    10.5,   63138269,  43625
20/12/19,   10.53,   10.51,   10.65,   10.44,    10.6,  267594793,  53753
19/12/19,   10.65,   10.64,   10.69,   10.58,    10.5,  114051383,  36460
18/12/19,   10.63,   10.53,   10.64,   10.32,    10.3,  184495765,  57597
17/12/19,   10.37,   10.33,   10.38,   10.24,    10.3,  116999015,  57183
16/12/19,   10.24,   10.35,   10.50,   10.24,    10.4,  198162162,  96155
13/12/19,   10.42,   10.51,   10.77,   10.38,    10.7,  301825206,  99999
12/12/19,   10.77,   10.70,   10.79,   10.61,    10.6,  137416303,  49011
11/12/19,   10.58,   10.58,   10.67,   10.53,    10.6,  110649399,  56236
10/12/19,   10.58,   10.52,   10.58,   10.38,    10.4,   79169598,  30714
09/12/19,   10.51,   10.54,   10.61,   10.47,    10.5,   99704391,  43715
06/12/19,   10.56,   10.58,   10.65,   10.48,    10.4,  127470786,  44770
05/12/19,   10.45,   10.47,   10.57,   10.28,    10.3,  145125467,  57123
04/12/19,   10.31,   10.24,   10.31,   10.13,    10.1,  129084374,  39053
03/12/19,   10.08,   10.07,   10.14,    9.99,    10.1,   83900135,  36291
02/12/19,   10.10,   10.16,   10.26,   10.10,    10.2,   90141599,  41261
29/11/19,   10.13,   10.13,   10.29,   10.08,    10.2,  108482314,  40575
28/11/19,   10.28,   10.14,   10.28,   10.03,    10.2,  134155397,  41145
27/11/19,   10.20,   10.23,   10.31,   10.13,    10.2,   95001523,  34368
26/11/19,   10.14,   10.18,   10.34,   10.12,    10.3,  155688222,  55146
25/11/19,   10.34,   10.37,   10.47,   10.31,    10.3,   85918454,  33911
22/11/19,   10.42,   10.42,   10.56,   10.29,    10.3,  100084863,  44441
21/11/19,   10.37,   10.21,   10.37,   10.05,    10.0,  152502626,  50607
19/11/19,   10.02,   10.08,   10.25,    9.99,    10.1,   96969602,  34571
18/11/19,   10.10,   10.23,   10.37,   10.10,    10.3,  156482645,  78675
14/11/19,   10.18,   10.31,   10.47,   10.18,    10.3,  128162538,  67672
13/11/19,   10.38,   10.37,   10.48,   10.31,    10.4,  120400852,  47145
12/11/19,   10.44,   10.51,   10.65,   10.44,    10.4,  119853981,  49245
11/11/19,   10.53,   10.46,   10.53,   10.31,    10.3,   88350243,  43172
08/11/19,   10.37,   10.47,   10.65,   10.34,    10.5,  178117061,  69995
07/11/19,   10.69,   10.56,   10.76,   10.21,    10.3,  277817603,  99999
06/11/19,   10.28,   10.22,   10.62,    9.71,    10.3,  445272816,  99999
05/11/19,   10.25,   10.33,   10.58,   10.24,    10.5,  268951528,  79666
04/11/19,   10.50,   10.52,   10.79,   10.35,    10.6,  234290097,  70571
01/11/19,   10.53,   10.64,   10.79,   10.32,    10.5,  292406160,  97362
31/10/19,   10.51,   10.41,   10.54,   10.25,    10.3,  194059601,  66832
30/10/19,   10.39,   10.34,   10.39,   10.18,    10.3,  182362274,  50297
29/10/19,   10.31,   10.24,   10.35,   10.12,    10.1,  144465661,  42478
28/10/19,   10.24,   10.17,   10.25,   10.08,    10.1,  108370320,  40841
25/10/19,   10.11,   10.13,   10.22,   10.05,    10.1,  215637460,  99999
24/10/19,    9.80,    9.89,   10.11,    9.77,    10.0,  174979761,  68661
23/10/19,   10.02,    9.97,   10.05,    9.84,     9.8,  132908506,  40560
22/10/19,    9.87,    9.84,    9.92,    9.61,     9.6,  185636608,  68660
21/10/19,    9.61,    9.60,    9.61,    9.54,     9.6,  125137608,  45398
18/10/19,    9.54,    9.61,    9.67,    9.54,     9.6,  104271550,  35405
17/10/19,    9.58,    9.60,    9.67,    9.54,     9.6,   90781234,  30044
16/10/19,    9.64,    9.59,    9.66,    9.46,     9.5,   90675268,  34471
15/10/19,    9.54,    9.58,    9.63,    9.44,     9.4,   87932525,  36455
14/10/19,    9.44,    9.38,    9.44,    9.32,     9.3,   60233345,  25692
11/10/19,    9.43,    9.38,    9.46,    9.31,     9.3,  107373459,  46353
10/10/19,    9.25,    9.23,    9.30,    9.17,     9.1,   89872060,  32949
09/10/19,    9.16,    9.14,    9.23,    9.05,     9.1,  101656303,  36735
08/10/19,    8.99,    9.05,    9.14,    8.96,     9.0,   87895495,  42528
07/10/19,    9.06,    9.10,    9.20,    9.03,     9.1,   75930307,  30452
04/10/19,    9.16,    9.16,    9.31,    9.09,     9.2,  138724606,  63671
03/10/19,    9.25,    9.18,    9.28,    9.09,     9.2,  133310079,  43728
02/10/19,    9.23,    9.30,    9.43,    9.21,     9.4,  148106284,  51320
01/10/19,    9.51,    9.52,    9.60,    9.46,     9.5,   93727569,  27889
30/09/19,    9.54,    9.52,    9.57,    9.48,     9.5,   66901929,  28364
27/09/19,    9.58,    9.60,    9.65,    9.52,     9.5,   92106350,  36628
26/09/19,    9.59,    9.51,    9.59,    9.41,     9.4,   97396228,  40184
25/09/19,    9.45,    9.36,    9.46,    9.26,     9.3,   83950758,  39583
24/09/19,    9.43,    9.44,    9.53,    9.38,     9.5,  105893215,  46619
23/09/19,    9.51,    9.44,    9.51,    9.31,     9.3,   94436764,  30558
20/09/19,    9.34,    9.38,    9.50,    9.34,     9.4,  150247270,  42497
19/09/19,    9.44,    9.54,    9.62,    9.41,     9.6,  121737212,  53637
18/09/19,    9.41,    9.46,    9.51,    9.41,     9.4,  117284374,  43088
17/09/19,    9.59,    9.51,    9.60,    9.38,     9.5,  195013790,  58266
16/09/19,    9.70,    9.67,    9.77,    9.59,     9.7,  485394912,  99999
13/09/19,    9.30,    9.34,    9.39,    9.28,     9.3,   71376832,  32500
12/09/19,    9.36,    9.31,    9.38,    9.21,     9.2,  118501717,  32932
11/09/19,    9.30,    9.36,    9.46,    9.28,     9.4,  149059682,  41682
10/09/19,    9.37,    9.36,    9.46,    9.26,     9.3,  127662782,  49119
09/09/19,    9.31,    9.31,    9.35,    9.23,     9.2,  107741962,  55888
06/09/19,    9.16,    9.18,    9.29,    9.08,     9.1,  140275970,  38604
05/09/19,    9.13,    9.18,    9.27,    9.11,     9.2,  140626500,  64421
04/09/19,    9.09,    9.09,    9.12,    8.98,     9.0,  162109479,  79577
03/09/19,    8.85,    8.77,    8.88,    8.66,     8.6,  138198638,  48036
02/09/19,    8.76,    8.78,    8.84,    8.74,     8.7,   55045098,  23886
30/08/19,    8.83,    8.80,    8.88,    8.70,     8.8,  158691802,  58416
29/08/19,    8.83,    8.66,    8.83,    8.55,     8.6,  176474646,  65980
28/08/19,    8.51,    8.47,    8.55,    8.34,     8.3,  121384525,  57704
27/08/19,    8.42,    8.39,    8.58,    8.23,     8.3,  204033683,  66897
26/08/19,    8.29,    8.30,    8.55,    8.22,     8.5,  114858430,  52805
23/08/19,    8.39,    8.55,    8.78,    8.37,     8.5,  167580992,  90010
22/08/19,    8.72,    8.77,    8.90,    8.69,     8.8,  117959302,  40989
21/08/19,    8.81,    8.66,    8.97,    8.36,     8.4,  254190582,  96311
20/08/19,    8.30,    8.30,    8.36,    8.20,     8.2,  107352937,  38331
19/08/19,    8.31,    8.34,    8.47,    8.23,     8.4,  146748333,  60567
16/08/19,    8.27,    8.36,    8.56,    8.26,     8.5,  164504789,  99999
15/08/19,    8.37,    8.45,    8.65,    8.34,     8.6,  155751915,  87032
14/08/19,    8.62,    8.66,    8.78,    8.56,     8.7,  157298330,  69802
13/08/19,    8.92,    8.93,    9.04,    8.72,     8.7,  131270630,  49221
12/08/19,    8.83,    8.84,    8.91,    8.78,     8.9,  104933592,  37700
09/08/19,    9.03,    9.06,    9.16,    8.96,     9.0,  106567717,  38795
08/08/19,    9.06,    8.96,    9.06,    8.88,     8.9,  146507254,  99999
07/08/19,    8.81,    8.67,    8.84,    8.59,     8.7,  197083061,  69817
06/08/19,    8.89,    8.91,    9.02,    8.84,     8.9,  128555765,  51660
05/08/19,    8.78,    8.84,    8.96,    8.77,     8.8,  140516652,  83930
02/08/19,    9.11,    9.13,    9.23,    9.03,     9.0,  186720921,  64775
01/08/19,    8.81,    8.90,    9.13,    8.64,     9.0,  266378428,  99999
31/07/19,    8.95,    9.02,    9.10,    8.93,     9.0,  115999993,  45453
30/07/19,    9.03,    9.04,    9.10,    8.99,     9.0,  111139610,  51253
29/07/19,    9.08,    9.00,    9.09,    8.92,     9.0,   77124939,  35125
26/07/19,    8.96,    9.03,    9.21,    8.96,     9.2,  220230427,  70786
25/07/19,    9.23,    9.29,    9.44,    9.21,     9.4,   78269593,  44755
24/07/19,    9.38,    9.44,    9.51,    9.38,     9.4,   81303052,  36916
23/07/19,    9.45,    9.45,    9.51,    9.41,     9.4,   61517829,  25733
22/07/19,    9.44,    9.46,    9.54,    9.38,     9.5,   64909104,  24270
19/07/19,    9.43,    9.44,    9.50,    9.38,     9.4,   82697794,  26262
18/07/19,    9.44,    9.46,    9.57,    9.42,     9.5,  104310515,  40069
17/07/19,    9.51,    9.54,    9.61,    9.51,     9.6,   84132822,  28487
16/07/19,    9.57,    9.60,    9.73,    9.50,     9.7,  159459691,  74328
15/07/19,    9.67,    9.75,    9.84,    9.67,     9.8,  106512031,  59946
12/07/19,    9.80,    9.83,    9.87,    9.77,     9.8,  118897993,  50898
11/07/19,    9.77,    9.73,    9.80,    9.66,     9.6,  140359864,  56772
10/07/19,    9.63,    9.66,    9.71,    9.61,     9.6,  147842332,  74900
08/07/19,    9.51,    9.50,    9.53,    9.43,     9.4,   73609335,  31933
05/07/19,    9.41,    9.41,    9.49,    9.33,     9.3,   79855146,  39180
04/07/19,    9.40,    9.44,    9.48,    9.38,     9.3,   83128750,  35758
03/07/19,    9.33,    9.30,    9.35,    9.23,     9.2,   98858618,  36868
02/07/19,    9.21,    9.23,    9.36,    9.15,     9.3,  168713906,  62351
01/07/19,    9.36,    9.49,    9.62,    9.35,     9.5,  135941366,  62615
28/06/19,    9.41,    9.38,    9.50,    9.31,     9.4,  117395063,  35080
27/06/19,    9.36,    9.36,    9.46,    9.28,     9.4,  160643035,  60170
26/06/19,    9.51,    9.53,    9.60,    9.45,     9.4,  142188936,  39867
25/06/19,    9.44,    9.54,    9.66,    9.39,     9.6,  164325523,  58218
24/06/19,    9.70,    9.70,    9.75,    9.64,     9.7,   79697036,  27653
21/06/19,    9.71,    9.70,    9.76,    9.61,     9.6,  170154409,  60459
19/06/19,    9.45,    9.41,    9.49,    9.35,     9.3,   96922913,  33506
18/06/19,    9.43,    9.41,    9.45,    9.36,     9.3,   91268017,  32050
17/06/19,    9.31,    9.36,    9.42,    9.26,     9.3,  143499198,  43033
14/06/19,    9.30,    9.29,    9.36,    9.23,     9.3,  124583088,  33451
13/06/19,    9.34,    9.36,    9.40,    9.31,     9.3,  142601346,  42564
12/06/19,    9.22,    9.23,    9.32,    9.15,     9.2,  126462641,  42765
11/06/19,    9.34,    9.26,    9.38,    9.16,     9.2,  152667550,  46968
10/06/19,    9.15,    9.16,    9.23,    9.11,     9.1,  115449441,  34825
07/06/19,    9.19,    9.15,    9.22,    9.08,     9.1,  152139461,  49696
06/06/19,    9.03,    8.96,    9.14,    8.84,     8.9,  256354345,  48747
05/06/19,    8.88,    8.91,    9.03,    8.79,     8.9,  189838295,  52169
04/06/19,    9.00,    8.97,    9.08,    8.93,     9.0,  108871970,  33411
03/06/19,    8.92,    8.96,    9.05,    8.88,     8.8,  155697316,  60315
31/05/19,    8.78,    8.87,    9.03,    8.74,     8.8,  183788331,  79744
30/05/19,    8.96,    9.09,    9.23,    8.92,     9.1,  208744175,  83625
29/05/19,    9.10,    9.10,    9.16,    9.03,     9.1,  125487265,  43566
28/05/19,    9.21,    9.13,    9.21,    8.96,     8.9,  177065099,  39151
27/05/19,    9.03,    9.07,    9.11,    8.98,     9.0,   98499792,  29447
24/05/19,    8.96,    8.96,    9.07,    8.91,     8.9,  104739013,  43166
23/05/19,    8.88,    8.84,    8.91,    8.77,     8.9,  144268161,  46392
22/05/19,    9.03,    9.03,    9.09,    8.92,     9.0,  140811918,  47767
21/05/19,    9.09,    8.91,    9.09,    8.70,     8.8,  168800695,  49305
20/05/19,    8.74,    8.60,    8.74,    8.43,     8.4,  159172251,  66385
17/05/19,    8.45,    8.56,    8.70,    8.37,     8.5,  196528037,  83362
16/05/19,    8.65,    8.81,    8.92,    8.64,     8.8,  135547842,  53241
15/05/19,    8.87,    8.84,    8.87,    8.80,     8.8,  108059902,  41756
14/05/19,    8.91,    8.92,    8.96,    8.85,     8.9,  102122424,  36892
13/05/19,    8.87,    8.93,    9.08,    8.84,     8.9,  126056186,  44411
10/05/19,    9.13,    9.13,    9.22,    9.06,     9.2,   97306067,  35487
09/05/19,    9.18,    9.18,    9.29,    9.12,     9.2,  136380864,  52062
08/05/19,    9.37,    9.31,    9.39,    9.01,     9.0,  209558383,  82968
07/05/19,    9.03,    9.03,    9.13,    8.93,     9.1,  153064611,  55566
06/05/19,    9.16,    9.10,    9.16,    9.03,     9.0,   92673162,  37240
03/05/19,    9.19,    9.22,    9.27,    9.19,     9.2,   97401248,  35587
02/05/19,    9.15,    9.13,    9.18,    9.09,     9.1,  110478357,  41829
30/04/19,    9.28,    9.32,    9.48,    9.23,     9.4,  115527762,  51675
29/04/19,    9.37,    9.38,    9.46,    9.36,     9.4,   81062037,  30112
26/04/19,    9.34,    9.38,    9.51,    9.27,     9.4,  153586621,  62378
25/04/19,    9.51,    9.52,    9.61,    9.38,     9.3,  161256226,  50058
24/04/19,    9.44,    9.42,    9.54,    9.31,     9.5,  168642292,  71436
23/04/19,    9.48,    9.54,    9.59,    9.48,     9.5,  152330616,  61143
22/04/19,    9.38,    9.44,    9.54,    9.35,     9.4,  132364913,  48196
18/04/19,    9.44,    9.43,    9.54,    9.33,     9.3,  295012118,  72940
17/04/19,    9.15,    9.16,    9.36,    8.96,     9.2,  304245537,  80645
16/04/19,    9.13,    9.10,    9.25,    8.77,     8.8,  278233282,  99999
15/04/19,    8.88,    8.96,    9.09,    8.74,     9.0,  343910302,  99999
12/04/19,    8.84,    8.98,    9.23,    8.76,     9.0,  664944601,  99999
11/04/19,    9.59,    9.63,    9.83,    9.54,     9.8,  164299399,  51915
10/04/19,    9.84,    9.94,   10.12,    9.84,    10.1,  181212380,  61954
09/04/19,    9.97,    9.91,   10.02,    9.83,     9.9,  128182921,  44458
08/04/19,   10.02,   10.00,   10.06,    9.92,     9.9,  161443669,  55596
05/04/19,    9.84,    9.83,    9.89,    9.63,     9.7,  159729952,  53648
04/04/19,    9.75,    9.61,    9.75,    9.36,     9.5,  152884138,  71888
03/04/19,    9.42,    9.61,    9.78,    9.42,     9.7,  161175576,  49926
02/04/19,    9.67,    9.61,    9.67,    9.54,     9.6,  112340170,  34774
01/04/19,    9.59,    9.61,    9.71,    9.54,     9.7,  123700965,  49331
29/03/19,    9.61,    9.64,    9.77,    9.51,     9.7,  151016226,  50837
28/03/19,    9.61,    9.46,    9.61,    9.22,     9.3,  202955103,  66925
27/03/19,    9.36,    9.51,    9.63,    9.36,     9.6,  193868717,  65951
26/03/19,    9.80,    9.66,    9.83,    9.50,     9.5,  267823764,  75000
25/03/19,    9.36,    9.29,    9.44,    9.16,     9.1,  306085737,  66224
22/03/19,    9.23,    9.38,    9.62,    9.23,     9.5,  306600853,  99999
21/03/19,    9.78,    9.74,    9.91,    9.57,     9.8,  234112135,  94548
20/03/19,    9.91,   10.03,   10.13,    9.90,    10.0,  201002897,  67602
19/03/19,   10.00,    9.92,   10.09,    9.79,     9.8,  202812089,  93069
18/03/19,    9.84,    9.75,    9.84,    9.66,     9.7,  268408151,  99999
15/03/19,    9.65,    9.64,    9.71,    9.61,     9.6,  178754175,  79479
14/03/19,    9.63,    9.61,    9.63,    9.56,     9.6,  125039375,  48472
13/03/19,    9.61,    9.54,    9.62,    9.41,     9.4,  178179501,  60757
12/03/19,    9.40,    9.47,    9.58,    9.33,     9.5,  187838393,  67012
11/03/19,    9.51,    9.44,    9.51,    9.23,     9.2,  194996443,  70632
08/03/19,    9.13,    9.07,    9.15,    8.96,     9.0,  144649356,  51534
07/03/19,    9.16,    9.14,    9.21,    9.08,     9.1,   96002158,  40456
06/03/19,    9.15,    9.10,    9.15,    9.07,     9.0,   53893506,  30062
01/03/19,    9.13,    9.19,    9.33,    9.11,     9.2,  122784271,  41033
28/02/19,    9.25,    9.25,    9.51,    9.10,     9.5,  272051924,  99999
27/02/19,    9.27,    9.23,    9.33,    9.11,     9.1,  143721321,  50832
26/02/19,    9.09,    9.17,    9.29,    9.09,     9.1,  136064087,  44951
25/02/19,    9.13,    9.16,    9.25,    9.11,     9.2,  158608662,  53461
22/02/19,    9.28,    9.36,    9.49,    9.28,     9.4,  106990461,  35668
21/02/19,    9.38,    9.29,    9.39,    9.16,     9.3,  136069721,  47611
20/02/19,    9.25,    9.35,    9.46,    9.19,     9.4,  160922550,  57613
19/02/19,    9.36,    9.31,    9.38,    9.18,     9.1,  169449929,  51128
18/02/19,    9.15,    9.10,    9.16,    9.04,     9.1,  126895492,  46871
15/02/19,    9.18,    9.20,    9.24,    9.13,     9.1,  186598478,  59699
14/02/19,    9.22,    9.08,    9.22,    8.90,     8.9,  236586259,  79076
13/02/19,    8.91,    8.91,    8.96,    8.84,     8.9,  201779020,  67128
12/02/19,    8.81,    8.77,    8.84,    8.62,     8.6,  211667853,  58155
11/02/19,    8.51,    8.51,    8.60,    8.39,     8.6,  115639686,  34658
08/02/19,    8.59,    8.56,    8.65,    8.46,     8.5,  117412630,  39353
07/02/19,    8.59,    8.62,    8.84,    8.43,     8.7,  162777696,  53174
06/02/19,    8.72,    8.77,    8.84,    8.66,     8.8,  188283458,  46259
05/02/19,    8.91,    8.88,    8.92,    8.84,     8.8,  119813896,  36579
04/02/19,    8.91,    8.84,    8.93,    8.77,     8.8,  157121505,  42666
01/02/19,    8.84,    8.81,    8.84,    8.68,     8.7,  139898431,  49601
31/01/19,    8.76,    8.84,    8.88,    8.75,     8.8,  184465815,  66050
30/01/19,    8.77,    8.80,    8.88,    8.71,     8.8,  182700068,  50850
29/01/19,    8.68,    8.66,    8.75,    8.59,     8.6,  173797729,  58331
28/01/19,    8.48,    8.56,    8.74,    8.46,     8.6,  190221857,  72546
24/01/19,    8.74,    8.70,    8.74,    8.66,     8.6,  117284248,  41688
23/01/19,    8.69,    8.69,    8.74,    8.60,     8.6,  154564784,  42692
22/01/19,    8.59,    8.64,    8.72,    8.56,     8.6,  178945465,  47212
21/01/19,    8.74,    8.65,    8.74,    8.59,     8.6,  132550298,  36286
18/01/19,    8.69,    8.69,    8.75,    8.65,     8.7,  196127923,  61940
17/01/19,    8.60,    8.56,    8.66,    8.45,     8.4,  147136517,  43401
16/01/19,    8.50,    8.49,    8.52,    8.43,     8.5,  118037190,  37793
15/01/19,    8.50,    8.54,    8.59,    8.45,     8.5,  156853196,  36266
14/01/19,    8.51,    8.52,    8.59,    8.43,     8.5,  136014462,  57272
11/01/19,    8.56,    8.55,    8.62,    8.51,     8.6,  157648898,  87614
10/01/19,    8.64,    8.63,    8.69,    8.57,     8.6,  160229829,  64424
09/01/19,    8.72,    8.69,    8.72,    8.60,     8.6,  204960585,  81454
08/01/19,    8.55,    8.59,    8.69,    8.48,     8.6,  200842091,  91329
07/01/19,    8.59,    8.62,    8.87,    8.45,     8.5,  355804754,  94551
04/01/19,    8.46,    8.45,    8.55,    8.36,     8.5,  210897071,  67971
03/01/19,    8.43,    8.33,    8.50,    8.14,     8.2,  278075835,  89584
02/01/19,    8.23,    8.08,    8.28,    7.62,     7.7,  304936291,  88411
28/12/18,    7.76,    7.66,    7.82,    7.55,     7.5,  180046223,  48029
27/12/18,    7.42,    7.42,    7.53,    7.29,     7.3,  216360347,  52170
26/12/18,    7.42,    7.20,    7.42,    7.00,     7.0,  225208517,  76223
21/12/18,    7.17,    7.20,    7.31,    7.06,     7.1,  271655034,  53761
20/12/18,    7.15,    7.22,    7.43,    7.09,     7.4,  426086412,  88669
19/12/18,    7.39,    7.47,    7.67,    7.34,     7.5,  513930752,  99999
18/12/18,    7.32,    7.46,    7.58,    7.32,     7.5,  224420375,  55264
17/12/18,    7.61,    7.66,    7.76,    7.58,     7.7,  161917660,  44616
14/12/18,    7.67,    7.69,    7.76,    7.66,     7.6,  136048013,  44948
13/12/18,    7.77,    7.73,    7.82,    7.66,     7.7,  186158849,  50632
12/12/18,    7.76,    7.83,    7.96,    7.71,     7.9,  190293391,  58430
11/12/18,    7.76,    7.85,    8.02,    7.67,     7.9,  192297453,  58707
10/12/18,    7.82,    7.96,    8.29,    7.82,     8.2,  221706102,  65016
07/12/18,    8.23,    8.34,    8.48,    8.13,     8.1,  264722664,  70879
06/12/18,    8.19,    8.20,    8.36,    8.08,     8.3,  297353154,  99999
05/12/18,    8.51,    8.45,    8.56,    8.30,     8.4,  162727849,  40884
04/12/18,    8.43,    8.56,    8.77,    8.43,     8.7,  200993081,  54446
03/12/18,    8.62,    8.73,    8.84,    8.59,     8.7,  272004799,  79057
30/11/18,    8.47,    8.43,    8.51,    8.34,     8.3,  273162494,  50929
29/11/18,    8.36,    8.39,    8.50,    8.28,     8.3,  197221917,  56433
28/11/18,    8.45,    8.50,    8.60,    8.33,     8.5,  278433899,  86169
27/11/18,    8.50,    8.29,    8.56,    8.08,     8.1,  272714920,  69009
26/11/18,    8.08,    8.17,    8.31,    8.00,     8.2,  186562871,  51971
23/11/18,    8.10,    8.09,    8.24,    7.99,     8.2,  233992363,  76683
22/11/18,    8.36,    8.37,    8.43,    8.34,     8.4,   94059520,  28057
21/11/18,    8.34,    8.36,    8.45,    8.30,     8.3,  232885215,  86361
19/11/18,    8.62,    8.56,    8.72,    8.43,     8.4,  241240129,  62496
16/11/18,    8.56,    8.51,    8.62,    8.34,     8.4,  303069178,  68440
14/11/18,    8.33,    8.17,    8.35,    7.94,     8.0,  314549838,  88933
13/11/18,    8.04,    8.16,    8.39,    7.96,     8.3,  339849168,  88425
12/11/18,    8.39,    8.50,    8.59,    8.38,     8.4,  190082271,  58106
09/11/18,    8.45,    8.34,    8.53,    8.19,     8.3,  284087645,  78781
08/11/18,    8.41,    8.65,    8.96,    8.41,     8.8,  359216470,  93109
07/11/18,    8.72,    8.88,    9.16,    8.70,     9.1,  288745500,  85210
06/11/18,    9.03,    9.13,    9.38,    8.94,     9.0,  287808204,  92771
05/11/18,    9.35,    9.19,    9.35,    9.09,     9.1,  182221101,  56675
01/11/18,    9.08,    9.13,    9.30,    8.98,     9.2,  295721986,  91479
31/10/18,    9.16,    9.16,    9.38,    9.06,     9.3,  254047739,  68066
30/10/18,    9.29,    9.06,    9.29,    8.77,     8.8,  323881997,  99999
29/10/18,    8.77,    9.03,    9.54,    8.60,     9.5,  485164720,  99999
26/10/18,    9.15,    8.88,    9.15,    8.66,     8.8,  332167767,  86575
25/10/18,    8.73,    8.69,    8.84,    8.52,     8.6,  240297620,  71719
24/10/18,    8.52,    8.75,    8.94,    8.52,     8.7,  281518616,  69499
23/10/18,    8.69,    8.68,    8.79,    8.56,     8.6,  233621211,  59852
22/10/18,    8.81,    8.77,    8.84,    8.70,     8.7,  191977915,  47905
19/10/18,    8.59,    8.62,    8.72,    8.53,     8.6,  186866604,  41746
18/10/18,    8.52,    8.62,    8.74,    8.52,     8.7,  169655302,  69670
17/10/18,    8.77,    8.77,    8.84,    8.70,     8.7,  244171440,  53483
16/10/18,    8.87,    8.80,    8.87,    8.65,     8.6,  223192699,  68954
15/10/18,    8.55,    8.57,    8.66,    8.48,     8.5,  278611777,  73200
11/10/18,    8.38,    8.56,    8.87,    8.31,     8.8,  360013168,  87112
10/10/18,    8.63,    8.61,    8.76,    8.51,     8.7,  249504557,  83900
09/10/18,    8.90,    8.87,    8.94,    8.71,     8.7,  271707340,  87995
08/10/18,    8.84,    8.76,    8.93,    8.55,     8.9,  566689099,  99999
05/10/18,    7.96,    7.99,    8.16,    7.85,     8.1,  315914627,  89264
04/10/18,    7.97,    7.93,    8.13,    7.69,     7.7,  300613476,  68108
03/10/18,    7.89,    7.99,    8.43,    7.79,     8.3,  458662820,  99999
02/10/18,    7.56,    7.43,    7.56,    7.27,     7.3,  382251240,  99999
01/10/18,    6.97,    6.98,    7.08,    6.89,     7.0,  170431234,  40127
28/09/18,    7.01,    7.11,    7.29,    6.97,     7.0,  275689002,  55343
27/09/18,    7.10,    6.98,    7.10,    6.80,     6.8,  314024411,  95225
26/09/18,    6.69,    6.69,    6.75,    6.61,     6.7,  180900615,  61257
25/09/18,    6.66,    6.60,    6.69,    6.48,     6.5,  164294604,  44151
24/09/18,    6.63,    6.69,    6.78,    6.60,     6.6,  163648420,  43068
21/09/18,    6.69,    6.69,    6.75,    6.60,     6.6,  176164188,  48855
20/09/18,    6.59,    6.62,    6.76,    6.55,     6.7,  169724460,  37234
19/09/18,    6.61,    6.69,    6.80,    6.57,     6.6,  182777444,  44596
18/09/18,    6.72,    6.60,    6.72,    6.46,     6.4,  220424917,  62706
17/09/18,    6.44,    6.35,    6.46,    6.18,     6.1,  214766635,  50947
14/09/18,    6.24,    6.22,    6.28,    6.13,     6.2,  168075663,  57614
13/09/18,    6.21,    6.24,    6.35,    6.18,     6.3,  110898006,  37664
12/09/18,    6.28,    6.28,    6.38,    6.18,     6.2,  179752497,  49108
11/09/18,    6.13,    6.17,    6.27,    6.11,     6.2,  170401243,  49474
10/09/18,    6.40,    6.43,    6.50,    6.33,     6.4,  176280907,  43573
06/09/18,    6.29,    6.23,    6.32,    6.13,     6.2,  163610226,  39009
05/09/18,    6.18,    6.14,    6.24,    6.03,     6.1,  162868740,  40656
04/09/18,    6.18,    6.26,    6.36,    6.18,     6.3,  119723998,  35769
03/09/18,    6.30,    6.28,    6.35,    6.23,     6.2,   76771077,  23125
31/08/18,    6.40,    6.37,    6.45,    6.28,     6.2,  228491641,  55505
30/08/18,    6.24,    6.28,    6.48,    6.19,     6.3,  193270166,  52519
29/08/18,    6.40,    6.34,    6.40,    6.12,     6.1,  214866261,  56643
28/08/18,    6.09,    6.14,    6.26,    6.09,     6.2,  115043837,  31077
27/08/18,    6.21,    6.14,    6.23,    6.08,     6.1,  107091804,  27125
24/08/18,    6.08,    6.04,    6.12,    5.99,     6.0,  114431841,  30668
23/08/18,    5.95,    6.02,    6.13,    5.92,     6.0,  169600261,  43295
22/08/18,    6.09,    5.99,    6.10,    5.84,     5.8,  171005464,  44389
21/08/18,    5.87,    6.02,    6.14,    5.84,     6.0,  207119325,  58241
20/08/18,    6.10,    6.08,    6.13,    5.99,     6.1,  169409921,  63414
17/08/18,    6.12,    6.14,    6.26,    6.11,     6.2,  206543176,  58178
16/08/18,    6.28,    6.33,    6.43,    6.23,     6.4,  154090123,  46437
15/08/18,    6.33,    6.42,    6.53,    6.33,     6.5,  197773189,  84683
14/08/18,    6.61,    6.63,    6.75,    6.55,     6.7,  166457315,  44589
13/08/18,    6.63,    6.50,    6.63,    6.38,     6.4,  176086233,  51870
10/08/18,    6.49,    6.52,    6.68,    6.41,     6.6,  186696174,  70701
09/08/18,    6.75,    6.66,    6.75,    6.55,     6.7,  154913649,  52891
08/08/18,    6.67,    6.81,    6.97,    6.66,     6.8,  175660253,  51915
07/08/18,    6.85,    6.97,    7.09,    6.82,     7.0,  208699593,  61831
06/08/18,    6.97,    7.06,    7.09,    6.95,     7.0,  134278683,  52070
03/08/18,    6.99,    7.06,    7.13,    6.98,     7.0,  262201189,  75726
02/08/18,    6.76,    6.76,    6.87,    6.60,     6.6,  207945457,  59040
01/08/18,    6.61,    6.55,    6.61,    6.46,     6.4,  118261716,  34410
31/07/18,    6.53,    6.50,    6.55,    6.45,     6.4,  116755871,  29572
30/07/18,    6.58,    6.58,    6.66,    6.52,     6.6,  111950080,  27377
27/07/18,    6.55,    6.51,    6.55,    6.47,     6.4,  110369430,  30236
26/07/18,    6.44,    6.49,    6.60,    6.41,     6.6,  145545634,  30882
25/07/18,    6.60,    6.55,    6.61,    6.49,     6.5,  147545224,  36490
24/07/18,    6.50,    6.51,    6.57,    6.46,     6.4,  120662608,  28696
23/07/18,    6.38,    6.40,    6.45,    6.36,     6.4,  106520238,  39323
20/07/18,    6.39,    6.36,    6.45,    6.27,     6.3,  296417750,  90943
19/07/18,    6.10,    5.96,    6.10,    5.87,     5.9,  182532256,  35684
18/07/18,    5.98,    6.03,    6.10,    5.93,     6.0,  122605426,  31153
17/07/18,    6.05,    5.99,    6.10,    5.84,     5.8,  123608459,  42747
16/07/18,    5.91,    5.87,    5.95,    5.83,     5.9,  190322390,  65812
13/07/18,    5.99,    5.97,    6.02,    5.87,     5.9,  135683959,  45603
12/07/18,    5.94,    5.87,    5.97,    5.81,     5.8,  149540150,  43681
11/07/18,    5.76,    5.84,    5.99,    5.73,     5.7,  259035114,  50103
10/07/18,    5.87,    5.93,    6.09,    5.81,     6.0,  214451674,  44970
06/07/18,    5.93,    5.91,    5.99,    5.84,     5.9,  102381316,  26545
05/07/18,    5.91,    6.01,    6.23,    5.84,     6.1,  229773262,  66911
04/07/18,    6.11,    5.87,    6.11,    5.71,     5.7,  164202994,  33096
03/07/18,    5.80,    5.84,    5.92,    5.77,     5.8,  173944256,  51446
02/07/18,    5.78,    5.70,    5.78,    5.59,     5.6,  164498046,  46862
29/06/18,    5.70,    5.61,    5.70,    5.53,     5.5,  229635303,  54394
28/06/18,    5.49,    5.53,    5.66,    5.41,     5.5,  287286168,  79338
27/06/18,    5.47,    5.47,    5.61,    5.32,     5.3,  235998235,  68470
26/06/18,    5.31,    5.26,    5.34,    5.14,     5.2,  179807401,  51380
25/06/18,    5.20,    5.10,    5.23,    4.99,     5.0,  182461534,  46909
22/06/18,    5.00,    5.05,    5.20,    4.97,     5.1,  157690192,  39605
21/06/18,    5.00,    5.16,    5.41,    5.00,     5.3,  205231604,  51947
20/06/18,    5.37,    5.34,    5.45,    5.24,     5.2,  267012818,  81996
19/06/18,    5.10,    4.98,    5.21,    4.69,     4.7,  293662960,  75948
18/06/18,    4.80,    4.86,    4.94,    4.80,     4.8,  143065963,  41220
15/06/18,    4.96,    4.88,    4.99,    4.78,     4.9,  227876404,  72976
14/06/18,    5.00,    5.04,    5.14,    4.98,     5.0,  173338671,  49894
13/06/18,    5.01,    5.00,    5.14,    4.86,     5.1,  218494226,  57315
12/06/18,    5.12,    5.13,    5.20,    5.04,     5.1,  209863064,  75393
11/06/18,    5.10,    5.10,    5.24,    5.00,     5.1,  135409367,  43804
08/06/18,    5.05,    5.14,    5.37,    4.99,     5.2,  275808025,  92391
07/06/18,    5.21,    5.14,    5.35,    4.94,     5.2,  359030536,  88473
06/06/18,    5.41,    5.39,    5.52,    5.26,     5.4,  209908702,  70547
05/06/18,    5.48,    5.67,    5.88,    5.48,     5.7,  202791856,  65406
04/06/18,    5.81,    5.76,    5.84,    5.64,     5.7,  282104481,  88402
01/06/18,    5.35,    5.41,    6.55,    4.94,     6.4,  654473327,  99999
30/05/18,    6.28,    6.30,    6.60,    5.99,     6.0,  379077333,  99999
29/05/18,    6.40,    6.14,    6.44,    5.83,     5.9,  549259297,  99999
28/05/18,    5.59,    5.93,    6.36,    5.59,     6.3,  406917016,  99999
25/05/18,    6.55,    6.74,    7.05,    6.50,     6.8,  395704748,  99999
24/05/18,    6.64,    6.69,    6.86,    6.50,     6.6,  724623982,  99999
23/05/18,    7.70,    7.90,    8.09,    7.70,     8.0,  225284382,  76590
22/05/18,    8.18,    8.14,    8.36,    7.99,     8.2,  266386319,  97176
21/05/18,    8.28,    8.48,    8.69,    8.23,     8.6,  229797079,  71022
18/05/18,    8.48,    8.46,    8.64,    8.23,     8.2,  251784472,  83302
17/05/18,    8.57,    8.84,    9.11,    8.42,     9.0,  340005954,  94055
16/05/18,    9.06,    9.03,    9.09,    8.87,     8.8,  194887772,  60181
15/05/18,    8.85,    8.73,    8.88,    8.56,     8.7,  227758784,  67645
14/05/18,    8.66,    8.62,    8.75,    8.52,     8.5,  202912787,  60422
11/05/18,    8.41,    8.55,    8.69,    8.39,     8.5,  220867469,  68087
10/05/18,    8.51,    8.51,    8.75,    8.23,     8.3,  383704142,  99999
09/05/18,    8.19,    7.96,    8.20,    7.67,     7.6,  356617690,  99999
08/05/18,    7.56,    7.55,    7.66,    7.44,     7.6,  245639510,  51318
07/05/18,    7.50,    7.54,    7.66,    7.43,     7.4,  144586774,  46692
04/05/18,    7.35,    7.42,    7.50,    7.35,     7.4,  101703844,  26276
03/05/18,    7.42,    7.39,    7.50,    7.26,     7.4,  147757089,  37783
02/05/18,    7.48,    7.51,    7.56,    7.43,     7.5,   96053644,  32252
30/04/18,    7.58,    7.55,    7.60,    7.50,     7.5,   71640458,  22870
27/04/18,    7.51,    7.54,    7.56,    7.50,     7.5,  114478679,  42395
26/04/18,    7.50,    7.35,    7.50,    7.26,     7.2,  171874702,  57289
25/04/18,    7.17,    7.22,    7.31,    7.15,     7.2,  206369905,  55128
24/04/18,    7.39,    7.43,    7.53,    7.34,     7.4,  141513977,  34538
23/04/18,    7.43,    7.34,    7.43,    7.26,     7.3,  112078709,  43933
20/04/18,    7.39,    7.34,    7.42,    7.24,     7.2,  186495129,  47231
19/04/18,    7.33,    7.33,    7.39,    7.26,     7.3,  189130243,  57886
18/04/18,    7.20,    7.14,    7.22,    7.05,     7.0,  197539578,  69788
17/04/18,    6.95,    6.91,    6.97,    6.82,     6.8,  110663829,  44855
16/04/18,    6.82,    6.88,    7.03,    6.81,     6.9,  146831733,  42765
13/04/18,    7.01,    7.06,    7.17,    6.95,     7.1,  130902988,  45949
12/04/18,    7.15,    7.20,    7.26,    7.15,     7.2,  109672399,  29854
11/04/18,    7.20,    7.17,    7.24,    7.06,     7.0,  188961879,  56189
10/04/18,    7.06,    6.99,    7.09,    6.85,     6.9,  177142899,  49982
09/04/18,    6.80,    6.92,    7.08,    6.80,     7.0,  133961626,  41353
06/04/18,    7.03,    6.95,    7.03,    6.87,     6.9,  145036439,  49236
05/04/18,    6.99,    7.00,    7.06,    6.95,     6.9,  267948689,  49416
04/04/18,    6.75,    6.73,    6.81,    6.64,     6.7,  176730421,  41978
03/04/18,    6.83,    6.91,    7.01,    6.83,     6.9,  118816517,  35725
02/04/18,    6.90,    6.95,    7.09,    6.86,     7.0,  112951294,  33210
29/03/18,    7.06,    7.07,    7.11,    7.03,     7.0,  103975770,  33929
28/03/18,    7.01,    7.00,    7.06,    6.94,     7.0,  116498798,  45047
27/03/18,    7.08,    7.17,    7.33,    7.06,     7.3,  132101881,  36851
26/03/18,    7.29,    7.29,    7.33,    7.21,     7.3,   91145582,  31273
23/03/18,    7.18,    7.22,    7.30,    7.10,     7.1,  159983593,  53396
22/03/18,    7.17,    7.20,    7.29,    7.12,     7.2,  151350732,  58480
21/03/18,    7.29,    7.17,    7.30,    7.01,     7.0,  160800247,  56659
20/03/18,    7.00,    7.03,    7.06,    6.97,     7.0,   90919966,  28767
19/03/18,    6.92,    6.95,    7.06,    6.88,     7.0,  127930863,  46308
16/03/18,    7.07,    7.09,    7.17,    7.03,     7.0,  175553716,  39330
15/03/18,    7.05,    7.15,    7.33,    7.05,     7.2,  245902140,  71311
14/03/18,    7.39,    7.35,    7.42,    7.30,     7.3,   96842520,  31838
13/03/18,    7.30,    7.35,    7.45,    7.29,     7.4,  105285276,  33446
12/03/18,    7.38,    7.39,    7.47,    7.34,     7.4,   98098966,  36975
09/03/18,    7.39,    7.29,    7.39,    7.13,     7.2,  137866224,  47304
08/03/18,    7.16,    7.14,    7.23,    7.06,     7.2,  109432555,  33811
07/03/18,    7.15,    7.13,    7.26,    7.06,     7.1,  154299157,  50182
06/03/18,    7.24,    7.33,    7.50,    7.22,     7.4,  173206131,  55033
05/03/18,    7.30,    7.22,    7.32,    7.06,     7.0,  164230365,  47990
02/03/18,    7.09,    6.93,    7.09,    6.80,     6.8,  159493108,  46144
01/03/18,    6.95,    6.99,    7.09,    6.85,     7.0,  200757113,  54652
28/02/18,    7.09,    7.09,    7.19,    7.01,     7.1,  200463035,  37165
27/02/18,    7.09,    7.13,    7.22,    7.06,     7.0,  129941216,  45582
26/02/18,    7.10,    7.11,    7.15,    7.06,     7.0,  146039434,  45044
23/02/18,    6.97,    6.92,    6.99,    6.82,     6.9,  168797661,  36636
22/02/18,    6.84,    6.83,    6.87,    6.80,     6.8,  115630442,  35539
21/02/18,    6.69,    6.82,    6.89,    6.69,     6.8,  168341438,  48216
20/02/18,    6.76,    6.75,    6.87,    6.55,     6.5,  203654413,  46265
19/02/18,    6.61,    6.57,    6.64,    6.46,     6.4,  123953374,  24203
16/02/18,    6.43,    6.44,    6.47,    6.38,     6.4,  104910098,  34110
15/02/18,    6.41,    6.40,    6.46,    6.35,     6.4,   96762229,  42123
14/02/18,    6.36,    6.35,    6.40,    6.27,     6.2,  130960259,  38379
09/02/18,    6.21,    6.24,    6.41,    6.12,     6.2,  207945046,  69747
08/02/18,    6.28,    6.35,    6.53,    6.21,     6.4,  154713735,  41561
07/02/18,    6.44,    6.55,    6.69,    6.40,     6.6,  187054173,  40481
06/02/18,    6.60,    6.41,    6.60,    6.14,     6.1,  224279078,  62147
05/02/18,    6.28,    6.46,    6.60,    6.28,     6.4,  188155274,  38718
02/02/18,    6.60,    6.64,    6.76,    6.55,     6.7,  153346653,  43520
01/02/18,    6.80,    6.69,    6.82,    6.54,     6.5,  157248363,  58838
31/01/18,    6.51,    6.55,    6.59,    6.50,     6.5,  125745411,  46857
30/01/18,    6.45,    6.46,    6.54,    6.40,     6.5,  139681825,  49173
29/01/18,    6.55,    6.55,    6.61,    6.46,     6.5,  168539850,  47290
26/01/18,    6.59,    6.49,    6.60,    6.32,     6.4,  248116144,  90987
24/01/18,    6.40,    6.28,    6.49,    6.09,     6.0,  271877573,  63308
23/01/18,    6.03,    6.02,    6.10,    5.94,     6.0,  120489096,  38017
22/01/18,    6.11,    6.03,    6.11,    5.98,     6.0,  102941293,  28838
19/01/18,    6.03,    6.00,    6.09,    5.95,     6.0,  101358922,  29769
18/01/18,    6.03,    6.03,    6.12,    5.92,     6.0,  146935753,  47056
17/01/18,    6.08,    5.98,    6.08,    5.87,     5.9,  176738197,  60323
16/01/18,    5.84,    5.84,    5.89,    5.71,     5.7,  177260133,  40192
15/01/18,    5.74,    5.73,    5.76,    5.67,     5.7,   87593932,  28420
12/01/18,    5.71,    5.70,    5.76,    5.61,     5.6,  138944513,  37013
11/01/18,    5.70,    5.65,    5.71,    5.56,     5.5,  114704147,  33206
10/01/18,    5.55,    5.59,    5.62,    5.54,     5.5,   86409138,  39273
09/01/18,    5.61,    5.63,    5.67,    5.60,     5.6,  106271679,  36870
08/01/18,    5.61,    5.59,    5.61,    5.52,     5.5,   85962075,  36507
05/01/18,    5.55,    5.53,    5.57,    5.47,     5.5,   81703333,  37542
04/01/18,    5.52,    5.55,    5.60,    5.48,     5.5,  112065359,  39460
03/01/18,    5.52,    5.47,    5.52,    5.41,     5.4,  169560659,  41424
02/01/18,    5.47,    5.42,    5.47,    5.35,     5.3,  101372899,  40659
28/12/17,    5.33,    5.32,    5.34,    5.28,     5.3,   57463330,  28450
27/12/17,    5.29,    5.29,    5.34,    5.27,     5.2,   71457998,  21264
26/12/17,    5.27,    5.24,    5.28,    5.19,     5.2,   67111711,  14164
22/12/17,    5.21,    5.21,    5.25,    5.19,     5.2,   56664132,  21514
21/12/17,    5.24,    5.15,    5.25,    5.06,     5.0,  143216898,  37968
20/12/17,    5.03,    5.02,    5.06,    5.00,     5.0,   61131460,  39053
19/12/17,    5.00,    5.00,    5.03,    4.98,     5.0,   68499259,  31005
18/12/17,    5.02,    5.02,    5.06,    5.00,     5.0,  129729261,  31613
15/12/17,    4.94,    4.98,    5.03,    4.94,     4.9,  168458088,  36984
14/12/17,    4.97,    5.00,    5.06,    4.96,     4.9,  112349800,  32439
13/12/17,    5.01,    5.10,    5.19,    5.00,     5.1,  141955841,  41197
12/12/17,    5.12,    5.06,    5.12,    5.01,     5.0,  109605214,  31238
11/12/17,    5.07,    5.10,    5.14,    5.07,     5.1,   64429000,  19956
08/12/17,    5.07,    5.14,    5.19,    5.07,     5.1,  119677651,  23176
07/12/17,    5.04,    5.06,    5.12,    4.98,     5.0,  112728343,  32757
06/12/17,    5.14,    5.10,    5.19,    5.00,     5.0,  118638758,  34675
05/12/17,    5.06,    5.14,    5.24,    5.01,     5.1,   91507330,  27293
04/12/17,    5.11,    5.14,    5.21,    5.10,     5.1,  132913849,  34774
01/12/17,    5.15,    5.14,    5.21,    5.04,     5.0,  129523782,  42891
30/11/17,    5.07,    5.04,    5.11,    4.95,     5.0,  159895733,  60303
29/11/17,    5.06,    5.13,    5.26,    5.06,     5.2,  138525282,  46659
28/11/17,    5.24,    5.26,    5.29,    5.22,     5.2,   92040862,  41853
27/11/17,    5.25,    5.25,    5.28,    5.21,     5.2,   85987589,  30282
24/11/17,    5.33,    5.35,    5.41,    5.29,     5.3,   56863819,  16753
23/11/17,    5.35,    5.32,    5.37,    5.27,     5.2,   46587203,  18732
22/11/17,    5.34,    5.32,    5.37,    5.27,     5.3,  113179321,  40072
21/11/17,    5.26,    5.34,    5.39,    5.24,     5.3,  138397212,  35238
17/11/17,    5.28,    5.28,    5.34,    5.22,     5.2,  116220952,  34533
16/11/17,    5.22,    5.21,    5.29,    5.11,     5.1,  129422841,  38668
14/11/17,    5.07,    5.23,    5.46,    5.05,     5.4,  268503210,  83647
13/11/17,    5.50,    5.47,    5.54,    5.41,     5.5,   87089912,  30315
10/11/17,    5.52,    5.51,    5.55,    5.45,     5.5,  108791868,  27267
09/11/17,    5.52,    5.55,    5.59,    5.52,     5.5,   89063869,  25623
08/11/17,    5.60,    5.52,    5.60,    5.45,     5.5,  124732411,  37793
07/11/17,    5.45,    5.59,    5.74,    5.45,     5.7,  184825392,  43964
06/11/17,    5.76,    5.70,    5.76,    5.60,     5.6,  139188171,  44035
03/11/17,    5.59,    5.57,    5.61,    5.51,     5.6,   98752800,  30409
01/11/17,    5.59,    5.60,    5.66,    5.57,     5.6,  117945490,  37110
31/10/17,    5.54,    5.55,    5.60,    5.52,     5.5,   97734807,  29478
30/10/17,    5.54,    5.59,    5.67,    5.53,     5.6,  167552191,  42503
27/10/17,    5.61,    5.60,    5.65,    5.50,     5.5,  138142499,  45263
26/10/17,    5.52,    5.54,    5.58,    5.50,     5.5,  114569673,  43856
25/10/17,    5.52,    5.47,    5.52,    5.44,     5.4,  113855903,  25112
24/10/17,    5.45,    5.41,    5.45,    5.34,     5.3,  139603389,  39059
23/10/17,    5.35,    5.36,    5.39,    5.34,     5.3,   88882514,  32985
20/10/17,    5.37,    5.39,    5.41,    5.34,     5.3,   97974225,  33133
19/10/17,    5.34,    5.29,    5.34,    5.26,     5.2,   74811287,  18544
18/10/17,    5.34,    5.35,    5.38,    5.34,     5.3,   77791285,  34843
17/10/17,    5.34,    5.34,    5.37,    5.31,     5.3,   77100191,  27413
16/10/17,    5.34,    5.34,    5.37,    5.28,     5.3,  134936173,  29888
13/10/17,    5.32,    5.34,    5.39,    5.30,     5.3,   73310056,  22333
11/10/17,    5.32,    5.34,    5.37,    5.28,     5.3,  121947571,  29978
10/10/17,    5.35,    5.34,    5.35,    5.28,     5.3,  142066103,  35170
09/10/17,    5.25,    5.21,    5.25,    5.14,     5.1,   84303258,  21129
06/10/17,    5.19,    5.16,    5.21,    5.14,     5.1,  126437309,  36535
05/10/17,    5.26,    5.27,    5.34,    5.24,     5.2,  167869748,  42013
04/10/17,    5.18,    5.21,    5.27,    5.17,     5.2,  144588471,  32116
03/10/17,    5.27,    5.23,    5.27,    5.14,     5.1,  153168755,  39576
02/10/17,    5.08,    5.02,    5.08,    4.98,     5.0,   90429235,  27921
29/09/17,    5.06,    5.07,    5.14,    5.06,     5.1,   86931644,  24469
28/09/17,    5.07,    5.07,    5.13,    5.02,     5.0,  102554581,  30728
27/09/17,    5.06,    5.07,    5.20,    5.00,     5.1,  126777641,  29442
26/09/17,    5.14,    5.20,    5.26,    5.14,     5.2,  114423784,  28114
25/09/17,    5.24,    5.21,    5.27,    5.19,     5.2,  111398188,  29007
22/09/17,    5.19,    5.15,    5.21,    5.10,     5.1,  124135931,  31366
21/09/17,    5.19,    5.21,    5.27,    5.14,     5.2,  140019438,  40774
20/09/17,    5.25,    5.11,    5.25,    4.98,     5.0,  243000095,  66723
19/09/17,    5.00,    4.98,    5.00,    4.94,     4.9,  108257551,  33766
18/09/17,    4.97,    4.98,    5.01,    4.95,     4.9,  143950616,  38547
15/09/17,    4.97,    4.98,    5.00,    4.95,     4.9,  144697444,  35940
14/09/17,    4.97,    5.00,    5.04,    4.97,     4.9,  104136158,  43003
13/09/17,    4.97,    4.95,    4.99,    4.88,     4.9,  111927816,  36433
12/09/17,    4.92,    4.97,    5.00,    4.92,     4.9,  150208461,  33941
11/09/17,    4.95,    4.94,    4.98,    4.88,     4.9,  105666539,  28531
08/09/17,    4.86,    4.90,    5.00,    4.85,     4.9,  110050411,  29780
06/09/17,    4.97,    4.88,    4.97,    4.79,     4.8,  207497819,  63545
05/09/17,    4.75,    4.76,    4.85,    4.72,     4.8,  171328779,  39967
04/09/17,    4.69,    4.67,    4.69,    4.60,     4.6,   54806321,  19082
01/09/17,    4.63,    4.64,    4.69,    4.56,     4.5,  182209484,  45978
31/08/17,    4.51,    4.50,    4.55,    4.45,     4.4,  251123360,  36404
30/08/17,    4.45,    4.52,    4.60,    4.45,     4.5,  177917571,  35536
29/08/17,    4.58,    4.55,    4.58,    4.52,     4.5,   82639368,  19184
28/08/17,    4.59,    4.59,    4.64,    4.55,     4.6,   82335622,  18762
25/08/17,    4.59,    4.59,    4.60,    4.56,     4.5,   72677289,  16393
24/08/17,    4.55,    4.55,    4.59,    4.52,     4.5,   97006959,  30735
23/08/17,    4.55,    4.55,    4.60,    4.51,     4.5,  144011947,  27168
22/08/17,    4.55,    4.55,    4.59,    4.50,     4.5,  165616267,  34109
21/08/17,    4.40,    4.45,    4.52,    4.39,     4.5,  119548648,  26415
18/08/17,    4.50,    4.43,    4.50,    4.35,     4.3,  199459371,  45458
17/08/17,    4.31,    4.34,    4.39,    4.30,     4.3,   69981689,  19880
16/08/17,    4.34,    4.39,    4.42,    4.33,     4.4,  135129367,  29373
15/08/17,    4.35,    4.35,    4.37,    4.31,     4.3,   72870347,  17743
14/08/17,    4.33,    4.33,    4.36,    4.27,     4.2,   95007976,  26888
11/08/17,    4.29,    4.31,    4.36,    4.28,     4.3,  127262882,  31474
10/08/17,    4.36,    4.42,    4.52,    4.35,     4.5,  168910088,  31122
09/08/17,    4.47,    4.47,    4.50,    4.45,     4.4,   80884685,  22927
08/08/17,    4.45,    4.49,    4.52,    4.45,     4.4,   86044982,  25084
07/08/17,    4.48,    4.46,    4.50,    4.40,     4.4,   89837656,  28934
04/08/17,    4.42,    4.42,    4.45,    4.39,     4.4,   64955815,  21342
03/08/17,    4.40,    4.45,    4.52,    4.40,     4.4,   93995263,  29551
02/08/17,    4.47,    4.42,    4.50,    4.33,     4.3,  138987710,  34417
01/08/17,    4.34,    4.36,    4.40,    4.33,     4.4,   68040267,  21897
31/07/17,    4.40,    4.36,    4.40,    4.32,     4.3,   94385449,  24054
28/07/17,    4.34,    4.31,    4.34,    4.27,     4.2,   62875264,  22745
27/07/17,    4.30,    4.31,    4.36,    4.30,     4.3,   65157885,  27970
26/07/17,    4.29,    4.34,    4.40,    4.29,     4.4,   87466263,  19717
25/07/17,    4.36,    4.36,    4.38,    4.30,     4.3,   89197766,  22880
24/07/17,    4.27,    4.25,    4.28,    4.23,     4.2,   48730828,  14044
21/07/17,    4.19,    4.25,    4.30,    4.19,     4.3,  116002300,  27192
20/07/17,    4.33,    4.36,    4.40,    4.30,     4.4,   89543287,  23229
19/07/17,    4.36,    4.34,    4.39,    4.29,     4.3,  109825282,  39002
18/07/17,    4.28,    4.28,    4.30,    4.24,     4.3,   57449021,  21376
17/07/17,    4.27,    4.28,    4.31,    4.26,     4.3,   84506665,  20989
14/07/17,    4.31,    4.30,    4.31,    4.27,     4.2,  108245860,  25153
13/07/17,    4.26,    4.28,    4.30,    4.24,     4.2,   99083375,  29262
12/07/17,    4.28,    4.22,    4.29,    4.13,     4.1,  199532665,  58035
11/07/17,    4.07,    4.04,    4.10,    3.93,     3.9,  136846131,  29344
10/07/17,    3.97,    3.93,    3.98,    3.87,     3.9,   65071977,  21084
07/07/17,    3.94,    3.97,    4.02,    3.91,     4.0,  127866432,  33563
06/07/17,    4.02,    4.04,    4.07,    4.00,     4.0,  156640871,  33553
05/07/17,    4.03,    4.06,    4.13,    4.00,     4.0,  126499393,  28049
04/07/17,    4.10,    4.09,    4.10,    4.06,     4.0,   37655374,  11030
03/07/17,    4.07,    4.06,    4.09,    4.04,     4.0,   94856413,  27111
30/06/17,    4.07,    4.06,    4.12,    4.02,     4.0,   89529379,  20688
29/06/17,    4.02,    4.02,    4.05,    4.00,     4.0,   73316785,  23781
28/06/17,    4.00,    4.01,    4.06,    3.98,     4.0,   94836105,  31745
27/06/17,    4.03,    4.05,    4.12,    4.00,     4.0,  136018131,  36231
26/06/17,    4.05,    4.02,    4.05,    3.98,     4.0,  128565686,  37804
23/06/17,    3.94,    3.97,    4.02,    3.93,     4.0,  100229447,  24580
22/06/17,    3.98,    3.94,    3.98,    3.86,     3.8,  126862227,  34233
21/06/17,    3.85,    3.91,    4.00,    3.83,     3.9,  177129730,  42623
20/06/17,    3.92,    3.94,    4.00,    3.88,     4.0,  162622553,  59170
19/06/17,    4.05,    4.07,    4.11,    4.04,     4.0,  138969219,  34821
16/06/17,    4.05,    4.07,    4.16,    4.03,     4.1,  221411960,  43505
14/06/17,    4.16,    4.23,    4.30,    4.16,     4.2,  202791346,  51488
13/06/17,    4.28,    4.27,    4.30,    4.23,     4.2,   68698735,  21793
12/06/17,    4.27,    4.27,    4.30,    4.23,     4.2,   92087873,  27508
09/06/17,    4.25,    4.29,    4.33,    4.24,     4.2,   91333210,  31784
08/06/17,    4.25,    4.25,    4.29,    4.20,     4.2,   83182958,  24746
07/06/17,    4.26,    4.30,    4.40,    4.24,     4.3,  133075860,  36366
06/06/17,    4.36,    4.36,    4.40,    4.30,     4.3,  106786045,  32432
05/06/17,    4.36,    4.34,    4.37,    4.28,     4.2,   94491811,  29469
02/06/17,    4.31,    4.24,    4.31,    4.19,     4.2,  129515746,  35027
01/06/17,    4.24,    4.32,    4.40,    4.24,     4.3,  128925263,  37418
31/05/17,    4.29,    4.33,    4.40,    4.29,     4.3,  135005060,  44552
30/05/17,    4.41,    4.45,    4.50,    4.41,     4.4,  104259616,  28349
29/05/17,    4.49,    4.50,    4.55,    4.48,     4.5,   48184775,  16313
26/05/17,    4.52,    4.50,    4.55,    4.42,     4.4,  190716426,  58405
25/05/17,    4.54,    4.58,    4.69,    4.50,     4.6,  135604805,  44970
24/05/17,    4.60,    4.60,    4.66,    4.52,     4.5,  162847150,  45097
23/05/17,    4.45,    4.47,    4.50,    4.42,     4.4,  146145860,  54458
22/05/17,    4.42,    4.40,    4.47,    4.30,     4.4,  165561120,  65890
19/05/17,    4.50,    4.52,    4.60,    4.45,     4.5,  213096604,  77092
18/05/17,    4.35,    4.42,    4.62,    4.10,     4.1,  431663719,  67478
17/05/17,    5.15,    5.15,    5.20,    5.14,     5.1,   90422511,  39454
16/05/17,    5.19,    5.19,    5.21,    5.14,     5.2,  102991617,  32599
15/05/17,    5.19,    5.21,    5.25,    5.17,     5.2,  141078737,  36622
12/05/17,    5.10,    5.11,    5.14,    5.07,     5.1,  251234919,  67325
11/05/17,    4.89,    4.86,    4.94,    4.84,     4.9,   87571512,  27398
10/05/17,    4.86,    4.82,    4.86,    4.73,     4.7,  139545709,  45021
09/05/17,    4.67,    4.68,    4.72,    4.64,     4.6,   83990584,  22539
08/05/17,    4.65,    4.67,    4.74,    4.61,     4.6,  109989795,  26437
05/05/17,    4.71,    4.62,    4.71,    4.52,     4.5,   98812424,  26719
04/05/17,    4.50,    4.53,    4.62,    4.49,     4.6,  113581955,  34316
03/05/17,    4.68,    4.67,    4.72,    4.60,     4.6,  113921385,  29317
02/05/17,    4.61,    4.67,    4.74,    4.58,     4.6,  113681420,  45564
28/04/17,    4.61,    4.60,    4.66,    4.52,     4.5,   93677669,  20356
27/04/17,    4.53,    4.55,    4.64,    4.49,     4.6,   87482171,  23722
26/04/17,    4.62,    4.72,    4.78,    4.62,     4.6,  110701862,  28055
25/04/17,    4.74,    4.65,    4.74,    4.55,     4.6,   96454539,  24691
24/04/17,    4.64,    4.63,    4.68,    4.60,     4.6,   82859411,  21027
20/04/17,    4.59,    4.55,    4.60,    4.50,     4.5,   84501483,  22878
19/04/17,    4.50,    4.58,    4.72,    4.48,     4.7,  123392665,  37737
18/04/17,    4.66,    4.69,    4.75,    4.60,     4.6,  136576744,  42294
17/04/17,    4.72,    4.69,    4.74,    4.61,     4.6,  139315544,  31102
13/04/17,    4.65,    4.74,    4.85,    4.65,     4.8,  133836455,  28908
12/04/17,    4.85,    4.86,    4.90,    4.81,     4.8,  128583743,  26903
11/04/17,    4.85,    4.86,    4.95,    4.81,     4.9,  116598837,  30111
10/04/17,    4.94,    4.91,    4.94,    4.85,     4.9,  113542616,  21970
07/04/17,    4.85,    4.86,    4.93,    4.82,     4.8,  100054881,  32933
06/04/17,    4.80,    4.85,    4.92,    4.75,     4.8,  103866989,  27497
05/04/17,    4.81,    4.94,    5.00,    4.78,     4.9,  149975174,  49247
04/04/17,    4.91,    4.86,    4.93,    4.81,     4.8,   72610696,  21985
03/04/17,    4.85,    4.84,    4.86,    4.80,     4.8,  118429433,  31381
31/03/17,    4.78,    4.81,    4.85,    4.72,     4.7,  100901554,  22471
30/03/17,    4.77,    4.79,    4.84,    4.74,     4.8,   98956685,  29437
29/03/17,    4.77,    4.73,    4.78,    4.60,     4.6,  129255674,  45194
28/03/17,    4.60,    4.61,    4.67,    4.55,     4.6,  135706680,  45131
27/03/17,    4.55,    4.44,    4.55,    4.30,     4.3,   96337564,  29713
24/03/17,    4.45,    4.48,    4.55,    4.40,     4.5,   90218410,  36193
23/03/17,    4.49,    4.50,    4.56,    4.43,     4.4,  110006215,  33031
22/03/17,    4.52,    4.40,    4.53,    4.30,     4.3,  189793005,  75730
21/03/17,    4.30,    4.34,    4.50,    4.24,     4.5,  139418742,  57508
20/03/17,    4.50,    4.41,    4.52,    4.27,     4.2,  158003963,  46941
17/03/17,    4.35,    4.40,    4.59,    4.31,     4.5,  246565329,  82061
16/03/17,    4.53,    4.60,    4.73,    4.52,     4.7,  106257714,  41439
15/03/17,    4.70,    4.59,    4.70,    4.48,     4.5,  166618266,  51293
14/03/17,    4.50,    4.56,    4.66,    4.50,     4.6,  201075719,  58543
13/03/17,    4.75,    4.72,    4.75,    4.68,     4.7,   84697617,  31120
10/03/17,    4.73,    4.77,    4.93,    4.72,     4.8,  128787853,  36024
09/03/17,    4.78,    4.74,    4.81,    4.69,     4.7,  140481161,  44025
08/03/17,    4.81,    4.88,    5.01,    4.81,     5.0,  149518516,  73370
07/03/17,    5.01,    5.02,    5.07,    5.00,     5.0,   93767630,  31702
06/03/17,    4.99,    5.01,    5.11,    4.97,     5.0,   70719910,  25812
03/03/17,    5.06,    5.02,    5.07,    4.97,     5.0,   74331811,  24201
02/03/17,    5.00,    5.00,    5.10,    4.95,     5.1,  116704105,  38983
01/03/17,    5.14,    5.11,    5.14,    5.06,     5.1,   77736258,  26166
24/02/17,    5.01,    5.03,    5.11,    4.99,     5.0,   92203986,  32097
23/02/17,    5.14,    5.21,    5.33,    5.11,     5.2,  124575244,  38407
22/02/17,    5.19,    5.21,    5.28,    5.14,     5.2,  136895413,  42845
21/02/17,    5.32,    5.34,    5.37,    5.29,     5.3,  101751302,  32007
20/02/17,    5.26,    5.22,    5.27,    5.17,     5.2,  101505045,  25672
17/02/17,    5.15,    5.19,    5.26,    5.15,     5.2,   75126837,  21052
16/02/17,    5.24,    5.26,    5.31,    5.21,     5.2,  112751992,  34961
15/02/17,    5.24,    5.27,    5.29,    5.21,     5.2,  144951815,  51252
14/02/17,    5.23,    5.21,    5.27,    5.14,     5.2,  104227051,  45249
13/02/17,    5.15,    5.20,    5.26,    5.14,     5.2,  110088127,  40705
10/02/17,    5.14,    5.09,    5.16,    5.00,     5.0,  134624060,  46594
09/02/17,    4.98,    4.99,    5.03,    4.94,     5.0,  102546378,  28440
08/02/17,    4.99,    4.82,    4.99,    4.72,     4.8,  178694314,  54174
07/02/17,    4.85,    4.93,    5.00,    4.85,     4.9,   88024103,  25002
06/02/17,    4.94,    5.01,    5.11,    4.94,     5.0,   89948317,  52583
03/02/17,    5.07,    5.00,    5.07,    4.86,     4.9,  121927028,  40870
02/02/17,    4.93,    4.97,    5.05,    4.92,     4.9,  118869155,  37746
01/02/17,    4.97,    5.00,    5.09,    4.93,     5.0,  108794447,  32237
31/01/17,    4.97,    5.00,    5.07,    4.93,     4.9,   93284201,  37108
30/01/17,    4.90,    5.00,    5.14,    4.90,     5.1,   80927648,  41856
27/01/17,    5.15,    5.19,    5.25,    5.14,     5.2,   70319210,  30818
26/01/17,    5.21,    5.27,    5.35,    5.21,     5.3,  113310937,  41385
24/01/17,    5.29,    5.36,    5.43,    5.27,     5.3,  150337467,  50520
23/01/17,    5.28,    5.27,    5.32,    5.21,     5.2,   76180536,  27681
20/01/17,    5.28,    5.28,    5.35,    5.22,     5.2,  105779028,  37513
19/01/17,    5.21,    5.21,    5.25,    5.14,     5.2,   65615307,  20572
18/01/17,    5.21,    5.24,    5.27,    5.20,     5.2,   74694640,  24053
17/01/17,    5.23,    5.25,    5.27,    5.20,     5.2,   86699657,  24438
16/01/17,    5.21,    5.19,    5.21,    5.14,     5.1,   60711506,  13728
13/01/17,    5.19,    5.19,    5.27,    5.14,     5.2,  104212909,  30285
12/01/17,    5.26,    5.29,    5.37,    5.26,     5.3,  151274179,  43412
11/01/17,    5.18,    5.14,    5.19,    5.04,     5.1,  103867147,  27680
10/01/17,    5.11,    5.14,    5.19,    5.07,     5.1,   79434405,  31187
09/01/17,    5.06,    5.10,    5.15,    5.06,     5.1,   77600105,  20548
06/01/17,    5.18,    5.19,    5.26,    5.13,     5.2,   77318412,  28712
05/01/17,    5.21,    5.21,    5.26,    5.15,     5.1,  144037610,  34266
04/01/17,    5.13,    5.13,    5.19,    5.06,     5.1,  112010009,  32250
03/01/17,    5.13,    5.07,    5.17,    4.94,     4.9,  121025287,  37364
02/01/17,    4.85,    4.85,    4.85,    4.82,     4.8,   22732269,   6897
29/12/16,    4.92,    4.86,    4.93,    4.80,     4.9,   54830151,  19721
28/12/16,    4.87,    4.83,    4.88,    4.75,     4.7,   57489842,  20265
27/12/16,    4.75,    4.75,    4.81,    4.72,     4.7,   45382623,  13617
26/12/16,    4.75,    4.75,    4.77,    4.72,     4.7,   17371910,   4840
23/12/16,    4.72,    4.70,    4.74,    4.63,     4.6,   65794038,  23100
22/12/16,    4.63,    4.67,    4.77,    4.63,     4.7,  127626007,  30722
21/12/16,    4.74,    4.72,    4.77,    4.64,     4.7,   99475354,  28238
20/12/16,    4.74,    4.74,    4.81,    4.66,     4.7,   96235316,  29668
19/12/16,    4.75,    4.82,    4.93,    4.74,     4.9,  118603494,  27841
16/12/16,    4.86,    4.93,    5.00,    4.86,     4.9,  114473707,  25998
15/12/16,    4.91,    4.82,    4.93,    4.74,     4.8,  131455032,  51635
14/12/16,    4.86,    4.99,    5.11,    4.86,     5.1,  133710403,  45559
13/12/16,    5.10,    5.14,    5.19,    5.07,     5.1,  101146050,  38294
12/12/16,    5.15,    5.20,    5.27,    5.11,     5.2,  107127869,  35529
09/12/16,    5.14,    5.20,    5.26,    5.14,     5.2,  112341166,  29722
08/12/16,    5.19,    5.21,    5.28,    5.14,     5.2,  124340047,  32380
07/12/16,    5.24,    5.27,    5.41,    5.21,     5.3,  152267737,  37764
06/12/16,    5.34,    5.28,    5.35,    5.21,     5.2,  193808024,  65330
05/12/16,    5.18,    5.22,    5.32,    5.14,     5.2,  144126928,  42162
02/12/16,    5.24,    5.11,    5.26,    4.86,     5.0,  176743993,  53501
01/12/16,    5.10,    5.26,    5.41,    5.06,     5.2,  202103491,  67139
30/11/16,    5.28,    5.27,    5.35,    5.15,     5.2,  249678171,  57759
29/11/16,    4.85,    4.92,    5.07,    4.81,     5.0,  163326803,  46719
28/11/16,    5.10,    5.10,    5.14,    5.01,     5.0,  117230181,  37180
25/11/16,    5.06,    5.05,    5.14,    4.98,     5.0,  144212252,  46168
24/11/16,    5.14,    5.20,    5.26,    5.14,     5.2,   44543124,  12010
23/11/16,    5.24,    5.21,    5.28,    5.14,     5.2,  128775178,  36125
22/11/16,    5.27,    5.21,    5.32,    5.03,     5.2,  177596479,  44115
21/11/16,    5.14,    5.05,    5.14,    4.93,     4.9,  179005025,  60252
18/11/16,    4.80,    4.78,    4.85,    4.71,     4.7,  166851137,  46519
17/11/16,    4.72,    4.94,    5.06,    4.72,     5.0,  155857769,  52393
16/11/16,    4.86,    4.81,    4.94,    4.69,     4.8,  234794655,  61599
14/11/16,    4.62,    4.54,    4.69,    4.40,     4.5,  262158594,   2496
11/11/16,    4.63,    4.85,    5.10,    4.60,     5.0,  392110723,  44759
10/11/16,    5.13,    5.35,    5.67,    5.13,     5.6,  286698818,  94293
09/11/16,    5.50,    5.44,    5.66,    5.22,     5.2,  336913840,  93707
08/11/16,    5.61,    5.67,    5.77,    5.52,     5.6,  170012476,  42871
07/11/16,    5.69,    5.60,    5.69,    5.52,     5.5,  156627472,  45553
04/11/16,    5.28,    5.37,    5.47,    5.26,     5.4,  185756722,  57184
03/11/16,    5.34,    5.45,    5.61,    5.34,     5.4,  172040258,  59189
01/11/16,    5.57,    5.67,    5.91,    5.47,     5.9,  207853160,  60241
31/10/16,    5.84,    5.87,    6.00,    5.82,     5.9,  127467016,  48694
28/10/16,    5.98,    5.99,    6.03,    5.92,     5.9,  114075836,  25942
27/10/16,    5.98,    6.03,    6.11,    5.98,     5.9,  132457706,  36326
26/10/16,    5.99,    5.94,    6.03,    5.82,     5.8,  155744942,  38772
25/10/16,    5.94,    5.94,    6.03,    5.84,     6.0,  174672602,  52991
24/10/16,    6.02,    6.03,    6.10,    5.94,     6.0,  156150838,  50817
21/10/16,    5.92,    5.87,    5.98,    5.77,     5.8,  145601239,  31741
20/10/16,    5.84,    5.77,    5.84,    5.70,     5.7,  190557750,  48292
19/10/16,    5.82,    5.81,    5.87,    5.73,     5.8,  197433066,  46561
18/10/16,    5.76,    5.76,    5.84,    5.67,     5.6,  232853684,  69547
17/10/16,    5.59,    5.46,    5.59,    5.31,     5.3,  226929128,  66142
14/10/16,    5.37,    5.34,    5.39,    5.27,     5.2,  199183938,  74520
13/10/16,    5.21,    5.14,    5.23,    4.97,     5.0,  174973808,  42897
11/10/16,    5.07,    5.10,    5.18,    5.05,     5.1,  205364769,  46413
10/10/16,    5.20,    5.19,    5.21,    5.14,     5.1,  115568212,  34258
07/10/16,    5.04,    5.04,    5.07,    4.95,     5.0,  216338052,  43130
06/10/16,    4.99,    4.93,    4.99,    4.82,     4.8,  231784445,  44374
05/10/16,    4.81,    4.75,    4.84,    4.68,     4.6,  196979932,  40505
04/10/16,    4.63,    4.61,    4.67,    4.57,     4.6,  118767832,  31465
03/10/16,    4.61,    4.59,    4.61,    4.50,     4.5,  103311050,  26164
30/09/16,    4.49,    4.50,    4.55,    4.45,     4.4,  117435777,  28869
29/09/16,    4.44,    4.52,    4.60,    4.44,     4.5,  159502890,  37730
28/09/16,    4.58,    4.45,    4.58,    4.34,     4.4,  207304600,  41757
27/09/16,    4.34,    4.32,    4.42,    4.26,     4.4,  174271809,  49778
26/09/16,    4.42,    4.48,    4.52,    4.42,     4.5,  106547239,  25987
23/09/16,    4.52,    4.54,    4.61,    4.48,     4.6,  158841058,  48631
22/09/16,    4.62,    4.61,    4.66,    4.58,     4.5,  143593098,  48058
21/09/16,    4.52,    4.49,    4.52,    4.42,     4.5,  183294657,  41655
20/09/16,    4.46,    4.45,    4.50,    4.40,     4.4,  156892659,  46265
19/09/16,    4.31,    4.40,    4.48,    4.30,     4.4,  153570782,  34844
16/09/16,    4.35,    4.39,    4.43,    4.35,     4.4,  134183579,  33583
15/09/16,    4.47,    4.42,    4.49,    4.35,     4.3,  127371244,  35298
14/09/16,    4.33,    4.35,    4.41,    4.29,     4.3,  132008064,  36314
13/09/16,    4.30,    4.41,    4.58,    4.28,     4.5,  193391604,  63112
12/09/16,    4.60,    4.53,    4.60,    4.39,     4.4,  133268447,  36988
09/09/16,    4.47,    4.55,    4.63,    4.47,     4.6,  128114038,  40785
08/09/16,    4.72,    4.69,    4.72,    4.60,     4.6,  128471746,  40697
06/09/16,    4.61,    4.54,    4.61,    4.48,     4.5,  125505518,  29736
05/09/16,    4.57,    4.56,    4.60,    4.53,     4.5,   78908563,  25656
02/09/16,    4.49,    4.45,    4.49,    4.35,     4.3,  171366644,  42116
01/09/16,    4.30,    4.29,    4.33,    4.23,     4.2,  136456413,  34154
31/08/16,    4.25,    4.28,    4.36,    4.20,     4.3,  183426248,  45622
30/08/16,    4.33,    4.33,    4.36,    4.29,     4.3,  155221538,  34218
29/08/16,    4.26,    4.24,    4.29,    4.10,     4.1,  110471849,  25937
26/08/16,    4.14,    4.19,    4.27,    4.10,     4.1,  152250461,  36459
25/08/16,    4.13,    4.13,    4.17,    4.07,     4.1,  121950576,  25901
24/08/16,    4.09,    4.11,    4.20,    4.07,     4.1,  133835261,  23737
23/08/16,    4.19,    4.18,    4.25,    4.10,     4.1,  184265088,  25664
22/08/16,    4.07,    4.10,    4.17,    4.05,     4.1,  130625158,  28398
19/08/16,    4.23,    4.24,    4.28,    4.19,     4.2,  100210470,  27018
18/08/16,    4.27,    4.27,    4.30,    4.23,     4.2,  135214562,  26443
17/08/16,    4.23,    4.13,    4.23,    4.06,     4.1,  141145747,  34706
16/08/16,    4.13,    4.09,    4.14,    4.01,     4.0,  145764273,  34431
15/08/16,    4.06,    4.05,    4.07,    4.00,     4.0,  161533186,  36422
12/08/16,    3.98,    4.02,    4.10,    3.97,     3.9,  214688741,  49390
11/08/16,    4.00,    3.93,    4.00,    3.84,     3.8,  167366830,  49821
10/08/16,    3.82,    3.86,    3.96,    3.82,     3.9,  125203259,  34975
09/08/16,    3.93,    3.93,    4.00,    3.87,     3.9,  100773146,  27510
08/08/16,    3.93,    3.93,    3.96,    3.86,     3.8,  124800223,  26375
05/08/16,    3.85,    3.91,    4.02,    3.85,     4.0,  162836034,  37740
04/08/16,    3.98,    3.98,    4.00,    3.93,     3.9,  190114377,  44654
03/08/16,    3.93,    3.85,    3.93,    3.73,     3.8,  167541624,  47906
02/08/16,    3.74,    3.73,    3.85,    3.66,     3.7,  147983772,  33560
01/08/16,    3.72,    3.82,    3.96,    3.72,     3.9,  156720798,  36536
29/07/16,    3.93,    3.90,    3.97,    3.85,     3.8,  183142212,  44681
28/07/16,    3.79,    3.73,    3.82,    3.68,     3.7,  123080857,  36118
27/07/16,    3.80,    3.87,    3.98,    3.80,     3.9,  155930496,  40812
26/07/16,    3.93,    3.95,    4.00,    3.91,     3.9,  114977081,  34160
25/07/16,    3.98,    3.99,    4.04,    3.93,     3.9,  142218834,  37053
22/07/16,    3.94,    3.92,    3.96,    3.86,     3.9,  101992369,  26229
21/07/16,    3.91,    3.93,    3.98,    3.87,     3.8,  112069713,  23765
20/07/16,    3.91,    3.87,    3.93,    3.82,     3.9,  148578649,  30219
19/07/16,    3.89,    3.88,    3.96,    3.80,     3.8,  162083715,  55287
18/07/16,    3.82,    3.73,    3.87,    3.59,     3.6,  233497190,  59652
15/07/16,    3.64,    3.61,    3.66,    3.58,     3.6,  153465806,  40323
14/07/16,    3.61,    3.59,    3.63,    3.53,     3.6,  160047881,  49014
13/07/16,    3.51,    3.45,    3.51,    3.38,     3.4,  193410417,  44042
12/07/16,    3.52,    3.53,    3.58,    3.49,     3.5,  174873864,  57760
11/07/16,    3.42,    3.38,    3.42,    3.31,     3.3,  200446250,  42366
08/07/16,    3.26,    3.24,    3.30,    3.19,     3.2,  128695343,  26933
07/07/16,    3.15,    3.21,    3.31,    3.14,     3.1,  245691593,  52025
06/07/16,    3.13,    3.05,    3.14,    2.95,     2.9,  203933975,  37393
05/07/16,    3.07,    3.10,    3.19,    3.05,     3.1,  209829692,  49785
04/07/16,    3.26,    3.29,    3.32,    3.23,     3.3,   72902652,  14771
01/07/16,    3.24,    3.19,    3.26,    3.10,     3.1,  148707478,  36911
30/06/16,    3.12,    3.11,    3.13,    3.05,     3.1,  131499552,  19998
29/06/16,    3.13,    3.13,    3.16,    3.08,     3.1,  168997809,  33041
28/06/16,    3.03,    3.02,    3.07,    2.98,     3.0,  136865893,  30987
27/06/16,    2.90,    2.95,    3.08,    2.90,     3.0,  177420756,  45754
24/06/16,    3.05,    3.00,    3.08,    2.94,     2.9,  229263119,  52875
23/06/16,    3.19,    3.18,    3.19,    3.13,     3.1,  143953014,  34313
22/06/16,    3.08,    3.16,    3.22,    3.08,     3.1,  186293375,  35024
21/06/16,    3.14,    3.04,    3.14,    2.95,     2.9,  160836290,  29922
20/06/16,    3.02,    3.05,    3.10,    3.00,     3.0,  192460111,  51235
17/06/16,    2.95,    2.92,    2.95,    2.88,     2.8,  190907005,  36952
16/06/16,    2.82,    2.77,    2.83,    2.73,     2.7,  141908005,  40664
15/06/16,    2.82,    2.82,    2.87,    2.72,     2.7,  254556613,  41497
14/06/16,    2.74,    2.78,    2.89,    2.71,     2.8,  199426811,  36772
13/06/16,    2.87,    2.87,    2.92,    2.82,     2.8,  111593473,  24468
10/06/16,    2.90,    2.92,    2.97,    2.90,     2.9,  117014983,  31015
09/06/16,    3.02,    3.02,    3.10,    2.98,     3.0,  141084758,  44694
08/06/16,    3.11,    3.01,    3.11,    2.90,     2.9,  233463232,  54657
07/06/16,    2.87,    2.85,    2.88,    2.76,     2.7,  103312856,  30075
06/06/16,    2.79,    2.84,    2.90,    2.79,     2.8,  110827635,  30097
03/06/16,    2.83,    2.83,    2.87,    2.79,     2.8,  136736252,  37499
02/06/16,    2.77,    2.71,    2.77,    2.65,     2.7,  159356126,  33452
01/06/16,    2.70,    2.65,    2.71,    2.62,     2.6,  138776532,  42112
31/05/16,    2.65,    2.72,    2.83,    2.65,     2.7,  176531383,  56676
30/05/16,    2.76,    2.73,    2.87,    2.66,     2.7,   97135318,  19521
27/05/16,    2.71,    2.76,    2.83,    2.71,     2.8,  141718353,  35798
25/05/16,    2.87,    2.89,    2.95,    2.84,     2.8,  137000337,  34032
24/05/16,    2.83,    2.87,    2.92,    2.79,     2.8,  133845942,  39362
23/05/16,    2.82,    2.83,    2.87,    2.77,     2.8,  153514982,  36635
20/05/16,    2.93,    3.02,    3.13,    2.93,     3.0,  196874827,  47269
19/05/16,    2.95,    2.92,    3.05,    2.87,     3.0,  228224515,  47764
18/05/16,    3.08,    3.12,    3.19,    3.06,     3.0,  156080717,  42319
17/05/16,    3.13,    3.19,    3.27,    3.13,     3.2,  139021409,  40244
16/05/16,    3.22,    3.21,    3.26,    3.14,     3.1,  185807838,  36685
13/05/16,    3.13,    3.19,    3.33,    3.11,     3.2,  209521622,  60854
12/05/16,    3.23,    3.36,    3.45,    3.23,     3.4,  200836177,  51917
11/05/16,    3.38,    3.38,    3.46,    3.32,     3.4,  225576588,  49178
10/05/16,    3.38,    3.29,    3.38,    3.20,     3.2,  158078365,  38000
09/05/16,    3.13,    3.13,    3.32,    2.92,     3.3,  283963244,  72734
06/05/16,    3.34,    3.30,    3.34,    3.17,     3.1,  135856998,  34841
05/05/16,    3.24,    3.32,    3.39,    3.17,     3.3,  195114457,  39202
04/05/16,    3.29,    3.31,    3.36,    3.26,     3.2,  129499093,  28576
03/05/16,    3.23,    3.26,    3.34,    3.19,     3.3,  140709458,  36504
02/05/16,    3.36,    3.35,    3.42,    3.29,     3.3,  145956068,  27918
29/04/16,    3.38,    3.38,    3.46,    3.32,     3.4,  162194026,  39767
28/04/16,    3.38,    3.42,    3.47,    3.34,     3.3,  173141788,  35626
27/04/16,    3.38,    3.32,    3.39,    3.23,     3.2,  259584859,  57320
26/04/16,    3.19,    3.17,    3.21,    3.08,     3.1,  121475350,  32487
25/04/16,    3.08,    3.13,    3.28,    3.08,     3.1,  170248141,  34472
22/04/16,    3.22,    3.21,    3.29,    3.07,     3.0,  190802655,  46010
20/04/16,    3.13,    3.14,    3.19,    3.08,     3.1,  160517205,  37152
19/04/16,    3.18,    3.16,    3.19,    3.08,     3.1,  172473810,  41320
18/04/16,    3.05,    3.10,    3.20,    2.92,     3.1,  266076565,  54699
15/04/16,    3.19,    3.13,    3.25,    2.98,     3.0,  286334072,  60168
14/04/16,    3.02,    3.08,    3.23,    3.00,     3.2,  232416289,  56201
13/04/16,    3.13,    3.14,    3.21,    3.07,     3.1,  321296058,  68219
12/04/16,    2.97,    2.91,    3.02,    2.81,     2.8,  260347305,  53947
11/04/16,    2.76,    2.80,    2.83,    2.75,     2.7,  184445451,  50377
08/04/16,    2.72,    2.71,    2.75,    2.65,     2.6,  254710554,  34103
07/04/16,    2.56,    2.56,    2.62,    2.52,     2.5,  138846339,  25762
06/04/16,    2.51,    2.58,    2.63,    2.51,     2.5,  211088011,  32467
05/04/16,    2.60,    2.60,    2.65,    2.45,     2.4,  225505640,  50166
04/04/16,    2.51,    2.62,    2.70,    2.49,     2.6,  209852348,  43621
01/04/16,    2.76,    2.69,    2.77,    2.62,     2.6,  224113338,  37128
31/03/16,    2.76,    2.76,    2.87,    2.71,     2.7,  211360819,  44127
30/03/16,    2.78,    2.88,    2.97,    2.73,     2.8,  270079861,  61649
29/03/16,    2.81,    2.83,    2.92,    2.71,     2.7,  266959160,  50514
28/03/16,    2.78,    2.71,    2.80,    2.62,     2.6,  209698873,  36881
24/03/16,    2.60,    2.53,    2.65,    2.43,     2.4,  157527106,  33097
23/03/16,    2.58,    2.59,    2.63,    2.54,     2.6,  182673891,  53748
22/03/16,    2.68,    2.64,    2.70,    2.56,     2.6,  253403757,  47166
21/03/16,    2.66,    2.66,    2.72,    2.62,     2.6,  197794754,  47562
18/03/16,    2.68,    2.63,    2.69,    2.56,     2.6,  231560637,  54700
17/03/16,    2.67,    2.65,    2.71,    2.56,     2.6,  355883716,  85880
16/03/16,    2.39,    2.28,    2.39,    2.12,     2.1,  256248770,  54090
15/03/16,    2.19,    2.23,    2.31,    2.19,     2.2,  313634152,  82772
14/03/16,    2.45,    2.56,    2.71,    2.45,     2.6,  256039738,  63713
11/03/16,    2.66,    2.64,    2.71,    2.55,     2.6,  279442078,  63170
10/03/16,    2.62,    2.53,    2.63,    2.42,     2.5,  355807547,  76942
09/03/16,    2.52,    2.52,    2.58,    2.43,     2.5,  256485269,  57560
08/03/16,    2.46,    2.45,    2.61,    2.34,     2.4,  416547075,  97508
07/03/16,    2.44,    2.42,    2.49,    2.31,     2.4,  256178432,  64236
04/03/16,    2.38,    2.43,    2.62,    2.29,     2.6,  532834014,  46689
03/03/16,    2.19,    2.08,    2.25,    1.92,     1.9,  564807223,  39293
02/03/16,    1.87,    1.79,    1.87,    1.71,     1.7,  268110746,  44317
01/03/16,    1.75,    1.74,    1.77,    1.68,     1.7,  244213103,  45743
29/02/16,    1.70,    1.69,    1.72,    1.64,     1.6,  254803313,  36333
26/02/16,    1.61,    1.63,    1.68,    1.60,     1.6,  186073737,  25610
25/02/16,    1.61,    1.62,    1.67,    1.58,     1.5,  213788274,  30267
24/02/16,    1.61,    1.58,    1.63,    1.54,     1.5,  227018839,  41390
23/02/16,    1.62,    1.64,    1.75,    1.60,     1.6,  258741845,  39741
22/02/16,    1.65,    1.61,    1.65,    1.53,     1.5,  242940039,  35259
19/02/16,    1.48,    1.48,    1.51,    1.46,     1.5,  169228763,  23527
18/02/16,    1.51,    1.55,    1.61,    1.51,     1.5,  195919756,  32641
17/02/16,    1.56,    1.54,    1.60,    1.50,     1.5,  255064879,  55693
16/02/16,    1.47,    1.51,    1.53,    1.46,     1.5,  241031699,  25833
15/02/16,    1.51,    1.51,    1.51,    1.51,     1.5,   85848556,  30905
12/02/16,    1.47,    1.46,    1.50,    1.42,     1.4,  193835769,  52209
11/02/16,    1.39,    1.38,    1.41,    1.36,     1.3,  180508539,  44276
10/02/16,    1.42,    1.44,    1.46,    1.41,     1.4,  137559890,  28847
05/02/16,    1.51,    1.53,    1.58,    1.51,     1.5,  159835869,  28648
04/02/16,    1.57,    1.55,    1.63,    1.44,     1.5,  277109363,  48820
03/02/16,    1.50,    1.45,    1.51,    1.39,     1.4,  223394686,  35623
02/02/16,    1.42,    1.48,    1.54,    1.42,     1.5,  161555363,  40984
01/02/16,    1.57,    1.57,    1.61,    1.54,     1.5,  156722816,  28762
29/01/16,    1.61,    1.57,    1.61,    1.51,     1.5,  280226590,  64685
28/01/16,    1.51,    1.56,    1.69,    1.44,     1.5,  396728603,  59274
27/01/16,    1.51,    1.47,    1.53,    1.37,     1.3,  239934881,  37197
26/01/16,    1.38,    1.38,    1.42,    1.36,     1.3,  219448690,  52018
22/01/16,    1.46,    1.51,    1.58,    1.46,     1.5,  305726221,  63312
21/01/16,    1.50,    1.51,    1.55,    1.44,     1.4,  262365899,  38327
20/01/16,    1.46,    1.44,    1.50,    1.41,     1.5,  281968484,  38262
19/01/16,    1.54,    1.58,    1.65,    1.53,     1.6,  202114329,  39339
18/01/16,    1.58,    1.64,    1.71,    1.58,     1.7,  140636453,  29986
15/01/16,    1.71,    1.74,    1.79,    1.71,     1.7,  227987284,  50850
14/01/16,    1.89,    1.81,    1.89,    1.69,     1.7,  232260128,  36860
13/01/16,    1.75,    1.81,    1.91,    1.74,     1.9,  214580753,  40840
12/01/16,    1.83,    1.90,    2.03,    1.83,     2.0,  244883399,  49361
11/01/16,    2.01,    2.03,    2.09,    2.00,     2.0,  155519261,  33954
08/01/16,    2.08,    2.08,    2.13,    2.03,     2.1,  157302828,  23251
07/01/16,    2.08,    2.08,    2.12,    2.01,     2.0,  172715506,  28804
06/01/16,    2.12,    2.13,    2.18,    2.12,     2.1,  204106276,  37022
05/01/16,    2.21,    2.23,    2.32,    2.19,     2.2,   89000339,  23641
04/01/16,    2.27,    2.26,    2.32,    2.18,     2.1,  139106532,  24012
30/12/15,    2.22,    2.19,    2.23,    2.17,     2.2,   90947857,  21660
29/12/15,    2.21,    2.24,    2.27,    2.21,     2.2,   67824821,  15739
28/12/15,    2.22,    2.23,    2.29,    2.20,     2.2,   86237790,  24347
23/12/15,    2.29,    2.31,    2.33,    2.27,     2.2,  116704941,  23850
22/12/15,    2.25,    2.23,    2.26,    2.19,     2.2,  122660351,  21785
21/12/15,    2.20,    2.25,    2.34,    2.19,     2.3,  163056870,  43658
18/12/15,    2.32,    2.32,    2.34,    2.29,     2.3,  179865108,  41894
17/12/15,    2.38,    2.43,    2.48,    2.37,     2.4,  130520453,  30339
16/12/15,    2.42,    2.40,    2.43,    2.34,     2.4,  115864666,  38679
15/12/15,    2.45,    2.44,    2.46,    2.42,     2.4,  101980106,  32024
14/12/15,    2.38,    2.37,    2.39,    2.34,     2.3,   98834668,  26788
11/12/15,    2.40,    2.42,    2.49,    2.38,     2.4,  151792754,  43920
10/12/15,    2.46,    2.45,    2.50,    2.42,     2.4,  129899971,  31424
09/12/15,    2.53,    2.52,    2.60,    2.40,     2.4,  245507357,  71551
08/12/15,    2.35,    2.34,    2.38,    2.31,     2.3,  140009420,  37060
07/12/15,    2.37,    2.42,    2.52,    2.36,     2.5,  141453937,  36475
04/12/15,    2.48,    2.52,    2.63,    2.45,     2.6,  188921222,  51634
03/12/15,    2.63,    2.65,    2.69,    2.58,     2.6,  227921207,  50222
02/12/15,    2.48,    2.46,    2.52,    2.43,     2.4,  142181732,  39631
01/12/15,    2.47,    2.50,    2.58,    2.46,     2.5,  106248583,  30695
30/11/15,    2.55,    2.54,    2.61,    2.45,     2.4,  216418824,  50087
27/11/15,    2.52,    2.55,    2.62,    2.50,     2.6,  114495957,  39597
26/11/15,    2.62,    2.62,    2.65,    2.60,     2.6,   64791957,  14877
25/11/15,    2.62,    2.66,    2.76,    2.62,     2.7,  163645212,  45405
24/11/15,    2.82,    2.74,    2.82,    2.62,     2.6,  188906923,  45949
23/11/15,    2.66,    2.65,    2.67,    2.62,     2.6,  142590679,  43147
19/11/15,    2.61,    2.58,    2.63,    2.52,     2.6,  153294216,  33374
18/11/15,    2.60,    2.62,    2.65,    2.58,     2.6,  113665387,  34249
17/11/15,    2.58,    2.58,    2.62,    2.52,     2.5,  155602437,  45669
16/11/15,    2.56,    2.49,    2.56,    2.42,     2.4,  168377452,  37882
13/11/15,    2.40,    2.44,    2.50,    2.39,     2.4,  199966241,  54772
12/11/15,    2.51,    2.52,    2.56,    2.49,     2.5,  123187258,  33663
11/11/15,    2.56,    2.56,    2.60,    2.52,     2.5,  131447776,  34149
10/11/15,    2.52,    2.52,    2.55,    2.48,     2.5,   98891374,  27292
09/11/15,    2.52,    2.56,    2.62,    2.52,     2.6,  107098414,  32038
06/11/15,    2.60,    2.62,    2.66,    2.56,     2.6,  117161170,  33976
05/11/15,    2.68,    2.66,    2.69,    2.62,     2.6,  279270212,  43440
04/11/15,    2.66,    2.74,    2.87,    2.65,     2.8,  167184113,  54603
03/11/15,    2.80,    2.69,    2.80,    2.58,     2.6,  178368802,  51571
30/10/15,    2.56,    2.55,    2.58,    2.49,     2.5,  109824474,  28500
29/10/15,    2.52,    2.56,    2.62,    2.50,     2.5,  122347178,  29196
28/10/15,    2.56,    2.58,    2.62,    2.48,     2.5,  168650065,  32926
27/10/15,    2.52,    2.53,    2.62,    2.49,     2.6,  129753373,  31067
26/10/15,    2.62,    2.62,    2.68,    2.59,     2.6,  104018576,  24190
23/10/15,    2.64,    2.66,    2.73,    2.62,     2.7,  137616069,  43053
22/10/15,    2.65,    2.64,    2.68,    2.60,     2.6,  138675226,  39778
21/10/15,    2.57,    2.60,    2.66,    2.56,     2.6,  134550418,  29479
20/10/15,    2.65,    2.66,    2.71,    2.63,     2.6,  143854031,  41572
19/10/15,    2.62,    2.62,    2.63,    2.58,     2.6,  118367825,  28417
16/10/15,    2.62,    2.63,    2.66,    2.60,     2.6,  128206086,  29420
15/10/15,    2.65,    2.62,    2.66,    2.55,     2.6,  183365213,  56667
14/10/15,    2.63,    2.65,    2.71,    2.62,     2.6,  227083802,  81233
13/10/15,    2.68,    2.73,    2.80,    2.66,     2.7,  168795837,  48336
09/10/15,    2.90,    2.90,    2.98,    2.83,     2.9,  216216723,  82253
08/10/15,    2.89,    2.86,    2.92,    2.73,     2.7,  205943974,  77169
07/10/15,    2.80,    2.83,    2.93,    2.72,     2.8,  352104099,  79947
06/10/15,    2.71,    2.68,    2.75,    2.61,     2.6,  245224182,  54242
05/10/15,    2.60,    2.62,    2.68,    2.57,     2.6,  205154601,  61844
02/10/15,    2.58,    2.45,    2.60,    2.29,     2.3,  266829804,  56534
01/10/15,    2.32,    2.37,    2.46,    2.32,     2.4,  208437493,  59437
30/09/15,    2.39,    2.36,    2.40,    2.31,     2.4,  324463383,  77202
29/09/15,    2.19,    2.20,    2.25,    2.16,     2.1,  156970505,  34727
28/09/15,    2.13,    2.18,    2.23,    2.13,     2.2,  110210699,  32716
25/09/15,    2.26,    2.29,    2.38,    2.24,     2.3,  133953371,  30807
24/09/15,    2.31,    2.26,    2.36,    2.19,     2.1,  170734734,  48384
23/09/15,    2.26,    2.29,    2.37,    2.22,     2.3,  193433229,  41435
22/09/15,    2.31,    2.31,    2.39,    2.25,     2.3,  198556986,  49371
21/09/15,    2.42,    2.47,    2.55,    2.42,     2.5,  122079419,  34353
18/09/15,    2.52,    2.52,    2.58,    2.48,     2.5,  203485174,  55913
17/09/15,    2.62,    2.63,    2.68,    2.62,     2.6,  219373841,  55565
16/09/15,    2.68,    2.65,    2.71,    2.56,     2.5,  200938780,  56087
15/09/15,    2.53,    2.56,    2.62,    2.49,     2.5,  104910813,  29268
14/09/15,    2.56,    2.52,    2.60,    2.46,     2.5,  157024009,  41276
11/09/15,    2.54,    2.56,    2.64,    2.52,     2.6,  159719656,  45066
10/09/15,    2.63,    2.65,    2.68,    2.60,     2.6,  188793481,  58725
09/09/15,    2.76,    2.83,    2.93,    2.76,     2.9,  115720855,  35384
08/09/15,    2.87,    2.87,    2.90,    2.83,     2.8,   87969384,  24344
04/09/15,    2.82,    2.87,    2.89,    2.82,     2.8,  105200041,  37292
03/09/15,    2.89,    2.92,    3.04,    2.83,     2.9,  170989711,  50262
02/09/15,    2.91,    2.86,    2.92,    2.74,     2.8,  167845928,  50026
01/09/15,    2.84,    2.89,    2.99,    2.83,     2.8,  158396821,  57178
31/08/15,    3.02,    2.96,    3.07,    2.82,     2.8,  226391890,  64014
28/08/15,    2.97,    2.99,    3.11,    2.86,     2.8,  221128386,  60261
27/08/15,    2.92,    2.87,    2.92,    2.71,     2.7,  197355963,  85581
26/08/15,    2.68,    2.65,    2.68,    2.62,     2.6,  131494709,  36858
25/08/15,    2.62,    2.65,    2.71,    2.62,     2.6,  173459586,  58939
24/08/15,    2.58,    2.60,    2.69,    2.49,     2.5,  211460894,  65243
21/08/15,    2.74,    2.77,    2.87,    2.74,     2.8,  117960248,  37067
20/08/15,    2.88,    2.88,    2.95,    2.83,     2.8,  114892862,  34533
19/08/15,    2.90,    2.90,    2.98,    2.87,     2.9,  108776249,  39743
18/08/15,    2.97,    2.97,    3.03,    2.91,     2.9,  112704848,  43393
17/08/15,    3.00,    3.05,    3.09,    3.00,     3.0,   98587467,  34390
14/08/15,    3.08,    3.12,    3.19,    3.08,     3.1,   83720697,  34193
13/08/15,    3.13,    3.19,    3.31,    3.13,     3.2,   91674914,  40406
12/08/15,    3.27,    3.25,    3.32,    3.19,     3.2,  117747369,  46663
11/08/15,    3.25,    3.19,    3.26,    3.13,     3.2,  132069778,  47921
10/08/15,    3.30,    3.26,    3.32,    3.16,     3.2,  150279832,  44919
07/08/15,    3.19,    3.30,    3.47,    3.19,     3.3,  194093236,  61761
06/08/15,    3.41,    3.36,    3.44,    3.21,     3.2,  179126847,  56732
05/08/15,    3.32,    3.38,    3.47,    3.32,     3.4,  130973165,  36524
04/08/15,    3.36,    3.38,    3.45,    3.34,     3.3,   91728899,  35525
03/08/15,    3.32,    3.34,    3.44,    3.30,     3.4,  121277595,  39552
31/07/15,    3.46,    3.47,    3.53,    3.41,     3.4,  110658465,  38481
30/07/15,    3.45,    3.46,    3.61,    3.38,     3.5,  142104147,  40211
29/07/15,    3.54,    3.45,    3.54,    3.29,     3.3,  259033096,  75052
28/07/15,    3.31,    3.28,    3.38,    3.18,     3.1,  212354094,  54708
27/07/15,    3.13,    3.20,    3.32,    3.13,     3.3,  157689686,  44307
24/07/15,    3.32,    3.29,    3.38,    3.22,     3.3,  133573591,  42157
23/07/15,    3.36,    3.38,    3.47,    3.34,     3.3,  149665803,  43666
22/07/15,    3.42,    3.45,    3.54,    3.41,     3.5,   88769548,  27310
21/07/15,    3.57,    3.60,    3.72,    3.50,     3.6,  116882826,  39426
20/07/15,    3.57,    3.64,    3.82,    3.56,     3.7,  146311406,  43234
17/07/15,    3.76,    3.82,    3.93,    3.76,     3.9,  116547353,  38199
16/07/15,    3.93,    3.93,    3.98,    3.91,     3.9,   75117463,  26970
15/07/15,    3.89,    3.93,    3.99,    3.86,     3.9,   97430953,  37390
14/07/15,    3.98,    3.93,    4.00,    3.82,     3.8,  109065184,  30245
13/07/15,    3.91,    3.87,    3.94,    3.82,     3.9,   78693492,  30718
10/07/15,    3.89,    3.92,    3.97,    3.87,     3.9,   90791930,  31727
08/07/15,    3.82,    3.83,    3.98,    3.73,     3.8,  128586662,  50693
07/07/15,    3.89,    3.72,    3.90,    3.58,     3.7,  214384049,  59503
06/07/15,    3.80,    3.80,    3.87,    3.72,     3.8,  150906564,  45775
03/07/15,    3.87,    3.94,    4.06,    3.85,     4.0,   94031638,  32987
02/07/15,    4.05,    4.07,    4.13,    4.02,     4.0,  110097063,  42516
01/07/15,    4.02,    4.10,    4.25,    3.98,     4.2,  184562411,  51512
30/06/15,    4.20,    4.23,    4.29,    4.18,     4.2,   96446399,  41060
29/06/15,    4.22,    4.33,    4.50,    4.16,     4.3,  186161930,  49393
26/06/15,    4.36,    4.30,    4.36,    4.17,     4.1,  103972289,  32533
25/06/15,    4.16,    4.23,    4.37,    4.13,     4.3,  145251464,  39164
24/06/15,    4.36,    4.36,    4.40,    4.31,     4.3,  118121592,  31722
23/06/15,    4.29,    4.37,    4.44,    4.29,     4.3,  144460215,  31358
22/06/15,    4.36,    4.36,    4.42,    4.34,     4.4,   67160730,  21576
19/06/15,    4.36,    4.39,    4.45,    4.33,     4.4,  104489102,  32273
18/06/15,    4.45,    4.40,    4.45,    4.35,     4.3,   79405137,  29533
17/06/15,    4.36,    4.40,    4.50,    4.34,     4.4,  121302044,  42141
16/06/15,    4.40,    4.36,    4.45,    4.27,     4.3,  146639377,  40102
15/06/15,    4.29,    4.30,    4.33,    4.27,     4.2,   93542946,  29310
12/06/15,    4.30,    4.29,    4.30,    4.24,     4.2,   90166556,  30592
11/06/15,    4.31,    4.29,    4.35,    4.25,     4.3,  104470892,  34045
10/06/15,    4.31,    4.35,    4.45,    4.28,     4.4,  134387197,  39169
09/06/15,    4.29,    4.29,    4.36,    4.15,     4.1,  131879201,  36200
08/06/15,    4.15,    4.16,    4.23,    4.11,     4.1,   71277418,  23923
05/06/15,    4.14,    4.14,    4.23,    4.10,     4.1,  109290809,  34917
03/06/15,    4.24,    4.28,    4.33,    4.20,     4.2,  147134336,  37454
02/06/15,    4.25,    4.20,    4.29,    4.11,     4.1,  138678498,  47249
01/06/15,    4.07,    4.09,    4.18,    4.04,     4.1,  119802013,  31861
29/05/15,    4.07,    4.13,    4.23,    4.07,     4.2,  218107456,  44895
28/05/15,    4.19,    4.16,    4.24,    4.09,     4.1,  175511336,  48216
27/05/15,    4.14,    4.13,    4.18,    4.05,     4.1,  139944800,  39971
26/05/15,    4.08,    4.15,    4.25,    4.08,     4.2,  132182758,  45044
25/05/15,    4.24,    4.27,    4.30,    4.20,     4.2,   68324327,  22441
22/05/15,    4.33,    4.33,    4.51,    4.28,     4.4,  159210201,  57457
21/05/15,    4.45,    4.40,    4.47,    4.25,     4.2,  157429469,  48743
20/05/15,    4.27,    4.27,    4.34,    4.17,     4.2,  127861305,  38982
19/05/15,    4.27,    4.31,    4.50,    4.23,     4.4,  208200338,  76202
18/05/15,    4.55,    4.67,    4.85,    4.47,     4.8,  240284303,  67267
15/05/15,    4.65,    4.59,    4.67,    4.50,     4.6,  160580713,  63388
14/05/15,    4.59,    4.62,    4.72,    4.55,     4.6,  145163636,  59264
13/05/15,    4.61,    4.60,    4.67,    4.55,     4.5,  134257265,  69791
12/05/15,    4.55,    4.59,    4.65,    4.50,     4.5,   91240050,  34325
11/05/15,    4.53,    4.52,    4.57,    4.44,     4.5,   82801488,  34202
08/05/15,    4.47,    4.50,    4.66,    4.41,     4.6,  127499387,  38448
07/05/15,    4.52,    4.50,    4.65,    4.40,     4.5,  133580763,  43985
06/05/15,    4.50,    4.70,    4.94,    4.49,     4.8,  211827744,  63038
05/05/15,    4.75,    4.75,    4.82,    4.52,     4.5,  222689923,  80587
04/05/15,    4.55,    4.50,    4.58,    4.40,     4.4,  165097766,  64856
30/04/15,    4.31,    4.30,    4.35,    4.24,     4.2,  143812046,  39268
29/04/15,    4.24,    4.23,    4.28,    4.13,     4.1,  107535477,  36556
28/04/15,    4.23,    4.16,    4.26,    4.04,     4.2,  180389596,  48433
27/04/15,    4.15,    4.23,    4.34,    4.15,     4.2,  154915624,  53481
24/04/15,    4.39,    4.44,    4.55,    4.36,     4.3,  315502762,  10039
23/04/15,    4.28,    4.19,    4.39,    3.93,     4.0,  540862040,  48271
22/04/15,    4.34,    4.30,    4.40,    4.18,     4.3,  195881055,  74105
20/04/15,    4.33,    4.35,    4.42,    4.30,     4.3,  155322185,  50428
17/04/15,    4.30,    4.29,    4.37,    4.13,     4.1,  210379748,  70773
16/04/15,    4.28,    4.26,    4.40,    4.13,     4.3,  323997114,  91435
15/04/15,    4.40,    4.30,    4.42,    4.11,     4.1,  306926725,  84867
14/04/15,    4.13,    4.10,    4.21,    3.96,     4.1,  260965101,  95516
13/04/15,    4.05,    4.09,    4.22,    3.93,     3.9,  316944117,  14834
10/04/15,    3.91,    3.85,    3.94,    3.72,     3.8,  208375882,  80952
09/04/15,    3.82,    3.72,    3.82,    3.49,     3.5,  235755341,  79932
08/04/15,    3.50,    3.61,    3.73,    3.46,     3.6,  218237847,  81527
07/04/15,    3.59,    3.55,    3.61,    3.45,     3.5,  180818639,  52335
06/04/15,    3.53,    3.59,    3.63,    3.53,     3.5,  134084157,  44272
02/04/15,    3.54,    3.49,    3.54,    3.36,     3.3,  204988257,  64804
01/04/15,    3.38,    3.37,    3.42,    3.26,     3.2,  175238972,  50063
31/03/15,    3.21,    3.21,    3.29,    3.13,     3.1,  138267543,  45058
30/03/15,    3.20,    3.19,    3.22,    3.12,     3.1,   99009146,  25944
27/03/15,    3.10,    3.08,    3.18,    3.02,     3.0,  152791483,  35825
26/03/15,    3.08,    3.16,    3.30,    3.08,     3.2,  176915683,  43360
25/03/15,    3.26,    3.20,    3.27,    3.14,     3.1,  250837053,  75181
24/03/15,    3.11,    3.10,    3.13,    3.04,     3.1,  105379856,  29041
23/03/15,    3.08,    3.08,    3.12,    3.03,     3.0,  100856446,  24244
20/03/15,    3.08,    3.03,    3.08,    2.95,     2.9,  175266376,  48060
19/03/15,    2.93,    2.97,    3.05,    2.92,     3.0,  129660462,  30641
18/03/15,    3.06,    2.99,    3.07,    2.87,     2.9,  194830987,  52587
17/03/15,    2.92,    2.87,    2.94,    2.74,     2.7,  188746963,  50353
16/03/15,    2.79,    2.74,    2.82,    2.71,     2.8,  160039060,  51586
13/03/15,    2.74,    2.73,    2.76,    2.69,     2.7,  216986650,  72930
12/03/15,    2.82,    2.89,    2.99,    2.78,     2.9,  186468104,  45049
11/03/15,    2.90,    2.88,    2.92,    2.83,     2.8,  130690525,  47008
10/03/15,    2.83,    2.87,    2.96,    2.82,     2.9,  213951736,  56945
09/03/15,    2.94,    2.98,    3.02,    2.93,     3.0,  106930305,  28972
06/03/15,    3.05,    3.05,    3.08,    3.02,     3.0,   80118344,  28804
05/03/15,    3.07,    3.05,    3.10,    3.02,     3.0,   78362167,  29822
04/03/15,    3.04,    3.08,    3.13,    3.04,     3.1,  142523020,  41249
03/03/15,    3.17,    3.19,    3.24,    3.14,     3.1,  125894025,  43431
02/03/15,    3.11,    3.12,    3.19,    3.06,     3.1,  111628605,  25190
27/02/15,    3.16,    3.13,    3.19,    3.00,     3.0,  136136955,  48687
26/02/15,    3.06,    3.06,    3.14,    3.02,     3.1,  128076864,  37010
25/02/15,    3.10,    3.03,    3.11,    2.97,     3.0,  287436541,  99028
24/02/15,    3.26,    3.22,    3.27,    3.17,     3.1,  142201630,  46043
23/02/15,    3.13,    3.13,    3.17,    3.11,     3.1,  121937811,  48068
20/02/15,    3.19,    3.19,    3.28,    3.14,     3.2,  104374909,  25911
19/02/15,    3.22,    3.23,    3.31,    3.19,     3.3,  114196185,  30002
18/02/15,    3.34,    3.37,    3.42,    3.32,     3.3,  126180356,  38086
13/02/15,    3.32,    3.29,    3.34,    3.19,     3.1,  212351088,  59724
12/02/15,    3.13,    3.12,    3.14,    3.06,     3.0,  183281721,  45689
11/02/15,    2.97,    2.95,    3.02,    2.90,     2.9,  143724257,  39031
10/02/15,    2.94,    3.08,    3.24,    2.94,     3.0,  221242174,  65049
09/02/15,    3.07,    3.00,    3.13,    2.88,     2.9,  213945549,  64502
06/02/15,    3.00,    3.02,    3.24,    2.92,     3.2,  349016625,  10455
05/02/15,    3.24,    3.32,    3.38,    3.19,     3.2,  231306569,  60068
04/02/15,    3.32,    3.37,    3.57,    3.15,     3.3,  352724884,  91851
03/02/15,    3.32,    3.14,    3.32,    2.97,     2.9,  287828407,  86671
02/02/15,    2.87,    2.78,    2.87,    2.68,     2.7,  168922046,  51276
30/01/15,    2.70,    2.71,    2.75,    2.66,     2.7,  256498420,  93889
29/01/15,    2.89,    2.87,    2.99,    2.75,     2.9,  331267027,  91760
28/01/15,    2.97,    3.03,    3.14,    2.95,     3.1,  315307075,  79562
27/01/15,    3.36,    3.29,    3.42,    3.14,     3.2,  174996442,  49694
26/01/15,    3.29,    3.26,    3.31,    3.19,     3.2,   97145473,  30721
23/01/15,    3.32,    3.35,    3.44,    3.27,     3.3,  130432182,  31364
22/01/15,    3.38,    3.38,    3.45,    3.31,     3.3,  221640353,  60093
21/01/15,    3.24,    3.19,    3.25,    3.08,     3.1,  142515374,  34353
20/01/15,    3.08,    3.14,    3.26,    3.02,     3.1,  217072370,  40626
19/01/15,    3.02,    3.08,    3.14,    3.02,     3.0,   91883785,  29234
16/01/15,    3.12,    3.13,    3.19,    3.05,     3.1,  170790575,  47874
15/01/15,    3.08,    3.04,    3.11,    2.92,     2.9,  243028281,  53242
14/01/15,    2.88,    2.90,    2.95,    2.87,     2.9,  157565577,  43976
13/01/15,    2.97,    3.02,    3.11,    2.92,     2.9,  188904337,  44851
12/01/15,    2.94,    2.99,    3.17,    2.90,     3.0,  173381537,  60312
09/01/15,    3.11,    3.00,    3.11,    2.94,     3.0,  149163983,  48421
08/01/15,    3.02,    3.00,    3.11,    2.88,     2.9,  249239263,  86280
07/01/15,    2.87,    2.83,    2.88,    2.76,     2.8,  253646865,  84878
06/01/15,    2.74,    2.77,    2.92,    2.65,     2.8,  247374128,  76717
05/01/15,    2.86,    2.89,    3.02,    2.83,     3.0,  222422159,  89898
02/01/15,    3.09,    3.17,    3.32,    3.09,     3.3,  145699711,  39387
30/12/14,    3.32,    3.35,    3.42,    3.32,     3.3,   81258327,  31352
29/12/14,    3.38,    3.42,    3.47,    3.33,     3.3,   73295483,  19833
26/12/14,    3.39,    3.47,    3.59,    3.38,     3.5,   80794415,  23568
23/12/14,    3.62,    3.54,    3.63,    3.37,     3.4,  131889007,  41210
22/12/14,    3.41,    3.32,    3.41,    3.19,     3.2,  157770087,  58199
19/12/14,    3.25,    3.21,    3.31,    3.16,     3.3,  192108695,  49313
18/12/14,    3.13,    3.27,    3.42,    3.10,     3.2,  260485444,  75627
17/12/14,    3.19,    3.19,    3.26,    3.10,     3.1,  268333761,  79015
16/12/14,    3.10,    3.06,    3.29,    2.83,     2.8,  270966947,  67805
15/12/14,    3.02,    3.15,    3.38,    3.02,     3.3,  294992768,  71549
12/12/14,    3.34,    3.43,    3.53,    3.34,     3.5,  133351527,  38791
11/12/14,    3.58,    3.51,    3.66,    3.41,     3.5,  189458096,  63432
10/12/14,    3.59,    3.63,    3.74,    3.58,     3.7,  149498598,  63125
09/12/14,    3.74,    3.66,    3.76,    3.58,     3.6,  203368253,  66015
08/12/14,    3.80,    3.89,    4.02,    3.76,     4.0,  129498139,  38597
05/12/14,    4.05,    4.03,    4.07,    3.98,     4.0,   88951213,  37046
04/12/14,    4.04,    4.06,    4.23,    4.02,     4.2,  107616688,  37783
03/12/14,    4.20,    4.15,    4.24,    4.03,     4.0,  117383222,  35643
02/12/14,    4.00,    4.05,    4.14,    4.00,     4.1,  117939848,  40680
01/12/14,    4.06,    4.08,    4.19,    4.03,     4.1,  168158719,  54097
28/11/14,    4.24,    4.34,    4.49,    4.24,     4.4,  137808973,  35141
27/11/14,    4.45,    4.64,    4.82,    4.40,     4.7,  163786340,  42668
26/11/14,    4.66,    4.72,    4.80,    4.60,     4.7,  104589849,  36161
25/11/14,    4.68,    4.75,    4.94,    4.58,     4.7,  246009946,  82124
24/11/14,    4.71,    4.81,    5.04,    4.66,     4.8,  211840733,   5441
21/11/14,    4.73,    4.52,    4.73,    4.30,     4.3,  196315847,  71728
19/11/14,    4.23,    4.19,    4.29,    4.06,     4.0,  145466166,  50642
18/11/14,    4.10,    4.07,    4.25,    3.98,     4.2,  182987252,  73043
17/11/14,    4.16,    4.26,    4.38,    4.13,     4.3,  141215319,  48637
14/11/14,    4.36,    4.31,    4.40,    4.25,     4.2,  158435980,  56703
13/11/14,    4.50,    4.60,    4.75,    4.50,     4.7,  106604170,  31594
12/11/14,    4.67,    4.69,    4.78,    4.57,     4.6,   91807787,  37643
11/11/14,    4.62,    4.57,    4.62,    4.52,     4.5,   71834291,  28761
10/11/14,    4.61,    4.65,    4.75,    4.60,     4.7,  106232842,  38165
07/11/14,    4.72,    4.67,    4.83,    4.47,     4.7,  233349664,  82491
06/11/14,    4.65,    4.61,    4.72,    4.55,     4.7,  163575366,  63406
05/11/14,    4.75,    4.77,    4.82,    4.74,     4.7,  111107669,  45237
04/11/14,    4.89,    4.85,    4.97,    4.75,     4.9,  134771626,  46287
03/11/14,    4.91,    4.88,    4.99,    4.81,     4.9,  131518016,  36743
31/10/14,    5.05,    4.88,    5.05,    4.75,     4.8,  142700163,  50994
30/10/14,    4.73,    4.74,    4.85,    4.63,     4.8,  224503630,  77921
29/10/14,    4.63,    4.75,    4.88,    4.63,     4.8,  266539203,  95627
28/10/14,    4.97,    4.91,    4.98,    4.83,     4.9,  285795962,  87604
27/10/14,    4.72,    4.72,    4.81,    4.55,     4.6,  644592770,  36911
24/10/14,    5.39,    5.43,    5.58,    5.14,     5.2,  299949166,   1928
23/10/14,    5.09,    5.24,    5.44,    5.09,     5.4,  327120001,  33871
22/10/14,    5.48,    5.55,    5.70,    5.41,     5.5,  186141030,  54692
21/10/14,    5.51,    5.53,    5.74,    5.42,     5.5,  314614598,  43782
20/10/14,    5.92,    6.10,    6.28,    5.90,     6.2,  211328652,  74325
17/10/14,    6.32,    6.35,    6.46,    6.15,     6.4,  207157592,  92645
16/10/14,    6.15,    6.28,    6.45,    6.15,     6.2,  291489545,  15159
15/10/14,    6.66,    6.70,    6.89,    6.49,     6.8,  362639838,  29171
14/10/14,    7.15,    7.26,    7.45,    7.06,     7.2,  242458922,  88918
13/10/14,    7.31,    7.22,    7.40,    6.97,     7.0,  256049315,  94697
10/10/14,    6.60,    6.81,    6.99,    6.60,     6.9,  194629050,  73160
09/10/14,    7.01,    7.09,    7.24,    7.01,     7.0,  248057842,  78796
08/10/14,    6.88,    6.84,    7.22,    6.60,     7.2,  313848049,   2277
07/10/14,    7.02,    7.03,    7.20,    6.82,     6.8,  263168596,  98114
06/10/14,    6.75,    6.82,    7.09,    6.64,     7.0,  345227320,  27898
03/10/14,    6.08,    5.92,    6.12,    5.70,     5.8,  186342961,  79198
02/10/14,    5.71,    5.71,    5.84,    5.57,     5.7,  196731915,  66061
01/10/14,    5.65,    5.76,    5.89,    5.65,     5.8,  238202168,   4521
30/09/14,    5.98,    6.03,    6.15,    5.85,     6.1,  246208998,  14206
29/09/14,    6.14,    6.27,    6.36,    6.14,     6.2,  283600803,  93043
26/09/14,    6.92,    6.83,    7.03,    6.55,     6.5,  130418409,  59057
25/09/14,    6.55,    6.60,    6.76,    6.55,     6.7,   78654592,  35483
24/09/14,    6.69,    6.69,    6.82,    6.55,     6.5,  115220359,  40029
23/09/14,    6.66,    6.71,    6.95,    6.57,     6.6,  164872402,  53739
22/09/14,    6.81,    6.62,    6.81,    6.50,     6.7,  200744844,  92968
19/09/14,    6.91,    6.95,    7.06,    6.83,     6.9,  110937134,  39817
18/09/14,    7.04,    7.14,    7.30,    7.01,     7.2,  172505611,  54186
17/09/14,    7.30,    7.32,    7.45,    7.22,     7.3,  163709119,  49322
16/09/14,    7.10,    7.20,    7.39,    6.83,     6.8,  299735371,  90621
15/09/14,    6.80,    6.74,    6.83,    6.62,     6.6,  159793695,  60019
12/09/14,    6.66,    6.78,    6.95,    6.55,     6.8,  247157134,  83060
11/09/14,    7.02,    7.06,    7.17,    6.95,     7.0,  155029219,  54628
10/09/14,    6.92,    6.92,    7.09,    6.81,     7.0,  185357732,  61938
09/09/14,    7.09,    7.13,    7.33,    6.97,     7.0,  216535284,  64155
08/09/14,    7.16,    7.39,    7.82,    7.16,     7.7,  239957947,  70242
05/09/14,    7.55,    7.55,    7.69,    7.41,     7.5,  161396943,  64529
04/09/14,    7.53,    7.69,    7.94,    7.53,     7.6,  201879779,  93885
03/09/14,    7.91,    7.97,    8.22,    7.81,     8.2,  180857364,  82768
02/09/14,    8.10,    8.03,    8.22,    7.73,     7.9,  204045633,  71170
01/09/14,    7.86,    8.01,    8.12,    7.86,     7.9,  119405197,  50095
29/08/14,    7.71,    7.66,    7.81,    7.48,     7.6,  170327287,  59040
28/08/14,    7.54,    7.55,    7.71,    7.46,     7.5,  174452421,  65533
27/08/14,    7.55,    7.50,    7.66,    7.24,     7.3,  219934015,  83757
26/08/14,    7.21,    7.30,    7.44,    7.20,     7.2,  156787469,  49263
25/08/14,    7.29,    7.17,    7.29,    6.97,     7.0,  136257405,  47565
22/08/14,    6.91,    6.92,    7.06,    6.83,     6.9,  103437858,  46069
21/08/14,    7.04,    7.06,    7.15,    6.96,     7.0,  122341675,  38747
20/08/14,    7.06,    7.03,    7.09,    6.83,     6.8,  163892816,  58525
19/08/14,    6.91,    6.85,    6.94,    6.67,     6.6,  129619681,  60296
18/08/14,    6.76,    6.69,    6.83,    6.55,     6.8,  202000016,  61063
15/08/14,    6.62,    6.47,    6.64,    6.24,     6.2,  189753221,  71010
14/08/14,    6.14,    6.16,    6.28,    6.06,     6.1,  136609072,  45126
13/08/14,    6.18,    6.35,    6.59,    6.11,     6.5,  301621167,  11197
12/08/14,    6.50,    6.55,    6.70,    6.46,     6.6,   91996068,  41522
11/08/14,    6.66,    6.55,    6.69,    6.35,     6.4,  107374131,  41187
08/08/14,    6.38,    6.46,    6.55,    6.38,     6.5,  126021104,  45795
07/08/14,    6.66,    6.69,    6.83,    6.56,     6.8,  163078689,  47936
06/08/14,    6.71,    6.69,    6.80,    6.50,     6.5,  220060367,  61740
05/08/14,    6.51,    6.55,    6.64,    6.38,     6.4,  161726413,  54421
04/08/14,    6.44,    6.35,    6.44,    6.24,     6.3,   66916433,  33328
01/08/14,    6.28,    6.28,    6.35,    6.18,     6.2,   91973589,  43070
31/07/14,    6.32,    6.37,    6.49,    6.28,     6.4,  109841722,  48705
30/07/14,    6.55,    6.55,    6.61,    6.49,     6.5,   84710708,  29552
29/07/14,    6.49,    6.55,    6.65,    6.46,     6.6,  114602904,  56277
28/07/14,    6.66,    6.69,    6.81,    6.64,     6.8,   73740571,  40236
25/07/14,    6.79,    6.76,    6.81,    6.69,     6.7,   75362824,  31847
24/07/14,    6.71,    6.69,    6.76,    6.59,     6.7,  113466932,  29984
23/07/14,    6.69,    6.76,    6.84,    6.67,     6.8,  129616208,  48131
22/07/14,    6.95,    6.90,    7.03,    6.80,     6.9,  188590681,  61536
21/07/14,    6.90,    6.81,    6.95,    6.69,     6.7,  134340737,  51291
18/07/14,    6.80,    6.76,    6.88,    6.66,     6.8,  272578001,  81108
17/07/14,    6.46,    6.46,    6.58,    6.33,     6.3,  172629479,  61891
16/07/14,    6.38,    6.36,    6.41,    6.31,     6.4,   82991713,  46216
15/07/14,    6.36,    6.35,    6.40,    6.23,     6.3,  130673568,  49178
14/07/14,    6.32,    6.27,    6.35,    6.09,     6.1,  212348068,  67862
11/07/14,    6.03,    5.99,    6.05,    5.87,     5.9,   62806272,  30127
10/07/14,    5.99,    5.93,    6.00,    5.82,     5.8,  108558194,  39737
08/07/14,    5.73,    5.71,    5.76,    5.67,     5.7,   34816930,  15628
07/07/14,    5.71,    5.71,    5.76,    5.67,     5.7,   56320392,  22741
04/07/14,    5.78,    5.77,    5.81,    5.74,     5.7,   28524550,   3301
03/07/14,    5.78,    5.70,    5.78,    5.56,     5.5,   79864442,  26662
02/07/14,    5.67,    5.67,    5.73,    5.60,     5.6,   86192132,  37404
01/07/14,    5.67,    5.67,    5.77,    5.59,     5.7,   68883413,  31670
30/06/14,    5.71,    5.70,    5.81,    5.61,     5.7,   63151614,  29039
27/06/14,    5.68,    5.70,    5.75,    5.66,     5.7,   49994795,  14524
26/06/14,    5.73,    5.71,    5.81,    5.61,     5.7,   69999973,  20155
25/06/14,    5.71,    5.75,    5.87,    5.67,     5.6,  145739692,  47831
24/06/14,    5.84,    5.98,    6.24,    5.77,     6.0,  162455157,  49385
23/06/14,    6.03,    6.09,    6.19,    6.03,     6.1,   43080417,  17900
20/06/14,    6.18,    6.21,    6.28,    6.13,     6.1,   67777738,  22546
18/06/14,    6.28,    6.18,    6.28,    6.03,     6.0,  129843180,  46763
17/06/14,    6.05,    6.09,    6.17,    6.02,     6.1,   54447656,  20763
16/06/14,    6.18,    6.24,    6.33,    6.14,     6.2,   93175523,  39684
13/06/14,    6.28,    6.24,    6.30,    6.14,     6.1,   84288850,  35243
11/06/14,    6.24,    6.18,    6.27,    6.03,     6.1,  145769828,  57099
10/06/14,    6.07,    5.99,    6.08,    5.87,     5.9,  104715648,  34722
09/06/14,    5.98,    5.91,    6.03,    5.75,     5.8,  142494221,  57596
06/06/14,    5.84,    5.75,    5.84,    5.67,     5.7,  165826358,  53561
05/06/14,    5.40,    5.46,    5.55,    5.39,     5.5,   70277471,  27354
04/06/14,    5.47,    5.50,    5.59,    5.46,     5.5,   62555810,  24104
03/06/14,    5.59,    5.55,    5.60,    5.44,     5.4,   62156064,  24146
02/06/14,    5.47,    5.48,    5.57,    5.41,     5.5,   79017528,  29198
30/05/14,    5.51,    5.58,    5.70,    5.51,     5.6,   77255102,  32894
29/05/14,    5.71,    5.79,    5.87,    5.71,     5.8,   58841177,  25470
28/05/14,    5.84,    5.81,    5.87,    5.70,     5.8,   67475131,  22592
27/05/14,    5.77,    5.83,    5.95,    5.76,     5.9,   67944447,  36333
26/05/14,    5.89,    5.87,    5.91,    5.84,     5.8,   22299286,  11499
23/05/14,    5.84,    5.84,    5.88,    5.81,     5.8,   54838176,  23381
22/05/14,    5.84,    5.81,    5.87,    5.73,     5.7,   97159993,  35849
21/05/14,    5.77,    5.80,    5.87,    5.66,     5.7,  122587592,  58068
20/05/14,    5.71,    5.84,    6.09,    5.66,     5.9,  164809764,  50363
19/05/14,    5.92,    5.92,    5.96,    5.87,     5.9,   77864216,  34637
16/05/14,    5.97,    5.98,    6.08,    5.91,     5.9,   78823962,  26448
15/05/14,    5.95,    5.95,    6.03,    5.92,     6.0,   61606237,  24951
14/05/14,    6.03,    6.00,    6.07,    5.89,     5.9,   70669792,  24145
13/05/14,    5.92,    5.99,    6.09,    5.89,     5.9,   82464083,  29060
12/05/14,    5.95,    5.92,    5.99,    5.87,     5.9,   62322885,  34515
09/05/14,    5.84,    5.92,    6.03,    5.81,     5.9,  103815022,  42005
08/05/14,    5.91,    5.98,    6.21,    5.85,     6.1,  161281158,  60055
07/05/14,    6.13,    6.13,    6.24,    5.98,     5.9,  133709408,  61741
06/05/14,    6.03,    5.98,    6.11,    5.72,     5.7,  144651860,  57153
05/05/14,    5.81,    5.81,    5.87,    5.72,     5.8,  106892563,  47374
02/05/14,    5.81,    5.70,    5.81,    5.45,     5.4,  157763970,  66325
30/04/14,    5.47,    5.47,    5.53,    5.41,     5.4,   81711036,  32143
29/04/14,    5.51,    5.57,    5.66,    5.45,     5.5,  126801426,  39904
28/04/14,    5.47,    5.39,    5.47,    5.21,     5.2,   95458493,  29860
25/04/14,    5.28,    5.24,    5.30,    5.17,     5.2,   94758959,  31912
24/04/14,    5.34,    5.32,    5.41,    5.25,     5.3,   91900827,  36921
23/04/14,    5.28,    5.27,    5.31,    5.21,     5.2,   66991252,  32812
22/04/14,    5.27,    5.34,    5.51,    5.24,     5.3,  135044649,  61647
17/04/14,    5.41,    5.34,    5.47,    5.14,     5.2,  134102098,  47815
16/04/14,    5.21,    5.14,    5.21,    5.03,     5.1,   86630256,  31594
15/04/14,    5.06,    5.13,    5.32,    5.00,     5.2,  107935292,  45853
14/04/14,    5.27,    5.28,    5.41,    5.24,     5.3,   80962994,  46589
11/04/14,    5.35,    5.27,    5.35,    5.09,     5.1,  129615087,  48581
10/04/14,    5.19,    5.21,    5.29,    5.14,     5.1,   83954622,  33185
09/04/14,    5.24,    5.19,    5.27,    5.10,     5.2,  126202589,  44506
08/04/14,    5.28,    5.42,    5.64,    5.20,     5.5,  209683097,  69898
07/04/14,    5.44,    5.34,    5.44,    5.19,     5.1,  151559998,  59701
04/04/14,    5.10,    5.14,    5.20,    5.07,     5.1,   99466149,  43284
03/04/14,    5.08,    5.07,    5.17,    5.00,     5.1,  169677102,  68405
02/04/14,    5.14,    5.07,    5.15,    4.86,     4.8,  211807466,  75974
01/04/14,    4.91,    4.86,    4.92,    4.81,     4.8,  115265971,  49611
31/03/14,    4.90,    4.86,    4.90,    4.81,     4.8,   90525847,  38722
28/03/14,    4.86,    4.81,    4.89,    4.72,     4.8,  135907520,  60346
27/03/14,    4.83,    4.73,    4.83,    4.45,     4.4,  248991957,  85756
26/03/14,    4.48,    4.50,    4.55,    4.45,     4.5,   95065989,  34232
25/03/14,    4.50,    4.50,    4.53,    4.39,     4.4,  129017903,  48553
24/03/14,    4.48,    4.40,    4.49,    4.30,     4.4,  109916914,  43980
21/03/14,    4.36,    4.29,    4.40,    4.17,     4.1,  157731311,  50216
20/03/14,    4.35,    4.29,    4.36,    4.07,     4.1,  186449517,  62508
19/03/14,    4.13,    4.13,    4.20,    4.02,     4.0,  165974983,  56674
18/03/14,    4.02,    3.99,    4.05,    3.90,     3.9,  144606718,  48043
17/03/14,    3.90,    3.94,    4.02,    3.90,     4.0,  126667672,  29948
14/03/14,    3.98,    4.00,    4.07,    3.98,     4.0,  111286364,  44988
13/03/14,    4.06,    4.09,    4.19,    4.05,     4.1,   72659844,  29639
12/03/14,    4.13,    4.13,    4.18,    4.05,     4.0,  138003585,  39137
11/03/14,    4.06,    4.05,    4.07,    4.02,     4.0,  119822436,  39458
10/03/14,    4.04,    4.04,    4.14,    4.00,     4.1,  126253355,  48534
07/03/14,    4.13,    4.15,    4.24,    4.09,     4.1,  106435012,  42166
06/03/14,    4.16,    4.20,    4.27,    4.13,     4.1,   92175057,  28219
05/03/14,    4.13,    4.16,    4.27,    4.13,     4.2,   47279088,  17210
28/02/14,    4.23,    4.28,    4.40,    4.23,     4.3,   88960971,  25328
27/02/14,    4.36,    4.31,    4.37,    4.24,     4.2,   74979696,  25891
26/02/14,    4.25,    4.30,    4.42,    4.25,     4.4,  143638955,  59972
25/02/14,    4.40,    4.43,    4.55,    4.39,     4.4,  114381188,  35386
24/02/14,    4.50,    4.42,    4.52,    4.35,     4.3,   67329783,  29568
21/02/14,    4.40,    4.40,    4.45,    4.36,     4.4,   59873760,  19049
20/02/14,    4.40,    4.40,    4.45,    4.35,     4.3,   77146986,  30159
19/02/14,    4.40,    4.36,    4.40,    4.30,     4.3,   90736661,  34711
18/02/14,    4.39,    4.45,    4.52,    4.39,     4.4,   98802207,  25159
17/02/14,    4.49,    4.50,    4.56,    4.45,     4.5,   40604461,  15005
14/02/14,    4.52,    4.53,    4.56,    4.50,     4.5,   84402503,  26866
13/02/14,    4.53,    4.52,    4.60,    4.49,     4.5,   89401133,  43116
12/02/14,    4.65,    4.65,    4.69,    4.60,     4.6,   74437922,  31423
11/02/14,    4.65,    4.61,    4.68,    4.55,     4.5,   92954811,  31810
10/02/14,    4.53,    4.52,    4.56,    4.45,     4.4,   92504672,  34347
07/02/14,    4.49,    4.46,    4.52,    4.40,     4.4,  109158193,  40391
06/02/14,    4.40,    4.40,    4.45,    4.30,     4.3,  101850092,  51747
05/02/14,    4.29,    4.30,    4.43,    4.21,     4.4,  125236334,  46202
04/02/14,    4.37,    4.35,    4.41,    4.28,     4.3,  115509801,  44974
03/02/14,    4.30,    4.40,    4.55,    4.30,     4.5,  164226314,  60980
31/01/14,    4.56,    4.59,    4.68,    4.52,     4.5,  156216109,  50523
30/01/14,    4.56,    4.60,    4.69,    4.55,     4.6,   81488698,  29579
29/01/14,    4.60,    4.62,    4.72,    4.59,     4.6,   80463547,  28647
28/01/14,    4.67,    4.72,    4.79,    4.67,     4.7,   70800203,  29847
27/01/14,    4.70,    4.72,    4.75,    4.67,     4.7,   65877587,  29798
24/01/14,    4.69,    4.72,    4.79,    4.65,     4.7,   88976031,  30412
23/01/14,    4.81,    4.85,    4.94,    4.81,     4.8,   76997247,  26437
22/01/14,    4.93,    4.87,    4.93,    4.74,     4.7,  142246680,  24491
21/01/14,    4.75,    4.75,    4.81,    4.72,     4.7,   64090612,  18175
20/01/14,    4.72,    4.75,    4.85,    4.72,     4.8,   56697762,  18389
17/01/14,    4.81,    4.85,    4.89,    4.80,     4.8,   72292967,  18613
16/01/14,    4.85,    4.91,    5.01,    4.83,     4.9,  104904340,  40151
15/01/14,    4.98,    4.95,    5.00,    4.86,     4.9,   82010858,  23511
14/01/14,    4.86,    4.87,    4.93,    4.85,     4.8,   52153832,  20090
13/01/14,    4.89,    4.93,    5.00,    4.86,     4.9,   68132173,  20918
10/01/14,    4.97,    4.98,    5.06,    4.86,     4.8,   96377027,  26005
09/01/14,    4.86,    4.94,    5.06,    4.85,     5.0,   82381593,  24048
08/01/14,    5.01,    5.05,    5.08,    5.00,     5.0,   50094967,  20440
07/01/14,    5.01,    5.12,    5.22,    5.01,     5.1,   60501874,  28782
06/01/14,    5.15,    5.10,    5.16,    5.01,     5.1,   65920182,  27189
03/01/14,    5.10,    5.14,    5.21,    5.10,     5.2,   56629870,  20082
02/01/14,    5.21,    5.24,    5.34,    5.16,     5.3,   55121897,  35398
30/12/13,    5.29,    5.32,    5.36,    5.27,     5.2,   33774561,  14257
27/12/13,    5.26,    5.25,    5.28,    5.21,     5.2,   48178322,  16503
26/12/13,    5.26,    5.27,    5.34,    5.25,     5.3,   48660750,  22800
23/12/13,    5.28,    5.28,    5.34,    5.24,     5.2,   37027790,  11935
20/12/13,    5.25,    5.27,    5.37,    5.21,     5.3,   85395223,  24702
19/12/13,    5.36,    5.28,    5.37,    5.24,     5.3,   56895423,  20059
18/12/13,    5.23,    5.26,    5.28,    5.22,     5.2,   71021217,  23674
17/12/13,    5.21,    5.27,    5.39,    5.21,     5.3,   92053215,  22749
16/12/13,    5.39,    5.37,    5.43,    5.29,     5.3,  103972677,  28913
13/12/13,    5.28,    5.27,    5.34,    5.25,     5.2,   88324353,  32683
12/12/13,    5.24,    5.24,    5.28,    5.19,     5.2,   70108641,  24795
11/12/13,    5.21,    5.28,    5.39,    5.21,     5.3,   68464977,  25926
10/12/13,    5.37,    5.39,    5.42,    5.37,     5.3,   46593923,  22295
09/12/13,    5.36,    5.38,    5.42,    5.32,     5.3,   43699946,  17893
06/12/13,    5.35,    5.41,    5.52,    5.34,     5.5,  103798406,  36468
05/12/13,    5.47,    5.47,    5.53,    5.42,     5.4,   81360620,  37236
04/12/13,    5.41,    5.43,    5.51,    5.40,     5.5,   87548342,  31040
03/12/13,    5.44,    5.42,    5.55,    5.28,     5.4,  146292250,  48847
02/12/13,    5.39,    5.51,    5.60,    5.39,     5.5,  250857444,  86515
29/11/13,    5.92,    5.94,    6.03,    5.84,     5.8,  121479991,  42756
28/11/13,    5.80,    5.84,    5.98,    5.76,     5.8,   92550417,  25225
27/11/13,    5.87,    5.92,    6.02,    5.84,     5.9,   93482440,  30803
26/11/13,    5.92,    6.04,    6.23,    5.92,     6.1,  122907683,  41786
25/11/13,    6.33,    6.40,    6.50,    6.33,     6.4,   54663053,  21805
22/11/13,    6.43,    6.51,    6.58,    6.43,     6.4,   76130119,  20649
21/11/13,    6.49,    6.46,    6.55,    6.35,     6.3,  114932333,  30940
19/11/13,    6.55,    6.55,    6.63,    6.48,     6.6,  136292595,  46628
18/11/13,    6.66,    6.55,    6.66,    6.35,     6.3,  143978464,  46228
14/11/13,    6.35,    6.28,    6.36,    6.19,     6.2,   79129782,  31086
13/11/13,    6.18,    6.13,    6.21,    5.98,     6.0,  100091904,  25868
12/11/13,    6.08,    6.14,    6.28,    6.08,     6.2,   78113669,  29892
11/11/13,    6.24,    6.15,    6.24,    6.05,     6.1,   71213085,  28157
08/11/13,    6.10,    6.13,    6.24,    6.09,     6.1,   90868706,  37545
07/11/13,    6.21,    6.28,    6.40,    6.18,     6.2,   66897352,  25947
06/11/13,    6.35,    6.28,    6.35,    6.24,     6.2,   70101858,  24501
05/11/13,    6.28,    6.28,    6.35,    6.23,     6.2,   95162499,  23969
04/11/13,    6.28,    6.26,    6.28,    6.18,     6.2,   65724729,  30131
01/11/13,    6.16,    6.21,    6.33,    6.14,     6.2,  139460355,  44362
31/10/13,    6.35,    6.33,    6.39,    6.15,     6.1,  133429726,  56811
30/10/13,    6.18,    6.11,    6.21,    5.94,     6.1,  171887791,  58747
29/10/13,    6.12,    6.09,    6.19,    5.99,     6.1,  106573714,  38277
28/10/13,    6.18,    6.04,    6.18,    5.89,     6.0,  236007120,  71667
25/10/13,    5.74,    5.76,    5.81,    5.66,     5.6,   96929115,  30724
24/10/13,    5.67,    5.67,    5.77,    5.60,     5.7,   72258655,  31694
23/10/13,    5.70,    5.76,    5.84,    5.70,     5.7,   67584499,  32206
22/10/13,    5.76,    5.82,    5.91,    5.75,     5.8,  104974911,  40801
21/10/13,    5.84,    5.74,    5.88,    5.50,     5.5,  165635034,  41900
18/10/13,    5.56,    5.60,    5.71,    5.53,     5.6,   89999627,  34411
17/10/13,    5.67,    5.68,    5.76,    5.63,     5.6,   86576642,  34831
16/10/13,    5.70,    5.71,    5.79,    5.63,     5.7,  112633089,  37232
15/10/13,    5.72,    5.70,    5.74,    5.64,     5.7,   87485395,  34091
14/10/13,    5.67,    5.61,    5.69,    5.57,     5.6,   69309161,  26238
11/10/13,    5.61,    5.61,    5.68,    5.59,     5.6,   60481864,  28327
10/10/13,    5.62,    5.65,    5.70,    5.59,     5.6,   73116073,  29272
09/10/13,    5.60,    5.63,    5.73,    5.57,     5.7,   62660063,  26444
08/10/13,    5.68,    5.70,    5.84,    5.66,     5.8,   75018341,  32096
07/10/13,    5.78,    5.81,    5.84,    5.75,     5.7,   59242285,  30118
04/10/13,    5.81,    5.69,    5.81,    5.60,     5.7,   89815651,  39436
03/10/13,    5.76,    5.77,    5.84,    5.73,     5.8,   59308841,  30571
02/10/13,    5.84,    5.81,    5.84,    5.76,     5.7,   34875907,  14135
01/10/13,    5.81,    5.76,    5.81,    5.70,     5.7,   49726944,  20916
30/09/13,    5.70,    5.81,    5.91,    5.70,     5.7,  103381100,  34327
27/09/13,    5.75,    5.78,    5.84,    5.73,     5.7,   61217598,  22827
26/09/13,    5.77,    5.81,    5.84,    5.76,     5.8,   58046026,  21521
25/09/13,    5.84,    5.83,    5.87,    5.78,     5.8,   54474792,  17246
24/09/13,    5.84,    5.87,    5.95,    5.84,     5.9,   60937871,  21064
23/09/13,    5.92,    5.92,    5.98,    5.87,     5.8,   44734612,  20901
20/09/13,    5.87,    5.87,    5.95,    5.84,     5.9,   60866961,  28136
19/09/13,    5.94,    5.92,    5.99,    5.83,     5.8,   78717488,  26328
18/09/13,    5.86,    5.76,    5.89,    5.63,     5.7,   99493844,  33841
17/09/13,    5.76,    5.74,    5.77,    5.67,     5.7,   60800086,  21151
16/09/13,    5.73,    5.74,    5.81,    5.64,     5.7,  108664975,  33155
13/09/13,    5.61,    5.60,    5.67,    5.52,     5.5,   59170774,  27762
12/09/13,    5.54,    5.55,    5.71,    5.51,     5.6,  154330631,  30949
11/09/13,    5.67,    5.67,    5.76,    5.60,     5.6,   86574988,  31202
10/09/13,    5.70,    5.69,    5.76,    5.64,     5.6,   93397871,  36610
09/09/13,    5.64,    5.60,    5.67,    5.52,     5.5,   95874224,  33543
06/09/13,    5.51,    5.48,    5.59,    5.42,     5.5,   99398431,  35731
05/09/13,    5.44,    5.41,    5.52,    5.23,     5.2,  154412341,  41847
04/09/13,    5.24,    5.21,    5.26,    5.14,     5.1,  118883512,  28084
03/09/13,    5.21,    5.24,    5.33,    5.19,     5.2,  101077630,  38175
02/09/13,    5.26,    5.27,    5.35,    5.24,     5.3,   60963225,  24013
30/08/13,    5.21,    5.19,    5.28,    5.14,     5.2,  123795743,  36938
29/08/13,    5.25,    5.32,    5.42,    5.24,     5.3,   77455127,  23147
28/08/13,    5.34,    5.41,    5.51,    5.30,     5.4,   96194340,  30146
27/08/13,    5.42,    5.49,    5.60,    5.42,     5.5,   93067502,  33104
26/08/13,    5.65,    5.71,    5.81,    5.64,     5.7,   57523605,  20133
23/08/13,    5.76,    5.73,    5.77,    5.61,     5.6,  104411900,  31444
22/08/13,    5.67,    5.59,    5.70,    5.47,     5.5,  169464399,  59851
21/08/13,    5.39,    5.41,    5.52,    5.28,     5.2,  139051835,  33108
20/08/13,    5.33,    5.42,    5.54,    5.32,     5.5,   97415847,  33005
19/08/13,    5.53,    5.51,    5.59,    5.39,     5.4,  160303761,  34351
16/08/13,    5.52,    5.51,    5.60,    5.41,     5.5,  120827568,  47369
15/08/13,    5.53,    5.47,    5.57,    5.18,     5.1,  261009215,  81259
14/08/13,    5.27,    5.21,    5.27,    5.06,     5.0,  173215012,  50237
13/08/13,    5.07,    5.07,    5.17,    5.01,     5.1,  112670157,  37710
12/08/13,    5.14,    5.33,    5.47,    5.11,     5.3,  175201671,  53867
09/08/13,    5.29,    5.25,    5.32,    5.14,     5.2,  102219891,  34387
08/08/13,    5.16,    5.14,    5.24,    5.02,     5.0,   83031173,  27479
07/08/13,    5.04,    5.07,    5.11,    5.00,     5.0,   56613426,  15167
06/08/13,    5.06,    5.06,    5.19,    5.01,     5.1,   81878020,  24484
05/08/13,    5.16,    5.16,    5.24,    5.14,     5.2,   47868294,  17666
02/08/13,    5.21,    5.24,    5.28,    5.19,     5.2,   56552973,  21349
01/08/13,    5.26,    5.24,    5.28,    5.15,     5.1,  101874328,  33855
31/07/13,    5.06,    5.06,    5.13,    5.01,     5.0,   75529482,  23203
30/07/13,    5.11,    5.12,    5.21,    5.07,     5.2,   71875787,  21474
29/07/13,    5.19,    5.21,    5.28,    5.16,     5.2,   56649086,  26535
26/07/13,    5.27,    5.25,    5.30,    5.19,     5.2,   71746455,  28015
25/07/13,    5.23,    5.17,    5.24,    5.02,     5.0,  119568529,  38275
24/07/13,    5.08,    5.06,    5.14,    5.00,     5.0,   76489840,  30552
23/07/13,    5.10,    5.13,    5.17,    5.07,     5.1,   81045877,  27866
22/07/13,    5.06,    5.04,    5.12,    4.94,     4.9,   81760022,  31130
19/07/13,    4.94,    4.96,    5.00,    4.93,     4.9,   59520181,  19704
18/07/13,    5.00,    5.01,    5.06,    4.94,     4.9,   74643431,  23487
17/07/13,    4.99,    4.99,    5.02,    4.93,     4.9,   93999516,  32567
16/07/13,    4.88,    4.85,    4.90,    4.81,     4.8,   67070124,  19858
15/07/13,    4.82,    4.82,    4.86,    4.75,     4.8,   65035455,  23756
12/07/13,    4.78,    4.85,    4.94,    4.78,     4.8,   75532522,  28856
11/07/13,    4.91,    4.82,    4.92,    4.74,     4.8,  109474903,  38593
10/07/13,    4.72,    4.74,    4.79,    4.68,     4.7,   66845874,  28072
08/07/13,    4.65,    4.72,    4.75,    4.65,     4.7,   71519869,  22485
05/07/13,    4.72,    4.73,    4.92,    4.64,     4.9,  157346072,  53670
04/07/13,    4.96,    4.97,    5.01,    4.94,     5.0,   76466625,  19581
03/07/13,    4.94,    4.85,    4.97,    4.72,     4.7,  161190482,  55150
02/07/13,    4.77,    4.81,    5.04,    4.70,     4.9,  179729989,  53792
01/07/13,    5.01,    5.00,    5.06,    4.95,     5.0,   73106857,  24644
28/06/13,    5.01,    5.01,    5.07,    4.95,     5.0,  109501561,  43324
27/06/13,    5.07,    5.07,    5.11,    5.01,     5.0,   84110069,  28953
26/06/13,    5.00,    5.05,    5.10,    5.00,     5.0,   95762062,  34623
25/06/13,    4.97,    4.98,    5.08,    4.93,     5.0,  101314428,  30692
24/06/13,    4.94,    4.94,    5.04,    4.83,     4.9,  129678390,  50021
21/06/13,    5.11,    5.15,    5.26,    5.11,     5.2,  135818196,  45680
20/06/13,    5.28,    5.24,    5.37,    5.13,     5.2,  204888725,  66034
19/06/13,    5.34,    5.46,    5.57,    5.34,     5.5,  125224014,  52197
18/06/13,    5.53,    5.54,    5.60,    5.47,     5.5,  102029504,  38788
17/06/13,    5.60,    5.67,    5.76,    5.59,     5.7,   79629488,  31015
14/06/13,    5.60,    5.67,    5.84,    5.60,     5.7,  121722232,  33983
13/06/13,    5.84,    5.78,    5.90,    5.57,     5.6,  100562999,  35852
12/06/13,    5.61,    5.70,    5.84,    5.60,     5.8,  119610246,  38381
11/06/13,    5.76,    5.76,    5.84,    5.67,     5.7,  103032831,  37412
10/06/13,    5.84,    5.88,    5.92,    5.84,     5.8,   64726964,  22785
07/06/13,    5.84,    5.89,    5.99,    5.81,     5.8,  123974715,  35174
06/06/13,    6.03,    6.03,    6.08,    5.97,     6.0,   86435424,  28600
05/06/13,    6.03,    6.12,    6.25,    6.02,     6.2,  103266949,  36779
04/06/13,    6.24,    6.24,    6.36,    6.19,     6.3,   78360032,  34281
03/06/13,    6.29,    6.28,    6.35,    6.18,     6.2,   98669748,  37193
31/05/13,    6.23,    6.24,    6.33,    6.14,     6.1,  113164932,  44050
29/05/13,    6.15,    6.18,    6.24,    6.15,     6.1,   79571570,  21534
28/05/13,    6.24,    6.27,    6.33,    6.21,     6.2,   88933573,  22255
27/05/13,    6.18,    6.23,    6.26,    6.18,     6.2,   18591467,   9001
24/05/13,    6.23,    6.21,    6.27,    6.13,     6.1,  119207655,  42661
23/05/13,    6.16,    6.11,    6.16,    6.03,     6.0,  107116532,  33933
22/05/13,    6.18,    6.21,    6.35,    6.11,     6.2,  112412560,  30337
21/05/13,    6.28,    6.28,    6.35,    6.21,     6.2,   75171545,  23927
20/05/13,    6.28,    6.21,    6.28,    6.09,     6.1,   97916566,  23537
17/05/13,    6.18,    6.18,    6.23,    6.13,     6.1,   61243363,  24192
16/05/13,    6.13,    6.14,    6.24,    6.03,     6.0,   80654042,  28692
15/05/13,    6.09,    6.03,    6.10,    5.99,     6.0,   70238590,  25954
14/05/13,    6.08,    6.03,    6.11,    5.98,     6.0,   98702890,  29018
13/05/13,    6.03,    6.08,    6.15,    6.03,     6.1,   68185718,  31445
10/05/13,    6.18,    6.18,    6.35,    6.12,     6.2,   70771171,  32433
09/05/13,    6.28,    6.32,    6.38,    6.24,     6.2,   73233855,  30129
08/05/13,    6.32,    6.35,    6.47,    6.28,     6.4,   78312790,  27578
07/05/13,    6.41,    6.40,    6.46,    6.31,     6.3,   84431280,  29111
06/05/13,    6.35,    6.27,    6.35,    6.15,     6.2,   99845896,  32284
03/05/13,    6.22,    6.28,    6.44,    6.18,     6.3,  137936789,  42865
02/05/13,    6.28,    6.28,    6.42,    6.17,     6.1,  108282798,  45027
30/04/13,    6.24,    6.13,    6.24,    6.03,     6.1,  147492210,  47962
29/04/13,    6.09,    6.08,    6.14,    5.97,     5.9,  198263684,  59936
26/04/13,    5.77,    5.78,    5.84,    5.71,     5.7,   88828886,  28513
25/04/13,    5.74,    5.78,    5.87,    5.73,     5.8,  117566649,  43836
24/04/13,    5.82,    5.83,    5.87,    5.68,     5.7,  110957812,  38467
23/04/13,    5.74,    5.75,    5.84,    5.58,     5.5,  115891251,  44399
22/04/13,    5.60,    5.53,    5.60,    5.43,     5.4,   80649963,  33313
19/04/13,    5.52,    5.47,    5.52,    5.37,     5.4,  127248851,  40980
18/04/13,    5.34,    5.26,    5.37,    5.11,     5.1,   94887882,  33090
17/04/13,    5.14,    5.14,    5.27,    5.07,     5.2,  130500128,  44589
16/04/13,    5.28,    5.27,    5.31,    5.21,     5.2,   78950305,  31328
15/04/13,    5.14,    5.24,    5.34,    5.14,     5.2,  118612907,  40274
12/04/13,    5.37,    5.33,    5.41,    5.25,     5.3,   91266441,  34142
11/04/13,    5.38,    5.40,    5.54,    5.35,     5.5,   73862566,  24927
10/04/13,    5.51,    5.51,    5.57,    5.43,     5.4,  105856978,  32449
09/04/13,    5.42,    5.37,    5.46,    5.22,     5.2,  102629782,  35845
08/04/13,    5.21,    5.24,    5.36,    5.19,     5.3,   72689891,  21034
05/04/13,    5.34,    5.29,    5.36,    5.25,     5.2,   57012173,  18609
04/04/13,    5.29,    5.37,    5.44,    5.28,     5.3,   64694537,  19314
03/04/13,    5.39,    5.35,    5.39,    5.28,     5.2,   52054474,  16186
02/04/13,    5.28,    5.37,    5.44,    5.28,     5.4,   68262575,  19136
01/04/13,    5.41,    5.44,    5.50,    5.41,     5.4,   51800746,  21726
28/03/13,    5.48,    5.48,    5.54,    5.44,     5.5,   52393268,  19275
27/03/13,    5.51,    5.52,    5.56,    5.48,     5.5,   44069687,  15803
26/03/13,    5.55,    5.58,    5.65,    5.52,     5.6,   52507200,  17618
25/03/13,    5.57,    5.56,    5.61,    5.51,     5.6,   80238593,  29085
22/03/13,    5.57,    5.56,    5.59,    5.52,     5.5,   53834287,  14236
21/03/13,    5.54,    5.58,    5.64,    5.54,     5.5,   72837424,  24483
20/03/13,    5.63,    5.64,    5.73,    5.59,     5.7,   92225399,  31633
19/03/13,    5.71,    5.69,    5.77,    5.61,     5.7,  112786594,  38216
18/03/13,    5.74,    5.73,    5.78,    5.62,     5.6,  134290262,  58537
15/03/13,    5.71,    5.76,    5.84,    5.68,     5.8,  144838543,  51982
14/03/13,    5.81,    5.67,    5.81,    5.56,     5.6,   89991070,  36145
13/03/13,    5.60,    5.67,    5.74,    5.60,     5.6,  105531627,  42795
12/03/13,    5.60,    5.65,    5.73,    5.57,     5.6,   87197864,  30597
11/03/13,    5.67,    5.47,    5.67,    5.37,     5.4,   83067300,  32702
08/03/13,    5.49,    5.56,    5.77,    5.43,     5.6,  101982528,  36460
07/03/13,    5.67,    5.67,    5.84,    5.47,     5.4,  208008315,  63523
06/03/13,    5.41,    5.27,    5.47,    5.14,     5.2,  247010208,  84058
05/03/13,    4.95,    4.97,    5.00,    4.93,     4.9,  105401073,  30190
04/03/13,    4.94,    5.00,    5.11,    4.94,     5.0,  116721643,  33067
01/03/13,    5.05,    5.00,    5.08,    4.90,     4.9,  105054659,  38789
28/02/13,    4.97,    5.00,    5.03,    4.95,     5.0,   91835303,  23782
27/02/13,    5.01,    5.01,    5.07,    4.98,     5.0,   95606287,  27039
26/02/13,    5.00,    4.98,    5.03,    4.94,     5.0,  111229068,  31427
25/02/13,    5.06,    5.07,    5.11,    5.03,     5.1,  101080231,  32803
22/02/13,    5.14,    5.14,    5.24,    5.07,     5.2,  102448204,  32788
21/02/13,    5.19,    5.20,    5.26,    5.14,     5.2,  100724886,  30210
20/02/13,    5.27,    5.34,    5.41,    5.27,     5.4,   86126913,  29911
19/02/13,    5.41,    5.41,    5.44,    5.35,     5.3,   94539593,  30152
18/02/13,    5.35,    5.28,    5.35,    5.24,     5.2,   67378499,  21376
15/02/13,    5.27,    5.28,    5.33,    5.25,     5.2,   82689493,  29829
14/02/13,    5.28,    5.30,    5.35,    5.26,     5.3,   85967370,  30680
13/02/13,    5.34,    5.34,    5.39,    5.29,     5.3,   73496873,  25194
08/02/13,    5.30,    5.26,    5.30,    5.20,     5.2,  102270975,  29792
07/02/13,    5.24,    5.27,    5.37,    5.19,     5.3,  122063803,  35010
06/02/13,    5.27,    5.28,    5.39,    5.25,     5.3,  102405332,  34853
05/02/13,    5.41,    5.34,    5.47,    5.15,     5.1,  257331148,  78303
04/02/13,    5.39,    5.41,    5.48,    5.35,     5.4,  106104544,  30750
01/02/13,    5.52,    5.50,    5.57,    5.42,     5.4,   93242836,  30484
31/01/13,    5.41,    5.40,    5.47,    5.35,     5.4,  109311549,  41770
30/01/13,    5.44,    5.52,    5.67,    5.43,     5.6,  221751285,  58212
29/01/13,    5.71,    5.70,    5.80,    5.62,     5.7,   89648069,  29224
28/01/13,    5.80,    5.84,    5.92,    5.77,     5.8,   66602959,  23525
24/01/13,    5.85,    5.84,    5.89,    5.80,     5.8,   64443390,  25073
23/01/13,    5.84,    5.84,    5.87,    5.81,     5.8,   56538476,  16985
22/01/13,    5.84,    5.81,    5.84,    5.76,     5.8,   78106374,  33184
21/01/13,    5.81,    5.81,    5.84,    5.76,     5.8,   59491886,  18540
18/01/13,    5.84,    5.89,    5.94,    5.84,     5.9,   61712358,  17496
17/01/13,    5.89,    5.92,    5.96,    5.87,     5.9,   63103469,  20141
16/01/13,    5.92,    5.89,    5.94,    5.84,     5.9,   54999527,  15071
15/01/13,    5.92,    5.97,    6.03,    5.91,     6.0,   98389370,  28987
14/01/13,    5.92,    5.98,    6.04,    5.91,     5.9,   91466607,  33543
11/01/13,    5.94,    5.93,    5.99,    5.88,     5.9,   59551867,  20024
10/01/13,    5.92,    5.89,    5.94,    5.84,     5.9,   56423445,  21331
09/01/13,    5.87,    5.87,    5.94,    5.82,     5.8,   80488158,  38400
08/01/13,    5.84,    5.88,    6.04,    5.82,     6.0,   95367431,  43361
07/01/13,    6.00,    6.03,    6.18,    5.98,     6.1,   93104429,  39924
04/01/13,    6.13,    6.11,    6.16,    6.03,     6.0,  120346409,  37883
03/01/13,    6.10,    6.03,    6.10,    5.88,     5.9,  101295546,  34774
02/01/13,    5.87,    5.95,    6.03,    5.87,     5.9,   99909011,  43139
28/12/12,    5.84,    5.84,    5.87,    5.77,     5.8,   93412011,  24352
27/12/12,    5.81,    5.87,    6.03,    5.78,     5.9,   96285518,  33284
26/12/12,    5.99,    6.10,    6.18,    5.99,     6.1,   75788006,  19451
21/12/12,    6.18,    6.14,    6.21,    6.10,     6.1,   97943370,  24446
20/12/12,    6.28,    6.23,    6.31,    6.17,     6.2,   84332696,  32656
19/12/12,    6.27,    6.21,    6.28,    6.10,     6.1,  161027062,  48653
18/12/12,    6.03,    6.02,    6.06,    5.92,     5.9,   81779778,  29197
17/12/12,    5.95,    5.98,    6.03,    5.92,     6.0,   90162990,  29702
14/12/12,    6.03,    5.99,    6.08,    5.84,     5.8,  148557958,  45964
13/12/12,    5.84,    5.87,    5.92,    5.84,     5.8,  108132540,  37377
12/12/12,    5.92,    5.94,    5.99,    5.87,     5.9,  114789391,  38874
11/12/12,    5.98,    5.94,    5.98,    5.85,     5.8,   90996516,  36390
10/12/12,    5.84,    5.78,    5.84,    5.67,     5.7,   76215995,  27124
07/12/12,    5.71,    5.67,    5.71,    5.58,     5.6,   55700441,  19029
06/12/12,    5.59,    5.61,    5.67,    5.59,     5.6,   64776695,  20638
05/12/12,    5.67,    5.67,    5.68,    5.60,     5.6,   55105333,  21097
04/12/12,    5.61,    5.67,    5.73,    5.60,     5.7,   79751712,  28035
03/12/12,    5.67,    5.67,    5.70,    5.59,     5.6,   70136818,  22381
30/11/12,    5.58,    5.60,    5.77,    5.53,     5.7,  120199042,  34942
29/11/12,    5.73,    5.67,    5.73,    5.60,     5.6,   86128818,  32547
28/11/12,    5.57,    5.56,    5.61,    5.48,     5.5,   84075026,  37607
27/11/12,    5.53,    5.63,    5.77,    5.52,     5.6,  103160726,  33912
26/11/12,    5.61,    5.64,    5.73,    5.59,     5.7,   58972764,  24925
23/11/12,    5.74,    5.64,    5.74,    5.53,     5.5,   64092088,  23670
22/11/12,    5.57,    5.57,    5.67,    5.52,     5.6,   55217045,  22845
21/11/12,    5.57,    5.70,    5.84,    5.57,     5.8,  105579806,  35998
19/11/12,    5.73,    5.81,    5.86,    5.73,     5.8,   71597352,  27847
16/11/12,    5.70,    5.77,    5.92,    5.62,     5.8,  109654438,  35091
14/11/12,    5.92,    5.96,    6.13,    5.87,     6.0,   93035982,  36957
13/11/12,    6.12,    6.12,    6.18,    6.08,     6.1,   83112876,  29582
12/11/12,    6.11,    6.14,    6.27,    6.11,     6.2,   55549879,  27084
09/11/12,    6.21,    6.24,    6.32,    6.13,     6.1,   67784355,  27779
08/11/12,    6.15,    6.27,    6.39,    6.14,     6.3,   75286180,  31060
07/11/12,    6.35,    6.36,    6.50,    6.28,     6.4,   77423064,  22064
06/11/12,    6.49,    6.46,    6.52,    6.36,     6.4,   70641762,  33554
05/11/12,    6.35,    6.27,    6.36,    6.11,     6.1,   74547584,  22009
01/11/12,    6.24,    6.24,    6.28,    6.18,     6.2,   73866778,  31688
31/10/12,    6.22,    6.28,    6.50,    6.22,     6.4,   98263234,  37045
30/10/12,    6.45,    6.45,    6.49,    6.40,     6.4,   27968558,  14014
29/10/12,    6.39,    6.40,    6.46,    6.35,     6.4,   67272092,  27976
26/10/12,    6.60,    6.61,    6.69,    6.46,     6.4,   84626381,  30461
25/10/12,    6.50,    6.52,    6.59,    6.47,     6.4,   38364102,  13365
24/10/12,    6.45,    6.48,    6.52,    6.45,     6.5,   35828736,  12840
23/10/12,    6.48,    6.48,    6.56,    6.44,     6.5,   86217171,  25175
22/10/12,    6.59,    6.61,    6.76,    6.58,     6.6,   62607632,  24176
19/10/12,    6.66,    6.69,    6.77,    6.66,     6.7,   66446984,  29113
18/10/12,    6.74,    6.71,    6.79,    6.68,     6.7,  101148458,  46506
17/10/12,    6.77,    6.80,    6.83,    6.76,     6.8,   90235460,  30113
16/10/12,    6.82,    6.83,    6.91,    6.76,     6.8,   72151582,  29281
15/10/12,    6.82,    6.79,    6.82,    6.71,     6.7,   77024977,  39959
11/10/12,    6.74,    6.71,    6.77,    6.64,     6.6,   73522244,  30339
10/10/12,    6.60,    6.63,    6.69,    6.60,     6.6,   53201556,  15526
09/10/12,    6.64,    6.68,    6.77,    6.63,     6.7,   56576902,  20543
08/10/12,    6.69,    6.69,    6.74,    6.60,     6.6,   44072210,  18188
05/10/12,    6.66,    6.69,    6.80,    6.64,     6.8,   48896677,  19955
04/10/12,    6.69,    6.69,    6.76,    6.59,     6.6,   74483074,  31569
03/10/12,    6.69,    6.74,    6.83,    6.66,     6.8,   74976454,  29622
02/10/12,    6.80,    6.76,    6.82,    6.69,     6.8,   52236033,  22160
01/10/12,    6.75,    6.77,    6.83,    6.68,     6.6,   51993256,  22061
28/09/12,    6.69,    6.69,    6.79,    6.64,     6.7,   62327603,  25952
27/09/12,    6.80,    6.82,    6.87,    6.80,     6.8,   60833467,  18681
26/09/12,    6.82,    6.80,    6.82,    6.72,     6.7,   61901435,  20375
25/09/12,    6.81,    6.83,    6.91,    6.77,     6.8,   83820459,  24245
24/09/12,    6.86,    6.82,    6.86,    6.76,     6.7,   59733702,  22807
21/09/12,    6.80,    6.83,    6.95,    6.80,     6.9,   62605684,  26992
20/09/12,    6.85,    6.83,    6.94,    6.70,     6.7,   70250821,  24396
19/09/12,    6.80,    6.84,    6.97,    6.79,     6.9,   98180031,  37845
18/09/12,    6.94,    6.95,    7.02,    6.88,     6.9,   55677077,  21604
17/09/12,    6.95,    7.00,    7.07,    6.83,     6.9,  101264331,  48660
14/09/12,    6.97,    7.00,    7.11,    6.88,     6.8,  154973854,  73236
13/09/12,    6.83,    6.76,    6.88,    6.52,     6.5,  133534028,  55762
12/09/12,    6.57,    6.55,    6.60,    6.49,     6.5,   91623257,  30405
11/09/12,    6.50,    6.46,    6.50,    6.36,     6.3,   63087909,  26778
10/09/12,    6.35,    6.38,    6.45,    6.33,     6.4,   76219668,  31033
06/09/12,    6.28,    6.27,    6.33,    6.14,     6.1,   62281304,  27481
05/09/12,    6.14,    6.13,    6.18,    6.08,     6.1,   44499399,  27572
04/09/12,    6.11,    6.13,    6.21,    6.10,     6.1,   47012218,  23263
03/09/12,    6.18,    6.17,    6.24,    6.13,     6.2,   33422606,  15063
31/08/12,    6.21,    6.25,    6.35,    6.21,     6.3,   79734335,  30082
30/08/12,    6.28,    6.28,    6.36,    6.25,     6.3,   51330492,  26468
29/08/12,    6.35,    6.36,    6.45,    6.32,     6.4,   64088203,  26910
28/08/12,    6.38,    6.40,    6.44,    6.36,     6.3,   41311241,  15162
27/08/12,    6.40,    6.36,    6.40,    6.28,     6.3,   48974215,  15581
24/08/12,    6.35,    6.36,    6.44,    6.28,     6.3,   77804498,  23047
23/08/12,    6.36,    6.36,    6.44,    6.33,     6.4,   56797627,  20636
22/08/12,    6.44,    6.40,    6.45,    6.28,     6.3,   70056794,  24111
21/08/12,    6.35,    6.43,    6.55,    6.35,     6.5,  100796919,  30161
20/08/12,    6.46,    6.46,    6.49,    6.40,     6.4,  105908879,  29141
17/08/12,    6.45,    6.44,    6.46,    6.38,     6.4,   58415092,  22284
16/08/12,    6.43,    6.38,    6.45,    6.33,     6.3,   72957713,  29148
15/08/12,    6.28,    6.28,    6.32,    6.21,     6.2,   92176030,  28272
14/08/12,    6.24,    6.28,    6.39,    6.23,     6.3,   66665148,  19260
13/08/12,    6.28,    6.30,    6.36,    6.26,     6.2,   65456411,  21405
10/08/12,    6.29,    6.28,    6.35,    6.21,     6.2,   63134380,  21021
09/08/12,    6.28,    6.28,    6.33,    6.18,     6.2,   79640921,  29929
08/08/12,    6.35,    6.28,    6.35,    6.05,     6.1,  137164777,  50592
07/08/12,    6.05,    6.10,    6.17,    5.99,     6.0,  120038950,  41562
06/08/12,    5.95,    5.84,    6.06,    5.61,     5.6,  186258061,  61447
03/08/12,    5.97,    6.01,    6.07,    5.93,     5.9,  102396156,  47784
02/08/12,    5.84,    5.90,    5.99,    5.81,     5.8,   84341203,  31013
01/08/12,    5.92,    5.84,    5.95,    5.71,     5.8,   92675008,  29579
31/07/12,    5.84,    5.89,    6.09,    5.81,     6.0,  127742600,  39263
30/07/12,    6.09,    6.02,    6.09,    5.92,     5.9,   76394503,  25985
27/07/12,    6.03,    5.92,    6.03,    5.77,     5.8,  126348626,  39982
26/07/12,    5.76,    5.75,    5.81,    5.67,     5.7,   68916459,  24091
25/07/12,    5.67,    5.67,    5.75,    5.60,     5.6,   59382791,  22316
24/07/12,    5.61,    5.61,    5.74,    5.57,     5.7,   65611305,  25756
23/07/12,    5.67,    5.60,    5.70,    5.50,     5.6,   71536272,  26964
20/07/12,    5.74,    5.77,    5.84,    5.71,     5.8,   63636816,  22182
19/07/12,    5.86,    5.87,    5.91,    5.78,     5.7,   69496553,  29216
18/07/12,    5.78,    5.75,    5.78,    5.67,     5.7,   57121505,  17759
17/07/12,    5.76,    5.77,    5.84,    5.72,     5.8,   55590370,  17554
16/07/12,    5.78,    5.83,    5.91,    5.73,     5.8,   89011905,  28677
13/07/12,    5.84,    5.84,    5.87,    5.78,     5.8,  172353478,  45391
12/07/12,    5.55,    5.50,    5.60,    5.41,     5.4,   86789119,  26163
11/07/12,    5.54,    5.55,    5.61,    5.44,     5.5,   72657174,  27784
10/07/12,    5.50,    5.57,    5.74,    5.48,     5.7,  103007043,  39075
06/07/12,    5.74,    5.75,    5.84,    5.71,     5.7,   70734894,  28545
05/07/12,    5.84,    5.84,    5.91,    5.70,     5.7,  120873621,  45745
04/07/12,    5.67,    5.70,    5.75,    5.61,     5.6,   40545084,  16893
03/07/12,    5.67,    5.63,    5.73,    5.50,     5.5,   98772660,  47525
02/07/12,    5.48,    5.45,    5.52,    5.37,     5.4,   65437672,  27588
29/06/12,    5.46,    5.43,    5.47,    5.37,     5.4,   77489689,  30814
28/06/12,    5.28,    5.29,    5.39,    5.21,     5.2,   71626651,  28243
27/06/12,    5.27,    5.34,    5.44,    5.27,     5.3,   70293481,  27663
26/06/12,    5.39,    5.39,    5.46,    5.32,     5.4,  123523079,  45409
25/06/12,    5.34,    5.47,    5.66,    5.34,     5.5,  163515685,  39548
22/06/12,    5.84,    5.81,    5.87,    5.70,     5.8,   68794118,  25556
21/06/12,    5.76,    5.88,    5.99,    5.76,     5.9,   91686413,  33893
20/06/12,    5.95,    5.95,    6.03,    5.87,     5.8,  104236199,  36066
19/06/12,    5.87,    5.86,    5.98,    5.67,     5.6,  164823736,  50764
18/06/12,    5.67,    5.61,    5.70,    5.44,     5.5,  114443492,  39471
15/06/12,    5.55,    5.42,    5.55,    5.34,     5.4,   97546780,  30705
14/06/12,    5.43,    5.49,    5.60,    5.42,     5.5,  136693880,  42947
13/06/12,    5.67,    5.59,    5.67,    5.50,     5.5,   93485134,  35101
12/06/12,    5.56,    5.53,    5.58,    5.47,     5.5,   82239023,  31224
11/06/12,    5.50,    5.60,    5.74,    5.50,     5.7,   77065253,  31489
08/06/12,    5.65,    5.65,    5.74,    5.58,     5.7,   74129228,  23463
06/06/12,    5.71,    5.74,    5.77,    5.67,     5.7,   95395773,  31642
05/06/12,    5.61,    5.67,    5.77,    5.60,     5.7,   69263209,  29740
04/06/12,    5.71,    5.70,    5.76,    5.59,     5.6,   78014366,  28874
01/06/12,    5.61,    5.61,    5.69,    5.50,     5.5,  102468133,  36168
31/05/12,    5.73,    5.55,    5.73,    5.41,     5.5,  101698885,  32886
30/05/12,    5.48,    5.52,    5.59,    5.47,     5.5,   78467720,  31898
29/05/12,    5.63,    5.67,    5.75,    5.59,     5.6,   77465098,  30198
28/05/12,    5.61,    5.67,    5.73,    5.60,     5.6,   29978766,  15557
25/05/12,    5.57,    5.60,    5.71,    5.54,     5.5,   62834526,  32085
24/05/12,    5.59,    5.61,    5.84,    5.55,     5.7,   82710042,  37067
23/05/12,    5.76,    5.76,    5.91,    5.67,     5.8,   87926400,  32361
22/05/12,    5.89,    5.99,    6.13,    5.88,     6.0,   85734398,  33914
21/05/12,    6.10,    5.98,    6.10,    5.73,     5.7,  134561065,  46485
18/05/12,    5.70,    5.67,    5.75,    5.51,     5.5,  102867405,  38087
17/05/12,    5.51,    5.61,    5.81,    5.51,     5.8,  108797576,  43381
16/05/12,    5.77,    5.76,    5.84,    5.67,     5.7,  179140744,  56817
15/05/12,    5.52,    5.61,    5.76,    5.52,     5.6,  105581099,  33307
14/05/12,    5.67,    5.70,    5.76,    5.67,     5.7,   87281382,  29052
11/05/12,    5.78,    5.84,    5.92,    5.78,     5.8,   76232646,  33652
10/05/12,    5.89,    5.99,    6.08,    5.89,     6.0,   64826535,  28643
09/05/12,    5.98,    5.92,    5.99,    5.84,     5.9,   83282348,  29541
08/05/12,    5.99,    5.98,    6.08,    5.92,     6.0,   79023210,  28484
07/05/12,    6.10,    6.07,    6.13,    5.94,     6.0,   78502842,  30839
04/05/12,    6.07,    6.11,    6.34,    5.98,     6.2,  130899031,  61541
03/05/12,    6.35,    6.40,    6.59,    6.32,     6.5,   76016889,  41972
02/05/12,    6.51,    6.46,    6.53,    6.28,     6.2,   92235788,  35997
30/04/12,    6.29,    6.24,    6.29,    6.18,     6.2,   54161919,  42952
27/04/12,    6.19,    6.22,    6.33,    6.18,     6.3,   49730548,  32979
26/04/12,    6.28,    6.26,    6.32,    6.16,     6.1,   75893275,  32051
25/04/12,    6.26,    6.28,    6.36,    6.14,     6.3,   89389407,  41898
24/04/12,    6.28,    6.28,    6.35,    6.24,     6.3,   45972048,  24802
23/04/12,    6.28,    6.28,    6.30,    6.24,     6.2,   52125668,  23453
20/04/12,    6.35,    6.40,    6.46,    6.35,     6.4,   29075320,  14758
19/04/12,    6.35,    6.40,    6.49,    6.35,     6.4,   39284324,  23114
18/04/12,    6.45,    6.40,    6.47,    6.28,     6.3,   78412361,  30691
17/04/12,    6.40,    6.40,    6.45,    6.35,     6.4,   55209223,  25918
16/04/12,    6.36,    6.38,    6.49,    6.33,     6.4,   54615378,  23467
13/04/12,    6.42,    6.44,    6.53,    6.38,     6.4,   65671634,  33277
12/04/12,    6.51,    6.46,    6.54,    6.35,     6.3,   65077528,  32324
11/04/12,    6.33,    6.35,    6.40,    6.28,     6.3,   83183497,  28452
10/04/12,    6.28,    6.31,    6.44,    6.21,     6.3,   65823584,  33887
09/04/12,    6.40,    6.42,    6.47,    6.36,     6.4,   48517172,  23285
05/04/12,    6.51,    6.51,    6.55,    6.41,     6.4,   68097790,  30771
04/04/12,    6.45,    6.51,    6.60,    6.45,     6.5,   80922150,  35126
03/04/12,    6.69,    6.77,    6.88,    6.67,     6.8,   70062471,  30235
02/04/12,    6.87,    6.91,    6.99,    6.82,     6.8,   60783983,  31291
30/03/12,    6.91,    6.88,    6.97,    6.83,     6.9,   59842119,  28973
29/03/12,    6.90,    6.83,    6.92,    6.80,     6.8,   79679385,  33988
28/03/12,    6.92,    6.92,    7.06,    6.86,     7.0,   66624398,  29062
27/03/12,    7.06,    7.09,    7.18,    7.06,     7.1,   69608968,  21320
26/03/12,    7.15,    7.13,    7.17,    7.06,     7.0,   49989870,  24677
23/03/12,    7.03,    7.06,    7.12,    7.01,     7.0,   54188609,  20087
22/03/12,    7.06,    7.06,    7.10,    7.03,     7.0,   55935693,  25225
21/03/12,    7.13,    7.15,    7.22,    7.10,     7.1,   42021353,  17989
20/03/12,    7.17,    7.15,    7.19,    7.09,     7.0,   59470963,  26788
19/03/12,    7.21,    7.20,    7.26,    7.06,     7.1,  127602384,  26213
16/03/12,    7.15,    7.09,    7.20,    6.95,     7.1,  131514957,  48223
15/03/12,    7.11,    7.21,    7.35,    7.10,     7.2,   90184805,  29358
14/03/12,    7.30,    7.30,    7.39,    7.14,     7.1,  118161533,  53633
13/03/12,    7.18,    7.07,    7.18,    6.91,     6.9,   92170055,  32856
12/03/12,    6.89,    6.92,    7.00,    6.87,     6.9,   47203484,  24847
09/03/12,    6.97,    7.06,    7.13,    6.97,     7.0,   50504986,  29044
08/03/12,    7.08,    7.10,    7.20,    7.04,     7.1,   47175002,  25185
07/03/12,    7.06,    7.05,    7.09,    7.00,     7.0,   55287093,  20874
06/03/12,    6.99,    7.02,    7.09,    6.95,     7.0,   85699405,  35397
05/03/12,    7.24,    7.30,    7.43,    7.20,     7.3,   77262041,  30329
02/03/12,    7.46,    7.39,    7.46,    7.31,     7.3,   68289548,  29648
01/03/12,    7.32,    7.27,    7.32,    7.20,     7.2,   63236813,  31962
29/02/12,    7.15,    7.20,    7.26,    7.13,     7.2,   79908102,  35351
28/02/12,    7.15,    7.21,    7.27,    7.15,     7.2,   79520679,  31754
27/02/12,    7.15,    7.22,    7.34,    7.14,     7.2,  102663745,  48777
24/02/12,    7.20,    7.16,    7.24,    7.09,     7.0,   80420659,  49578
23/02/12,    7.05,    7.04,    7.08,    6.97,     6.9,   71233459,  36278
22/02/12,    7.03,    7.04,    7.09,    6.99,     7.0,   58285106,  29187
17/02/12,    7.06,    7.06,    7.09,    6.96,     7.0,   82296886,  47973
16/02/12,    7.03,    6.92,    7.06,    6.73,     6.7,  124875614,  50241
15/02/12,    6.81,    6.83,    6.95,    6.69,     6.9,  136088630,  56636
14/02/12,    6.83,    6.97,    7.16,    6.81,     7.1,  142581355,  62325
13/02/12,    7.16,    7.09,    7.22,    6.95,     7.0,  159173947,  51305
10/02/12,    6.92,    7.06,    7.22,    6.92,     7.1,  298925592,    382
09/02/12,    7.52,    7.50,    7.56,    7.41,     7.5,   80230293,  34376
08/02/12,    7.50,    7.55,    7.61,    7.46,     7.5,   84175829,  42055
07/02/12,    7.54,    7.43,    7.55,    7.29,     7.2,  100263569,  51973
06/02/12,    7.31,    7.26,    7.31,    7.17,     7.2,   49017014,  27045
03/02/12,    7.25,    7.28,    7.34,    7.16,     7.2,   68903160,  36715
02/02/12,    7.22,    7.29,    7.43,    7.20,     7.3,   90333458,  38075
01/02/12,    7.34,    7.33,    7.41,    7.26,     7.2,   82709164,  51872
31/01/12,    7.23,    7.22,    7.34,    7.15,     7.2,   95721409,  48476
30/01/12,    7.23,    7.21,    7.26,    7.15,     7.1,   57150793,  25146
27/01/12,    7.26,    7.30,    7.39,    7.26,     7.3,   59845337,  39720
26/01/12,    7.34,    7.49,    7.61,    7.34,     7.5,  103592756,  50279
24/01/12,    7.50,    7.51,    7.58,    7.34,     7.3,  126276853,  50882
23/01/12,    7.39,    7.31,    7.52,    7.06,     7.0,  124334688,  40494
20/01/12,    7.11,    7.06,    7.11,    7.03,     7.0,   56694638,  24360
19/01/12,    7.11,    7.17,    7.22,    7.11,     7.1,   77646389,  48262
18/01/12,    7.16,    7.14,    7.20,    7.02,     7.0,   87508316,  36604
17/01/12,    7.01,    7.03,    7.09,    6.97,     7.0,   91424277,  38569
16/01/12,    6.96,    6.91,    6.97,    6.79,     6.8,  101902407,  25395
13/01/12,    6.80,    6.78,    6.81,    6.74,     6.7,   91860308,  44334
12/01/12,    6.80,    6.80,    6.83,    6.71,     6.7,   96086950,  42260
11/01/12,    6.76,    6.74,    6.79,    6.68,     6.7,   67248499,  30115
10/01/12,    6.76,    6.76,    6.79,    6.71,     6.7,   71486327,  37240
09/01/12,    6.66,    6.60,    6.66,    6.55,     6.6,   49794680,  24917
06/01/12,    6.57,    6.59,    6.65,    6.55,     6.6,   47344397,  26993
05/01/12,    6.55,    6.58,    6.66,    6.52,     6.5,   66227057,  34675
04/01/12,    6.64,    6.55,    6.65,    6.47,     6.5,   63819883,  24587
03/01/12,    6.60,    6.50,    6.60,    6.43,     6.4,   78032993,  27332
02/01/12,    6.35,    6.28,    6.46,    6.21,     6.2,   70005800,  34041
29/12/11,    6.27,    6.24,    6.28,    6.13,     6.2,   74294814,  31132
28/12/11,    6.25,    6.34,    6.49,    6.24,     6.4,   54177088,  32444
27/12/11,    6.48,    6.49,    6.51,    6.46,     6.4,   31811506,  16541
26/12/11,    6.46,    6.49,    6.52,    6.46,     6.5,    9665661,   5513
23/12/11,    6.49,    6.50,    6.54,    6.46,     6.5,   31868969,  13312
22/12/11,    6.46,    6.46,    6.50,    6.40,     6.4,   48163010,  22901
21/12/11,    6.40,    6.35,    6.42,    6.28,     6.4,   63567417,  35254
20/12/11,    6.45,    6.36,    6.45,    6.21,     6.2,   83802524,  39682
19/12/11,    6.15,    6.23,    6.31,    6.15,     6.2,   64924219,  36760
16/12/11,    6.21,    6.27,    6.35,    6.21,     6.2,   72634056,  23431
15/12/11,    6.28,    6.40,    6.50,    6.27,     6.4,   84912678,  32619
14/12/11,    6.36,    6.45,    6.55,    6.36,     6.5,  111538060,  32600
13/12/11,    6.55,    6.58,    6.66,    6.53,     6.5,   78785421,  26330
12/12/11,    6.55,    6.54,    6.67,    6.47,     6.6,   53947351,  19713
09/12/11,    6.72,    6.69,    6.76,    6.59,     6.6,   60442956,  17810
08/12/11,    6.55,    6.64,    6.83,    6.53,     6.8,   87054785,  34292
07/12/11,    6.80,    6.80,    6.83,    6.71,     6.8,   63569922,  25255
06/12/11,    6.81,    6.75,    6.82,    6.66,     6.6,   58415309,  19100
05/12/11,    6.69,    6.69,    6.76,    6.60,     6.6,   65473890,  21510
02/12/11,    6.56,    6.55,    6.62,    6.52,     6.6,   60225075,  21311
01/12/11,    6.55,    6.54,    6.56,    6.46,     6.5,   76464359,  33445
30/11/11,    6.44,    6.45,    6.49,    6.34,     6.3,  100048955,  33946
29/11/11,    6.24,    6.28,    6.40,    6.21,     6.2,   63210967,  17882
28/11/11,    6.28,    6.28,    6.34,    6.24,     6.2,   51138442,  15242
25/11/11,    6.13,    6.21,    6.33,    6.13,     6.2,   62809956,  16131
24/11/11,    6.33,    6.33,    6.36,    6.28,     6.3,   34964014,   8715
23/11/11,    6.28,    6.28,    6.34,    6.26,     6.2,   57628369,  16059
22/11/11,    6.34,    6.36,    6.41,    6.31,     6.3,   68080992,  23238
21/11/11,    6.36,    6.28,    6.38,    6.21,     6.2,  113191670,  31894
18/11/11,    6.35,    6.34,    6.38,    6.27,     6.3,   68553254,  19542
17/11/11,    6.28,    6.35,    6.46,    6.27,     6.4,   76936894,  21242
16/11/11,    6.46,    6.41,    6.49,    6.35,     6.4,   71057808,  20646
14/11/11,    6.40,    6.36,    6.44,    6.32,     6.3,   43566160,  12843
11/11/11,    6.35,    6.36,    6.40,    6.28,     6.3,   56991637,  17524
10/11/11,    6.21,    6.27,    6.35,    6.21,     6.2,   53263615,  23004
09/11/11,    6.21,    6.30,    6.42,    6.20,     6.3,   95901685,  31293
08/11/11,    6.48,    6.54,    6.62,    6.46,     6.5,   76025366,  25734
07/11/11,    6.55,    6.50,    6.58,    6.35,     6.3,   88126199,  26543
04/11/11,    6.40,    6.36,    6.41,    6.28,     6.2,   66223804,  19645
03/11/11,    6.35,    6.26,    6.35,    6.16,     6.2,   83452795,  32285
01/11/11,    6.11,    6.03,    6.13,    5.89,     5.8,   96424744,  30015
31/10/11,    6.16,    6.21,    6.36,    6.14,     6.2,  107026030,  39875
28/10/11,    6.24,    6.13,    6.24,    6.00,     6.0,  103965813,  27721
27/10/11,    6.04,    6.07,    6.13,    5.92,     5.9,  134973214,  40573
26/10/11,    5.81,    5.81,    5.84,    5.74,     5.8,   54598810,  17018
25/10/11,    5.76,    5.75,    5.82,    5.65,     5.6,   75433363,  21714
24/10/11,    5.72,    5.67,    5.76,    5.56,     5.6,   75515897,  24431
21/10/11,    5.57,    5.56,    5.60,    5.47,     5.4,   64978377,  22064
20/10/11,    5.44,    5.44,    5.55,    5.38,     5.5,   59983934,  19293
19/10/11,    5.56,    5.57,    5.61,    5.51,     5.6,   56669022,  16912
18/10/11,    5.61,    5.58,    5.64,    5.50,     5.5,   77289832,  21215
17/10/11,    5.58,    5.56,    5.70,    5.48,     5.6,   79040411,  20139
14/10/11,    5.67,    5.62,    5.70,    5.58,     5.6,   72576085,  23396
13/10/11,    5.60,    5.56,    5.65,    5.48,     5.6,   93563497,  29415
11/10/11,    5.54,    5.47,    5.55,    5.37,     5.4,  102778835,  26544
10/10/11,    5.47,    5.40,    5.48,    5.29,     5.3,   61113918,  17881
07/10/11,    5.28,    5.35,    5.51,    5.27,     5.5,   74466701,  24416
06/10/11,    5.44,    5.43,    5.52,    5.29,     5.3,   94488092,  29273
05/10/11,    5.27,    5.27,    5.42,    5.21,     5.3,   70809597,  24458
04/10/11,    5.37,    5.26,    5.37,    5.18,     5.2,  101916773,  40508
03/10/11,    5.33,    5.41,    5.51,    5.33,     5.4,   98875645,  26199
30/09/11,    5.52,    5.53,    5.60,    5.47,     5.5,   70672286,  24070
29/09/11,    5.60,    5.60,    5.67,    5.56,     5.6,   52701673,  19532
28/09/11,    5.59,    5.61,    5.70,    5.59,     5.6,   54049139,  18856
27/09/11,    5.66,    5.73,    5.81,    5.64,     5.8,   53281034,  17390
26/09/11,    5.72,    5.60,    5.72,    5.47,     5.5,   60700236,  21228
23/09/11,    5.54,    5.59,    5.70,    5.52,     5.6,   61857451,  21855
22/09/11,    5.62,    5.70,    5.84,    5.58,     5.7,  108526098,  36107
21/09/11,    5.95,    6.03,    6.10,    5.92,     5.9,   66932994,  22401
20/09/11,    5.95,    6.03,    6.10,    5.94,     6.0,   51432482,  19314
19/09/11,    6.02,    5.96,    6.02,    5.87,     5.8,   69321992,  20013
16/09/11,    5.98,    5.94,    5.98,    5.89,     5.9,   45358927,  15853
15/09/11,    5.92,    5.95,    6.00,    5.91,     5.9,   44925643,  18051
14/09/11,    5.92,    5.91,    6.02,    5.84,     5.8,   68155083,  19486
13/09/11,    5.87,    5.86,    5.91,    5.84,     5.8,   51882845,  19362
12/09/11,    5.87,    5.79,    5.87,    5.70,     5.7,   57659674,  19729
09/09/11,    5.84,    5.84,    5.95,    5.81,     5.9,   68219648,  24745
08/09/11,    5.98,    5.99,    6.03,    5.94,     5.9,   55775245,  21161
06/09/11,    5.91,    5.84,    5.92,    5.69,     5.7,   74804991,  22988
05/09/11,    5.80,    5.77,    5.81,    5.74,     5.7,   32861732,  13657
02/09/11,    5.88,    5.88,    5.99,    5.80,     5.9,   84154428,  35224
01/09/11,    6.09,    6.09,    6.11,    6.03,     6.1,   74771105,  26991
31/08/11,    6.02,    5.97,    6.03,    5.89,     5.9,   91344964,  19735
30/08/11,    5.92,    5.92,    5.99,    5.87,     5.8,   58877904,  16171
29/08/11,    5.91,    5.91,    5.96,    5.84,     5.8,   56662429,  20467
26/08/11,    5.76,    5.76,    5.81,    5.67,     5.7,   61055048,  18362
25/08/11,    5.74,    5.78,    5.86,    5.72,     5.8,   66992438,  23419
24/08/11,    5.84,    5.84,    5.87,    5.78,     5.8,   63649474,  19643
23/08/11,    5.84,    5.77,    5.87,    5.63,     5.7,   75718434,  23131
22/08/11,    5.67,    5.76,    5.84,    5.67,     5.8,   59377174,  22970
19/08/11,    5.70,    5.76,    5.87,    5.70,     5.7,   81827182,  30692
18/08/11,    5.87,    5.81,    5.88,    5.71,     5.8,   88643793,  30147
17/08/11,    6.03,    5.99,    6.06,    5.92,     6.0,   65265073,  25863
16/08/11,    5.99,    5.98,    6.03,    5.91,     5.9,   67671864,  26007
15/08/11,    6.08,    6.01,    6.08,    5.91,     5.9,   74954349,  23787
12/08/11,    5.87,    5.87,    5.92,    5.81,     5.8,  114899041,  31595
11/08/11,    5.84,    5.81,    5.91,    5.60,     5.7,  133202287,  44629
10/08/11,    5.70,    5.59,    5.74,    5.44,     5.5,  132724988,  45253
09/08/11,    5.53,    5.55,    5.68,    5.38,     5.4,  157358691,  62447
08/08/11,    5.39,    5.47,    5.61,    5.31,     5.5,  140351811,  53323
05/08/11,    5.84,    5.84,    6.08,    5.70,     5.9,  139220599,  52925
04/08/11,    5.98,    6.13,    6.36,    5.98,     6.3,  147914831,  40692
03/08/11,    6.45,    6.50,    6.68,    6.44,     6.6,   88344692,  35146
02/08/11,    6.64,    6.69,    6.79,    6.60,     6.7,   50648070,  15259
01/08/11,    6.75,    6.76,    6.82,    6.71,     6.8,   51770982,  16701
29/07/11,    6.75,    6.72,    6.76,    6.64,     6.6,   47736533,  17715
28/07/11,    6.75,    6.77,    6.81,    6.72,     6.8,   60043965,  19212
27/07/11,    6.77,    6.77,    6.82,    6.71,     6.7,   77368579,  23141
26/07/11,    6.80,    6.80,    6.84,    6.75,     6.7,   88348338,  24367
25/07/11,    6.75,    6.72,    6.78,    6.60,     6.6,   93244459,  26152
22/07/11,    6.58,    6.59,    6.68,    6.55,     6.5,   47100177,  20362
21/07/11,    6.59,    6.54,    6.61,    6.44,     6.4,   66472458,  17885
20/07/11,    6.42,    6.46,    6.54,    6.42,     6.5,   65970701,  15636
19/07/11,    6.49,    6.52,    6.58,    6.46,     6.5,   59694383,  14261
18/07/11,    6.52,    6.55,    6.59,    6.46,     6.5,   56891662,  12669
15/07/11,    6.59,    6.59,    6.61,    6.55,     6.5,   55065280,  13895
14/07/11,    6.57,    6.59,    6.69,    6.55,     6.6,   60180402,  19782
13/07/11,    6.70,    6.69,    6.72,    6.61,     6.6,   53414814,  15303
12/07/11,    6.61,    6.64,    6.69,    6.55,     6.5,   41299129,  15518
11/07/11,    6.63,    6.63,    6.69,    6.60,     6.6,   57900838,  15853
08/07/11,    6.72,    6.75,    6.79,    6.71,     6.7,   47187755,  13756
07/07/11,    6.79,    6.80,    6.82,    6.76,     6.8,   53484125,  14531
06/07/11,    6.76,    6.74,    6.80,    6.69,     6.7,   45676311,  13348
05/07/11,    6.76,    6.82,    6.86,    6.76,     6.8,   44305083,  20476
04/07/11,    6.82,    6.82,    6.83,    6.81,     6.8,   19709156,   7715
01/07/11,    6.82,    6.81,    6.83,    6.74,     6.8,   63442971,  17801
30/06/11,    6.81,    6.78,    6.81,    6.75,     6.7,   55968896,  14381
29/06/11,    6.69,    6.69,    6.76,    6.65,     6.7,   49425809,  20953
28/06/11,    6.73,    6.68,    6.73,    6.60,     6.6,   54900722,  19701
27/06/11,    6.60,    6.60,    6.64,    6.55,     6.5,   52320890,  14353
24/06/11,    6.55,    6.59,    6.66,    6.55,     6.6,   55739411,  20314
22/06/11,    6.67,    6.75,    6.80,    6.64,     6.6,   64753665,  21016
21/06/11,    6.66,    6.66,    6.69,    6.60,     6.6,   47123415,  14822
20/06/11,    6.60,    6.64,    6.72,    6.60,     6.6,   66240279,  18762
17/06/11,    6.66,    6.69,    6.75,    6.64,     6.7,   49468377,  16495
16/06/11,    6.69,    6.71,    6.82,    6.60,     6.6,   70370293,  22855
15/06/11,    6.69,    6.69,    6.76,    6.63,     6.6,   71807125,  25045
14/06/11,    6.78,    6.77,    6.80,    6.71,     6.7,   47129474,  13218
13/06/11,    6.69,    6.75,    6.83,    6.67,     6.8,   42201038,  13202
10/06/11,    6.81,    6.80,    6.83,    6.76,     6.8,   61246230,  17050
09/06/11,    6.80,    6.79,    6.85,    6.60,     6.6,   85299855,  21112
08/06/11,    6.65,    6.66,    6.73,    6.55,     6.5,   75858016,  17459
07/06/11,    6.59,    6.60,    6.69,    6.56,     6.6,   81241250,  30376
06/06/11,    6.65,    6.71,    6.84,    6.63,     6.8,   76850408,  26671
03/06/11,    6.82,    6.85,    6.92,    6.80,     6.8,   53601135,  14171
02/06/11,    6.85,    6.83,    6.88,    6.81,     6.8,   55038348,  17858
01/06/11,    6.87,    6.86,    6.91,    6.83,     6.8,   62495310,  17867
31/05/11,    6.90,    6.89,    6.97,    6.83,     6.9,   56466027,  15759
30/05/11,    6.89,    6.91,    6.97,    6.88,     6.9,   12421794,   5034
27/05/11,    6.95,    6.95,    7.01,    6.91,     6.9,   48055185,   8145
26/05/11,    6.93,    6.87,    6.93,    6.82,     6.8,   58644742,  15480
25/05/11,    6.83,    6.87,    6.94,    6.80,     6.8,   43268820,  13937
24/05/11,    6.83,    6.83,    6.89,    6.81,     6.8,   44766484,  12902
23/05/11,    6.78,    6.77,    6.80,    6.71,     6.7,   51469986,  16776
20/05/11,    6.86,    6.83,    6.92,    6.75,     6.8,   48776385,  16990
19/05/11,    6.79,    6.84,    6.99,    6.79,     6.9,   61948262,  18426
18/05/11,    6.90,    7.00,    7.06,    6.90,     7.0,   65572235,  16582
17/05/11,    6.99,    6.95,    7.02,    6.82,     6.8,   70626092,  21027
16/05/11,    6.85,    6.86,    6.95,    6.69,     6.7,  105132909,  34644
13/05/11,    6.76,    6.78,    6.83,    6.75,     6.8,   69931566,  19780
12/05/11,    6.80,    6.80,    6.84,    6.72,     6.7,   81681374,  28186
11/05/11,    6.83,    6.88,    6.98,    6.83,     6.9,   77228606,  20975
10/05/11,    7.02,    7.03,    7.06,    6.96,     7.0,   44131531,  15940
09/05/11,    6.99,    6.95,    7.03,    6.87,     6.8,   64444473,  19193
06/05/11,    6.87,    6.96,    7.06,    6.85,     7.0,   80705161,  22396
05/05/11,    6.95,    7.03,    7.20,    6.88,     7.1,  109132713,  30423
04/05/11,    7.18,    7.21,    7.29,    7.15,     7.2,   89979411,  21099
03/05/11,    7.22,    7.26,    7.32,    7.22,     7.3,   62814932,  19063
02/05/11,    7.30,    7.31,    7.35,    7.25,     7.3,   73349492,  18952
29/04/11,    7.28,    7.26,    7.30,    7.17,     7.2,   55972109,  16749
28/04/11,    7.18,    7.18,    7.26,    7.14,     7.2,   84729713,  23967
27/04/11,    7.29,    7.30,    7.42,    7.26,     7.4,   59541023,  17484
26/04/11,    7.41,    7.39,    7.46,    7.34,     7.4,   42786710,  15830
25/04/11,    7.39,    7.42,    7.50,    7.35,     7.4,   45453155,  13911
20/04/11,    7.43,    7.37,    7.43,    7.32,     7.4,   83426982,  21558
19/04/11,    7.28,    7.30,    7.35,    7.22,     7.2,   68280614,  24710
18/04/11,    7.20,    7.29,    7.45,    7.20,     7.4,  126860606,  27054
15/04/11,    7.51,    7.46,    7.52,    7.36,     7.3,   96314548,  22411
14/04/11,    7.34,    7.39,    7.50,    7.33,     7.3,   97162865,  26729
13/04/11,    7.39,    7.43,    7.56,    7.36,     7.5,  105986560,  36896
12/04/11,    7.54,    7.56,    7.76,    7.52,     7.7,  118793033,  30035
11/04/11,    7.77,    7.82,    7.91,    7.76,     7.9,   68568407,  17395
08/04/11,    7.92,    7.90,    7.96,    7.85,     7.9,   61904294,  13832
07/04/11,    7.92,    7.90,    7.99,    7.84,     7.9,   77327563,  23076
06/04/11,    7.97,    7.98,    8.04,    7.95,     8.0,   51832827,  13899
05/04/11,    8.03,    8.03,    8.08,    7.99,     8.0,   69704701,  18711
04/04/11,    8.08,    8.09,    8.16,    8.08,     8.1,   47886934,  14271
01/04/11,    8.12,    8.09,    8.12,    8.08,     8.0,   53629019,  15349
31/03/11,    8.08,    8.08,    8.09,    8.03,     8.0,   49059076,  14828
30/03/11,    8.03,    8.03,    8.08,    8.00,     8.0,   49120682,  11572
29/03/11,    8.03,    8.04,    8.08,    7.99,     8.0,   42563316,  12407
28/03/11,    8.03,    8.08,    8.14,    8.03,     8.0,   40438577,  10802
25/03/11,    8.09,    8.09,    8.13,    8.04,     8.0,   57852799,  18655
24/03/11,    8.04,    8.08,    8.13,    8.03,     8.0,   43322752,  18775
23/03/11,    8.09,    8.08,    8.10,    7.98,     8.0,   72095973,  20933
22/03/11,    8.02,    8.03,    8.08,    7.93,     7.9,   83371336,  21682
21/03/11,    7.91,    7.93,    7.97,    7.86,     7.9,  101600599,  20665
18/03/11,    7.84,    7.87,    7.95,    7.82,     7.9,   76907601,  20970
17/03/11,    7.90,    7.89,    7.93,    7.84,     7.9,   58719728,  19267
16/03/11,    7.82,    7.86,    7.99,    7.76,     7.9,  119974656,  32334
15/03/11,    7.88,    7.85,    7.92,    7.71,     7.7,   80108576,  24247
14/03/11,    7.96,    7.96,    7.99,    7.83,     7.8,   48086050,  15998
11/03/11,    7.92,    7.91,    7.99,    7.79,     7.8,   73984033,  19944
10/03/11,    7.91,    7.91,    7.99,    7.84,     7.9,   80966659,  22670
09/03/11,    8.03,    8.07,    8.10,    8.03,     8.0,   56390087,  14635
04/03/11,    8.17,    8.15,    8.21,    8.08,     8.1,   74794380,  19989
03/03/11,    8.14,    8.10,    8.14,    8.04,     8.1,   61679507,  17404
02/03/11,    8.12,    8.08,    8.14,    7.92,     7.9,   91638984,  29967
01/03/11,    7.96,    7.99,    8.09,    7.93,     8.0,   94495904,  21491
28/02/11,    8.04,    7.98,    8.08,    7.92,     7.9,  102784251,  28695
25/02/11,    8.04,    8.02,    8.08,    7.91,     7.9,   96627991,  32972
24/02/11,    7.97,    8.10,    8.22,    7.97,     8.1,  179621076,  55677
23/02/11,    8.08,    8.03,    8.12,    7.82,     7.8,  222413734,  61301
22/02/11,    7.82,    7.82,    7.85,    7.71,     7.7,  130198098,  40327
21/02/11,    7.70,    7.71,    7.77,    7.66,     7.7,   79053863,  17574
18/02/11,    7.69,    7.67,    7.71,    7.61,     7.6,   59708134,  22343
17/02/11,    7.66,    7.66,    7.71,    7.60,     7.7,   68127223,  16991
16/02/11,    7.67,    7.66,    7.71,    7.61,     7.6,   86130123,  20426
15/02/11,    7.56,    7.60,    7.67,    7.51,     7.5,   99406155,  26232
14/02/11,    7.53,    7.51,    7.55,    7.38,     7.4,   64791082,  19162
11/02/11,    7.43,    7.46,    7.52,    7.39,     7.4,   69284356,  17486
10/02/11,    7.39,    7.45,    7.53,    7.34,     7.3,   66116019,  18944
09/02/11,    7.35,    7.45,    7.56,    7.34,     7.5,  115853955,  27712
08/02/11,    7.56,    7.60,    7.68,    7.55,     7.5,  111223347,  31975
07/02/11,    7.66,    7.71,    7.83,    7.61,     7.8,   84935874,  25061
04/02/11,    7.76,    7.82,    7.95,    7.76,     7.8,   98586529,  21381
03/02/11,    7.88,    7.85,    7.91,    7.79,     7.8,   98410347,  27222
02/02/11,    7.82,    7.82,    7.86,    7.73,     7.7,  117659645,  29783
01/02/11,    7.77,    7.75,    7.81,    7.61,     7.6,  102242867,  25917
31/01/11,    7.61,    7.56,    7.66,    7.51,     7.5,  121060385,  30753
28/01/11,    7.51,    7.51,    7.61,    7.38,     7.6,   99418193,  24550
27/01/11,    7.55,    7.55,    7.63,    7.52,     7.5,   66124107,  21800
26/01/11,    7.55,    7.56,    7.67,    7.52,     7.6,   76275986,  23846
24/01/11,    7.58,    7.60,    7.66,    7.54,     7.6,   38317392,  13689
21/01/11,    7.60,    7.66,    7.74,    7.60,     7.7,   64509757,  13722
20/01/11,    7.66,    7.64,    7.74,    7.56,     7.6,   76382878,  19056
19/01/11,    7.67,    7.76,    7.85,    7.66,     7.8,   80406341,  18501
18/01/11,    7.81,    7.76,    7.82,    7.70,     7.7,   78828817,  20755
17/01/11,    7.71,    7.76,    7.82,    7.69,     7.7,   68455354,  20755
14/01/11,    7.76,    7.76,    7.80,    7.66,     7.6,   71761219,  14655
13/01/11,    7.67,    7.82,    7.91,    7.67,     7.8,  113141378,  24239
12/01/11,    7.84,    7.79,    7.86,    7.67,     7.6,  139365847,  28247
11/01/11,    7.63,    7.66,    7.70,    7.61,     7.6,   82436869,  17862
10/01/11,    7.57,    7.55,    7.59,    7.50,     7.5,   51109421,  12721
07/01/11,    7.53,    7.56,    7.65,    7.53,     7.5,   62150303,  18567
06/01/11,    7.61,    7.66,    7.71,    7.58,     7.6,   86452994,  18676
05/01/11,    7.66,    7.61,    7.69,    7.50,     7.5,   86590978,  22875
04/01/11,    7.55,    7.52,    7.60,    7.43,     7.5,  109841385,  34000
03/01/11,    7.58,    7.66,    7.76,    7.55,     7.7,   80920562,  26482
30/12/10,    7.67,    7.66,    7.71,    7.61,     7.6,  105446610,  29287
29/12/10,    7.56,    7.59,    7.65,    7.53,     7.5,   72250198,  21411
28/12/10,    7.51,    7.48,    7.52,    7.37,     7.3,   76559029,  23947
27/12/10,    7.32,    7.29,    7.33,    7.16,     7.1,   42843900,  13029
23/12/10,    7.24,    7.23,    7.28,    7.17,     7.2,   44277784,  12199
22/12/10,    7.22,    7.20,    7.22,    7.15,     7.1,   41209124,  12747
21/12/10,    7.17,    7.20,    7.22,    7.16,     7.2,   57488975,  18241
20/12/10,    7.13,    7.21,    7.27,    7.13,     7.2,  114176042,  19326
17/12/10,    7.23,    7.15,    7.23,    6.98,     7.0,   63666169,  18515
16/12/10,    7.06,    7.08,    7.15,    7.06,     7.1,   56196151,  14665
15/12/10,    7.06,    7.10,    7.16,    7.06,     7.1,   84638062,  19919
14/12/10,    7.20,    7.22,    7.26,    7.16,     7.2,   56171259,  15882
13/12/10,    7.22,    7.24,    7.29,    7.22,     7.2,   60607666,  15555
10/12/10,    7.16,    7.14,    7.17,    7.09,     7.1,   50621388,  15351
09/12/10,    7.07,    7.06,    7.10,    7.00,     7.0,   76479104,  20135
08/12/10,    6.97,    7.03,    7.10,    6.97,     7.0,   77048910,  23076
07/12/10,    7.06,    7.21,    7.33,    7.06,     7.3,   97019833,  22541
06/12/10,    7.21,    7.21,    7.26,    7.16,     7.1,   64056762,  17810
03/12/10,    7.16,    7.10,    7.16,    7.04,     7.0,   56951676,  14198
02/12/10,    7.07,    7.10,    7.15,    7.06,     7.0,   68511495,  27200
01/12/10,    7.06,    7.03,    7.06,    6.97,     6.9,   79943929,  21801
30/11/10,    6.85,    6.90,    7.01,    6.83,     6.8,  101677455,  19221
29/11/10,    6.88,    6.86,    6.95,    6.83,     6.8,   67013257,  21207
26/11/10,    6.85,    6.86,    6.92,    6.82,     6.8,   61341746,  19969
25/11/10,    6.93,    7.01,    7.06,    6.93,     7.0,   31854084,  10931
24/11/10,    7.05,    6.98,    7.06,    6.90,     6.9,   85964423,  18016
23/11/10,    6.87,    6.87,    6.95,    6.83,     6.8,   99040804,  26207
22/11/10,    6.99,    7.06,    7.15,    6.95,     7.1,   68874288,  21255
19/11/10,    7.16,    7.14,    7.17,    7.08,     7.1,   59116416,  15410
18/11/10,    7.22,    7.21,    7.29,    7.16,     7.2,   88375922,  19222
17/11/10,    7.09,    7.09,    7.15,    7.06,     7.1,   60528836,  18082
16/11/10,    7.07,    7.09,    7.22,    7.02,     7.2,  115659434,  32707
12/11/10,    7.20,    7.29,    7.35,    7.20,     7.3,  148842429,  29319
11/11/10,    7.46,    7.50,    7.55,    7.43,     7.5,   97788223,  20771
10/11/10,    7.56,    7.55,    7.60,    7.51,     7.5,   76172415,  16231
09/11/10,    7.55,    7.66,    7.76,    7.55,     7.7,   74467571,  19864
08/11/10,    7.67,    7.66,    7.69,    7.55,     7.5,   89642866,  22272
05/11/10,    7.60,    7.66,    7.71,    7.60,     7.6,   60108735,  15946
04/11/10,    7.67,    7.66,    7.71,    7.58,     7.6,  116304144,  34739
03/11/10,    7.53,    7.51,    7.55,    7.39,     7.4,  129739128,  30058
01/11/10,    7.34,    7.33,    7.39,    7.18,     7.2,   79773982,  22476
29/10/10,    7.16,    7.29,    7.38,    7.16,     7.3,  113777843,  31616
28/10/10,    7.29,    7.29,    7.46,    7.16,     7.3,  132192263,  31140
27/10/10,    7.27,    7.24,    7.52,    7.01,     7.1,  204504158,  45280
26/10/10,    7.16,    7.09,    7.29,    6.80,     6.8,  169026437,  38982
25/10/10,    6.82,    6.82,    6.87,    6.77,     6.8,   77923211,  20295
22/10/10,    6.72,    6.75,    6.84,    6.62,     6.8,  103329794,  29653
21/10/10,    6.70,    6.82,    7.01,    6.69,     6.9,  160767225,  40692
20/10/10,    6.94,    7.03,    7.10,    6.94,     7.0,  111150143,  22525
19/10/10,    7.03,    7.13,    7.25,    7.03,     7.1,  114428799,  28300
18/10/10,    7.32,    7.29,    7.34,    7.20,     7.2,  100791475,  31773
15/10/10,    7.30,    7.32,    7.39,    7.26,     7.3,   96226520,  23942
14/10/10,    7.34,    7.26,    7.34,    7.06,     7.1,  145357662,  35811
13/10/10,    7.13,    7.15,    7.24,    7.09,     7.2,  108772481,  32705
11/10/10,    7.16,    7.22,    7.28,    7.15,     7.2,   51673485,  14807
08/10/10,    7.21,    7.09,    7.21,    6.90,     7.0,  117965449,  27298
07/10/10,    7.03,    7.01,    7.22,    6.83,     7.2,  213273170,  41063
06/10/10,    7.16,    7.25,    7.48,    7.09,     7.4,  243435517,  46088
05/10/10,    7.51,    7.51,    7.66,    7.43,     7.6,  152582651,  33647
04/10/10,    7.59,    7.66,    7.73,    7.58,     7.6,   90114930,  30956
01/10/10,    7.63,    7.65,    7.68,    7.56,     7.6,   80693316,  24754
30/09/10,    7.56,    7.65,    7.76,    7.55,     7.6,  127266150,  25994
29/09/10,    7.63,    7.55,    7.63,    7.36,     7.3,  279154413,  36174
28/09/10,    7.42,    7.42,    7.48,    7.34,     7.4,  124720821,  23514
27/09/10,    7.34,    7.30,    7.41,    7.22,     7.3,  209233052,  38409
24/09/10,    7.30,    7.38,    7.53,    7.30,     7.5,  309285312,  42024
23/09/10,    7.44,    7.48,    7.61,    7.18,     7.1,  198747297,  38781
22/09/10,    7.20,    7.24,    7.33,    7.15,     7.2,  157169547,  37028
21/09/10,    7.30,    7.43,    7.55,    7.30,     7.5,  103022782,  23919
20/09/10,    7.53,    7.49,    7.61,    7.27,     7.3,   96461391,  27607
17/09/10,    7.34,    7.31,    7.36,    7.24,     7.2,   64978060,  18416
16/09/10,    7.31,    7.31,    7.40,    7.22,     7.2,   73249078,  17732
15/09/10,    7.34,    7.30,    7.39,    7.14,     7.2,  147399386,  33153
14/09/10,    7.46,    7.66,    7.93,    7.46,     7.8,  140975435,  31398
13/09/10,    7.85,    7.82,    7.85,    7.66,     7.6,   86886500,  23901
10/09/10,    7.65,    7.66,    7.76,    7.60,     7.6,   60069051,  14906
09/09/10,    7.66,    7.65,    7.82,    7.55,     7.7,   72637690,  17440
08/09/10,    7.72,    7.79,    7.91,    7.71,     7.8,  116360122,  27996
06/09/10,    8.08,    8.06,    8.13,    7.96,     8.0,   70625538,  26643
03/09/10,    7.99,    7.91,    8.03,    7.79,     7.8,  166308077,  38222
02/09/10,    7.66,    7.65,    7.82,    7.43,     7.4,   96306057,  28575
01/09/10,    7.51,    7.43,    7.55,    7.26,     7.3,   69776497,  19557
31/08/10,    7.22,    7.16,    7.22,    7.07,     7.0,   57358274,  14622
30/08/10,    7.06,    7.16,    7.33,    7.06,     7.3,   79639529,  24295
27/08/10,    7.37,    7.26,    7.38,    7.10,     7.2,   53592371,  18046
26/08/10,    7.13,    7.27,    7.42,    7.13,     7.4,   79333364,  19000
25/08/10,    7.23,    7.16,    7.30,    7.06,     7.2,   77648299,  21989
24/08/10,    7.26,    7.34,    7.46,    7.26,     7.3,   56748048,  18220
23/08/10,    7.39,    7.49,    7.55,    7.39,     7.5,   37526695,  12823
20/08/10,    7.43,    7.44,    7.53,    7.37,     7.4,   61973559,  17605
19/08/10,    7.43,    7.51,    7.60,    7.42,     7.4,   94860707,  26438
18/08/10,    7.67,    7.73,    7.86,    7.66,     7.8,   73735652,  21953
17/08/10,    7.85,    7.84,    7.93,    7.70,     7.7,   56059337,  17531
16/08/10,    7.66,    7.67,    7.71,    7.66,     7.6,   55189661,  12420
13/08/10,    7.67,    7.67,    7.71,    7.63,     7.6,   44548560,  13589
12/08/10,    7.65,    7.66,    7.73,    7.55,     7.5,   48824161,  14816
11/08/10,    7.63,    7.73,    7.82,    7.63,     7.7,   60873326,  21432
10/08/10,    7.88,    7.88,    7.96,    7.82,     7.9,   59291044,  22357
09/08/10,    8.00,    8.06,    8.14,    7.99,     8.1,   36969243,   9863
06/08/10,    8.08,    8.09,    8.17,    8.04,     8.0,   40357944,  13628
05/08/10,    8.17,    8.14,    8.18,    8.08,     8.1,   40113589,  15355
04/08/10,    8.14,    8.14,    8.20,    8.08,     8.1,   75364667,  19146
03/08/10,    8.08,    8.08,    8.20,    7.82,     7.8,   86531996,  28275
02/08/10,    7.89,    7.85,    7.93,    7.76,     7.7,   63932516,  23601
30/07/10,    7.67,    7.66,    7.69,    7.55,     7.6,   46837000,  12990
29/07/10,    7.65,    7.66,    7.69,    7.61,     7.6,   37455550,  10282
28/07/10,    7.66,    7.67,    7.73,    7.65,     7.6,   41122966,  11728
27/07/10,    7.71,    7.72,    7.76,    7.67,     7.7,   37613210,  11989
26/07/10,    7.68,    7.68,    7.73,    7.63,     7.6,   27849867,   9805
23/07/10,    7.66,    7.66,    7.73,    7.60,     7.7,   46350444,  10879
22/07/10,    7.71,    7.71,    7.80,    7.62,     7.6,   48635960,  13165
21/07/10,    7.56,    7.62,    7.73,    7.55,     7.6,   42310407,  12690
20/07/10,    7.61,    7.54,    7.66,    7.35,     7.3,   58186809,  18473
19/07/10,    7.43,    7.41,    7.46,    7.34,     7.3,   45230587,  10797
16/07/10,    7.39,    7.42,    7.48,    7.35,     7.4,   35537200,  10276
15/07/10,    7.50,    7.46,    7.53,    7.40,     7.5,   28685597,  10399
14/07/10,    7.53,    7.51,    7.55,    7.43,     7.4,   40246012,  10813
13/07/10,    7.53,    7.53,    7.56,    7.47,     7.5,   45908086,  15406
12/07/10,    7.51,    7.54,    7.65,    7.51,     7.6,   33957440,  10670
08/07/10,    7.59,    7.55,    7.61,    7.51,     7.5,   38112969,  11687
07/07/10,    7.55,    7.51,    7.56,    7.38,     7.4,   59960969,  17745
06/07/10,    7.46,    7.46,    7.53,    7.37,     7.4,   57576142,  18064
05/07/10,    7.30,    7.35,    7.46,    7.30,     7.3,   25006820,   9155
02/07/10,    7.38,    7.38,    7.44,    7.30,     7.3,   36594009,  12226
01/07/10,    7.29,    7.30,    7.51,    7.25,     7.5,   67637801,  20770
30/06/10,    7.39,    7.51,    7.56,    7.39,     7.4,   65208571,  16682
29/06/10,    7.39,    7.42,    7.49,    7.35,     7.4,   59038045,  15939
28/06/10,    7.55,    7.61,    7.73,    7.54,     7.6,   26446988,   9276
25/06/10,    7.69,    7.66,    7.73,    7.53,     7.5,   38956791,  13494
24/06/10,    7.56,    7.66,    7.84,    7.56,     7.8,   79222378,  27656
23/06/10,    7.85,    7.89,    8.08,    7.82,     8.0,   87546200,  19182
22/06/10,    8.03,    8.08,    8.16,    7.99,     8.0,   71043666,  20399
21/06/10,    8.09,    8.17,    8.24,    8.09,     8.1,   86251062,  19075
18/06/10,    8.13,    8.12,    8.17,    8.08,     8.1,   44880777,  11358
17/06/10,    8.13,    8.13,    8.22,    8.08,     8.1,   56559303,  13660
16/06/10,    8.17,    8.10,    8.21,    7.95,     7.9,   88817572,  22910
15/06/10,    7.99,    7.97,    8.07,    7.92,     8.0,   45732935,  14988
14/06/10,    8.00,    8.09,    8.23,    7.99,     8.2,   55462818,  16168
11/06/10,    8.16,    8.16,    8.22,    8.10,     8.1,   42157318,  12820
10/06/10,    8.23,    8.23,    8.33,    8.21,     8.2,   65124230,  17117
09/06/10,    8.14,    8.24,    8.36,    8.14,     8.2,   73258167,  18941
08/06/10,    8.17,    8.21,    8.27,    8.10,     8.2,   58435445,  16130
07/06/10,    8.13,    8.17,    8.29,    8.08,     8.1,   59726599,  18596
04/06/10,    8.08,    8.08,    8.17,    7.92,     7.9,   55114173,  18422
02/06/10,    8.03,    8.00,    8.08,    7.89,     7.8,   50291934,  16293
01/06/10,    7.90,    8.03,    8.18,    7.85,     7.9,   94242546,  30975
31/05/10,    8.16,    7.98,    8.16,    7.77,     7.7,   51806927,  14169
28/05/10,    7.77,    7.69,    7.77,    7.61,     7.6,   73760509,  17130
27/05/10,    7.66,    7.66,    7.69,    7.55,     7.5,   66438812,  19258
26/05/10,    7.46,    7.46,    7.55,    7.34,     7.4,   74220341,  20758
25/05/10,    7.31,    7.26,    7.35,    7.15,     7.2,   87837387,  28997
24/05/10,    7.50,    7.55,    7.66,    7.49,     7.5,   54482519,  18203
21/05/10,    7.55,    7.55,    7.67,    7.43,     7.5,  104253656,  33606
20/05/10,    7.51,    7.60,    7.68,    7.51,     7.6,   93819596,  27536
19/05/10,    7.82,    7.91,    8.08,    7.82,     7.9,   92202067,  26294
18/05/10,    7.99,    8.08,    8.23,    7.97,     8.2,   64655985,  22277
17/05/10,    8.16,    8.17,    8.31,    8.08,     8.2,   97030636,  23352
14/05/10,    8.22,    8.12,    8.22,    8.03,     8.1,   88771544,  21071
13/05/10,    8.21,    8.23,    8.31,    8.20,     8.2,   59104239,  17703
12/05/10,    8.17,    8.16,    8.21,    8.11,     8.2,   56245474,  13642
11/05/10,    8.09,    8.19,    8.28,    8.09,     8.1,   63348544,  17545
10/05/10,    8.23,    8.35,    8.51,    8.23,     8.4,   76738526,  23021
07/05/10,    8.13,    8.13,    8.29,    7.97,     8.2,   89730273,  26518
06/05/10,    8.15,    8.22,    8.43,    7.76,     8.2,  117195425,  32592
05/05/10,    8.25,    8.29,    8.43,    8.14,     8.2,  107681498,  28444
04/05/10,    8.33,    8.32,    8.55,    8.18,     8.5,  143622285,  38050
03/05/10,    8.61,    8.70,    8.92,    8.60,     8.9,  105549011,  25458
30/04/10,    8.96,    8.98,    9.09,    8.90,     8.9,   57422938,  16360
29/04/10,    9.03,    8.98,    9.07,    8.88,     8.9,   43678300,  12531
28/04/10,    8.85,    8.83,    9.03,    8.72,     8.8,   63520004,  19587
27/04/10,    8.77,    8.91,    9.07,    8.77,     9.0,   84147208,  21394
26/04/10,    9.10,    9.22,    9.35,    9.10,     9.3,   50537543,  12295
23/04/10,    9.30,    9.23,    9.30,    9.16,     9.1,   45062446,  11400
22/04/10,    9.18,    9.15,    9.23,    9.09,     9.2,   73237997,  17555
20/04/10,    9.31,    9.24,    9.31,    9.16,     9.1,   81776523,  19351
19/04/10,    9.10,    8.99,    9.10,    8.83,     8.8,   88431303,  19325
16/04/10,    8.93,    8.96,    9.10,    8.87,     9.0,  180443354,  35887
15/04/10,    9.11,    9.22,    9.35,    9.10,     9.3,  159934591,  30314
14/04/10,    9.29,    9.31,    9.36,    9.23,     9.3,   63986510,  16647
13/04/10,    9.28,    9.27,    9.38,    9.20,     9.3,   72495521,  26412
12/04/10,    9.34,    9.47,    9.61,    9.31,     9.5,  110099871,  19048
09/04/10,    9.58,    9.64,    9.79,    9.58,     9.7,   62810510,  16024
08/04/10,    9.71,    9.69,    9.73,    9.62,     9.6,   49928789,  11560
07/04/10,    9.71,    9.72,    9.84,    9.64,     9.7,   55647950,  17080
06/04/10,    9.79,    9.83,    9.87,    9.71,     9.7,   49343533,  11856
05/04/10,    9.78,    9.79,    9.84,    9.71,     9.7,   44643311,  11875
01/04/10,    9.71,    9.70,    9.73,    9.63,     9.6,   50530543,  13729
31/03/10,    9.61,    9.52,    9.61,    9.36,     9.3,   60956155,  17185
30/03/10,    9.44,    9.50,    9.60,    9.43,     9.5,   45506511,  10889
29/03/10,    9.48,    9.41,    9.57,    9.25,     9.4,   71237756,  15494
26/03/10,    9.36,    9.44,    9.63,    9.31,     9.6,  106213796,  33204
25/03/10,    9.57,    9.71,    9.89,    9.57,     9.8,   65181162,  18202
24/03/10,    9.79,    9.83,    9.93,    9.65,     9.7,   68765923,  17201
23/03/10,    9.71,    9.77,    9.88,    9.70,     9.8,   63333031,  16059
22/03/10,    9.84,    9.78,    9.87,    9.63,     9.6,   49667289,  13189
19/03/10,    9.84,    9.90,   10.08,    9.83,    10.0,   89492113,  21137
18/03/10,   10.05,   10.05,   10.14,    9.97,    10.0,   44430262,  10150
17/03/10,   10.08,   10.10,   10.17,   10.04,    10.1,   37950027,  11143
16/03/10,   10.09,   10.05,   10.09,    9.96,    10.0,   47126502,  11768
15/03/10,    9.97,   10.01,   10.10,    9.91,     9.9,   73035890,  18370
12/03/10,   10.05,   10.09,   10.14,   10.05,    10.0,   51381541,  13238
11/03/10,   10.05,   10.08,   10.17,   10.00,    10.0,   71623923,  16135
10/03/10,   10.05,   10.05,   10.08,    9.95,    10.0,  118405865,  23651
09/03/10,    9.91,    9.83,   10.01,    9.62,     9.6,  252702854,  26010
08/03/10,    9.69,    9.69,    9.77,    9.61,     9.7,   58586684,  11288
05/03/10,    9.71,    9.67,    9.75,    9.61,     9.6,  104122037,  17688
04/03/10,    9.57,    9.54,    9.63,    9.44,     9.6,   51821923,  13613
03/03/10,    9.54,    9.63,    9.71,    9.51,     9.5,   73550905,  16878
02/03/10,    9.54,    9.60,    9.63,    9.54,     9.5,   62907909,  15491
01/03/10,    9.50,    9.44,    9.51,    9.34,     9.4,   62519453,  16910
26/02/10,    9.38,    9.36,    9.43,    9.28,     9.3,   65643845,  15690
25/02/10,    9.34,    9.21,    9.36,    9.03,     9.0,   68687447,  17164
24/02/10,    9.21,    9.22,    9.33,    9.13,     9.3,   49993317,  11915
23/02/10,    9.28,    9.31,    9.38,    9.22,     9.3,   62364930,  16425
22/02/10,    9.38,    9.38,    9.47,    9.34,     9.3,   73206436,  24336
19/02/10,    9.33,    9.35,    9.38,    9.26,     9.3,   43831830,  12407
18/02/10,    9.39,    9.31,    9.39,    9.16,     9.2,   62697157,  15697
17/02/10,    9.29,    9.29,    9.36,    9.23,     9.3,   61282798,  16753
12/02/10,    9.16,    9.09,    9.23,    8.93,     8.9,   70532496,  16422
11/02/10,    9.07,    9.00,    9.09,    8.87,     8.9,   88835271,  19490
10/02/10,    8.85,    8.76,    8.87,    8.62,     8.7,   80711469,  16158
09/02/10,    8.75,    8.77,    8.87,    8.70,     8.7,   66781170,  14651
08/02/10,    8.61,    8.65,    8.76,    8.52,     8.6,   68820178,  14446
05/02/10,    8.56,    8.52,    8.76,    8.33,     8.6,  107036579,  27113
04/02/10,    8.77,    8.91,    9.21,    8.71,     9.1,   89572778,  23120
03/02/10,    9.23,    9.22,    9.27,    9.15,     9.2,   59286124,  14086
02/02/10,    9.24,    9.29,    9.38,    9.23,     9.3,   56369084,  15765
01/02/10,    9.31,    9.28,    9.36,    9.20,     9.3,   58535144,  13168
29/01/10,    9.27,    9.38,    9.51,    9.21,     9.4,   59412773,  15696
28/01/10,    9.38,    9.33,    9.39,    9.18,     9.3,   50862950,  12952
27/01/10,    9.25,    9.21,    9.31,    9.09,     9.2,   73322444,  24639
26/01/10,    9.20,    9.22,    9.33,    9.13,     9.3,   74745680,  18713
22/01/10,    9.43,    9.36,    9.44,    9.23,     9.2,   70144893,  17734
21/01/10,    9.32,    9.42,    9.69,    9.31,     9.6,   90496832,  24874
20/01/10,    9.62,    9.66,    9.82,    9.59,     9.8,   69165853,  17869
19/01/10,    9.87,    9.88,    9.95,    9.84,     9.9,   62282254,  14555
18/01/10,    9.93,    9.84,    9.95,    9.71,     9.7,   85445247,  17270
15/01/10,    9.71,    9.70,    9.80,    9.63,     9.6,   77997944,  19681
14/01/10,    9.68,    9.75,    9.90,    9.64,     9.8,   73952464,  21130
13/01/10,    9.84,    9.83,    9.97,    9.71,     9.9,   85493008,  23390
12/01/10,    9.87,    9.84,    9.95,    9.79,     9.9,   54885298,  18226
11/01/10,   10.00,   10.05,   10.13,    9.95,    10.0,   56408763,  16438
08/01/10,   10.05,   10.06,   10.14,   10.02,    10.0,   53888577,  14192
07/01/10,   10.08,   10.10,   10.16,   10.06,    10.1,   40438747,  12720
06/01/10,   10.18,   10.10,   10.18,    9.99,     9.9,   69043796,  18647
05/01/10,   10.05,   10.08,   10.15,    9.99,    10.1,   78793092,  22782
04/01/10,   10.13,   10.08,   10.13,   10.00,    10.0,   48977836,  13531
30/12/09,    9.95,    9.94,    9.95,    9.86,     9.9,   51186241,  10658
29/12/09,    9.99,    9.97,   10.05,    9.95,    10.0,   19172401,   6898
28/12/09,    9.97,    9.98,   10.05,    9.95,    10.0,   33536505,   8637
23/12/09,    9.96,    9.92,    9.97,    9.82,     9.9,   40534720,  12314
22/12/09,    9.86,    9.77,    9.86,    9.65,     9.7,   55304032,  18134
21/12/09,    9.57,    9.84,   10.01,    9.57,     9.9,   77097809,  17771
18/12/09,    9.87,    9.95,   10.05,    9.84,    10.0,   59789389,  16719
17/12/09,    9.95,   10.05,   10.20,    9.95,    10.1,   64681731,  20391
16/12/09,   10.23,   10.31,   10.36,   10.22,    10.3,   62026761,  18088
15/12/09,   10.25,   10.25,   10.31,   10.17,    10.1,   43084172,  12042
14/12/09,   10.24,   10.25,   10.30,   10.22,    10.2,   46865230,  11583
11/12/09,   10.20,   10.25,   10.32,   10.18,    10.2,   63787100,  16564
10/12/09,   10.18,   10.18,   10.25,   10.10,    10.2,   61704746,  14592
09/12/09,   10.14,   10.14,   10.29,   10.06,    10.2,   58419053,  16166
08/12/09,   10.14,   10.21,   10.31,   10.12,    10.3,   65460456,  19183
07/12/09,   10.35,   10.35,   10.50,   10.31,    10.4,   57922279,  16234
04/12/09,   10.35,   10.55,   10.76,   10.31,    10.5,   69274699,  18511
03/12/09,   10.62,   10.69,   10.79,   10.62,    10.7,   47927969,  12570
02/12/09,   10.65,   10.71,   10.82,   10.65,    10.7,   54343338,  16005
01/12/09,   10.74,   10.67,   10.77,   10.57,    10.6,   55300959,  14438
30/11/09,   10.47,   10.51,   10.58,   10.45,    10.5,   59883495,  13540
27/11/09,   10.50,   10.38,   10.51,   10.29,    10.3,   53560946,  14334
26/11/09,   10.36,   10.44,   10.56,   10.36,    10.5,   39319571,  12591
25/11/09,   10.65,   10.64,   10.70,   10.53,    10.6,   58583421,  16063
24/11/09,   10.57,   10.45,   10.57,   10.35,    10.4,   59083181,  16476
23/11/09,   10.50,   10.50,   10.57,   10.41,    10.5,   54279948,  16597
19/11/09,   10.38,   10.35,   10.50,   10.24,    10.2,   79334399,  19691
18/11/09,   10.31,   10.49,   10.58,   10.31,    10.4,   75451420,  22806
17/11/09,   10.35,   10.24,   10.37,   10.06,    10.1,  129255512,  24121
16/11/09,   10.08,   10.14,   10.22,   10.08,    10.1,   81328596,  17112
13/11/09,   10.04,   10.05,   10.12,    9.95,    10.0,   61268764,  14048
12/11/09,    9.95,   10.09,   10.24,    9.94,    10.1,   74128176,  17962
11/11/09,   10.14,   10.20,   10.25,   10.13,    10.2,   82494794,  19013
10/11/09,   10.09,   10.08,   10.14,    9.94,     9.9,   74348622,  23885
09/11/09,   10.02,    9.95,   10.02,    9.86,     9.9,   53718911,  18702
06/11/09,    9.71,    9.80,    9.92,    9.69,     9.8,   52009999,  11880
05/11/09,    9.83,    9.71,    9.83,    9.61,     9.6,   49160356,  13395
04/11/09,    9.63,    9.71,    9.79,    9.60,     9.7,   44859750,  12186
03/11/09,    9.60,    9.52,    9.70,    9.31,     9.3,   50156454,  15036
30/10/09,    9.46,    9.50,    9.83,    9.31,     9.7,   75106201,  26446
29/10/09,    9.71,    9.61,    9.75,    9.38,     9.5,   64836226,  17450
28/10/09,    9.23,    9.51,    9.79,    9.23,     9.7,   93273111,  23978
27/10/09,    9.71,    9.84,   10.02,    9.71,     9.9,   60731639,  16992
26/10/09,    9.91,    9.92,   10.05,    9.84,     9.8,   59709576,  13100
23/10/09,    9.84,   10.02,   10.13,    9.84,    10.0,   57600560,  16002
22/10/09,    9.99,   10.00,   10.08,    9.91,     9.9,   45765747,  13036
21/10/09,    9.91,   10.05,   10.17,    9.84,     9.8,   67944748,  16949
20/10/09,    9.84,    9.87,   10.02,    9.71,     9.8,   77465412,  21264
19/10/09,   10.08,   10.02,   10.11,    9.84,     9.8,   81611343,  17412
16/10/09,    9.83,    9.84,    9.93,    9.71,     9.7,   52372937,  15478
15/10/09,    9.87,    9.83,    9.87,    9.71,     9.7,   71178642,  19145
14/10/09,    9.76,    9.75,    9.80,    9.71,     9.7,   80317906,  19253
13/10/09,    9.66,    9.66,    9.71,    9.62,     9.6,   35757730,   9581
09/10/09,    9.62,    9.62,    9.64,    9.54,     9.5,   44125431,  13201
08/10/09,    9.59,    9.51,    9.60,    9.38,     9.4,   66213229,  18337
07/10/09,    9.35,    9.33,    9.38,    9.25,     9.2,   46844828,  12370
06/10/09,    9.31,    9.36,    9.44,    9.25,     9.3,   49563537,  14960
05/10/09,    9.30,    9.25,    9.34,    9.14,     9.2,   47061454,  15012
02/10/09,    9.22,    9.16,    9.24,    9.08,     9.1,   71138762,  17923
01/10/09,    9.18,    9.29,    9.41,    9.17,     9.3,   53557736,  11563
30/09/09,    9.38,    9.36,    9.44,    9.28,     9.3,   71124037,  15909
29/09/09,    9.34,    9.31,    9.38,    9.21,     9.3,   43938548,  11614
28/09/09,    9.36,    9.30,    9.37,    9.16,     9.1,   44772520,  14003
25/09/09,    9.15,    9.15,    9.21,    9.06,     9.0,   40349120,  10574
24/09/09,    9.09,    9.10,    9.27,    9.08,     9.2,   60890291,  17777
23/09/09,    9.18,    9.30,    9.38,    9.18,     9.3,   76481864,  17188
22/09/09,    9.35,    9.36,    9.39,    9.33,     9.3,   62012501,  15881
21/09/09,    9.28,    9.24,    9.34,    9.15,     9.2,   70995516,  15827
18/09/09,    9.30,    9.23,    9.30,    9.18,     9.1,   42213313,  10566
17/09/09,    9.21,    9.25,    9.34,    9.16,     9.1,   77139363,  19831
16/09/09,    9.22,    9.10,    9.22,    8.96,     9.0,  105220395,  26014
15/09/09,    8.96,    8.96,    9.03,    8.92,     8.9,   50565653,  15341
14/09/09,    8.91,    8.87,    8.93,    8.77,     8.8,   49815421,  12237
11/09/09,    8.88,    8.91,    8.99,    8.87,     8.9,   41718251,  11860
10/09/09,    8.93,    8.91,    8.94,    8.83,     8.8,   59483172,  15960
09/09/09,    8.85,    8.87,    8.90,    8.83,     8.8,   55149532,  14444
08/09/09,    8.83,    8.83,    8.87,    8.75,     8.8,   49615659,  13900
04/09/09,    8.72,    8.69,    8.77,    8.56,     8.6,   54740452,  16867
03/09/09,    8.63,    8.66,    8.77,    8.59,     8.7,   66961367,  19810
02/09/09,    8.62,    8.65,    8.74,    8.51,     8.5,   92510905,  25775
01/09/09,    8.50,    8.51,    8.60,    8.43,     8.5,   88680547,  24878
31/08/09,    8.43,    8.42,    8.62,    8.28,     8.6,  130441957,  38538
28/08/09,    8.73,    8.72,    8.84,    8.62,     8.8,   80346932,  18332
27/08/09,    8.83,    8.77,    8.88,    8.68,     8.8,   74333749,  18836
26/08/09,    8.90,    8.88,    8.97,    8.84,     8.9,   54571228,  14099
25/08/09,    8.91,    8.96,    9.09,    8.91,     9.0,   51261751,  12551
24/08/09,    8.96,    9.06,    9.16,    8.91,     9.0,   86071378,  18500
21/08/09,    9.03,    9.03,    9.08,    8.96,     8.9,   71147813,  17879
20/08/09,    8.87,    8.85,    8.91,    8.79,     8.8,   50758190,  13429
19/08/09,    8.81,    8.69,    8.81,    8.53,     8.5,   72851638,  16031
18/08/09,    8.66,    8.68,    8.71,    8.62,     8.6,   57903891,  12038
17/08/09,    8.59,    8.55,    8.59,    8.50,     8.5,   86540351,  17724
14/08/09,    8.68,    8.66,    8.74,    8.60,     8.7,   60692296,  15092
13/08/09,    8.71,    8.66,    8.71,    8.59,     8.6,   69660641,  17161
12/08/09,    8.56,    8.51,    8.56,    8.40,     8.4,   64879886,  17060
11/08/09,    8.37,    8.47,    8.59,    8.37,     8.5,   56704041,  15779
10/08/09,    8.61,    8.59,    8.62,    8.54,     8.5,   38686300,  10899
07/08/09,    8.59,    8.62,    8.69,    8.55,     8.6,   47928492,  15726
06/08/09,    8.56,    8.62,    8.77,    8.52,     8.6,   55903465,  15239
05/08/09,    8.66,    8.60,    8.68,    8.53,     8.6,   49077177,  14440
04/08/09,    8.62,    8.69,    8.80,    8.59,     8.6,   61350749,  17455
03/08/09,    8.73,    8.66,    8.73,    8.56,     8.5,   58447323,  18105
31/07/09,    8.45,    8.45,    8.51,    8.35,     8.3,   51464836,  12422
30/07/09,    8.37,    8.47,    8.52,    8.37,     8.4,   52614283,  13992
29/07/09,    8.30,    8.32,    8.45,    8.26,     8.4,   65964084,  22820
28/07/09,    8.52,    8.52,    8.62,    8.45,     8.5,   86121199,  18570
27/07/09,    8.70,    8.66,    8.77,    8.57,     8.7,   42327491,  10400
24/07/09,    8.72,    8.69,    8.74,    8.62,     8.6,   38003646,  10196
23/07/09,    8.69,    8.66,    8.77,    8.50,     8.5,   89138675,  17796
22/07/09,    8.51,    8.52,    8.59,    8.45,     8.4,   61231192,  10230
21/07/09,    8.55,    8.59,    8.68,    8.50,     8.6,   70717132,  17724
20/07/09,    8.56,    8.59,    8.62,    8.55,     8.5,   90912782,  16287
17/07/09,    8.45,    8.43,    8.50,    8.29,     8.3,   55895906,  13376
16/07/09,    8.30,    8.30,    8.43,    8.12,     8.1,   58053281,  13964
15/07/09,    8.23,    8.21,    8.30,    8.04,     8.0,   76346080,  17123
14/07/09,    7.96,    7.99,    8.09,    7.88,     8.0,   66515638,  12645
13/07/09,    7.99,    7.92,    8.04,    7.76,     8.0,   48226203,  11779
10/07/09,    7.97,    7.88,    7.97,    7.76,     7.8,   47471543,  12875
08/07/09,    7.82,    7.81,    7.96,    7.66,     7.7,   80438371,  19787
07/07/09,    7.87,    7.96,    8.08,    7.85,     8.0,   74473866,  18018
06/07/09,    8.08,    8.03,    8.16,    7.96,     8.1,   72637665,  25305
03/07/09,    8.23,    8.23,    8.33,    8.21,     8.3,   22276775,   5390
02/07/09,    8.30,    8.29,    8.35,    8.23,     8.3,   60595264,  13620
01/07/09,    8.45,    8.62,    8.77,    8.45,     8.7,   67821737,  16579
30/06/09,    8.62,    8.67,    8.85,    8.59,     8.8,   68617721,  16654
29/06/09,    8.78,    8.73,    8.78,    8.65,     8.6,   54329252,  12422
26/06/09,    8.57,    8.59,    8.65,    8.50,     8.5,   61938910,  13816
25/06/09,    8.57,    8.37,    8.57,    8.17,     8.1,   69888796,  17137
24/06/09,    8.23,    8.36,    8.47,    8.22,     8.4,   63826505,  16019
23/06/09,    8.34,    8.24,    8.34,    8.17,     8.2,   72764541,  17461
22/06/09,    8.21,    8.22,    8.45,    8.13,     8.4,   74778257,  17750
19/06/09,    8.50,    8.52,    8.60,    8.49,     8.5,   45288707,  11413
18/06/09,    8.45,    8.50,    8.57,    8.44,     8.5,   51559061,  12929
17/06/09,    8.52,    8.55,    8.62,    8.46,     8.5,   76849323,  17262
16/06/09,    8.65,    8.77,    8.94,    8.62,     8.9,   62278424,  18722
15/06/09,    8.84,    8.83,    8.93,    8.71,     8.9,   91304651,  21661
12/06/09,    9.03,    9.09,    9.11,    9.02,     9.0,   63505153,  14547
10/06/09,    9.02,    8.98,    9.09,    8.91,     9.0,   75566609,  26281
09/06/09,    8.91,    8.93,    9.06,    8.86,     9.0,   60085173,  15059
08/06/09,    9.02,    8.96,    9.09,    8.84,     8.9,   61700348,  18235
05/06/09,    9.03,    9.09,    9.25,    8.97,     9.2,   75792359,  17420
04/06/09,    9.09,    8.96,    9.09,    8.80,     8.9,   67077428,  14031
03/06/09,    8.81,    8.84,    9.11,    8.72,     9.1,  106567121,  28988
02/06/09,    9.16,    9.23,    9.36,    9.15,     9.2,   90084198,  29393
01/06/09,    9.36,    9.36,    9.38,    9.27,     9.3,   78567692,  19950
29/05/09,    9.15,    9.17,    9.35,    9.08,     9.3,  107978706,  20495
28/05/09,    9.21,    9.13,    9.22,    9.03,     9.0,   79287290,  21931
27/05/09,    8.96,    9.06,    9.13,    8.92,     8.9,   76967521,  18910
26/05/09,    8.96,    8.84,    8.96,    8.66,     8.6,   78786635,  18741
25/05/09,    8.76,    8.77,    8.84,    8.70,     8.7,   20384743,   4930
22/05/09,    8.73,    8.74,    8.84,    8.66,     8.7,   55279152,  10971
21/05/09,    8.63,    8.61,    8.70,    8.55,     8.6,   65173084,  14046
20/05/09,    8.81,    8.85,    8.93,    8.74,     8.7,   90512867,  16385
19/05/09,    8.69,    8.72,    8.81,    8.62,     8.6,   71483114,  15612
18/05/09,    8.69,    8.54,    8.69,    8.28,     8.3,  104483458,  20844
15/05/09,    8.31,    8.31,    8.42,    8.23,     8.4,   69720899,  19778
14/05/09,    8.45,    8.39,    8.46,    8.32,     8.3,   64984282,  15342
13/05/09,    8.36,    8.39,    8.48,    8.34,     8.3,   79909206,  17842
12/05/09,    8.59,    8.69,    8.87,    8.56,     8.8,   86769956,  19440
11/05/09,    8.73,    8.65,    8.76,    8.52,     8.5,   67369441,  16245
08/05/09,    8.77,    8.68,    8.77,    8.56,     8.7,   72893996,  17421
07/05/09,    8.51,    8.57,    8.77,    8.43,     8.7,   86808559,  20713
06/05/09,    8.65,    8.68,    8.77,    8.59,     8.6,  127702814,  23570
05/05/09,    8.52,    8.47,    8.57,    8.33,     8.3,   96187752,  21873
04/05/09,    8.41,    8.22,    8.41,    8.03,     8.0,  142918637,  34848
30/04/09,    7.85,    7.95,    8.06,    7.83,     7.9,   85286545,  18325
29/04/09,    7.91,    7.86,    7.96,    7.73,     7.7,   85470809,  18399
28/04/09,    7.66,    7.56,    7.67,    7.51,     7.5,   76792212,  17821
27/04/09,    7.62,    7.65,    7.71,    7.56,     7.6,   72220683,  18512
24/04/09,    7.79,    7.83,    7.89,    7.73,     7.8,   75419854,  16021
23/04/09,    7.79,    7.71,    7.79,    7.63,     7.6,   67431305,  15830
22/04/09,    7.60,    7.65,    7.73,    7.55,     7.6,   72375573,  19847
20/04/09,    7.66,    7.66,    7.76,    7.58,     7.7,   76772707,  16142
17/04/09,    7.84,    7.91,    8.00,    7.84,     7.9,   60074520,  14037
16/04/09,    7.97,    7.97,    8.05,    7.92,     8.0,   81034790,  17209
15/04/09,    7.97,    7.96,    8.10,    7.82,     8.0,  103134648,  20280
14/04/09,    8.10,    8.16,    8.32,    8.08,     8.1,   94475920,  18569
13/04/09,    8.18,    8.16,    8.23,    8.08,     8.1,   73977599,  12030
09/04/09,    8.20,    8.10,    8.21,    8.04,     8.1,   95817820,  18796
08/04/09,    7.85,    7.84,    7.92,    7.76,     7.9,   88042057,  15671
07/04/09,    7.86,    7.91,    7.99,    7.84,     7.8,   72550982,  16373
06/04/09,    7.96,    7.91,    7.96,    7.85,     7.9,   59587347,  10808
03/04/09,    7.99,    7.97,    8.06,    7.85,     7.9,   89899383,  15075
02/04/09,    8.02,    8.03,    8.10,    7.93,     7.9,  107424735,  21975
01/04/09,    7.72,    7.55,    7.72,    7.34,     7.3,   98059613,  19589
31/03/09,    7.51,    7.55,    7.66,    7.49,     7.6,   85872638,  18218
30/03/09,    7.55,    7.53,    7.59,    7.46,     7.5,   63996224,  16228
27/03/09,    7.77,    7.76,    7.84,    7.69,     7.8,   72703332,  15140
26/03/09,    7.97,    8.00,    8.16,    7.91,     8.1,   86654892,  20251
25/03/09,    7.99,    7.98,    8.10,    7.81,     7.9,   85138236,  17122
24/03/09,    7.97,    7.99,    8.09,    7.86,     8.0,   92754242,  18199
23/03/09,    8.10,    8.01,    8.15,    7.85,     7.8,  115249788,  24273
20/03/09,    7.65,    7.76,    7.96,    7.55,     7.6,  106057736,  20637
19/03/09,    7.67,    7.67,    7.76,    7.55,     7.5,  115462810,  26475
18/03/09,    7.43,    7.33,    7.52,    7.15,     7.2,  102327060,  18021
17/03/09,    7.34,    7.20,    7.36,    7.05,     7.1,   84358043,  15814
16/03/09,    7.14,    7.22,    7.34,    7.06,     7.3,  114474528,  18636
13/03/09,    7.28,    7.30,    7.34,    7.20,     7.3,   95156394,  20128
12/03/09,    7.23,    7.15,    7.26,    7.06,     7.1,  114853814,  22630
11/03/09,    7.14,    7.14,    7.24,    7.01,     7.1,   94837501,  19926
10/03/09,    7.10,    7.06,    7.14,    6.86,     6.9,  129650480,  27289
09/03/09,    6.76,    6.79,    6.94,    6.60,     6.6,  101241132,  18534
06/03/09,    6.76,    6.82,    7.06,    6.55,     6.8,  122626303,  22986
05/03/09,    6.83,    6.83,    7.01,    6.75,     6.7,   93533269,  17813
04/03/09,    6.92,    6.87,    6.99,    6.75,     6.8,  146026095,  26325
03/03/09,    6.52,    6.55,    6.69,    6.37,     6.6,  114425572,  22186
02/03/09,    6.57,    6.69,    6.88,    6.55,     6.8,  103586375,  23601
27/02/09,    6.94,    6.97,    7.17,    6.77,     6.8,  108485772,  21764
26/02/09,    6.97,    7.06,    7.16,    6.97,     7.0,   83919244,  16444
25/02/09,    6.88,    6.91,    7.04,    6.64,     6.6,   64722739,  14550
20/02/09,    6.78,    6.76,    6.83,    6.61,     6.7,   93927896,  17136
19/02/09,    6.91,    6.92,    6.99,    6.83,     6.8,   78422169,  17169
18/02/09,    6.81,    6.84,    7.07,    6.71,     7.0,  111189171,  20982
17/02/09,    6.94,    7.01,    7.14,    6.92,     7.0,   93796221,  19253
16/02/09,    7.33,    7.22,    7.33,    7.14,     7.1,   61062569,  10510
13/02/09,    7.25,    7.22,    7.30,    7.09,     7.2,   83356631,  19094
12/02/09,    7.04,    6.99,    7.14,    6.83,     6.9,   87301357,  19624
11/02/09,    7.06,    7.12,    7.27,    6.94,     7.1,   99238629,  19560
10/02/09,    7.09,    7.24,    7.39,    7.06,     7.3,  124019238,  21696
09/02/09,    7.18,    7.25,    7.39,    7.06,     7.0,  122879768,  27433
06/02/09,    7.10,    7.03,    7.15,    6.83,     6.9,  115032599,  26558
05/02/09,    6.83,    6.82,    6.92,    6.64,     6.7,  102965109,  20063
04/02/09,    6.76,    6.85,    6.97,    6.72,     6.8,  128272078,  25829
03/02/09,    6.73,    6.63,    6.74,    6.52,     6.5,   75659828,  16767
02/02/09,    6.49,    6.54,    6.60,    6.45,     6.4,   68444065,  13696
30/01/09,    6.57,    6.69,    6.79,    6.50,     6.5,   83659291,  20034
29/01/09,    6.57,    6.55,    6.62,    6.49,     6.5,   59513358,  13338
28/01/09,    6.60,    6.55,    6.66,    6.40,     6.4,  130155198,  26768
27/01/09,    6.28,    6.28,    6.35,    6.21,     6.2,   69131511,  13807
26/01/09,    6.24,    6.24,    6.38,    6.11,     6.1,   93334193,  19614
23/01/09,    6.20,    6.14,    6.35,    5.98,     6.0,   91770545,  19217
22/01/09,    6.21,    6.24,    6.46,    6.11,     6.4,   94689545,  18440
21/01/09,    6.38,    6.24,    6.38,    6.10,     6.1,   80824988,  17649
20/01/09,    6.06,    6.21,    6.35,    6.06,     6.2,   66768343,  15066
19/01/09,    6.26,    6.28,    6.44,    6.21,     6.4,   48766354,  10830
16/01/09,    6.38,    6.38,    6.50,    6.24,     6.4,   93748200,  23164
15/01/09,    6.35,    6.10,    6.35,    5.91,     6.1,  127874596,  25109
14/01/09,    6.13,    6.18,    6.38,    6.03,     6.2,  107778429,  21263
13/01/09,    6.28,    6.33,    6.49,    6.09,     6.1,   97187576,  20803
12/01/09,    6.24,    6.34,    6.55,    6.23,     6.5,   97051515,  21455
09/01/09,    6.68,    6.69,    6.83,    6.60,     6.6,   70645489,  15369
08/01/09,    6.69,    6.50,    6.69,    6.27,     6.4,   91417729,  18522
07/01/09,    6.44,    6.45,    6.55,    6.35,     6.5,   78303179,  17800
06/01/09,    6.69,    6.69,    6.81,    6.59,     6.6,   92223612,  19738
05/01/09,    6.60,    6.55,    6.69,    6.32,     6.4,  100730184,  23129
02/01/09,    6.45,    6.35,    6.46,    6.10,     6.1,   65712967,  18358
30/12/08,    5.99,    5.98,    6.08,    5.84,     5.9,   61792753,  12187
29/12/08,    5.91,    5.92,    6.03,    5.81,     6.0,   54756881,  11458
26/12/08,    5.78,    5.71,    5.78,    5.61,     5.7,   39861062,   7962
23/12/08,    5.58,    5.65,    5.74,    5.53,     5.6,   55375066,  10004
22/12/08,    5.60,    5.77,    6.03,    5.60,     5.9,   76666629,  17335
19/12/08,    5.91,    5.87,    5.99,    5.80,     5.8,   94191999,  19262
18/12/08,    5.95,    6.06,    6.26,    5.89,     6.2,  120358191,  25106
17/12/08,    6.18,    6.14,    6.28,    5.99,     6.0,  158775887,  27251
16/12/08,    6.03,    6.02,    6.08,    5.92,     5.9,  101809583,  18376
15/12/08,    5.81,    5.89,    6.09,    5.74,     5.8,  134579042,  24874
12/12/08,    5.74,    5.60,    5.77,    5.35,     5.3,  145287927,  24315
11/12/08,    5.67,    5.81,    5.94,    5.59,     5.6,  195102820,  35849
10/12/08,    5.56,    5.47,    5.60,    5.25,     5.2,  194124873,  34019
09/12/08,    5.10,    5.19,    5.30,    5.06,     5.1,  134868340,  26210
08/12/08,    5.13,    5.00,    5.14,    4.82,     4.8,  169747884,  40297
05/12/08,    4.60,    4.52,    4.65,    4.40,     4.6,  142769780,  29505
04/12/08,    4.72,    4.85,    4.97,    4.72,     4.9,   92924107,  19547
03/12/08,    4.88,    4.74,    4.93,    4.50,     4.6,  150216362,  29892
02/12/08,    4.64,    4.73,    4.81,    4.59,     4.7,  106194336,  21239
01/12/08,    4.67,    4.75,    4.94,    4.67,     4.8,  101149145,  22698
28/11/08,    5.07,    5.11,    5.21,    4.91,     5.0,  109128778,  23199
27/11/08,    5.06,    5.11,    5.27,    5.06,     5.1,   67557698,  14519
26/11/08,    5.21,    5.07,    5.27,    4.75,     4.7,  155645025,  31172
25/11/08,    4.90,    4.88,    5.06,    4.72,     4.7,  163617824,  33071
24/11/08,    4.86,    4.75,    4.89,    4.52,     4.5,  161815860,  34197
21/11/08,    4.29,    4.36,    4.55,    4.25,     4.3,  165901100,  40179
19/11/08,    4.70,    4.81,    4.98,    4.70,     4.8,  102922926,  25041
18/11/08,    4.86,    5.01,    5.19,    4.81,     5.0,  128761482,  28062
17/11/08,    5.19,    5.16,    5.27,    5.01,     5.0,  110522050,  21211
14/11/08,    5.27,    5.29,    5.51,    5.14,     5.4,  106247894,  23483
13/11/08,    5.35,    5.28,    5.47,    5.03,     5.2,  155435781,  34002
12/11/08,    5.24,    5.53,    5.86,    5.24,     5.7,  227619689,  46233
11/11/08,    6.07,    5.92,    6.13,    5.83,     5.8,  102326686,  21334
10/11/08,    6.09,    6.18,    6.35,    5.94,     6.2,  109113750,  21863
07/11/08,    5.89,    5.93,    6.09,    5.76,     5.9,  111242370,  21755
06/11/08,    5.81,    5.84,    6.13,    5.61,     5.9,  125446879,  27330
05/11/08,    6.14,    6.28,    6.51,    6.10,     6.3,  111495945,  26053
04/11/08,    6.36,    6.24,    6.47,    5.95,     6.0,  157307593,  28200
03/11/08,    5.86,    5.92,    6.08,    5.81,     5.9,   79726316,  18815
31/10/08,    5.90,    5.84,    6.05,    5.54,     5.6,  132889679,  27439
30/10/08,    5.81,    5.70,    5.84,    5.58,     5.6,  158853157,  32374
29/10/08,    5.42,    5.34,    5.57,    5.10,     5.2,  187322052,  36673
28/10/08,    5.07,    4.82,    5.07,    4.51,     4.9,  199501477,  36625
27/10/08,    4.60,    4.88,    5.10,    4.60,     5.0,  126505222,  29094
24/10/08,    5.16,    5.24,    5.58,    5.07,     5.2,  159315590,  36072
23/10/08,    5.76,    5.73,    5.99,    5.52,     5.8,  140675775,  31667
22/10/08,    5.87,    5.94,    6.18,    5.78,     5.9,  129980732,  26227
21/10/08,    6.35,    6.32,    6.55,    6.12,     6.2,  124085696,  29624
20/10/08,    6.45,    6.21,    6.49,    5.95,     5.9,  143198713,  28342
17/10/08,    5.84,    5.87,    6.12,    5.45,     5.6,  150816973,  31551
16/10/08,    5.61,    5.61,    6.13,    5.35,     6.1,  212454812,  42139
15/10/08,    6.09,    6.14,    6.64,    5.82,     6.5,  208916822,  42588
14/10/08,    6.92,    7.01,    7.34,    6.69,     7.1,  184450670,  36757
13/10/08,    6.82,    6.54,    6.82,    6.28,     6.6,  156065970,  32057
10/10/08,    6.09,    6.03,    6.35,    5.81,     5.8,  191923753,  35378
09/10/08,    6.55,    6.87,    7.22,    6.49,     7.1,  170712244,  32009
08/10/08,    6.77,    7.06,    7.34,    6.55,     6.7,  209037023,  39016
07/10/08,    7.16,    7.42,    7.84,    6.92,     7.5,  131536318,  28832
06/10/08,    7.60,    7.06,    7.69,    6.35,     7.1,  143238909,  28526
03/10/08,    7.85,    8.25,    8.62,    7.76,     8.3,   99579762,  23367
02/10/08,    8.12,    8.23,    8.77,    7.95,     8.6,  100997717,  26734
01/10/08,    8.84,    8.72,    8.93,    8.45,     8.8,   97175516,  20913
30/09/08,    8.88,    8.59,    8.88,    8.14,     8.3,   85840027,  19575
29/09/08,    8.30,    8.22,    8.78,    7.60,     8.6,  124485226,  27576
26/09/08,    8.96,    8.86,    9.02,    8.69,     8.8,   77771543,  16611
25/09/08,    9.13,    9.02,    9.13,    8.85,     8.9,   78633168,  19675
24/09/08,    8.74,    8.73,    8.88,    8.59,     8.6,   82561234,  18533
23/09/08,    8.43,    8.62,    8.92,    8.23,     8.7,  115503801,  25477
22/09/08,    8.84,    9.00,    9.22,    8.77,     8.9,  113123905,  26958
19/09/08,    8.87,    8.69,    8.99,    8.36,     8.8,  139340294,  33260
18/09/08,    8.16,    7.99,    8.36,    7.63,     7.8,  161580397,  30694
17/09/08,    7.55,    7.76,    8.06,    7.52,     7.8,  138589521,  25511
16/09/08,    7.95,    7.55,    7.97,    7.06,     7.2,  136014159,  28630
15/09/08,    7.55,    7.76,    8.04,    7.55,     7.7,  141565042,  26718
12/09/08,    8.36,    8.22,    8.41,    7.91,     8.0,  111855896,  22723
11/09/08,    7.96,    7.64,    7.96,    7.22,     7.3,  146195965,  29326
10/09/08,    7.27,    7.15,    7.42,    6.82,     7.3,  212053567,  33471
09/09/08,    7.17,    7.41,    7.61,    7.16,     7.5,  104988918,  22913
08/09/08,    7.66,    7.99,    8.42,    7.66,     8.3,   95719360,  23710
05/09/08,    8.08,    7.85,    8.08,    7.66,     7.8,   87618657,  18013
04/09/08,    7.97,    8.08,    8.36,    7.88,     8.3,   79772361,  16054
03/09/08,    8.25,    8.28,    8.51,    8.10,     8.4,   77011633,  15933
02/09/08,    8.39,    8.45,    8.60,    8.33,     8.4,   75552701,  16281
01/09/08,    8.66,    8.66,    8.83,    8.59,     8.8,   31564452,   8017
29/08/08,    8.84,    8.96,    9.10,    8.84,     9.0,   59567840,  10342
28/08/08,    8.95,    9.02,    9.11,    8.84,     9.1,   58944742,  13188
27/08/08,    8.92,    8.87,    8.96,    8.80,     8.8,   55122001,  12057
26/08/08,    8.66,    8.68,    8.80,    8.50,     8.5,   59880401,  11730
25/08/08,    8.56,    8.69,    8.91,    8.56,     8.8,   53077518,  12774
22/08/08,    8.93,    8.91,    9.10,    8.72,     8.9,   57127469,  12319
21/08/08,    8.96,    8.93,    9.06,    8.74,     8.7,   75500529,  14554
20/08/08,    8.66,    8.56,    8.70,    8.37,     8.4,   86522576,  18129
19/08/08,    8.27,    8.21,    8.42,    7.82,     7.8,   84022658,  17569
18/08/08,    8.04,    8.20,    8.40,    8.00,     8.3,   70852140,  12154
15/08/08,    8.28,    8.25,    8.43,    8.19,     8.3,   54551852,  12724
14/08/08,    8.49,    8.51,    8.66,    8.36,     8.6,   63517525,  13795
13/08/08,    8.56,    8.49,    8.71,    8.12,     8.1,  115574280,  20367
12/08/08,    8.37,    8.43,    8.56,    8.30,     8.4,   81188330,  14213
11/08/08,    8.29,    8.39,    8.65,    8.21,     8.5,   61123862,  13653
08/08/08,    8.51,    8.51,    8.65,    8.30,     8.5,   63982442,  12257
07/08/08,    8.59,    8.65,    8.84,    8.46,     8.6,   87798142,  14759
06/08/08,    8.45,    8.43,    8.59,    8.21,     8.3,   75161041,  16582
05/08/08,    8.16,    8.28,    8.48,    8.08,     8.4,   93708561,  19112
04/08/08,    8.33,    8.45,    8.76,    8.23,     8.7,   78258546,  14697
01/08/08,    8.74,    8.92,    9.13,    8.70,     9.0,   56517309,  11481
31/07/08,    9.09,    9.14,    9.35,    9.02,     9.1,   66060630,  12565
30/07/08,    9.24,    9.03,    9.26,    8.80,     8.8,  110476216,  23689
29/07/08,    8.83,    8.79,    9.03,    8.67,     8.9,   77252538,  13799
28/07/08,    8.84,    8.93,    9.09,    8.84,     8.9,   64210424,  12672
25/07/08,    8.74,    8.68,    8.85,    8.51,     8.7,   78400126,  16407
24/07/08,    8.74,    8.91,    9.24,    8.70,     9.1,  115881736,  20616
23/07/08,    9.14,    9.31,    9.54,    9.13,     9.4,  102958383,  21569
22/07/08,    9.50,    9.58,    9.75,    9.43,     9.6,   70207338,  14400
21/07/08,    9.83,    9.80,    9.87,    9.63,     9.8,   78346570,  12374
18/07/08,    9.68,    9.67,    9.83,    9.50,     9.6,   63540221,  13237
17/07/08,    9.60,    9.75,   10.18,    9.51,    10.1,  129290826,  24949
16/07/08,   10.08,   10.08,   10.37,    9.95,    10.3,   84824517,  19380
15/07/08,   10.29,   10.20,   10.36,   10.05,    10.2,   82396036,  17563
14/07/08,   10.35,   10.37,   10.44,   10.31,    10.4,   51407670,   8896
11/07/08,   10.31,   10.31,   10.45,   10.13,    10.1,   82022540,  15957
10/07/08,   10.14,   10.09,   10.25,    9.90,    10.1,  116469811,  21983
08/07/08,   10.31,   10.31,   10.64,   10.13,    10.5,  100529695,  22453
07/07/08,   10.64,   10.84,   11.14,   10.61,    11.1,   70761955,  15677
04/07/08,   10.95,   10.91,   11.02,   10.65,    10.7,   36564866,   8012
03/07/08,   10.77,   10.96,   11.34,   10.71,    11.2,   66420348,  15112
02/07/08,   11.14,   11.49,   11.88,   11.10,    11.7,   83460719,  19444
01/07/08,   11.68,   11.70,   11.86,   11.49,    11.5,   72059350,  16219
30/06/08,   11.70,   11.71,   11.82,   11.53,    11.5,   66548116,  16771
27/06/08,   11.47,   11.44,   11.52,   11.27,    11.4,   61077379,  12889
26/06/08,   11.38,   11.33,   11.45,   11.08,    11.1,   70365303,  14717
25/06/08,   11.39,   11.18,   11.47,   10.92,    11.1,  100670224,  18727
24/06/08,   11.09,   11.16,   11.34,   11.04,    11.0,   62586918,  11385
23/06/08,   11.12,   11.14,   11.25,   10.92,    10.9,   52159708,  11156
20/06/08,   10.92,   11.04,   11.23,   10.90,    11.1,   74902512,  15136
19/06/08,   11.12,   11.22,   11.52,   11.07,    11.5,  106420053,  22687
18/06/08,   11.50,   11.52,   11.68,   11.41,    11.6,   76859866,  14779
17/06/08,   11.71,   11.70,   11.82,   11.61,    11.7,   82538766,  16704
16/06/08,   11.61,   11.68,   11.82,   11.59,    11.6,  108868552,  17892
13/06/08,   11.64,   11.64,   11.75,   11.52,    11.6,   89844123,  16663
12/06/08,   11.45,   11.50,   11.73,   11.36,    11.5,  103746146,  22194
11/06/08,   11.50,   11.64,   11.81,   11.50,    11.6,   87779393,  17263
10/06/08,   11.67,   11.68,   11.98,   11.45,    11.8,   87939696,  21081
09/06/08,   12.04,   12.04,   12.18,   11.85,    12.1,   50239905,  12137
06/06/08,   12.05,   12.18,   12.45,   11.93,    12.1,  117804492,  22212
05/06/08,   12.05,   11.78,   12.05,   11.49,    11.6,   95939706,  22399
04/06/08,   11.47,   11.61,   11.93,   11.38,    11.9,  156605349,  34422
03/06/08,   12.04,   12.18,   12.60,   12.01,    12.6,  105456079,  26629
02/06/08,   12.60,   12.55,   12.74,   12.24,    12.3,   76289486,  16047
30/05/08,   12.43,   12.61,   12.92,   12.43,    12.9,   92076920,  20119
29/05/08,   12.52,   12.81,   13.07,   12.52,    12.8,  116868811,  23882
28/05/08,   12.93,   12.74,   12.93,   12.39,    12.6,   90655772,  20077
27/05/08,   12.65,   12.70,   13.09,   12.54,    13.0,  104905025,  26449
26/05/08,   13.08,   13.06,   13.14,   12.86,    12.9,   34095448,  10066
23/05/08,   12.81,   12.82,   13.03,   12.70,    12.9,  104218701,  27277
21/05/08,   13.31,   13.40,   13.59,   13.17,    13.3,  134902374,  26711
20/05/08,   13.09,   12.74,   13.09,   12.50,    12.5,  107003225,  23062
19/05/08,   12.66,   12.48,   12.70,   12.20,    12.2,  124752619,  21239
16/05/08,   12.19,   12.12,   12.22,   11.99,    12.0,   76438855,  16829
15/05/08,   11.94,   11.82,   11.94,   11.68,    11.7,   93800465,  17357
14/05/08,   11.73,   11.89,   11.97,   11.70,    11.8,   94685283,  18618
13/05/08,   11.90,   11.90,   11.96,   11.82,    11.9,  113483479,  20380
12/05/08,   11.60,   11.57,   11.68,   11.39,    11.6,   86394893,  18594
09/05/08,   11.58,   11.39,   11.58,   11.23,    11.3,   66879601,  16283
08/05/08,   11.39,   11.38,   11.50,   11.23,    11.3,   69971784,  16095
07/05/08,   11.37,   11.41,   11.56,   11.25,    11.4,  102487513,  18806
06/05/08,   11.39,   11.27,   11.39,   11.00,    11.0,   89445822,  18972
05/05/08,   11.12,   11.05,   11.16,   10.84,    10.9,   87745655,  17745
02/05/08,   10.90,   10.91,   11.20,   10.77,    11.2,  106028922,  21127
30/04/08,   10.69,   10.55,   10.95,   10.27,    10.4,  149033724,  25335
29/04/08,   10.35,   10.51,   10.78,   10.31,    10.7,   92245442,  21455
28/04/08,   10.79,   10.79,   10.89,   10.66,    10.7,   74756304,  14234
25/04/08,   10.66,   10.64,   10.77,   10.51,    10.6,   95031349,  11551
24/04/08,   10.56,   10.61,   10.81,   10.47,    10.7,  143593618,  17943
23/04/08,   10.77,   10.82,   11.02,   10.74,    10.9,   80322674,  11978
22/04/08,   10.91,   10.99,   11.07,   10.87,    10.9,   96448592,   9918
18/04/08,   10.81,   10.81,   10.90,   10.65,    10.8,  106187574,  13510
17/04/08,   10.77,   10.65,   10.77,   10.45,    10.4,  124929652,  13887
16/04/08,   10.57,   10.58,   10.77,   10.41,    10.6,  152032555,  16484
15/04/08,   10.65,   10.58,   10.73,   10.35,    10.4,  148077542,  21119
14/04/08,   10.51,   10.35,   10.70,    9.77,     9.8,  214319275,  32259
11/04/08,    9.95,   10.05,   10.12,    9.93,    10.0,   55313542,   8739
10/04/08,   10.18,   10.13,   10.24,   10.03,    10.1,   72597838,   9469
09/04/08,   10.14,   10.14,   10.26,   10.05,    10.0,   85153887,  12008
08/04/08,   10.13,   10.05,   10.13,    9.80,     9.8,   64872832,  10873
07/04/08,    9.95,   10.08,   10.23,    9.84,    10.0,   58587788,   9809
04/04/08,    9.99,   10.05,   10.14,    9.94,     9.9,   87005819,  11254
03/04/08,    9.95,   10.00,   10.12,    9.72,     9.7,   91469876,  15898
02/04/08,    9.83,    9.77,    9.90,    9.55,     9.6,   96512527,  15831
01/04/08,    9.59,    9.46,    9.59,    9.28,     9.5,   85000495,  11738
31/03/08,    9.35,    9.28,    9.40,    9.11,     9.3,   63866647,   9614
28/03/08,    9.16,    9.23,    9.35,    9.13,     9.2,   62841243,   7419
27/03/08,    9.23,    9.38,    9.60,    9.18,     9.5,   49258498,   8398
26/03/08,    9.47,    9.36,    9.56,    9.16,     9.3,   77124503,  11429
25/03/08,    9.31,    9.21,    9.35,    8.92,     9.0,   96164372,  14385
24/03/08,    8.84,    8.91,    9.09,    8.77,     8.8,   85770048,  13079
20/03/08,    8.77,    8.70,    8.83,    8.53,     8.6,   91038307,  14559
19/03/08,    8.77,    9.09,    9.58,    8.77,     9.4,  140107610,  22274
18/03/08,    9.48,    9.48,    9.57,    9.34,     9.5,   87377036,  10956
17/03/08,    9.34,    9.34,    9.50,    9.16,     9.3,  130631265,  17374
14/03/08,    9.70,    9.71,   10.01,    9.61,     9.9,   89272302,  14476
13/03/08,    9.90,    9.79,    9.93,    9.66,     9.8,   98833203,  14763
12/03/08,   10.04,   10.08,   10.17,    9.97,    10.0,   61770629,   8903
11/03/08,   10.08,    9.93,   10.08,    9.74,     9.9,   69644336,  10296
10/03/08,    9.70,    9.80,    9.97,    9.67,     9.8,   67067845,  10471
07/03/08,    9.87,    9.92,   10.05,    9.77,     9.8,   88205898,  13500
06/03/08,   10.00,   10.14,   10.31,   10.00,    10.1,   81943729,  10365
05/03/08,   10.18,   10.13,   10.26,    9.97,    10.0,   90459544,  12085
04/03/08,    9.95,   10.00,   10.17,    9.84,    10.0,  115016636,  20813
03/03/08,   10.24,   10.25,   10.45,   10.04,    10.3,   96979493,  16821
29/02/08,   10.31,   10.50,   10.81,   10.31,    10.7,   86748023,  13020
28/02/08,   10.89,   10.87,   10.91,   10.77,    10.8,   53413591,   7731
27/02/08,   10.82,   10.78,   10.91,   10.57,    10.6,  111565434,  12056
26/02/08,   10.65,   10.66,   10.81,   10.47,    10.5,  108790771,  11378
25/02/08,   10.65,   10.59,   10.65,   10.50,    10.6,   49290067,   7143
22/02/08,   10.65,   10.56,   10.73,   10.41,    10.7,   59227199,   8394
21/02/08,   10.63,   10.71,   10.91,   10.62,    10.9,   78107647,  10443
20/02/08,   10.81,   10.77,   10.87,   10.65,    10.6,   97480456,  10456
19/02/08,   10.77,   10.83,   10.91,   10.71,    10.8,   87078976,  10755
18/02/08,   10.73,   10.65,   10.73,   10.56,    10.6,   64896255,   6653
15/02/08,   10.47,   10.45,   10.56,   10.35,    10.4,   53478148,   8229
14/02/08,   10.56,   10.67,   10.82,   10.54,    10.7,   70197515,   9960
13/02/08,   10.68,   10.63,   10.73,   10.51,    10.5,   95872210,  11360
12/02/08,   10.54,   10.65,   10.77,   10.51,    10.6,  109045585,  13645
11/02/08,   10.51,   10.50,   10.61,   10.36,    10.4,   76519138,  10755
08/02/08,   10.34,   10.34,   10.45,   10.24,    10.2,   90770288,  10412
07/02/08,   10.28,   10.24,   10.36,    9.91,     9.9,  103004680,  13980
06/02/08,    9.96,    9.99,   10.08,    9.91,     9.9,   55553843,   8122
01/02/08,   10.32,   10.31,   10.41,   10.08,    10.4,   81268004,  12145
31/01/08,   10.15,   10.05,   10.17,    9.91,    10.1,  133426808,  15922
30/01/08,   10.44,   10.20,   10.44,   10.05,    10.0,   67617706,   9745
29/01/08,   10.21,   10.24,   10.40,   10.06,    10.3,   93707062,  13813
28/01/08,   10.24,    9.91,   10.24,    9.50,     9.5,  111926471,  14237
24/01/08,    9.70,    9.54,    9.71,    9.23,     9.4,  107038393,  17596
23/01/08,    9.09,    8.93,    9.10,    8.68,     9.0,  109279363,  14165
22/01/08,    9.22,    8.93,    9.24,    8.51,     8.6,  156461052,  22437
21/01/08,    8.40,    8.50,    8.60,    8.36,     8.5,  105931004,  13108
18/01/08,    9.09,    9.03,    9.23,    8.73,     9.1,  103948268,  15696
17/01/08,    8.94,    9.16,    9.58,    8.91,     9.4,  132221575,  21585
16/01/08,    9.43,    9.52,    9.83,    9.23,     9.6,  133345235,  20235
15/01/08,    9.79,    9.93,   10.14,    9.76,    10.1,   96013008,  17504
14/01/08,   10.25,   10.31,   10.40,   10.15,    10.3,   58492245,   7678
11/01/08,   10.28,   10.47,   10.62,   10.28,    10.4,   62390296,   8434
10/01/08,   10.58,   10.56,   10.77,   10.35,    10.6,   92229078,  12152
09/01/08,   10.69,   10.50,   10.69,   10.35,    10.4,   96043254,   9534
08/01/08,   10.50,   10.35,   10.65,   10.09,    10.1,   86811817,  11806
07/01/08,    9.95,   10.05,   10.30,    9.91,    10.2,   82006886,  11877
04/01/08,   10.25,   10.37,   10.87,   10.18,    10.7,  101620175,  15019
03/01/08,   10.77,   10.86,   10.99,   10.77,    10.9,   57670290,   6577
02/01/08,   10.95,   10.92,   11.04,   10.82,    10.9,   64276464,   7591
28/12/07,   11.12,   10.98,   11.12,   10.82,    10.8,  104505213,   7318
27/12/07,   10.87,   10.89,   11.07,   10.77,    11.0,   60694824,   7080
26/12/07,   11.00,   10.86,   11.00,   10.74,    10.9,   69268527,   6631
21/12/07,   10.70,   10.77,   10.89,   10.65,    10.8,   73195550,   9347
20/12/07,   10.36,   10.41,   10.56,   10.20,    10.3,   90898962,   9175
19/12/07,   10.24,   10.08,   10.24,    9.93,    10.0,   83919387,   9439
18/12/07,    9.93,    9.87,   10.03,    9.64,     9.9,  105886865,  13794
17/12/07,    9.69,    9.95,   10.13,    9.69,    10.0,  123607205,  14322
14/12/07,   10.24,   10.44,   10.65,   10.24,    10.5,   77402694,   9595
13/12/07,   10.35,   10.45,   10.69,   10.31,    10.3,   93466742,  11010
12/12/07,   10.69,   10.58,   10.82,   10.16,    10.2,  166340593,  17956
11/12/07,   10.18,   10.21,   10.40,   10.05,    10.0,  103870053,  10181
10/12/07,   10.05,   10.04,   10.18,    9.84,    10.1,   51822156,   8154
07/12/07,   10.08,   10.31,   10.65,   10.08,    10.4,   96311382,  13117
06/12/07,   10.14,   10.04,   10.14,    9.91,     9.9,   89668757,   8745
05/12/07,    9.88,    9.71,    9.93,    9.55,     9.6,  108158751,  11297
04/12/07,    9.38,    9.35,    9.44,    9.09,     9.1,   62830336,   7938
03/12/07,    9.21,    9.10,    9.25,    9.00,     9.1,   60706420,   7255
30/11/07,    9.07,    9.23,    9.38,    9.07,     9.3,   95447063,   9307
29/11/07,    9.23,    9.28,    9.47,    9.13,     9.3,  114053947,  11005
28/11/07,    9.30,    9.35,    9.59,    9.21,     9.4,  100412278,  10061
27/11/07,    9.32,    9.31,    9.44,    9.08,     9.1,   83433069,   8782
26/11/07,    9.43,    9.64,    9.80,    9.39,     9.7,   79398003,   7083
23/11/07,    9.63,    9.64,    9.76,    9.59,     9.6,   55154039,   5344
22/11/07,    9.60,    9.59,    9.70,    9.48,     9.5,   40515971,   4188
21/11/07,    9.57,    9.70,   10.03,    9.51,     9.8,  112464768,  10066
19/11/07,    9.71,    9.78,    9.90,    9.64,     9.9,  102172351,   7430
16/11/07,    9.93,    9.87,   10.02,    9.70,     9.7,  108218301,  10318
14/11/07,    9.96,   10.06,   10.24,    9.88,     9.8,  129273380,  11481
13/11/07,    9.79,    9.63,    9.87,    9.22,     9.6,  146853477,  13349
12/11/07,    9.61,    9.79,   10.13,    9.54,     9.7,  162030278,  15406
09/11/07,   10.29,   10.51,   11.44,    9.71,    11.3,  258849216,  24718
08/11/07,   10.09,    9.83,   10.58,    9.18,     9.2,  341287100,  32383
07/11/07,    8.84,    8.93,    9.07,    8.70,     8.7,  106639932,   8791
06/11/07,    8.82,    8.77,    8.86,    8.65,     8.8,   84816273,   8907
05/11/07,    8.57,    8.66,    8.85,    8.55,     8.8,  120255907,  12171
01/11/07,    8.99,    8.96,    9.09,    8.81,     8.9,   92408457,   9256
31/10/07,    9.09,    9.08,    9.28,    8.85,     8.9,   90417012,   9347
30/10/07,    8.83,    9.09,    9.24,    8.77,     9.0,  114729841,  11284
29/10/07,    9.16,    9.21,    9.32,    9.01,     9.0,  127132018,   9388
26/10/07,    8.93,    8.84,    8.96,    8.70,     8.8,   74803166,   7854
25/10/07,    8.57,    8.51,    8.60,    8.39,     8.5,  117486757,  10235
24/10/07,    8.46,    8.22,    8.51,    8.01,     8.0,  104381290,   8816
23/10/07,    8.12,    8.08,    8.14,    7.97,     8.0,   58599408,   5759
22/10/07,    7.88,    7.82,    7.97,    7.62,     7.6,   91698364,   9050
19/10/07,    7.95,    8.16,    8.48,    7.95,     8.4,   87402121,   9507
18/10/07,    8.45,    8.37,    8.50,    8.29,     8.3,   81353880,   8329
17/10/07,    8.51,    8.39,    8.56,    8.22,     8.5,  106153102,   8041
16/10/07,    8.37,    8.47,    8.57,    8.36,     8.3,   91963997,   7458
15/10/07,    8.45,    8.40,    8.50,    8.30,     8.3,  134266851,   9186
11/10/07,    8.14,    8.23,    8.43,    7.99,     8.3,   92188152,   8689
10/10/07,    8.21,    8.08,    8.22,    7.86,     7.9,  117550245,   8098
09/10/07,    7.96,    7.92,    7.97,    7.83,     7.8,   81525926,   6592
08/10/07,    7.79,    7.73,    7.82,    7.65,     7.6,   83129842,   7673
05/10/07,    7.69,    7.62,    7.76,    7.51,     7.5,   87049420,   7673
04/10/07,    7.39,    7.36,    7.51,    7.15,     7.3,   80419536,   7552
03/10/07,    7.33,    7.51,    7.61,    7.33,     7.5,   77983694,   6905
02/10/07,    7.57,    7.53,    7.62,    7.43,     7.5,   87908998,   6277
01/10/07,    7.55,    7.51,    7.55,    7.37,     7.3,   85807470,   9277
28/09/07,    7.39,    7.45,    7.55,    7.32,     7.5,   72161936,   6283
27/09/07,    7.55,    7.52,    7.55,    7.44,     7.5,   72703417,   5786
26/09/07,    7.50,    7.43,    7.52,    7.30,     7.4,   74287795,   7151
25/09/07,    7.39,    7.38,    7.46,    7.33,     7.4,   96435200,   7891
24/09/07,    7.51,    7.42,    7.51,    7.31,     7.3,   75782399,   6509
21/09/07,    7.30,    7.24,    7.30,    7.16,     7.2,   73300186,   6186
20/09/07,    7.09,    7.09,    7.14,    7.02,     7.1,   58017097,   5654
19/09/07,    7.07,    7.14,    7.27,    7.06,     7.2,  107118703,  10799
18/09/07,    7.09,    7.00,    7.14,    6.83,     6.8,   88035637,   7981
17/09/07,    6.81,    6.77,    6.82,    6.67,     6.7,   71414397,   5461
14/09/07,    6.79,    6.83,    6.95,    6.75,     6.8,   63127290,   5631
13/09/07,    6.91,    6.91,    6.95,    6.86,     6.8,   62877263,   5878
12/09/07,    6.83,    6.88,    6.95,    6.71,     6.7,   81885725,   6828
11/09/07,    6.79,    6.75,    6.83,    6.63,     6.7,   83241253,   7399
10/09/07,    6.60,    6.60,    6.69,    6.52,     6.6,   80926642,   7056
06/09/07,    6.77,    6.80,    6.85,    6.75,     6.8,   64005483,   5619
05/09/07,    6.69,    6.68,    6.74,    6.60,     6.6,   67777230,   5373
04/09/07,    6.71,    6.69,    6.80,    6.52,     6.5,   80928662,   8297
03/09/07,    6.55,    6.55,    6.60,    6.51,     6.5,   30611238,   3643
31/08/07,    6.52,    6.49,    6.55,    6.39,     6.3,   98937599,   9963
30/08/07,    6.28,    6.27,    6.36,    6.13,     6.1,   80926883,   7420
29/08/07,    6.19,    6.17,    6.21,    6.10,     6.1,   53421545,   6058
28/08/07,    6.08,    6.10,    6.15,    6.03,     6.1,   62049682,   6739
27/08/07,    6.18,    6.20,    6.28,    6.13,     6.1,   37364660,   4428
24/08/07,    6.21,    6.17,    6.24,    6.03,     6.0,   65312365,   7318
23/08/07,    6.11,    6.11,    6.21,    5.99,     6.1,   85198725,   7168
22/08/07,    6.10,    5.98,    6.13,    5.84,     5.8,   87813715,   9709
21/08/07,    5.77,    5.74,    5.83,    5.67,     5.8,   88680107,   7357
20/08/07,    5.78,    5.77,    5.84,    5.70,     5.8,   98643252,   8437
17/08/07,    5.74,    5.77,    5.99,    5.61,     5.9,  112623349,  10823
16/08/07,    5.82,    5.64,    5.84,    5.39,     5.7,  166910268,  14238
15/08/07,    5.99,    6.10,    6.25,    5.92,     6.0,  155402379,  10862
14/08/07,    6.11,    6.24,    6.34,    6.11,     6.3,  111105510,   7835
13/08/07,    6.18,    6.23,    6.32,    6.11,     6.2,   65508489,   6554
10/08/07,    6.12,    6.13,    6.23,    6.05,     6.1,   88590764,   7192
09/08/07,    6.24,    6.32,    6.40,    6.24,     6.2,   87957820,   7509
08/08/07,    6.50,    6.46,    6.54,    6.32,     6.3,   81430735,   7353
07/08/07,    6.27,    6.24,    6.35,    6.16,     6.2,   79655497,   7927
06/08/07,    6.24,    6.14,    6.28,    6.03,     6.2,   75902234,   8271
03/08/07,    6.24,    6.35,    6.53,    6.21,     6.5,   70310169,   7544
02/08/07,    6.52,    6.50,    6.57,    6.46,     6.5,   37759076,   4407
01/08/07,    6.47,    6.45,    6.54,    6.35,     6.4,   91090406,   7841
31/07/07,    6.52,    6.68,    6.77,    6.52,     6.7,   72035792,   6126
30/07/07,    6.60,    6.46,    6.60,    6.35,     6.3,   71001721,   6616
27/07/07,    6.31,    6.48,    6.60,    6.31,     6.4,   70929375,   7220
26/07/07,    6.49,    6.54,    6.71,    6.33,     6.6,  107654462,  10150
25/07/07,    6.81,    6.72,    6.83,    6.51,     6.8,   98187204,   9870
24/07/07,    6.70,    6.85,    7.06,    6.60,     7.0,   84933111,   8306
23/07/07,    7.09,    7.03,    7.09,    6.95,     7.0,   44180947,   4156
20/07/07,    6.99,    6.98,    7.06,    6.92,     7.0,   37343556,   4141
19/07/07,    7.05,    7.03,    7.06,    6.99,     7.0,   38374987,   4101
18/07/07,    6.95,    6.92,    6.97,    6.88,     6.8,   51929107,   3801
17/07/07,    6.95,    6.91,    6.95,    6.80,     6.8,   62042639,   4814
16/07/07,    6.83,    6.83,    6.89,    6.78,     6.8,   71953489,   4949
13/07/07,    6.89,    6.90,    6.98,    6.80,     6.8,   77397763,   6720
12/07/07,    6.85,    6.79,    6.87,    6.72,     6.7,   66338631,   5642
11/07/07,    6.70,    6.69,    6.75,    6.61,     6.6,   55973204,   4595
10/07/07,    6.66,    6.71,    6.80,    6.61,     6.7,   76129507,   5149
06/07/07,    6.77,    6.76,    6.79,    6.72,     6.7,   51646034,   4090
05/07/07,    6.69,    6.69,    6.73,    6.63,     6.6,   66076934,   4940
04/07/07,    6.67,    6.68,    6.74,    6.60,     6.6,   33347481,   3755
03/07/07,    6.63,    6.60,    6.64,    6.54,     6.5,   56709779,   5109
02/07/07,    6.53,    6.44,    6.53,    6.38,     6.4,   51525458,   5324
29/06/07,    6.38,    6.38,    6.44,    6.28,     6.3,   55640918,   5183
28/06/07,    6.34,    6.36,    6.40,    6.30,     6.3,   53626108,   4370
27/06/07,    6.34,    6.28,    6.35,    6.21,     6.2,   60890433,   4459
26/06/07,    6.27,    6.30,    6.36,    6.26,     6.3,   47182354,   3962
25/06/07,    6.34,    6.30,    6.38,    6.21,     6.3,   74352299,   5233
22/06/07,    6.35,    6.35,    6.36,    6.28,     6.3,   49242988,   3552
21/06/07,    6.35,    6.35,    6.38,    6.28,     6.2,   58482619,   4696
20/06/07,    6.28,    6.35,    6.45,    6.28,     6.4,   98719475,   6560
19/06/07,    6.38,    6.36,    6.43,    6.27,     6.2,   59073501,   5258
18/06/07,    6.28,    6.28,    6.34,    6.26,     6.2,  102372543,   7049
15/06/07,    6.27,    6.26,    6.28,    6.21,     6.2,  121503584,   9185
14/06/07,    6.18,    6.18,    6.20,    6.10,     6.1,  128040147,  10331
13/06/07,    6.09,    6.03,    6.12,    5.97,     5.9,  125632999,   8047
12/06/07,    5.94,    5.95,    6.03,    5.87,     5.9,  107693494,   7662
11/06/07,    5.92,    5.91,    5.95,    5.84,     5.8,   80814837,   6228
08/06/07,    5.84,    5.81,    5.89,    5.71,     5.7,   61434963,   6211
06/06/07,    5.81,    5.84,    5.89,    5.81,     5.8,   60236809,   5068
05/06/07,    5.92,    5.91,    5.97,    5.86,     5.8,   83133776,   6150
04/06/07,    5.89,    5.84,    5.89,    5.75,     5.7,   86545705,   6796
01/06/07,    5.84,    5.78,    5.84,    5.72,     5.7,   62672499,   5101
31/05/07,    5.67,    5.74,    5.81,    5.67,     5.7,   63753884,   4459
30/05/07,    5.77,    5.67,    5.77,    5.57,     5.6,   73443358,   6941
29/05/07,    5.69,    5.75,    5.84,    5.67,     5.8,   65413122,   5099
28/05/07,    5.81,    5.81,    5.84,    5.76,     5.7,   23175639,   2207
25/05/07,    5.77,    5.75,    5.81,    5.71,     5.7,   47474981,   4202
24/05/07,    5.70,    5.81,    5.89,    5.67,     5.8,   95935064,   7395
23/05/07,    5.84,    5.84,    5.89,    5.81,     5.8,   98227571,   7893
22/05/07,    5.81,    5.81,    5.84,    5.76,     5.8,   56472299,   4701
21/05/07,    5.81,    5.81,    5.84,    5.71,     5.7,  107545967,   8528
18/05/07,    5.75,    5.73,    5.76,    5.67,     5.7,   81557779,   7500
17/05/07,    5.69,    5.70,    5.76,    5.65,     5.7,   94366823,   7610
16/05/07,    5.67,    5.61,    5.71,    5.55,     5.5,   79869937,   6710
15/05/07,    5.58,    5.59,    5.61,    5.55,     5.6,   66057683,   4360
14/05/07,    5.60,    5.59,    5.61,    5.51,     5.5,   81112243,   5197
11/05/07,    5.59,    5.60,    5.67,    5.52,     5.5,   65458815,   5695
10/05/07,    5.47,    5.53,    5.61,    5.47,     5.6,   86492929,   7141
09/05/07,    5.59,    5.57,    5.61,    5.52,     5.6,   85835331,   7931
08/05/07,    5.57,    5.52,    5.61,    5.47,     5.5,  101150795,   9760
07/05/07,    5.57,    5.60,    5.67,    5.56,     5.6,   61604608,   6561
04/05/07,    5.68,    5.74,    5.81,    5.67,     5.7,   64124602,   5688
03/05/07,    5.71,    5.70,    5.75,    5.65,     5.6,   72705681,   6173
02/05/07,    5.61,    5.61,    5.67,    5.59,     5.6,   72745740,   5618
30/04/07,    5.59,    5.67,    5.76,    5.59,     5.7,   54396525,   3640
27/04/07,    5.70,    5.67,    5.73,    5.61,     5.7,   67448755,   5576
26/04/07,    5.74,    5.82,    5.91,    5.74,     5.8,   66583333,   4942
25/04/07,    5.86,    5.84,    5.91,    5.75,     5.8,   73754441,   6548
24/04/07,    5.75,    5.72,    5.78,    5.67,     5.7,   57343252,   5671
23/04/07,    5.76,    5.78,    5.84,    5.75,     5.8,   41969267,   3586
20/04/07,    5.82,    5.80,    5.84,    5.73,     5.8,   80659287,   5891
19/04/07,    5.76,    5.76,    5.80,    5.73,     5.7,   73296045,   6083
18/04/07,    5.84,    5.87,    5.92,    5.84,     5.8,   82756694,   6195
17/04/07,    5.89,    5.93,    6.04,    5.87,     6.0,   76559301,   6955
16/04/07,    6.01,    5.98,    6.03,    5.92,     5.9,   94709411,   6883
13/04/07,    5.89,    5.86,    5.92,    5.81,     5.8,  107688042,   9097
12/04/07,    5.77,    5.76,    5.81,    5.67,     5.6,   69549762,   5944
11/04/07,    5.70,    5.75,    5.84,    5.67,     5.8,   69029160,   6750
10/04/07,    5.78,    5.73,    5.78,    5.67,     5.7,   71725909,   5453
09/04/07,    5.70,    5.74,    5.81,    5.70,     5.7,   82062193,   6224
05/04/07,    5.71,    5.70,    5.75,    5.65,     5.6,   50686004,   4774
04/04/07,    5.67,    5.61,    5.71,    5.56,     5.6,   87530223,   6740
03/04/07,    5.60,    5.61,    5.70,    5.59,     5.6,   86316253,   6781
02/04/07,    5.63,    5.61,    5.67,    5.60,     5.6,   51343886,   4928
30/03/07,    5.67,    5.67,    5.74,    5.59,     5.6,  108343432,   8456
29/03/07,    5.65,    5.58,    5.70,    5.47,     5.4,  179736044,  13440
28/03/07,    5.39,    5.44,    5.48,    5.39,     5.4,   73224552,   5673
27/03/07,    5.41,    5.43,    5.47,    5.39,     5.4,   45079071,   4135
26/03/07,    5.47,    5.42,    5.47,    5.37,     5.4,   58758611,   5995
23/03/07,    5.41,    5.41,    5.46,    5.35,     5.4,   48375318,   4635
22/03/07,    5.37,    5.39,    5.45,    5.34,     5.3,   76357335,   7894
21/03/07,    5.30,    5.25,    5.32,    5.16,     5.1,   92658220,   6994
20/03/07,    5.15,    5.11,    5.15,    5.04,     5.0,   66683982,   6266
19/03/07,    5.03,    5.01,    5.06,    4.97,     4.9,   56551779,   4863
16/03/07,    4.93,    5.00,    5.10,    4.93,     5.0,   62027114,   5698
15/03/07,    5.01,    5.03,    5.07,    4.99,     5.0,   75017960,   5706
14/03/07,    5.06,    5.02,    5.07,    4.94,     5.0,   79090155,   6685
13/03/07,    5.06,    5.10,    5.16,    5.03,     5.1,   89153694,   7036
12/03/07,    5.14,    5.15,    5.21,    5.14,     5.1,   48951702,   5254
09/03/07,    5.21,    5.21,    5.27,    5.14,     5.2,   59540331,   5071
08/03/07,    5.20,    5.17,    5.21,    5.14,     5.1,   65832087,   5539
07/03/07,    5.06,    5.14,    5.21,    5.05,     5.1,   95601251,   6132
06/03/07,    5.11,    5.10,    5.14,    5.03,     5.0,   71263206,   7171
05/03/07,    4.93,    4.93,    4.98,    4.86,     4.9,   80474286,   8883
02/03/07,    5.03,    5.09,    5.19,    5.02,     5.1,   97783038,   6754
01/03/07,    5.20,    5.12,    5.24,    5.01,     5.1,  123033123,   9446
28/02/07,    5.26,    5.27,    5.34,    5.21,     5.2,   94342067,   8812
27/02/07,    5.22,    5.34,    5.42,    5.21,     5.3,  113510232,  10562
26/02/07,    5.59,    5.60,    5.61,    5.57,     5.6,   60507796,   4965
23/02/07,    5.57,    5.59,    5.61,    5.55,     5.5,   82217124,   6522
22/02/07,    5.52,    5.51,    5.54,    5.45,     5.4,   71099620,   7069
21/02/07,    5.43,    5.37,    5.43,    5.34,     5.3,   51248996,   4732
16/02/07,    5.43,    5.41,    5.46,    5.37,     5.4,   42320135,   5230
15/02/07,    5.42,    5.47,    5.55,    5.41,     5.4,   73394314,   7602
14/02/07,    5.48,    5.51,    5.60,    5.45,     5.5,  127332924,   9663
13/02/07,    5.52,    5.47,    5.52,    5.39,     5.4,   88429245,   7960
12/02/07,    5.42,    5.47,    5.52,    5.41,     5.5,   96098894,   7047
09/02/07,    5.49,    5.53,    5.61,    5.47,     5.5,   82842433,   6727
08/02/07,    5.59,    5.53,    5.60,    5.44,     5.4,   78977950,   6185
07/02/07,    5.51,    5.55,    5.67,    5.47,     5.6,  118055817,  11023
06/02/07,    5.67,    5.71,    5.82,    5.61,     5.8,   88336969,   6343
05/02/07,    5.76,    5.81,    5.84,    5.75,     5.7,   47468182,   4442
02/02/07,    5.81,    5.76,    5.84,    5.70,     5.7,   64291655,   4691
01/02/07,    5.74,    5.76,    5.81,    5.71,     5.7,   58999809,   4989
31/01/07,    5.75,    5.67,    5.75,    5.60,     5.6,   74586636,   5636
30/01/07,    5.67,    5.61,    5.70,    5.53,     5.5,   68852340,   5196
29/01/07,    5.55,    5.61,    5.70,    5.55,     5.7,   36220129,   3924
26/01/07,    5.70,    5.67,    5.71,    5.64,     5.6,   48202953,   4432
24/01/07,    5.77,    5.73,    5.80,    5.64,     5.7,   68296916,   5831
23/01/07,    5.73,    5.67,    5.74,    5.53,     5.5,   72098073,   6292
22/01/07,    5.55,    5.56,    5.60,    5.50,     5.5,   62188724,   5459
19/01/07,    5.54,    5.43,    5.54,    5.34,     5.3,   75863138,   6242
18/01/07,    5.31,    5.40,    5.48,    5.28,     5.4,  102712697,   7823
17/01/07,    5.41,    5.41,    5.47,    5.34,     5.4,   90683147,   7049
16/01/07,    5.42,    5.43,    5.47,    5.39,     5.4,   71587002,   7156
15/01/07,    5.50,    5.57,    5.60,    5.50,     5.5,   56448390,   5185
12/01/07,    5.53,    5.53,    5.59,    5.49,     5.5,   86370745,   6075
11/01/07,    5.54,    5.58,    5.69,    5.48,     5.5,   96585612,   8030
10/01/07,    5.55,    5.50,    5.55,    5.43,     5.4,   85410177,   7300
09/01/07,    5.58,    5.57,    5.68,    5.47,     5.6,  105409834,   9194
08/01/07,    5.71,    5.71,    5.78,    5.60,     5.7,   79102390,   6936
05/01/07,    5.67,    5.74,    5.87,    5.53,     5.7,  101028903,   7987
04/01/07,    5.84,    5.88,    5.98,    5.82,     5.9,   85439110,   7123
03/01/07,    5.97,    6.08,    6.18,    5.87,     6.1,   80707814,   5586
02/01/07,    6.18,    6.13,    6.18,    6.11,     6.1,   41685154,   2844
28/12/06,    6.03,    6.03,    6.08,    5.98,     5.9,   35817740,   3139
27/12/06,    6.01,    5.92,    6.01,    5.89,     5.9,   45854777,   3577
26/12/06,    5.89,    5.87,    5.89,    5.84,     5.8,   28214754,   2829
22/12/06,    5.84,    5.84,    5.89,    5.84,     5.8,   25014357,   2312
21/12/06,    5.86,    5.84,    5.90,    5.82,     5.8,   39833343,   3278
20/12/06,    5.87,    5.87,    5.91,    5.84,     5.8,   55960755,   4193
19/12/06,    5.81,    5.74,    5.81,    5.67,     5.7,   61119240,   4280
18/12/06,    5.76,    5.81,    5.87,    5.74,     5.7,   94422701,   6513
15/12/06,    5.74,    5.76,    5.81,    5.71,     5.7,   69388301,   4202
14/12/06,    5.74,    5.74,    5.76,    5.71,     5.7,   64290397,   3802
13/12/06,    5.67,    5.67,    5.73,    5.61,     5.7,   84366267,   4771
12/12/06,    5.70,    5.71,    5.75,    5.67,     5.7,   42283593,   3267
11/12/06,    5.73,    5.73,    5.77,    5.70,     5.7,   31620244,   3082
08/12/06,    5.74,    5.73,    5.76,    5.66,     5.6,   61899890,   4459
07/12/06,    5.67,    5.67,    5.71,    5.60,     5.7,   52680736,   4012
06/12/06,    5.67,    5.67,    5.73,    5.61,     5.6,   56633712,   4551
05/12/06,    5.67,    5.67,    5.71,    5.61,     5.6,   77418418,   5619
04/12/06,    5.60,    5.55,    5.60,    5.47,     5.4,   47705583,   4007
01/12/06,    5.50,    5.51,    5.55,    5.47,     5.5,   46403967,   3989
30/11/06,    5.57,    5.57,    5.60,    5.52,     5.5,   59221555,   5125
29/11/06,    5.54,    5.49,    5.54,    5.39,     5.3,   91407373,   7325
28/11/06,    5.36,    5.35,    5.38,    5.27,     5.3,   50616394,   4108
27/11/06,    5.34,    5.36,    5.41,    5.28,     5.3,   50137772,   3928
24/11/06,    5.37,    5.37,    5.42,    5.33,     5.3,   42824748,   2911
23/11/06,    5.37,    5.38,    5.44,    5.36,     5.4,   26043045,   2542
22/11/06,    5.40,    5.37,    5.46,    5.29,     5.4,   59897005,   4992
21/11/06,    5.39,    5.32,    5.39,    5.27,     5.2,   84111905,   5851
17/11/06,    5.27,    5.25,    5.27,    5.21,     5.2,   80753786,   6550
16/11/06,    5.32,    5.41,    5.47,    5.32,     5.4,   74245668,   5629
14/11/06,    5.41,    5.40,    5.47,    5.34,     5.3,   67599783,   5659
13/11/06,    5.36,    5.37,    5.42,    5.34,     5.3,   64849981,   4957
10/11/06,    5.51,    5.47,    5.52,    5.37,     5.4,   60631085,   4469
09/11/06,    5.42,    5.48,    5.52,    5.39,     5.4,   83087807,   6612
08/11/06,    5.42,    5.35,    5.42,    5.26,     5.2,   56782975,   4780
07/11/06,    5.32,    5.35,    5.39,    5.28,     5.3,   50401516,   4504
06/11/06,    5.36,    5.31,    5.36,    5.26,     5.2,   51907428,   5074
03/11/06,    5.26,    5.21,    5.26,    5.15,     5.1,   45309994,   3751
01/11/06,    5.15,    5.18,    5.21,    5.11,     5.1,   54857495,   4630
31/10/06,    5.10,    5.05,    5.11,    5.01,     5.0,   52173569,   4643
30/10/06,    5.04,    5.06,    5.10,    5.02,     5.1,   44071104,   3849
27/10/06,    5.10,    5.14,    5.20,    5.10,     5.1,   43241589,   3759
26/10/06,    5.14,    5.14,    5.20,    5.07,     5.1,   60355992,   4884
25/10/06,    5.14,    5.07,    5.14,    4.95,     4.9,   83788221,   7654
24/10/06,    4.97,    4.94,    4.98,    4.82,     4.8,   60787661,   5133
23/10/06,    4.85,    4.82,    4.85,    4.77,     4.8,   65900632,   5111
20/10/06,    4.86,    4.88,    4.97,    4.84,     4.9,   54986928,   3921
19/10/06,    4.95,    4.88,    4.96,    4.81,     4.8,   51540997,   4174
18/10/06,    4.85,    4.91,    4.97,    4.85,     4.9,   59337751,   5164
17/10/06,    4.89,    4.94,    4.99,    4.89,     4.9,   49719738,   4191
16/10/06,    5.00,    4.95,    5.00,    4.88,     4.9,   83884887,   5532
13/10/06,    4.94,    4.94,    4.96,    4.88,     4.9,   52181603,   4218
11/10/06,    4.82,    4.83,    4.86,    4.81,     4.8,   54503356,   4965
10/10/06,    4.86,    4.85,    4.86,    4.81,     4.8,   59554752,   5267
09/10/06,    4.85,    4.85,    4.92,    4.74,     4.7,   81926201,   6126
06/10/06,    4.75,    4.73,    4.77,    4.70,     4.7,   52629748,   4127
05/10/06,    4.75,    4.81,    4.85,    4.72,     4.8,   83558825,   7087
04/10/06,    4.75,    4.66,    4.75,    4.55,     4.6,  109812403,   8661
03/10/06,    4.60,    4.67,    4.76,    4.60,     4.7,   75405862,   7545
02/10/06,    4.81,    4.85,    4.90,    4.80,     4.8,   59296567,   4307
29/09/06,    4.81,    4.81,    4.82,    4.75,     4.8,   44007490,   3255
28/09/06,    4.81,    4.81,    4.85,    4.74,     4.7,   67134493,   5400
27/09/06,    4.75,    4.71,    4.75,    4.60,     4.6,   76316385,   5540
26/09/06,    4.64,    4.62,    4.67,    4.55,     4.5,   78464661,   4895
25/09/06,    4.55,    4.49,    4.56,    4.40,     4.5,   84203459,   7670
22/09/06,    4.52,    4.55,    4.63,    4.52,     4.5,   54003034,   4254
21/09/06,    4.59,    4.59,    4.65,    4.53,     4.6,   83625341,   5744
20/09/06,    4.59,    4.67,    4.75,    4.53,     4.7,   75182088,   6641
19/09/06,    4.73,    4.75,    4.85,    4.72,     4.8,   70879792,   6013
18/09/06,    4.81,    4.75,    4.81,    4.67,     4.7,   82448658,   5675
15/09/06,    4.66,    4.65,    4.75,    4.60,     4.7,   82862160,   8757
14/09/06,    4.70,    4.77,    4.86,    4.70,     4.8,   56641658,   5613
13/09/06,    4.82,    4.77,    4.87,    4.68,     4.7,   89419822,   7280
12/09/06,    4.72,    4.72,    4.75,    4.61,     4.7,   87712466,   8372
11/09/06,    4.72,    4.73,    4.82,    4.67,     4.8,   93498706,   9236
08/09/06,    4.87,    4.94,    5.01,    4.86,     5.0,   54549242,   5146
06/09/06,    5.01,    5.09,    5.15,    5.01,     5.1,   50890977,   5196
05/09/06,    5.17,    5.20,    5.24,    5.16,     5.2,   39295075,   2684
04/09/06,    5.25,    5.24,    5.27,    5.17,     5.2,   31865465,   2589
01/09/06,    5.21,    5.16,    5.25,    5.10,     5.1,   43733610,   3072
31/08/06,    5.10,    5.11,    5.19,    5.06,     5.1,   48764240,   3042
30/08/06,    5.11,    5.07,    5.15,    5.01,     5.1,   43066887,   3745
29/08/06,    5.11,    5.14,    5.21,    5.07,     5.1,   31302397,   2940
28/08/06,    5.19,    5.15,    5.20,    5.14,     5.1,   39157037,   2966
25/08/06,    5.21,    5.19,    5.21,    5.14,     5.1,   30985026,   2404
24/08/06,    5.14,    5.09,    5.19,    5.01,     5.1,   54211585,   3871
23/08/06,    5.07,    5.16,    5.26,    5.07,     5.2,   45331046,   3299
22/08/06,    5.26,    5.27,    5.29,    5.24,     5.2,   44541460,   2893
21/08/06,    5.27,    5.28,    5.34,    5.27,     5.3,   51282513,   2713
18/08/06,    5.33,    5.27,    5.33,    5.24,     5.2,   40109840,   2745
17/08/06,    5.27,    5.28,    5.37,    5.25,     5.3,   48616612,   3695
16/08/06,    5.37,    5.37,    5.41,    5.34,     5.3,   60213771,   4036
15/08/06,    5.36,    5.34,    5.42,    5.27,     5.2,   50168487,   3768
14/08/06,    5.26,    5.32,    5.41,    5.26,     5.3,   42203253,   4002
11/08/06,    5.38,    5.42,    5.47,    5.36,     5.4,   33661169,   2523
10/08/06,    5.42,    5.41,    5.47,    5.37,     5.4,   37292287,   2930
09/08/06,    5.44,    5.50,    5.53,    5.42,     5.5,   46261047,   3582
08/08/06,    5.47,    5.48,    5.52,    5.45,     5.4,   36036561,   3386
07/08/06,    5.48,    5.47,    5.51,    5.39,     5.4,   30343753,   2927
04/08/06,    5.42,    5.47,    5.52,    5.39,     5.5,   48374342,   3547
03/08/06,    5.45,    5.45,    5.48,    5.37,     5.3,   37769831,   4420
02/08/06,    5.42,    5.41,    5.44,    5.35,     5.3,   40787781,   3416
01/08/06,    5.34,    5.28,    5.37,    5.27,     5.2,   65231107,   2422
31/07/06,    5.34,    5.34,    5.35,    5.31,     5.3,   22660187,   2134
28/07/06,    5.35,    5.34,    5.37,    5.27,     5.3,   32403674,   3159
27/07/06,    5.30,    5.28,    5.34,    5.26,     5.2,   35194009,   3047
26/07/06,    5.25,    5.25,    5.27,    5.19,     5.2,   27950371,   3339
25/07/06,    5.22,    5.20,    5.25,    5.11,     5.1,   40128672,   3401
24/07/06,    5.16,    5.11,    5.19,    4.98,     5.0,   30899142,   3607
21/07/06,    4.98,    5.00,    5.08,    4.97,     5.0,   28877798,   3579
20/07/06,    5.01,    5.10,    5.25,    5.01,     5.1,   37001921,   4179
19/07/06,    5.19,    5.11,    5.19,    5.00,     5.0,   57523314,   4723
18/07/06,    5.01,    5.00,    5.11,    4.88,     5.0,   49660959,   4483
17/07/06,    5.01,    5.07,    5.26,    5.00,     5.2,   73893999,   6039
14/07/06,    5.26,    5.24,    5.27,    5.19,     5.2,   52444719,   4115
13/07/06,    5.17,    5.17,    5.20,    5.13,     5.1,   38479709,   3066
12/07/06,    5.21,    5.21,    5.27,    5.19,     5.2,   52689561,   4460
11/07/06,    5.20,    5.10,    5.21,    5.00,     5.0,   63036490,   4427
10/07/06,    5.06,    5.06,    5.10,    5.00,     5.0,   31721294,   2475
07/07/06,    5.07,    5.10,    5.15,    5.04,     5.1,   50513001,   3194
06/07/06,    5.11,    5.11,    5.14,    5.07,     5.1,   54976823,   3815
05/07/06,    5.07,    5.06,    5.14,    5.00,     5.0,   53945479,   4590
04/07/06,    5.14,    5.15,    5.21,    5.11,     5.1,   22042215,   2141
03/07/06,    5.17,    5.12,    5.21,    5.03,     5.1,   57640381,   4792
30/06/06,    5.13,    5.14,    5.21,    5.07,     5.1,   56990428,   3936
29/06/06,    5.10,    5.01,    5.10,    4.94,     4.9,   62168278,   5105
28/06/06,    4.91,    4.86,    4.91,    4.84,     4.8,   40202365,   3493
27/06/06,    4.81,    4.86,    4.94,    4.81,     4.8,   25985766,   2059
26/06/06,    4.86,    4.85,    4.88,    4.82,     4.8,   33813723,   3046
23/06/06,    4.86,    4.82,    4.93,    4.72,     4.7,   46494306,   4140
22/06/06,    4.77,    4.81,    4.85,    4.75,     4.8,   27005332,   2504
21/06/06,    4.79,    4.75,    4.85,    4.61,     4.6,   48206027,   4360
20/06/06,    4.67,    4.71,    4.75,    4.63,     4.6,   43117057,   4047
19/06/06,    4.67,    4.69,    4.81,    4.60,     4.8,   73749616,   4948
16/06/06,    4.77,    4.72,    4.82,    4.61,     4.7,   67957884,   5779
14/06/06,    4.52,    4.40,    4.52,    4.31,     4.3,  100793015,   6801
13/06/06,    4.33,    4.40,    4.50,    4.30,     4.4,   93748502,   6461
12/06/06,    4.50,    4.61,    4.75,    4.50,     4.7,   62218094,   5004
09/06/06,    4.67,    4.75,    4.91,    4.67,     4.8,   68684719,   5926
08/06/06,    4.77,    4.71,    4.82,    4.59,     4.8,   76290373,   6710
07/06/06,    4.81,    4.94,    5.07,    4.81,     5.0,   70941216,   5822
06/06/06,    5.04,    5.02,    5.12,    4.94,     5.0,   59374710,   4629
05/06/06,    5.10,    5.21,    5.34,    5.08,     5.3,   41679746,   3647
02/06/06,    5.28,    5.28,    5.35,    5.25,     5.3,   67979522,   3995
01/06/06,    5.25,    5.21,    5.26,    5.14,     5.2,   58776034,   4087
31/05/06,    5.22,    5.21,    5.26,    5.15,     5.1,   73751642,   4018
30/05/06,    5.17,    5.24,    5.28,    5.14,     5.2,   56891969,   3902
29/05/06,    5.30,    5.34,    5.39,    5.28,     5.3,   19916503,   1940
26/05/06,    5.34,    5.25,    5.35,    5.16,     5.2,   62517645,   4630
25/05/06,    5.15,    5.10,    5.19,    5.06,     5.1,   72495394,   5163
24/05/06,    5.08,    5.04,    5.14,    4.95,     5.0,   76782970,   5154
23/05/06,    5.04,    5.20,    5.27,    5.04,     5.1,   71768509,   5050
22/05/06,    5.10,    4.98,    5.13,    4.87,     4.9,   66008359,   5563
19/05/06,    5.14,    5.10,    5.26,    5.00,     5.2,   59116935,   5957
18/05/06,    5.16,    5.21,    5.34,    5.14,     5.3,   74390977,   5364
17/05/06,    5.28,    5.34,    5.47,    5.22,     5.3,   56107809,   4939
16/05/06,    5.47,    5.45,    5.52,    5.36,     5.4,   61486458,   3773
15/05/06,    5.42,    5.44,    5.57,    5.31,     5.5,  122791527,   5745
12/05/06,    5.57,    5.55,    5.60,    5.52,     5.5,   58631020,   3868
11/05/06,    5.60,    5.68,    5.75,    5.60,     5.7,   59662511,   3603
10/05/06,    5.69,    5.67,    5.71,    5.62,     5.7,   41261828,   2949
09/05/06,    5.71,    5.69,    5.73,    5.60,     5.6,   57190642,   3741
08/05/06,    5.63,    5.60,    5.67,    5.55,     5.5,   48276089,   3187
05/05/06,    5.61,    5.59,    5.64,    5.51,     5.5,   60908953,   4361
04/05/06,    5.52,    5.54,    5.61,    5.50,     5.5,   58634443,   3904
03/05/06,    5.57,    5.51,    5.58,    5.45,     5.5,   54038800,   4096
02/05/06,    5.58,    5.52,    5.59,    5.41,     5.4,   73166444,   7118
28/04/06,    5.48,    5.47,    5.52,    5.39,     5.3,   40183937,   2813
27/04/06,    5.38,    5.41,    5.50,    5.34,     5.4,   44319730,   3192
26/04/06,    5.50,    5.51,    5.57,    5.41,     5.4,   51246666,   3652
25/04/06,    5.47,    5.47,    5.52,    5.41,     5.4,   34684104,   2807
24/04/06,    5.47,    5.52,    5.59,    5.47,     5.5,   36804411,   3299
20/04/06,    5.50,    5.52,    5.59,    5.42,     5.5,   63022316,   5195
19/04/06,    5.54,    5.51,    5.55,    5.44,     5.5,   55006488,   5415
18/04/06,    5.47,    5.39,    5.47,    5.27,     5.2,   81994995,   6296
17/04/06,    5.24,    5.21,    5.24,    5.14,     5.1,   53523038,   3066
13/04/06,    5.14,    5.14,    5.16,    5.08,     5.1,   29549032,   2368
12/04/06,    5.14,    5.14,    5.20,    5.10,     5.1,   52840682,   3673
11/04/06,    5.15,    5.21,    5.27,    5.14,     5.2,   52411346,   3272
10/04/06,    5.21,    5.21,    5.26,    5.15,     5.2,   37620867,   3129
07/04/06,    5.21,    5.21,    5.27,    5.18,     5.2,   45653429,   3287
06/04/06,    5.27,    5.25,    5.27,    5.21,     5.2,   37745708,   3514
05/04/06,    5.25,    5.15,    5.25,    5.10,     5.1,   49522006,   4215
04/04/06,    5.14,    5.17,    5.22,    5.14,     5.2,   31838963,   3279
03/04/06,    5.18,    5.14,    5.20,    5.01,     5.0,   52795679,   4608
31/03/06,    5.04,    5.01,    5.06,    4.97,     5.0,   35214664,   3650
30/03/06,    5.04,    5.05,    5.07,    5.02,     5.0,   40506166,   3724
29/03/06,    5.01,    4.98,    5.04,    4.89,     4.9,   52494613,   4482
28/03/06,    4.86,    4.96,    5.00,    4.86,     4.9,   54966399,   4648
27/03/06,    4.98,    4.95,    4.99,    4.88,     4.8,   55073647,   4363
24/03/06,    4.96,    4.97,    5.00,    4.94,     4.9,   30237696,   2789
23/03/06,    4.95,    4.94,    5.01,    4.88,     4.9,   42908208,   3743
22/03/06,    4.93,    4.94,    5.03,    4.86,     4.9,   86739066,   6550
21/03/06,    5.00,    5.03,    5.10,    4.98,     5.0,   43308258,   4543
20/03/06,    5.07,    5.06,    5.14,    5.01,     5.0,   76113869,   5079
17/03/06,    5.00,    5.06,    5.14,    4.97,     5.0,   47077197,   3908
16/03/06,    5.11,    5.10,    5.20,    5.04,     5.1,   53840310,   4665
15/03/06,    5.15,    5.14,    5.21,    5.06,     5.1,   54136798,   5054
14/03/06,    5.08,    4.97,    5.08,    4.77,     4.8,   63893949,   5075
13/03/06,    4.86,    4.86,    4.93,    4.81,     4.8,   42337512,   4638
10/03/06,    4.81,    4.82,    4.89,    4.75,     4.8,   51363169,   4914
09/03/06,    4.77,    4.86,    5.05,    4.75,     4.9,   58690980,   6077
08/03/06,    4.93,    4.86,    5.00,    4.75,     4.9,   90481320,   8474
07/03/06,    4.95,    5.00,    5.14,    4.93,     5.1,   84750855,   6920
06/03/06,    5.18,    5.27,    5.34,    5.18,     5.3,   45126157,   3949
03/03/06,    5.32,    5.28,    5.34,    5.21,     5.2,   40912211,   3890
02/03/06,    5.27,    5.27,    5.31,    5.24,     5.2,   43679070,   4756
01/03/06,    5.27,    5.19,    5.27,    5.07,     5.0,   41407269,   4255
24/02/06,    5.25,    5.25,    5.27,    5.16,     5.2,   31175679,   2879
23/02/06,    5.14,    5.10,    5.15,    5.00,     5.0,   41076329,   3598
22/02/06,    5.10,    5.11,    5.24,    5.01,     5.1,   54798259,   4660
21/02/06,    5.15,    5.27,    5.34,    5.15,     5.2,   50867665,   4385
20/02/06,    5.24,    5.22,    5.31,    5.14,     5.2,   79201572,   5449
17/02/06,    5.14,    5.15,    5.25,    5.07,     5.1,   72791914,   5580
16/02/06,    5.04,    4.97,    5.06,    4.82,     4.8,   99030719,   6567
15/02/06,    4.81,    4.85,    4.91,    4.75,     4.7,   73711269,   5783
14/02/06,    4.77,    4.75,    4.85,    4.71,     4.7,   76447869,   6036
13/02/06,    4.75,    4.84,    4.93,    4.75,     4.8,   56440908,   5480
10/02/06,    4.82,    4.91,    5.07,    4.79,     5.0,   91711405,   7570
09/02/06,    4.94,    5.00,    5.07,    4.92,     5.0,   54337564,   4670
08/02/06,    4.97,    5.00,    5.07,    4.93,     5.0,   70033902,   5504
07/02/06,    5.07,    5.17,    5.28,    5.07,     5.2,   43298346,   4184
06/02/06,    5.29,    5.27,    5.31,    5.19,     5.2,   45017516,   3638
03/02/06,    5.16,    5.16,    5.31,    5.08,     5.2,   52277097,   5558
02/02/06,    5.24,    5.32,    5.47,    5.12,     5.4,   71916098,   6743
01/02/06,    5.47,    5.47,    5.53,    5.44,     5.5,   51893012,   4408
31/01/06,    5.50,    5.44,    5.50,    5.37,     5.4,   56645589,   3386
30/01/06,    5.42,    5.34,    5.42,    5.25,     5.2,   44109887,   3385
27/01/06,    5.27,    5.35,    5.42,    5.26,     5.4,   58415201,   3992
26/01/06,    5.32,    5.28,    5.34,    5.25,     5.2,   53882544,   4072
24/01/06,    5.34,    5.34,    5.38,    5.26,     5.2,   46357258,   3578
23/01/06,    5.24,    5.19,    5.25,    5.12,     5.1,   33832587,   2807
20/01/06,    5.18,    5.14,    5.19,    5.07,     5.0,   29283339,   2225
19/01/06,    5.11,    5.10,    5.14,    5.05,     5.0,   45190814,   3857
18/01/06,    4.95,    4.94,    4.98,    4.86,     4.9,   42352390,   3871
17/01/06,    5.00,    5.06,    5.14,    4.94,     5.0,   52723745,   4343
16/01/06,    5.07,    5.05,    5.12,    4.98,     4.9,   44514778,   3722
13/01/06,    4.98,    4.97,    5.06,    4.93,     5.0,   33948974,   3103
12/01/06,    4.98,    5.02,    5.10,    4.88,     4.9,   69576708,   4992
11/01/06,    4.94,    4.88,    4.96,    4.81,     4.8,   64792784,   4353
10/01/06,    4.77,    4.77,    4.81,    4.73,     4.7,   57998928,   4093
09/01/06,    4.76,    4.75,    4.82,    4.73,     4.7,   37717237,   2901
06/01/06,    4.77,    4.72,    4.77,    4.61,     4.6,   50825997,   4452
05/01/06,    4.60,    4.60,    4.65,    4.56,     4.5,   34629395,   2852
04/01/06,    4.61,    4.60,    4.62,    4.56,     4.6,   38529535,   3587
03/01/06,    4.60,    4.54,    4.60,    4.48,     4.4,   48194109,   4566
02/01/06,    4.45,    4.36,    4.45,    4.30,     4.3,   22378298,   2701
29/12/05,    4.29,    4.30,    4.33,    4.26,     4.2,   25460051,   2292
28/12/05,    4.26,    4.25,    4.27,    4.23,     4.2,   31413091,   2102
27/12/05,    4.18,    4.21,    4.25,    4.16,     4.2,   24736276,   2134
26/12/05,    4.21,    4.23,    4.25,    4.20,     4.2,    7161659,   1365
23/12/05,    4.24,    4.25,    4.29,    4.19,     4.2,   19187952,   1792
22/12/05,    4.26,    4.28,    4.29,    4.24,     4.2,   20346336,   2079
21/12/05,    4.25,    4.25,    4.28,    4.20,     4.2,   25028070,   2433
20/12/05,    4.18,    4.17,    4.20,    4.15,     4.1,   21827732,   2035
19/12/05,    4.18,    4.19,    4.24,    4.16,     4.1,   55897890,   3059
16/12/05,    4.18,    4.21,    4.24,    4.18,     4.1,   33605516,   2248
15/12/05,    4.18,    4.20,    4.27,    4.18,     4.2,   26285832,   2501
14/12/05,    4.25,    4.25,    4.27,    4.20,     4.2,   36172537,   3546
13/12/05,    4.21,    4.19,    4.24,    4.12,     4.1,   35996547,   3442
12/12/05,    4.18,    4.20,    4.26,    4.16,     4.1,   33926029,   2857
09/12/05,    4.16,    4.16,    4.18,    4.13,     4.1,   21667144,   1852
08/12/05,    4.15,    4.16,    4.19,    4.07,     4.1,   41958172,   3430
07/12/05,    4.10,    4.15,    4.18,    4.09,     4.1,   37728983,   2916
06/12/05,    4.14,    4.10,    4.16,    4.02,     4.1,   52377967,   3894
05/12/05,    4.08,    4.11,    4.16,    4.07,     4.1,   29623829,   2476
02/12/05,    4.10,    4.10,    4.14,    4.06,     4.0,   48827743,   4208
01/12/05,    4.03,    4.00,    4.05,    3.94,     3.9,   44349083,   3360
30/11/05,    3.96,    3.89,    3.96,    3.81,     3.8,   44024153,   2897
29/11/05,    3.88,    3.85,    3.89,    3.76,     3.8,   34387251,   2670
28/11/05,    3.80,    3.91,    4.00,    3.80,     3.9,   37266444,   3725
25/11/05,    3.97,    3.98,    3.98,    3.95,     3.9,   21303354,   2102
24/11/05,    3.96,    3.98,    4.00,    3.93,     3.9,   21219839,   2476
23/11/05,    3.98,    3.98,    3.98,    3.93,     3.9,   43642861,   3633
22/11/05,    3.94,    3.85,    3.94,    3.73,     3.7,   59893626,   3894
21/11/05,    3.81,    3.79,    3.81,    3.73,     3.8,   36844053,   2495
18/11/05,    3.76,    3.74,    3.78,    3.72,     3.7,   32912414,   2420
17/11/05,    3.73,    3.75,    3.80,    3.72,     3.7,   44628019,   3202
16/11/05,    3.69,    3.64,    3.69,    3.57,     3.5,   30330206,   2890
14/11/05,    3.59,    3.57,    3.64,    3.45,     3.5,   25100110,   2722
11/11/05,    3.57,    3.58,    3.69,    3.52,     3.6,   65820268,   6321
10/11/05,    3.66,    3.66,    3.80,    3.61,     3.7,   70328285,   5903
09/11/05,    3.79,    3.77,    3.85,    3.72,     3.8,   46505464,   3531
08/11/05,    3.80,    3.73,    3.80,    3.67,     3.7,   33551056,   2863
07/11/05,    3.72,    3.73,    3.85,    3.67,     3.8,   42580255,   3761
04/11/05,    3.76,    3.80,    3.91,    3.72,     3.8,   54110836,   4415
03/11/05,    3.87,    3.85,    3.89,    3.79,     3.8,   50127454,   4418
01/11/05,    3.77,    3.76,    3.85,    3.69,     3.7,   64308061,   5341
31/10/05,    3.72,    3.67,    3.72,    3.59,     3.6,   31471495,   2487
28/10/05,    3.59,    3.63,    3.66,    3.59,     3.6,   32850902,   1984
27/10/05,    3.59,    3.64,    3.73,    3.59,     3.7,   28017523,   2280
26/10/05,    3.69,    3.72,    3.75,    3.61,     3.6,   29535709,   2035
25/10/05,    3.72,    3.72,    3.76,    3.64,     3.6,   33997340,   2691
24/10/05,    3.72,    3.64,    3.72,    3.51,     3.5,   36267050,   2949
21/10/05,    3.53,    3.47,    3.54,    3.44,     3.4,   36922967,   3300
20/10/05,    3.38,    3.50,    3.66,    3.38,     3.6,   64254771,   5456
19/10/05,    3.59,    3.53,    3.65,    3.45,     3.5,   62792036,   4438
18/10/05,    3.51,    3.64,    3.73,    3.51,     3.7,   54993863,   4026
17/10/05,    3.72,    3.66,    3.72,    3.61,     3.6,   59959160,   2939
14/10/05,    3.59,    3.58,    3.69,    3.51,     3.6,   53993585,   3622
13/10/05,    3.63,    3.59,    3.66,    3.53,     3.6,   55660036,   5060
11/10/05,    3.72,    3.72,    3.74,    3.66,     3.7,   60663163,   3082
10/10/05,    3.64,    3.67,    3.72,    3.61,     3.7,   44175082,   3292
07/10/05,    3.66,    3.72,    3.73,    3.66,     3.7,   63227651,   4300
06/10/05,    3.64,    3.67,    3.79,    3.56,     3.7,  100978837,   6582
05/10/05,    3.78,    3.86,    4.00,    3.78,     3.9,   63688758,   5640
04/10/05,    3.99,    4.04,    4.16,    3.98,     4.1,   56754056,   4549
03/10/05,    4.16,    4.14,    4.16,    4.07,     4.1,   28595997,   1973
30/09/05,    4.10,    4.08,    4.13,    4.05,     4.1,   30107770,   2421
29/09/05,    4.09,    4.14,    4.24,    4.09,     4.2,   41904609,   2703
28/09/05,    4.19,    4.19,    4.24,    4.16,     4.1,   33437315,   2661
27/09/05,    4.16,    4.07,    4.16,    4.00,     4.0,   39312153,   2301
26/09/05,    4.05,    4.04,    4.11,    3.98,     4.1,   47687878,   4183
23/09/05,    4.13,    4.13,    4.20,    4.09,     4.2,   47772100,   4204
22/09/05,    4.16,    4.19,    4.33,    4.12,     4.2,   61463596,   5173
21/09/05,    4.27,    4.20,    4.27,    4.07,     4.1,   49638505,   3738
20/09/05,    4.11,    4.09,    4.13,    4.07,     4.1,   33501575,   2515
19/09/05,    4.10,    4.07,    4.11,    3.98,     3.9,   47139392,   3326
16/09/05,    4.00,    3.98,    4.02,    3.94,     3.9,   32777600,   2857
15/09/05,    3.98,    3.98,    4.00,    3.98,     3.9,   37995406,   2725
14/09/05,    3.94,    3.93,    3.94,    3.88,     3.8,   27650676,   2145
13/09/05,    3.88,    3.91,    3.98,    3.88,     3.9,   22924501,   2224
12/09/05,    3.93,    3.95,    3.98,    3.91,     3.9,   43745288,   3696
09/09/05,    3.91,    3.86,    3.93,    3.79,     3.7,   40843865,   2928
08/09/05,    3.77,    3.77,    3.79,    3.73,     3.7,   25555446,   1944
06/09/05,    3.78,    3.75,    3.79,    3.72,     3.7,   46197118,   2912
05/09/05,    3.73,    3.72,    3.76,    3.68,     3.7,   20594427,   2064
02/09/05,    3.72,    3.72,    3.74,    3.66,     3.7,   51114835,   4255
01/09/05,    3.72,    3.73,    3.80,    3.72,     3.7,   43861724,   3677
31/08/05,    3.73,    3.72,    3.73,    3.66,     3.6,   60787722,   2098
30/08/05,    3.66,    3.63,    3.66,    3.59,     3.5,   39620478,   1719
29/08/05,    3.59,    3.58,    3.60,    3.57,     3.5,   26663259,   1272
26/08/05,    3.51,    3.56,    3.59,    3.50,     3.5,   27935215,   1376
25/08/05,    3.59,    3.59,    3.61,    3.57,     3.5,   41086325,   1551
24/08/05,    3.58,    3.53,    3.58,    3.44,     3.4,   42108318,   1664
23/08/05,    3.46,    3.50,    3.55,    3.46,     3.5,   24385319,   1205
22/08/05,    3.53,    3.52,    3.56,    3.46,     3.4,   38142899,   1478
19/08/05,    3.45,    3.42,    3.46,    3.34,     3.4,   66641508,   2279
18/08/05,    3.41,    3.44,    3.46,    3.38,     3.4,   37807428,   1758
17/08/05,    3.41,    3.45,    3.51,    3.41,     3.4,   64476006,   2777
16/08/05,    3.47,    3.50,    3.58,    3.47,     3.5,   33878406,   2040
15/08/05,    3.56,    3.53,    3.59,    3.46,     3.5,   74227043,   2395
12/08/05,    3.53,    3.44,    3.53,    3.36,     3.3,   58721127,   2168
11/08/05,    3.46,    3.46,    3.52,    3.42,     3.4,   50179678,   2050
10/08/05,    3.43,    3.44,    3.45,    3.40,     3.4,   43772580,   1426
09/08/05,    3.41,    3.38,    3.42,    3.36,     3.3,   38823496,   1660
08/08/05,    3.36,    3.35,    3.37,    3.31,     3.3,   28471336,   1289
05/08/05,    3.30,    3.30,    3.32,    3.27,     3.3,   26824238,    809
04/08/05,    3.27,    3.28,    3.32,    3.26,     3.2,   27594637,   1114
03/08/05,    3.32,    3.32,    3.34,    3.30,     3.3,   43865210,   1865
02/08/05,    3.29,    3.26,    3.30,    3.21,     3.2,   35274012,   1470
01/08/05,    3.20,    3.19,    3.23,    3.12,     3.1,   44827299,   1833
29/07/05,    3.14,    3.16,    3.19,    3.13,     3.1,   25947341,   1085
28/07/05,    3.19,    3.17,    3.20,    3.13,     3.1,   41608463,   1847
27/07/05,    3.13,    3.08,    3.13,    3.05,     3.0,   33646542,   1419
26/07/05,    3.05,    3.05,    3.07,    3.00,     3.0,   25628595,   1238
25/07/05,    3.04,    3.03,    3.07,    3.02,     3.0,   86232661,   2058
22/07/05,    3.11,    3.08,    3.11,    3.02,     3.0,   44810360,   1458
21/07/05,    3.06,    3.05,    3.08,    3.01,     3.0,   22190163,    996
20/07/05,    3.02,    3.02,    3.05,    2.98,     2.9,   34249950,   1343
19/07/05,    3.00,    3.00,    3.02,    2.97,     3.0,   31330629,   1111
18/07/05,    3.00,    3.01,    3.02,    2.98,     3.0,   41125044,   1303
15/07/05,    3.02,    3.05,    3.08,    3.02,     3.0,   30790092,   1592
14/07/05,    3.11,    3.11,    3.19,    3.07,     3.1,   45576052,   1891
13/07/05,    3.16,    3.18,    3.19,    3.15,     3.1,   32209675,   1173
12/07/05,    3.17,    3.15,    3.18,    3.12,     3.1,   46428388,   1285
11/07/05,    3.11,    3.12,    3.13,    3.10,     3.1,   48988806,   1433
08/07/05,    3.13,    3.13,    3.15,    3.08,     3.0,   42305424,   1167
07/07/05,    3.07,    3.08,    3.13,    3.05,     3.0,   52811590,   1661
06/07/05,    3.14,    3.16,    3.19,    3.13,     3.1,   43658773,   1159
05/07/05,    3.15,    3.15,    3.19,    3.09,     3.1,   47522945,   1779
04/07/05,    3.12,    3.11,    3.12,    3.07,     3.0,   10088721,    440
01/07/05,    3.12,    3.08,    3.13,    3.04,     3.0,   25135101,    843
30/06/05,    3.02,    3.05,    3.10,    3.02,     3.0,   26483352,   1120
29/06/05,    3.07,    3.08,    3.12,    3.05,     3.0,   24342576,    965
28/06/05,    3.08,    3.11,    3.13,    3.08,     3.1,   39143237,   1330
27/06/05,    3.13,    3.09,    3.14,    2.98,     2.9,   46142176,   1881
24/06/05,    3.00,    3.02,    3.08,    2.99,     3.0,   46036857,   1583
23/06/05,    3.05,    3.08,    3.13,    3.05,     3.1,   56646561,   1858
22/06/05,    3.11,    3.06,    3.11,    3.05,     3.0,   37936414,   1050
21/06/05,    3.08,    3.08,    3.10,    3.06,     3.0,   43412434,   1379
20/06/05,    3.08,    3.06,    3.11,    3.04,     3.0,   76510658,   1886
17/06/05,    3.04,    3.02,    3.04,    3.00,     3.0,   54471536,   1792
16/06/05,    2.98,    2.97,    2.99,    2.92,     2.9,   43330473,   1278
15/06/05,    2.93,    2.90,    2.93,    2.87,     2.9,   42284606,   1574
14/06/05,    2.90,    2.88,    2.92,    2.87,     2.8,   53777128,   1568
13/06/05,    2.87,    2.88,    2.90,    2.87,     2.8,   21645108,   1172
10/06/05,    2.88,    2.88,    2.90,    2.87,     2.8,   21800468,    786
09/06/05,    2.87,    2.86,    2.88,    2.80,     2.8,   36011117,   1370
08/06/05,    2.84,    2.87,    2.88,    2.83,     2.8,   45100089,   1276
07/06/05,    2.83,    2.87,    2.88,    2.83,     2.8,   47522744,   1447
06/06/05,    2.90,    2.89,    2.92,    2.87,     2.8,   41906809,   1335
03/06/05,    2.93,    2.92,    2.94,    2.89,     2.9,   24830337,   1059
02/06/05,    2.94,    2.94,    2.96,    2.92,     2.9,   40120361,   1503
01/06/05,    2.92,    2.90,    2.92,    2.87,     2.8,   38721465,   1553
31/05/05,    2.87,    2.87,    2.88,    2.84,     2.8,   45804419,   1326
30/05/05,    2.87,    2.87,    2.88,    2.83,     2.8,   16150151,    879
27/05/05,    2.87,    2.83,    2.87,    2.82,     2.8,   22484335,    922
25/05/05,    2.79,    2.78,    2.82,    2.76,     2.7,   26062575,   1209
24/05/05,    2.76,    2.73,    2.76,    2.69,     2.7,   18409985,    813
23/05/05,    2.71,    2.72,    2.77,    2.71,     2.7,   15201462,    690
20/05/05,    2.77,    2.77,    2.80,    2.76,     2.7,   17837601,    733
19/05/05,    2.76,    2.74,    2.76,    2.71,     2.7,   22187754,    981
18/05/05,    2.74,    2.74,    2.76,    2.71,     2.7,   37820751,   1390
17/05/05,    2.71,    2.68,    2.71,    2.63,     2.6,   27669028,   1038
16/05/05,    2.65,    2.63,    2.65,    2.62,     2.6,   45117145,   1252
13/05/05,    2.62,    2.65,    2.69,    2.62,     2.6,   45476150,   1466
12/05/05,    2.68,    2.71,    2.76,    2.66,     2.7,   44043659,   1384
11/05/05,    2.74,    2.72,    2.76,    2.71,     2.7,   31534080,   1026
10/05/05,    2.72,    2.76,    2.80,    2.72,     2.8,   27863243,    915
09/05/05,    2.80,    2.79,    2.82,    2.76,     2.8,   17932073,    726
06/05/05,    2.79,    2.82,    2.83,    2.75,     2.7,   32055266,   1252
05/05/05,    2.74,    2.71,    2.74,    2.71,     2.7,   35183652,   1159
04/05/05,    2.69,    2.68,    2.71,    2.65,     2.6,   30188411,   1151
03/05/05,    2.65,    2.65,    2.68,    2.62,     2.6,   25081990,   1098
02/05/05,    2.66,    2.64,    2.67,    2.62,     2.6,   20995714,    927
29/04/05,    2.67,    2.63,    2.67,    2.62,     2.6,   31235440,    900
28/04/05,    2.62,    2.62,    2.65,    2.60,     2.6,   35626167,   1474
27/04/05,    2.66,    2.68,    2.74,    2.66,     2.7,   32697814,   1260
26/04/05,    2.74,    2.74,    2.74,    2.69,     2.7,   32214367,   1021
25/04/05,    2.71,    2.71,    2.72,    2.63,     2.6,   24710402,   1140
22/04/05,    2.63,    2.69,    2.74,    2.63,     2.7,   17453854,    790
20/04/05,    2.68,    2.71,    2.73,    2.68,     2.7,   24481765,    997
19/04/05,    2.71,    2.69,    2.71,    2.65,     2.6,   39609907,   1037
18/04/05,    2.62,    2.63,    2.68,    2.62,     2.6,   42806112,   1329
15/04/05,    2.65,    2.68,    2.71,    2.65,     2.6,   32259778,   1289
14/04/05,    2.71,    2.71,    2.83,    2.68,     2.7,   41475719,   1659
13/04/05,    2.76,    2.80,    2.87,    2.76,     2.8,   59871329,   2116
12/04/05,    2.83,    2.82,    2.87,    2.78,     2.8,   39205994,   1460
11/04/05,    2.86,    2.83,    2.87,    2.83,     2.8,   24597286,    971
08/04/05,    2.83,    2.87,    2.88,    2.83,     2.8,   22196000,    799
07/04/05,    2.87,    2.87,    2.90,    2.83,     2.9,   36821261,   1348
06/04/05,    2.87,    2.87,    2.90,    2.83,     2.8,   39208452,   1262
05/04/05,    2.87,    2.90,    2.97,    2.87,     2.9,   32224118,   1169
04/04/05,    2.92,    2.95,    2.99,    2.90,     2.9,   33910825,   1620
01/04/05,    2.92,    2.92,    2.97,    2.89,     2.9,   44985190,   1300
31/03/05,    2.87,    2.87,    2.88,    2.83,     2.8,   37115615,   1233
30/03/05,    2.83,    2.77,    2.83,    2.74,     2.7,   38883067,   1452
29/03/05,    2.76,    2.79,    2.87,    2.74,     2.8,   35493423,   1487
28/03/05,    2.82,    2.83,    2.87,    2.82,     2.8,   22395276,    841
24/03/05,    2.87,    2.87,    2.88,    2.83,     2.8,   24942445,    805
23/03/05,    2.83,    2.83,    2.88,    2.82,     2.8,   55681328,   1725
22/03/05,    2.87,    2.91,    2.96,    2.84,     2.9,   56635185,   1609
21/03/05,    2.93,    2.93,    2.95,    2.92,     2.9,   55303105,   1258
18/03/05,    2.95,    2.95,    2.99,    2.90,     2.9,   34593765,   1076
17/03/05,    2.98,    2.97,    3.00,    2.90,     2.9,   38817962,   1264
16/03/05,    2.95,    2.90,    2.96,    2.84,     2.8,   56397601,   2112
15/03/05,    2.89,    2.92,    3.00,    2.89,     2.9,   53355491,   2785
14/03/05,    2.97,    2.98,    3.01,    2.92,     3.0,   47554215,   2026
11/03/05,    3.00,    3.02,    3.08,    2.98,     3.0,   38864805,   1624
10/03/05,    3.04,    3.05,    3.15,    3.02,     3.1,   43775645,   1949
09/03/05,    3.13,    3.18,    3.23,    3.12,     3.1,   32307913,   1314
08/03/05,    3.19,    3.19,    3.19,    3.16,     3.1,   35035278,   1180
07/03/05,    3.22,    3.20,    3.26,    3.16,     3.2,   29688129,   1444
04/03/05,    3.20,    3.20,    3.23,    3.18,     3.1,   38089460,   1366
03/03/05,    3.16,    3.13,    3.16,    3.08,     3.0,   65437773,   1813
02/03/05,    3.05,    3.00,    3.05,    2.93,     2.9,   53984391,   1764
01/03/05,    2.97,    2.98,    3.04,    2.94,     3.0,   65083457,   2312
28/02/05,    3.08,    3.08,    3.16,    3.00,     3.1,   58433269,   1978
25/02/05,    3.14,    3.13,    3.16,    3.05,     3.0,   57991005,   2052
24/02/05,    3.08,    3.05,    3.08,    3.02,     3.0,   54983324,   1990
23/02/05,    2.97,    2.96,    2.98,    2.92,     2.9,   53513394,   1453
22/02/05,    2.91,    2.92,    2.97,    2.88,     2.9,   51495386,   1872
21/02/05,    2.89,    2.88,    2.90,    2.87,     2.8,   46665856,   1159
18/02/05,    2.87,    2.87,    2.87,    2.83,     2.8,   31959806,   1192
17/02/05,    2.87,    2.88,    2.90,    2.87,     2.8,   63452471,   1450
16/02/05,    2.87,    2.83,    2.87,    2.79,     2.8,  101821331,   2218
15/02/05,    2.82,    2.82,    2.83,    2.78,     2.8,   49210707,   1378
14/02/05,    2.83,    2.85,    2.87,    2.83,     2.8,   33218495,   1209
11/02/05,    2.87,    2.87,    2.89,    2.82,     2.8,   56912980,   2306
10/02/05,    2.82,    2.80,    2.83,    2.76,     2.7,   35024456,   1644
09/02/05,    2.83,    2.86,    2.88,    2.77,     2.8,   77077619,   3039
04/02/05,    2.71,    2.65,    2.71,    2.58,     2.6,   98201768,   2786
03/02/05,    2.68,    2.65,    2.68,    2.63,     2.6,   35752614,   1208
02/02/05,    2.65,    2.63,    2.65,    2.62,     2.6,   35493707,   1152
01/02/05,    2.62,    2.62,    2.62,    2.62,     2.6,   44433160,    884
31/01/05,    2.62,    2.62,    2.62,    2.60,     2.6,   22493749,    718
28/01/05,    2.60,    2.60,    2.62,    2.58,     2.6,   31065241,   1074
27/01/05,    2.62,    2.62,    2.64,    2.60,     2.6,   43848009,   1275
26/01/05,    2.62,    2.62,    2.63,    2.62,     2.6,   39077201,   1188
24/01/05,    2.58,    2.58,    2.60,    2.55,     2.5,   16331336,    756
21/01/05,    2.55,    2.56,    2.57,    2.52,     2.5,   28949699,    985
20/01/05,    2.54,    2.56,    2.58,    2.52,     2.5,   32990069,   1206
19/01/05,    2.60,    2.60,    2.62,    2.57,     2.5,   49305269,   1389
18/01/05,    2.58,    2.58,    2.60,    2.56,     2.5,   30758724,   1127
17/01/05,    2.62,    2.62,    2.63,    2.62,     2.6,   40034296,    930
14/01/05,    2.62,    2.62,    2.62,    2.59,     2.6,   49737338,   1371
13/01/05,    2.62,    2.61,    2.62,    2.58,     2.6,   60595788,   1671
12/01/05,    2.59,    2.58,    2.62,    2.53,     2.6,   38042251,   1478
11/01/05,    2.61,    2.61,    2.62,    2.56,     2.5,   31113551,    978
10/01/05,    2.57,    2.61,    2.63,    2.56,     2.6,   38808333,   1542
07/01/05,    2.62,    2.62,    2.62,    2.58,     2.6,   28961898,   1063
06/01/05,    2.60,    2.59,    2.62,    2.56,     2.6,   31568107,   1242
05/01/05,    2.59,    2.60,    2.62,    2.56,     2.6,   34499021,   1277
04/01/05,    2.60,    2.63,    2.65,    2.60,     2.6,   42312940,   1525
03/01/05,    2.62,    2.68,    2.71,    2.62,     2.7,   33688292,   1335
30/12/04,    2.71,    2.71,    2.71,    2.71,     2.7,   13467905,    569
29/12/04,    2.71,    2.71,    2.71,    2.71,     2.7,   19525591,    922
28/12/04,    2.70,    2.69,    2.71,    2.65,     2.6,   17080235,    763
27/12/04,    2.69,    2.69,    2.71,    2.66,     2.6,   84306532,    799
23/12/04,    2.69,    2.67,    2.70,    2.63,     2.6,   36567139,   1095
22/12/04,    2.65,    2.68,    2.71,    2.65,     2.6,   41918022,   1582
21/12/04,    2.69,    2.68,    2.71,    2.63,     2.6,   43208230,   1688
20/12/04,    2.63,    2.65,    2.65,    2.62,     2.6,   78213002,   1717
17/12/04,    2.63,    2.65,    2.68,    2.62,     2.6,   30388858,   1223
16/12/04,    2.65,    2.65,    2.65,    2.61,     2.6,   69579122,   2175
15/12/04,    2.62,    2.60,    2.62,    2.56,     2.6,   79317967,   3191
14/12/04,    2.62,    2.60,    2.62,    2.58,     2.6,   32309929,   1070
13/12/04,    2.58,    2.58,    2.58,    2.56,     2.5,   25562526,    912
10/12/04,    2.56,    2.56,    2.58,    2.52,     2.5,   32170511,    934
09/12/04,    2.52,    2.56,    2.61,    2.52,     2.6,   29096924,   1291
08/12/04,    2.60,    2.58,    2.61,    2.56,     2.6,   29650573,   1080
07/12/04,    2.60,    2.61,    2.62,    2.58,     2.6,   28699512,   1188
06/12/04,    2.62,    2.62,    2.64,    2.62,     2.6,   25154374,    782
03/12/04,    2.62,    2.62,    2.63,    2.61,     2.6,   33935564,   1362
02/12/04,    2.62,    2.62,    2.67,    2.60,     2.6,   31918030,   1447
01/12/04,    2.66,    2.65,    2.68,    2.60,     2.6,   48969555,   2095
30/11/04,    2.60,    2.59,    2.62,    2.56,     2.5,   36781760,   1218
29/11/04,    2.57,    2.58,    2.62,    2.56,     2.6,   34180718,   1083
26/11/04,    2.62,    2.62,    2.62,    2.60,     2.6,   26889788,   1133
25/11/04,    2.62,    2.62,    2.62,    2.58,     2.6,   56136686,   2371
24/11/04,    2.49,    2.52,    2.55,    2.49,     2.5,   40065896,   1778
23/11/04,    2.52,    2.52,    2.58,    2.49,     2.5,   36564506,   1397
22/11/04,    2.56,    2.56,    2.57,    2.52,     2.5,   29134283,   1130
19/11/04,    2.52,    2.52,    2.58,    2.50,     2.5,   32339306,   1377
18/11/04,    2.54,    2.55,    2.60,    2.52,     2.6,   41552414,   1797
17/11/04,    2.56,    2.58,    2.60,    2.56,     2.5,   40739717,   1870
16/11/04,    2.55,    2.58,    2.65,    2.55,     2.6,   88433044,   3342
12/11/04,    2.66,    2.67,    2.68,    2.65,     2.6,   34639155,   1116
11/11/04,    2.65,    2.65,    2.65,    2.62,     2.6,   16021105,    641
10/11/04,    2.65,    2.64,    2.65,    2.62,     2.6,   20013395,    876
09/11/04,    2.62,    2.62,    2.65,    2.60,     2.6,   24670607,   1072
08/11/04,    2.63,    2.65,    2.68,    2.62,     2.6,   34801696,   1342
05/11/04,    2.66,    2.65,    2.68,    2.63,     2.6,   34729159,   1298
04/11/04,    2.62,    2.62,    2.64,    2.62,     2.6,   39208977,    979
03/11/04,    2.62,    2.62,    2.65,    2.62,     2.6,   35036863,   1528
01/11/04,    2.62,    2.62,    2.62,    2.60,     2.6,    9008180,    421
29/10/04,    2.62,    2.62,    2.62,    2.58,     2.6,   45222303,    898
28/10/04,    2.60,    2.61,    2.62,    2.59,     2.6,   19668413,    901
27/10/04,    2.62,    2.62,    2.64,    2.62,     2.6,   30126418,   1081
26/10/04,    2.62,    2.62,    2.65,    2.59,     2.6,   45860784,   1297
25/10/04,    2.65,    2.63,    2.65,    2.62,     2.6,   24911568,    873
22/10/04,    2.63,    2.64,    2.66,    2.62,     2.6,   36165155,   1074
21/10/04,    2.62,    2.62,    2.63,    2.57,     2.5,   43140347,   1231
20/10/04,    2.60,    2.58,    2.62,    2.55,     2.5,   39581395,   1461
19/10/04,    2.58,    2.62,    2.67,    2.58,     2.6,   45767547,   1538
18/10/04,    2.64,    2.62,    2.65,    2.58,     2.6,   78692873,   1858
15/10/04,    2.60,    2.57,    2.60,    2.55,     2.5,   42371615,   1178
14/10/04,    2.55,    2.52,    2.56,    2.45,     2.5,   67164637,   2167
13/10/04,    2.56,    2.55,    2.64,    2.48,     2.6,   89943932,   3678
11/10/04,    2.66,    2.67,    2.71,    2.65,     2.6,    9038159,    479
08/10/04,    2.69,    2.71,    2.71,    2.68,     2.7,   51012486,   1283
07/10/04,    2.71,    2.71,    2.71,    2.67,     2.7,   58351109,   1387
06/10/04,    2.68,    2.69,    2.71,    2.65,     2.6,   52412172,   1494
05/10/04,    2.68,    2.65,    2.68,    2.62,     2.6,   37047775,   1326
04/10/04,    2.63,    2.63,    2.65,    2.62,     2.6,   30432720,   1192
01/10/04,    2.62,    2.62,    2.62,    2.55,     2.5,   48407837,   1757
30/09/04,    2.53,    2.54,    2.56,    2.52,     2.5,   42223325,   1041
29/09/04,    2.52,    2.52,    2.55,    2.51,     2.5,   40939083,   1133
28/09/04,    2.53,    2.52,    2.53,    2.49,     2.5,   49194704,   1354
27/09/04,    2.50,    2.51,    2.52,    2.48,     2.4,   41412810,   1437
24/09/04,    2.49,    2.49,    2.49,    2.45,     2.4,   33821640,   1372
23/09/04,    2.45,    2.44,    2.45,    2.39,     2.3,   43180971,   1399
22/09/04,    2.38,    2.42,    2.44,    2.38,     2.4,   42894523,   1682
21/09/04,    2.39,    2.39,    2.43,    2.36,     2.3,   46146035,   1406
20/09/04,    2.37,    2.38,    2.39,    2.37,     2.3,   48530325,   1570
17/09/04,    2.35,    2.35,    2.35,    2.33,     2.3,   25720922,   1127
16/09/04,    2.34,    2.32,    2.34,    2.31,     2.3,   25766799,    964
15/09/04,    2.31,    2.31,    2.32,    2.29,     2.3,   36499928,   1039
14/09/04,    2.31,    2.31,    2.32,    2.26,     2.2,   52848096,   1728
13/09/04,    2.26,    2.27,    2.29,    2.25,     2.2,   27373827,    917
10/09/04,    2.26,    2.26,    2.29,    2.26,     2.2,   25075090,    783
09/09/04,    2.29,    2.27,    2.30,    2.24,     2.2,   36595622,   1317
08/09/04,    2.27,    2.27,    2.29,    2.24,     2.2,   36111869,   1143
06/09/04,    2.24,    2.24,    2.25,    2.23,     2.2,    3849865,    209
03/09/04,    2.24,    2.25,    2.25,    2.23,     2.2,   12269119,    619
02/09/04,    2.24,    2.23,    2.25,    2.20,     2.2,   27568674,    961
01/09/04,    2.21,    2.21,    2.23,    2.20,     2.2,   26511794,    933
31/08/04,    2.21,    2.21,    2.24,    2.20,     2.2,   33545465,   1072
30/08/04,    2.21,    2.21,    2.23,    2.21,     2.2,   29727073,   1002
27/08/04,    2.23,    2.23,    2.24,    2.23,     2.2,   18639022,    654
26/08/04,    2.23,    2.23,    2.26,    2.22,     2.2,   27271497,   1198
25/08/04,    2.27,    2.26,    2.29,    2.25,     2.2,   41050247,   1088
24/08/04,    2.25,    2.26,    2.29,    2.23,     2.2,   43087136,   1293
23/08/04,    2.26,    2.27,    2.31,    2.25,     2.2,   40679694,   1566
20/08/04,    2.29,    2.26,    2.29,    2.21,     2.2,   66374751,   2176
19/08/04,    2.21,    2.21,    2.23,    2.19,     2.1,   41440529,   1697
18/08/04,    2.19,    2.18,    2.19,    2.15,     2.1,   52279720,   1807
17/08/04,    2.17,    2.17,    2.19,    2.16,     2.1,   29009889,   1147
16/08/04,    2.17,    2.17,    2.18,    2.13,     2.1,   75602974,   1576
13/08/04,    2.15,    2.17,    2.19,    2.13,     2.1,   25557721,    885
12/08/04,    2.18,    2.18,    2.19,    2.16,     2.1,   60450935,   1101
11/08/04,    2.16,    2.18,    2.19,    2.13,     2.1,   83476089,   2032
10/08/04,    2.15,    2.13,    2.15,    2.12,     2.1,   38043720,   1353
09/08/04,    2.12,    2.12,    2.12,    2.10,     2.1,   33155956,    838
06/08/04,    2.12,    2.11,    2.12,    2.08,     2.1,   47156734,   1077
05/08/04,    2.08,    2.12,    2.15,    2.08,     2.1,   45936114,   1728
04/08/04,    2.12,    2.12,    2.13,    2.08,     2.1,   55565162,   1680
03/08/04,    2.11,    2.11,    2.12,    2.08,     2.1,   32520873,    987
02/08/04,    2.12,    2.10,    2.12,    2.08,     2.1,   29494738,   1115
30/07/04,    2.12,    2.12,    2.13,    2.09,     2.1,   52260221,   1591
29/07/04,    2.12,    2.11,    2.12,    2.08,     2.0,   44091852,   1556
28/07/04,    2.08,    2.08,    2.09,    2.04,     2.0,   51509175,   1453
27/07/04,    2.04,    2.03,    2.04,    2.00,     2.0,   39229589,   1011
26/07/04,    1.98,    2.01,    2.06,    1.97,     2.0,   36305239,   1365
23/07/04,    2.02,    2.03,    2.04,    2.01,     2.0,   37473920,   1418
22/07/04,    2.03,    2.04,    2.08,    2.03,     2.0,   40020299,   1572
21/07/04,    2.08,    2.08,    2.12,    2.08,     2.0,   48081181,   1424
20/07/04,    2.08,    2.08,    2.12,    2.08,     2.0,   37305951,   1345
19/07/04,    2.09,    2.11,    2.13,    2.08,     2.1,   50103590,   1539
16/07/04,    2.12,    2.12,    2.12,    2.10,     2.1,   53289452,   1709
15/07/04,    2.08,    2.08,    2.09,    2.03,     2.0,   60364583,   2020
14/07/04,    2.00,    2.00,    2.03,    1.98,     2.0,   46816860,   1510
13/07/04,    2.00,    2.01,    2.03,    2.00,     2.0,   33564971,   1260
12/07/04,    2.01,    2.01,    2.03,    1.98,     1.9,   36514016,   1139
08/07/04,    1.99,    2.00,    2.03,    1.98,     2.0,   31798700,   1103
07/07/04,    2.00,    2.03,    2.08,    2.00,     2.0,   41551098,   1333
06/07/04,    2.04,    2.06,    2.08,    2.03,     2.0,   36568215,   1062
05/07/04,    2.08,    2.08,    2.08,    2.06,     2.0,   17815672,    743
02/07/04,    2.08,    2.08,    2.09,    2.08,     2.0,   28245492,   1016
01/07/04,    2.08,    2.08,    2.09,    2.08,     2.0,   44482822,   1326
30/06/04,    2.09,    2.06,    2.09,    2.03,     2.0,   51919901,   1308
29/06/04,    2.04,    2.03,    2.06,    1.98,     2.0,   27394581,    920
28/06/04,    2.03,    2.03,    2.08,    2.02,     2.0,   29126977,   1042
25/06/04,    2.06,    2.08,    2.09,    2.04,     2.0,   29083688,   1072
24/06/04,    2.10,    2.11,    2.12,    2.08,     2.1,   38216644,   1327
23/06/04,    2.11,    2.08,    2.11,    2.01,     2.0,  112241881,   1996
22/06/04,    2.02,    1.98,    2.03,    1.97,     1.9,   43111042,   1232
21/06/04,    1.98,    2.00,    2.03,    1.98,     2.0,   62953403,   1340
18/06/04,    2.03,    2.03,    2.05,    2.00,     2.0,   26762236,   1063
17/06/04,    2.03,    2.03,    2.03,    2.00,     2.0,   54186129,   1312
16/06/04,    2.03,    2.02,    2.03,    1.98,     2.0,   55533329,   2110
15/06/04,    2.01,    2.01,    2.03,    1.97,     2.0,   73068512,   2340
14/06/04,    1.95,    1.92,    1.95,    1.91,     1.9,   73145591,   1935
11/06/04,    1.94,    1.94,    1.96,    1.92,     1.9,   13183098,    382
09/06/04,    1.94,    1.94,    1.97,    1.92,     1.9,   58009017,   1547
08/06/04,    1.97,    1.99,    2.03,    1.97,     2.0,   45651557,   1325
07/06/04,    2.01,    1.98,    2.01,    1.97,     1.9,   31776999,   1212
04/06/04,    1.96,    1.97,    1.98,    1.95,     1.9,   22666026,    945
03/06/04,    1.96,    1.96,    1.98,    1.94,     1.9,   22945010,    852
02/06/04,    1.98,    2.00,    2.03,    1.97,     2.0,   71771552,   1796
01/06/04,    1.98,    1.95,    1.98,    1.92,     1.9,   49286092,   1569
31/05/04,    1.92,    1.92,    1.94,    1.92,     1.9,   22446627,    882
28/05/04,    1.92,    1.92,    1.97,    1.91,     1.9,   63216446,   1663
27/05/04,    1.94,    1.92,    1.94,    1.91,     1.9,   47968010,   1700
26/05/04,    1.91,    1.91,    1.92,    1.90,     1.9,   42872685,   1453
25/05/04,    1.91,    1.92,    1.92,    1.91,     1.9,   35321260,   1320
24/05/04,    1.92,    1.88,    1.92,    1.84,     1.8,   55993531,   1766
21/05/04,    1.81,    1.84,    1.90,    1.81,     1.9,   77306677,   3031
20/05/04,    1.87,    1.91,    1.92,    1.87,     1.9,   57172737,   1619
19/05/04,    1.92,    1.92,    1.97,    1.92,     1.9,   60153962,   2004
18/05/04,    1.92,    1.92,    1.96,    1.90,     1.9,   44537752,   1694
17/05/04,    1.92,    1.92,    1.93,    1.88,     1.9,   44283224,   1244
14/05/04,    1.97,    2.00,    2.08,    1.97,     2.0,   52613887,   1421
13/05/04,    2.03,    2.00,    2.03,    1.94,     1.9,   46858417,   1218
12/05/04,    1.99,    1.98,    2.03,    1.95,     2.0,   58012524,   1633
11/05/04,    2.00,    1.94,    2.01,    1.90,     1.9,   64585662,   1928
10/05/04,    1.87,    1.87,    1.91,    1.84,     1.8,   65108237,   2214
07/05/04,    1.92,    1.96,    1.98,    1.91,     1.9,   66602320,   2091
06/05/04,    2.00,    2.06,    2.12,    2.00,     2.1,   61598341,   2026
05/05/04,    2.15,    2.13,    2.17,    2.09,     2.1,   44369074,   1587
04/05/04,    2.12,    2.08,    2.12,    2.04,     2.0,   65493481,   1865
03/05/04,    2.03,    1.99,    2.04,    1.97,     2.0,   48024467,   1531
30/04/04,    2.01,    2.00,    2.08,    1.97,     2.0,   74252573,   2159
29/04/04,    2.03,    2.05,    2.18,    1.97,     2.1,   93538466,   3001
28/04/04,    2.13,    2.15,    2.20,    2.12,     2.1,   45127646,   1658
27/04/04,    2.19,    2.20,    2.21,    2.18,     2.1,   33208634,   1189
26/04/04,    2.18,    2.19,    2.23,    2.17,     2.2,   31770359,   1035
23/04/04,    2.21,    2.20,    2.21,    2.13,     2.1,   23242018,    935
22/04/04,    2.19,    2.19,    2.21,    2.18,     2.1,   68819291,   1714
20/04/04,    2.19,    2.24,    2.27,    2.19,     2.2,   68437514,   1506
19/04/04,    2.26,    2.26,    2.31,    2.25,     2.2,   59439349,   1307
16/04/04,    2.29,    2.31,    2.32,    2.27,     2.2,   29537959,   1007
15/04/04,    2.30,    2.30,    2.32,    2.27,     2.3,   34689147,   1223
14/04/04,    2.32,    2.34,    2.35,    2.32,     2.3,   39984352,   1339
13/04/04,    2.36,    2.39,    2.42,    2.36,     2.3,   49856826,   1394
12/04/04,    2.38,    2.38,    2.39,    2.35,     2.3,   38576880,   1262
08/04/04,    2.35,    2.34,    2.35,    2.30,     2.3,   37842256,   1123
07/04/04,    2.31,    2.31,    2.32,    2.25,     2.3,   42216521,    818
06/04/04,    2.32,    2.32,    2.34,    2.29,     2.3,   27765203,    729
05/04/04,    2.31,    2.32,    2.34,    2.30,     2.3,   31919643,    955
02/04/04,    2.34,    2.32,    2.34,    2.29,     2.3,   43888855,   1440
01/04/04,    2.31,    2.32,    2.34,    2.29,     2.3,   48620823,   1741
31/03/04,    2.31,    2.29,    2.31,    2.24,     2.2,   60304466,   2199
30/03/04,    2.24,    2.23,    2.24,    2.19,     2.2,   40373418,   1462
29/03/04,    2.23,    2.23,    2.26,    2.21,     2.2,   28326802,   1001
26/03/04,    2.23,    2.23,    2.24,    2.21,     2.2,   37669452,   1073
25/03/04,    2.21,    2.21,    2.23,    2.19,     2.2,   33190917,   1163
24/03/04,    2.20,    2.21,    2.25,    2.19,     2.2,   49073731,   1358
23/03/04,    2.21,    2.23,    2.26,    2.19,     2.2,   32095288,   1260
22/03/04,    2.23,    2.23,    2.24,    2.21,     2.2,   28721547,   1075
19/03/04,    2.26,    2.29,    2.34,    2.25,     2.3,   38547894,   1468
18/03/04,    2.32,    2.27,    2.34,    2.21,     2.2,   56648372,   1820
17/03/04,    2.23,    2.21,    2.23,    2.19,     2.2,   34293845,   1137
16/03/04,    2.19,    2.19,    2.23,    2.17,     2.2,   37755038,   1389
15/03/04,    2.19,    2.20,    2.25,    2.18,     2.2,   33781898,   1274
12/03/04,    2.25,    2.25,    2.28,    2.23,     2.2,   38141169,   1277
11/03/04,    2.19,    2.23,    2.26,    2.18,     2.2,   47156806,   1592
10/03/04,    2.23,    2.31,    2.34,    2.23,     2.3,   36121952,   1266
09/03/04,    2.34,    2.34,    2.37,    2.32,     2.3,   39638920,   1184
08/03/04,    2.34,    2.34,    2.34,    2.33,     2.3,   30380831,    743
05/03/04,    2.32,    2.31,    2.34,    2.29,     2.3,   34908342,    927
04/03/04,    2.30,    2.32,    2.34,    2.29,     2.3,   28037295,    869
03/03/04,    2.33,    2.32,    2.34,    2.30,     2.3,   30202031,   1051
02/03/04,    2.30,    2.30,    2.34,    2.23,     2.2,   49238771,   1439
01/03/04,    2.31,    2.29,    2.32,    2.23,     2.2,   43923429,   1266
27/02/04,    2.21,    2.20,    2.21,    2.19,     2.2,   30499732,    795
26/02/04,    2.19,    2.21,    2.21,    2.19,     2.2,   25987699,    773
25/02/04,    2.22,    2.22,    2.25,    2.19,     2.1,   26623806,    597
20/02/04,    2.19,    2.13,    2.19,    2.08,     2.1,   68714208,   1991
19/02/04,    2.19,    2.21,    2.25,    2.19,     2.2,   60720736,   1710
18/02/04,    2.29,    2.29,    2.34,    2.26,     2.3,   73677151,   1805
17/02/04,    2.31,    2.29,    2.32,    2.25,     2.3,   66484838,   1705
16/02/04,    2.27,    2.29,    2.31,    2.26,     2.3,   62050228,   1478
13/02/04,    2.32,    2.34,    2.38,    2.30,     2.3,   58954147,   1808
12/02/04,    2.35,    2.34,    2.37,    2.31,     2.3,   50413987,   1346
11/02/04,    2.35,    2.34,    2.36,    2.27,     2.2,   65374488,   1912
10/02/04,    2.26,    2.24,    2.26,    2.19,     2.1,   42053828,   1151
09/02/04,    2.20,    2.21,    2.24,    2.20,     2.2,   43472687,   1156
06/02/04,    2.20,    2.13,    2.20,    2.08,     2.1,   55060461,   1476
05/02/04,    2.11,    2.12,    2.18,    2.08,     2.1,   57280805,   1245
04/02/04,    2.12,    2.16,    2.21,    2.12,     2.2,   45268027,   1500
03/02/04,    2.17,    2.16,    2.19,    2.13,     2.1,   97601803,   1421
02/02/04,    2.12,    2.10,    2.12,    2.06,     2.1,   59938764,   1752
30/01/04,    2.12,    2.15,    2.19,    2.12,     2.1,   61915029,   1903
29/01/04,    2.19,    2.22,    2.32,    2.18,     2.3,   61743074,   2167
28/01/04,    2.33,    2.34,    2.36,    2.32,     2.3,   31272040,    899
27/01/04,    2.34,    2.32,    2.35,    2.30,     2.3,   29428431,   1139
26/01/04,    2.34,    2.34,    2.36,    2.31,     2.3,   35555905,   1135
23/01/04,    2.31,    2.29,    2.31,    2.26,     2.2,   35249850,   1201
22/01/04,    2.29,    2.30,    2.34,    2.25,     2.2,   57325658,   1679
21/01/04,    2.34,    2.34,    2.37,    2.33,     2.3,   61222235,   1412
20/01/04,    2.37,    2.36,    2.38,    2.31,     2.3,   67443353,   1774
19/01/04,    2.34,    2.31,    2.34,    2.26,     2.2,   44150482,   1509
16/01/04,    2.26,    2.22,    2.26,    2.19,     2.2,   55539372,   1698
15/01/04,    2.23,    2.24,    2.26,    2.21,     2.2,   43119254,   1530
14/01/04,    2.27,    2.29,    2.35,    2.23,     2.3,   83335287,   2327
13/01/04,    2.34,    2.35,    2.37,    2.34,     2.3,   54185515,   1492
12/01/04,    2.32,    2.34,    2.38,    2.32,     2.3,   56389170,   1691
09/01/04,    2.32,    2.34,    2.37,    2.31,     2.3,   49522093,   1699
08/01/04,    2.34,    2.34,    2.40,    2.30,     2.4,   63839999,   2016
07/01/04,    2.35,    2.43,    2.49,    2.35,     2.3,   81940765,   2566
06/01/04,    2.38,    2.32,    2.38,    2.26,     2.3,   89122936,   2185
05/01/04,    2.26,    2.21,    2.26,    2.16,     2.1,   52022934,   1808
02/01/04,    2.13,    2.12,    2.13,    2.08,     2.0,   27338920,    896
30/12/03,    2.08,    2.08,    2.09,    2.08,     2.0,   24469724,    838
29/12/03,    2.08,    2.05,    2.08,    2.03,     2.0,   36996299,    785
26/12/03,    2.03,    2.03,    2.08,    2.01,     2.0,   20944787,    869
23/12/03,    2.06,    2.08,    2.13,    2.04,     2.0,   31260928,   1127
22/12/03,    2.09,    2.08,    2.09,    2.03,     2.0,   29321303,    956
19/12/03,    2.04,    2.06,    2.08,    2.03,     2.0,   36008286,    896
18/12/03,    2.04,    2.01,    2.04,    1.98,     1.9,   32691058,   1028
17/12/03,    1.99,    1.98,    2.01,    1.95,     1.9,   46799256,   1534
16/12/03,    1.94,    1.94,    1.97,    1.92,     1.9,   32409742,    837
15/12/03,    1.92,    1.95,    1.97,    1.92,     1.9,   54948253,   1253
12/12/03,    1.94,    1.97,    1.98,    1.92,     1.9,   38781997,   1117
11/12/03,    1.97,    1.96,    1.98,    1.92,     1.9,   47077608,   1535
10/12/03,    1.92,    1.92,    1.94,    1.92,     1.9,   61212774,   1402
09/12/03,    1.92,    1.92,    1.92,    1.87,     1.8,   92416987,   2166
08/12/03,    1.87,    1.86,    1.87,    1.84,     1.8,   34199121,    671
05/12/03,    1.86,    1.86,    1.87,    1.85,     1.8,   46059909,    963
04/12/03,    1.85,    1.84,    1.85,    1.83,     1.8,   37350499,    976
03/12/03,    1.84,    1.85,    1.87,    1.84,     1.8,   35841034,   1033
02/12/03,    1.86,    1.86,    1.87,    1.84,     1.8,   38253531,    971
01/12/03,    1.84,    1.83,    1.84,    1.79,     1.8,   27480650,   1048
28/11/03,    1.80,    1.79,    1.81,    1.78,     1.7,   28815985,    810
27/11/03,    1.79,    1.79,    1.79,    1.77,     1.7,   17803279,    595
26/11/03,    1.77,    1.78,    1.81,    1.77,     1.8,   56185332,   1486
25/11/03,    1.87,    1.87,    1.88,    1.87,     1.8,   47683528,   1354
24/11/03,    1.86,    1.87,    1.88,    1.86,     1.8,   44377582,   1438
21/11/03,    1.86,    1.87,    1.87,    1.85,     1.8,   38384389,    993
20/11/03,    1.87,    1.87,    1.87,    1.86,     1.8,   29370239,   1030
19/11/03,    1.87,    1.85,    1.87,    1.83,     1.8,   36474678,    875
18/11/03,    1.85,    1.84,    1.85,    1.83,     1.8,   30038331,    918
17/11/03,    1.82,    1.83,    1.85,    1.82,     1.8,   50574404,   1364
14/11/03,    1.86,    1.85,    1.87,    1.84,     1.8,   67406529,   1703
13/11/03,    1.82,    1.80,    1.82,    1.78,     1.8,   47067066,   1112
12/11/03,    1.79,    1.79,    1.81,    1.76,     1.7,   68889583,   1532
11/11/03,    1.76,    1.75,    1.76,    1.72,     1.7,   51756773,   1031
10/11/03,    1.75,    1.75,    1.76,    1.75,     1.7,   16525851,    634
07/11/03,    1.75,    1.76,    1.77,    1.75,     1.7,   19525704,    710
06/11/03,    1.75,    1.75,    1.75,    1.71,     1.7,   26672159,    975
05/11/03,    1.71,    1.71,    1.75,    1.71,     1.7,   31928008,   1155
04/11/03,    1.75,    1.76,    1.79,    1.74,     1.7,   52492115,   1254
03/11/03,    1.75,    1.71,    1.75,    1.71,     1.7,   42092674,    965
31/10/03,    1.71,    1.71,    1.75,    1.71,     1.7,   50798464,   1128
30/10/03,    1.71,    1.71,    1.75,    1.71,     1.7,   36367546,   1039
29/10/03,    1.74,    1.75,    1.77,    1.74,     1.7,   50420571,   1253
28/10/03,    1.75,    1.75,    1.75,    1.71,     1.7,   29978254,    802
27/10/03,    1.71,    1.72,    1.75,    1.71,     1.7,   45490739,   1009
24/10/03,    1.71,    1.71,    1.75,    1.67,     1.6,   36626605,   1054
23/10/03,    1.69,    1.69,    1.71,    1.67,     1.7,   44261365,   1369
22/10/03,    1.71,    1.73,    1.75,    1.71,     1.7,   34390405,   1010
21/10/03,    1.75,    1.75,    1.76,    1.75,     1.7,   40392965,   1109
20/10/03,    1.75,    1.75,    1.75,    1.71,     1.7,   74419531,   1509
17/10/03,    1.75,    1.75,    1.76,    1.75,     1.7,   19707720,    731
16/10/03,    1.76,    1.75,    1.79,    1.74,     1.7,   39758735,   1237
15/10/03,    1.77,    1.77,    1.83,    1.75,     1.8,   56478960,   1742
14/10/03,    1.81,    1.82,    1.85,    1.81,     1.8,   57497703,   1023
13/10/03,    1.85,    1.83,    1.85,    1.78,     1.7,   26980626,    945
10/10/03,    1.79,    1.79,    1.81,    1.78,     1.7,   28859959,    837
09/10/03,    1.80,    1.79,    1.83,    1.77,     1.7,   62999589,   1298
08/10/03,    1.79,    1.79,    1.81,    1.77,     1.7,   49722955,   1018
07/10/03,    1.77,    1.77,    1.78,    1.76,     1.7,   36064082,    958
06/10/03,    1.78,    1.78,    1.79,    1.75,     1.7,   43041992,    908
03/10/03,    1.77,    1.77,    1.78,    1.75,     1.7,   79195962,   1777
02/10/03,    1.75,    1.71,    1.75,    1.68,     1.7,   56727488,   1641
01/10/03,    1.68,    1.66,    1.68,    1.64,     1.6,   39666090,   1101
30/09/03,    1.63,    1.63,    1.67,    1.61,     1.6,   45619850,   1156
29/09/03,    1.64,    1.62,    1.64,    1.61,     1.6,   28847691,    775
26/09/03,    1.63,    1.63,    1.64,    1.62,     1.6,   37535829,    925
25/09/03,    1.63,    1.63,    1.66,    1.62,     1.6,   48397748,   1115
24/09/03,    1.65,    1.65,    1.67,    1.64,     1.6,   62909410,   1276
23/09/03,    1.63,    1.63,    1.67,    1.63,     1.6,   46068404,   1351
22/09/03,    1.65,    1.66,    1.68,    1.65,     1.6,   44567198,   1213
19/09/03,    1.69,    1.71,    1.75,    1.69,     1.7,   54381284,   1225
18/09/03,    1.71,    1.71,    1.71,    1.68,     1.7,   50534720,   1194
17/09/03,    1.71,    1.70,    1.71,    1.68,     1.7,   44568942,   1089
16/09/03,    1.71,    1.71,    1.71,    1.70,     1.7,   34123687,    890
15/09/03,    1.71,    1.71,    1.75,    1.69,     1.7,   63142613,   1563
12/09/03,    1.74,    1.74,    1.75,    1.71,     1.7,   42002514,    917
11/09/03,    1.75,    1.75,    1.75,    1.72,     1.7,   45871199,    993
10/09/03,    1.73,    1.71,    1.75,    1.67,     1.7,   46675589,   1157
09/09/03,    1.71,    1.71,    1.75,    1.71,     1.7,   70317333,   1175
08/09/03,    1.75,    1.76,    1.77,    1.75,     1.7,   42247499,   1050
05/09/03,    1.75,    1.75,    1.75,    1.71,     1.7,   58951902,   1430
04/09/03,    1.71,    1.71,    1.73,    1.65,     1.6,   88742339,   1853
03/09/03,    1.65,    1.64,    1.65,    1.61,     1.6,   47656210,   1299
02/09/03,    1.62,    1.62,    1.63,    1.62,     1.6,   34525155,    768
01/09/03,    1.62,    1.63,    1.64,    1.61,     1.6,   25491395,    780
29/08/03,    1.64,    1.62,    1.64,    1.58,     1.5,   49094207,   1283
28/08/03,    1.61,    1.61,    1.62,    1.58,     1.6,   37865043,    992
27/08/03,    1.61,    1.58,    1.61,    1.57,     1.5,   36646288,    946
26/08/03,    1.56,    1.56,    1.57,    1.51,     1.5,   43164687,    941
25/08/03,    1.54,    1.56,    1.57,    1.53,     1.5,   23668225,    658
22/08/03,    1.57,    1.57,    1.58,    1.56,     1.5,   30065927,    817
21/08/03,    1.57,    1.56,    1.58,    1.55,     1.5,   64793866,   1250
20/08/03,    1.56,    1.56,    1.57,    1.52,     1.5,   65557026,   1508
19/08/03,    1.56,    1.57,    1.61,    1.56,     1.6,   59273101,   1293
18/08/03,    1.60,    1.60,    1.61,    1.58,     1.5,   73271165,   1136
15/08/03,    1.58,    1.57,    1.59,    1.56,     1.5,   58448825,   1340
14/08/03,    1.61,    1.60,    1.61,    1.58,     1.5,   49102864,   1098
13/08/03,    1.57,    1.58,    1.58,    1.57,     1.5,   48249679,   1216
12/08/03,    1.58,    1.57,    1.60,    1.57,     1.5,   25722917,    687
11/08/03,    1.57,    1.57,    1.58,    1.55,     1.5,   29297487,    637
08/08/03,    1.56,    1.55,    1.56,    1.51,     1.5,   31399062,    803
07/08/03,    1.51,    1.51,    1.51,    1.48,     1.4,   46397089,    941
06/08/03,    1.46,    1.48,    1.50,    1.45,     1.4,   30617105,    732
05/08/03,    1.48,    1.48,    1.49,    1.46,     1.4,   50137278,    725
04/08/03,    1.44,    1.44,    1.46,    1.44,     1.4,   42289624,   1009
01/08/03,    1.45,    1.47,    1.51,    1.45,     1.5,   41329398,   1125
31/07/03,    1.51,    1.51,    1.53,    1.51,     1.5,   40418409,    630
30/07/03,    1.51,    1.51,    1.56,    1.51,     1.5,   28757764,    472
29/07/03,    1.52,    1.52,    1.56,    1.51,     1.5,   35450210,    787
28/07/03,    1.51,    1.51,    1.51,    1.51,     1.5,   28808058,    651
25/07/03,    1.51,    1.51,    1.53,    1.51,     1.5,   28636066,    792
24/07/03,    1.51,    1.55,    1.57,    1.51,     1.5,   28315845,    785
23/07/03,    1.56,    1.56,    1.57,    1.53,     1.5,   41012740,   1016
22/07/03,    1.56,    1.56,    1.57,    1.53,     1.5,   25244711,    686
21/07/03,    1.55,    1.56,    1.57,    1.54,     1.5,   46881957,   1135
18/07/03,    1.55,    1.53,    1.56,    1.51,     1.5,   52268908,   1172
17/07/03,    1.51,    1.51,    1.51,    1.50,     1.5,   44275240,    886
16/07/03,    1.51,    1.51,    1.51,    1.51,     1.5,   36887871,    890
15/07/03,    1.51,    1.51,    1.51,    1.48,     1.5,   45195499,   1385
14/07/03,    1.49,    1.49,    1.50,    1.47,     1.4,   31234409,    745
11/07/03,    1.46,    1.47,    1.50,    1.46,     1.4,   33131428,    738
10/07/03,    1.50,    1.48,    1.50,    1.46,     1.4,   47778099,    906
08/07/03,    1.48,    1.46,    1.48,    1.46,     1.4,   52374262,    946
07/07/03,    1.46,    1.46,    1.46,    1.44,     1.4,   64849899,   1172
04/07/03,    1.44,    1.41,    1.44,    1.38,     1.3,   17962079,    523
03/07/03,    1.39,    1.40,    1.41,    1.38,     1.3,   17073052,    509
02/07/03,    1.39,    1.38,    1.39,    1.37,     1.3,   33852809,    678
01/07/03,    1.38,    1.37,    1.39,    1.37,     1.3,   31877264,    708
30/06/03,    1.37,    1.37,    1.38,    1.35,     1.3,   43181570,    605
27/06/03,    1.37,    1.35,    1.37,    1.35,     1.3,   22810088,    495
26/06/03,    1.35,    1.35,    1.36,    1.35,     1.3,   25569070,    582
25/06/03,    1.35,    1.37,    1.38,    1.35,     1.3,   56030583,    887
24/06/03,    1.36,    1.35,    1.36,    1.35,     1.3,   48077239,    962
23/06/03,    1.34,    1.35,    1.40,    1.34,     1.3,   50868308,   1301
20/06/03,    1.37,    1.38,    1.44,    1.37,     1.4,   49211572,   1403
18/06/03,    1.44,    1.45,    1.47,    1.43,     1.4,   41747769,    861
17/06/03,    1.46,    1.47,    1.48,    1.46,     1.4,   21687455,    531
16/06/03,    1.46,    1.47,    1.48,    1.46,     1.4,   64878899,    740
13/06/03,    1.46,    1.46,    1.48,    1.45,     1.4,   38542756,    738
12/06/03,    1.46,    1.45,    1.46,    1.44,     1.4,   42890057,    947
11/06/03,    1.44,    1.44,    1.44,    1.41,     1.4,   31281079,    931
10/06/03,    1.42,    1.44,    1.46,    1.42,     1.4,   62629829,   1373
09/06/03,    1.45,    1.45,    1.48,    1.44,     1.4,   22350477,    578
06/06/03,    1.46,    1.48,    1.49,    1.46,     1.4,   33273518,    914
05/06/03,    1.45,    1.46,    1.46,    1.45,     1.4,   48289931,    981
04/06/03,    1.46,    1.45,    1.46,    1.42,     1.4,   45261130,    984
03/06/03,    1.41,    1.41,    1.41,    1.40,     1.4,   29296845,    685
02/06/03,    1.41,    1.44,    1.44,    1.41,     1.4,   34394577,    607
30/05/03,    1.42,    1.42,    1.44,    1.41,     1.4,   40217701,    789
29/05/03,    1.42,    1.44,    1.45,    1.42,     1.4,   57073799,    776
28/05/03,    1.44,    1.45,    1.46,    1.44,     1.4,   33215026,    743
27/05/03,    1.44,    1.43,    1.44,    1.40,     1.4,   40817443,    768
26/05/03,    1.40,    1.42,    1.44,    1.40,     1.4,   20614227,    588
23/05/03,    1.44,    1.44,    1.45,    1.42,     1.4,   35463006,    687
22/05/03,    1.45,    1.44,    1.46,    1.43,     1.4,   47814916,    768
21/05/03,    1.44,    1.44,    1.46,    1.41,     1.4,   31350304,    775
20/05/03,    1.44,    1.40,    1.44,    1.39,     1.4,   47738759,   1063
19/05/03,    1.41,    1.44,    1.45,    1.41,     1.4,   50405819,   1258
16/05/03,    1.46,    1.47,    1.51,    1.44,     1.5,   81524780,   1609
15/05/03,    1.46,    1.45,    1.46,    1.44,     1.4,   49622249,   1068
14/05/03,    1.46,    1.46,    1.48,    1.45,     1.4,   43339287,   1013
13/05/03,    1.46,    1.46,    1.48,    1.44,     1.4,   58552842,   1069
12/05/03,    1.44,    1.44,    1.44,    1.41,     1.4,   40047526,    916
09/05/03,    1.41,    1.41,    1.42,    1.37,     1.3,   52902430,   1003
08/05/03,    1.37,    1.38,    1.40,    1.37,     1.4,   50113217,    864
07/05/03,    1.40,    1.40,    1.41,    1.37,     1.3,   68418149,    997
06/05/03,    1.38,    1.38,    1.40,    1.37,     1.3,   52749894,   1106
05/05/03,    1.38,    1.37,    1.38,    1.35,     1.3,   36085269,    989
02/05/03,    1.37,    1.35,    1.37,    1.34,     1.3,   31254147,    806
30/04/03,    1.35,    1.34,    1.35,    1.33,     1.3,   49702244,   1040
29/04/03,    1.33,    1.32,    1.33,    1.30,     1.3,   54899147,   1131
28/04/03,    1.29,    1.27,    1.30,    1.27,     1.2,   20577897,    523
25/04/03,    1.27,    1.29,    1.30,    1.27,     1.2,   31164412,    548
24/04/03,    1.29,    1.30,    1.33,    1.29,     1.3,   34197915,    714
23/04/03,    1.31,    1.29,    1.32,    1.27,     1.2,   44689533,    903
22/04/03,    1.30,    1.29,    1.30,    1.27,     1.2,   46052273,    877
17/04/03,    1.28,    1.27,    1.29,    1.26,     1.2,   31359862,    731
16/04/03,    1.25,    1.26,    1.27,    1.25,     1.2,   46299818,    850
15/04/03,    1.26,    1.24,    1.26,    1.24,     1.2,   24557332,    628
14/04/03,    1.24,    1.25,    1.27,    1.24,     1.2,   31377095,    437
11/04/03,    1.25,    1.25,    1.26,    1.24,     1.2,   29992809,    454
10/04/03,    1.24,    1.25,    1.27,    1.24,     1.2,   50753561,    677
09/04/03,    1.24,    1.24,    1.26,    1.24,     1.2,   36323225,    916
08/04/03,    1.24,    1.25,    1.30,    1.24,     1.2,   54335097,   1364
07/04/03,    1.29,    1.32,    1.35,    1.29,     1.3,   60648068,   1244
04/04/03,    1.33,    1.33,    1.33,    1.30,     1.3,   40866739,    700
03/04/03,    1.33,    1.33,    1.34,    1.31,     1.3,   41034736,    944
02/04/03,    1.30,    1.31,    1.32,    1.29,     1.2,   53208415,    798
01/04/03,    1.28,    1.27,    1.29,    1.26,     1.2,   55097952,    669
31/03/03,    1.25,    1.24,    1.25,    1.24,     1.2,   22524412,    492
28/03/03,    1.26,    1.26,    1.27,    1.24,     1.2,   28368133,    603
27/03/03,    1.27,    1.27,    1.27,    1.24,     1.2,   42014815,    537
26/03/03,    1.27,    1.28,    1.30,    1.27,     1.2,   34136677,    691
25/03/03,    1.29,    1.28,    1.29,    1.26,     1.2,   24280668,    516
24/03/03,    1.27,    1.27,    1.30,    1.26,     1.2,   25935413,    654
21/03/03,    1.30,    1.32,    1.34,    1.29,     1.3,   39175966,    853
20/03/03,    1.31,    1.29,    1.33,    1.26,     1.2,   49187932,   1106
19/03/03,    1.29,    1.29,    1.30,    1.27,     1.2,   47127962,   1154
18/03/03,    1.28,    1.26,    1.28,    1.24,     1.2,   75143523,   1404
17/03/03,    1.24,    1.24,    1.26,    1.20,     1.2,   68380896,   1043
14/03/03,    1.24,    1.24,    1.27,    1.24,     1.2,   36056012,    864
13/03/03,    1.24,    1.24,    1.26,    1.22,     1.2,   56470993,   1265
12/03/03,    1.24,    1.24,    1.25,    1.20,     1.2,   53596951,   1103
11/03/03,    1.22,    1.20,    1.24,    1.16,     1.1,   52485369,   1132
10/03/03,    1.17,    1.18,    1.18,    1.16,     1.1,   44427417,    742
07/03/03,    1.19,    1.18,    1.20,    1.15,     1.1,   34323330,    811
06/03/03,    1.16,    1.15,    1.16,    1.13,     1.1,   45242069,    769
05/03/03,    1.13,    1.13,    1.15,    1.13,     1.1,   20243235,    366
28/02/03,    1.16,    1.16,    1.16,    1.14,     1.1,   25085367,    530
27/02/03,    1.13,    1.13,    1.14,    1.12,     1.1,   44576557,    931
26/02/03,    1.13,    1.16,    1.18,    1.13,     1.1,   34496487,    841
25/02/03,    1.16,    1.16,    1.17,    1.15,     1.1,   49917203,   1013
24/02/03,    1.18,    1.20,    1.24,    1.18,     1.2,   25677999,    670
21/02/03,    1.22,    1.20,    1.23,    1.20,     1.2,   23914641,    571
20/02/03,    1.20,    1.20,    1.24,    1.20,     1.2,   45992574,    961
19/02/03,    1.24,    1.24,    1.24,    1.21,     1.2,   33661403,    726
18/02/03,    1.24,    1.22,    1.24,    1.20,     1.2,   72037837,   1692
17/02/03,    1.24,    1.24,    1.26,    1.24,     1.2,   34750665,    469
14/02/03,    1.24,    1.24,    1.26,    1.24,     1.2,   17866822,    512
13/02/03,    1.24,    1.24,    1.26,    1.24,     1.2,   30302874,    686
12/02/03,    1.26,    1.26,    1.27,    1.24,     1.2,   47770699,    795
11/02/03,    1.25,    1.27,    1.29,    1.25,     1.2,   34327293,    774
10/02/03,    1.27,    1.26,    1.27,    1.20,     1.2,   51777596,    942
07/02/03,    1.22,    1.24,    1.27,    1.20,     1.2,   38136084,    788
06/02/03,    1.24,    1.24,    1.26,    1.22,     1.2,   36305288,    809
05/02/03,    1.26,    1.27,    1.28,    1.24,     1.2,   39509895,    807
04/02/03,    1.27,    1.27,    1.29,    1.26,     1.2,   39548927,    789
03/02/03,    1.29,    1.29,    1.30,    1.27,     1.2,   27065356,    632
31/01/03,    1.28,    1.28,    1.30,    1.26,     1.2,   37619738,    803
30/01/03,    1.27,    1.27,    1.28,    1.26,     1.2,   35164626,    814
29/01/03,    1.27,    1.24,    1.27,    1.20,     1.2,   54816317,   1112
28/01/03,    1.20,    1.21,    1.24,    1.19,     1.2,   58188014,   1241
27/01/03,    1.24,    1.22,    1.24,    1.19,     1.2,   83537821,   1256
24/01/03,    1.22,    1.24,    1.27,    1.22,     1.2,   37564886,   1022
23/01/03,    1.27,    1.27,    1.29,    1.26,     1.2,   71534021,   1131
22/01/03,    1.27,    1.30,    1.34,    1.27,     1.3,   60402015,   1364
21/01/03,    1.35,    1.35,    1.35,    1.34,     1.3,   48466666,    864
20/01/03,    1.35,    1.35,    1.37,    1.34,     1.3,   17912693,    695
17/01/03,    1.36,    1.38,    1.41,    1.36,     1.4,   60708033,   1138
16/01/03,    1.42,    1.42,    1.44,    1.41,     1.4,   37190245,    888
15/01/03,    1.41,    1.39,    1.41,    1.38,     1.4,   45807138,    995
14/01/03,    1.42,    1.41,    1.43,    1.38,     1.4,   42524999,   1000
13/01/03,    1.41,    1.41,    1.44,    1.40,     1.4,   42774751,   1059
10/01/03,    1.41,    1.39,    1.41,    1.37,     1.3,   69774787,   1513
09/01/03,    1.35,    1.34,    1.35,    1.30,     1.3,   63278107,   1267
08/01/03,    1.30,    1.30,    1.31,    1.29,     1.3,   20875507,    478
07/01/03,    1.30,    1.30,    1.32,    1.28,     1.3,   40415381,    989
06/01/03,    1.33,    1.31,    1.33,    1.27,     1.2,   52268931,   1098
03/01/03,    1.27,    1.27,    1.29,    1.26,     1.2,   13171401,    514
02/01/03,    1.27,    1.27,    1.29,    1.26,     1.2,   11501948,    359
30/12/02,    1.25,    1.27,    1.28,    1.25,     1.2,   10020429,    339
27/12/02,    1.26,    1.27,    1.29,    1.26,     1.2,   13308617,    543
26/12/02,    1.29,    1.29,    1.31,    1.29,     1.3,   14719344,    419
23/12/02,    1.32,    1.33,    1.35,    1.30,     1.3,   32667381,    958
20/12/02,    1.31,    1.32,    1.34,    1.29,     1.2,  109935330,   1467
19/12/02,    1.27,    1.26,    1.27,    1.20,     1.2,   81587266,   1500
18/12/02,    1.22,    1.22,    1.24,    1.20,     1.2,   57188525,   1124
17/12/02,    1.22,    1.24,    1.24,    1.22,     1.2,   52871733,   1093
16/12/02,    1.22,    1.22,    1.24,    1.21,     1.2,   61954937,    799
13/12/02,    1.22,    1.22,    1.24,    1.20,     1.2,   31599943,    508
12/12/02,    1.23,    1.22,    1.24,    1.20,     1.2,   40289624,    829
11/12/02,    1.20,    1.20,    1.21,    1.18,     1.1,   28369914,    652
10/12/02,    1.18,    1.18,    1.20,    1.17,     1.1,   21390996,    478
09/12/02,    1.18,    1.19,    1.20,    1.18,     1.2,   17965798,    487
06/12/02,    1.20,    1.20,    1.21,    1.20,     1.2,   20278133,    451
05/12/02,    1.20,    1.20,    1.22,    1.19,     1.2,   27054607,    583
04/12/02,    1.22,    1.20,    1.22,    1.20,     1.2,   18720416,    410
03/12/02,    1.22,    1.20,    1.22,    1.19,     1.2,   22550270,    567
02/12/02,    1.20,    1.20,    1.23,    1.20,     1.2,   32115583,    699
29/11/02,    1.20,    1.19,    1.20,    1.16,     1.1,   22498288,    544
28/11/02,    1.16,    1.16,    1.17,    1.16,     1.1,    8687599,    346
27/11/02,    1.16,    1.17,    1.19,    1.16,     1.1,   27607644,    678
26/11/02,    1.17,    1.18,    1.20,    1.16,     1.2,   44339895,    995
25/11/02,    1.19,    1.20,    1.24,    1.19,     1.2,   28231439,    735
22/11/02,    1.24,    1.24,    1.24,    1.20,     1.2,   26725591,    663
21/11/02,    1.24,    1.24,    1.24,    1.19,     1.2,   46633161,   1242
20/11/02,    1.20,    1.20,    1.21,    1.17,     1.1,   51218339,    968
19/11/02,    1.18,    1.19,    1.20,    1.18,     1.1,   44828235,    766
18/11/02,    1.19,    1.19,    1.20,    1.18,     1.1,   31509458,    866
14/11/02,    1.18,    1.16,    1.18,    1.14,     1.1,   15045152,    344
13/11/02,    1.15,    1.14,    1.16,    1.13,     1.1,   15454999,    497
12/11/02,    1.16,    1.16,    1.19,    1.16,     1.1,   30230684,    704
11/11/02,    1.19,    1.19,    1.20,    1.18,     1.1,   13624341,    491
08/11/02,    1.18,    1.18,    1.20,    1.17,     1.1,   30822237,    717
07/11/02,    1.16,    1.15,    1.16,    1.12,     1.1,   38166879,    973
06/11/02,    1.13,    1.12,    1.15,    1.10,     1.1,   32776165,   1132
05/11/02,    1.15,    1.16,    1.18,    1.14,     1.1,   27425517,    894
04/11/02,    1.16,    1.20,    1.24,    1.16,     1.2,   45547296,   1205
01/11/02,    1.19,    1.20,    1.24,    1.18,     1.2,   48395591,   1110
31/10/02,    1.20,    1.19,    1.20,    1.16,     1.1,   42200065,   1147
30/10/02,    1.18,    1.16,    1.18,    1.14,     1.1,   62792159,   1063
29/10/02,    1.12,    1.13,    1.15,    1.12,     1.1,   51292219,   1203
28/10/02,    1.14,    1.16,    1.18,    1.13,     1.1,   44680455,   1239
25/10/02,    1.18,    1.17,    1.20,    1.14,     1.1,   46100915,   1298
24/10/02,    1.16,    1.18,    1.20,    1.13,     1.1,   90610838,   2358
23/10/02,    1.15,    1.13,    1.15,    1.05,     1.0,   66361068,   1894
22/10/02,    1.08,    1.05,    1.08,    1.03,     1.0,   41444519,   1026
21/10/02,    1.05,    1.04,    1.05,    1.01,     1.0,   51354025,    929
18/10/02,    1.05,    1.05,    1.05,    1.01,     1.0,   36955466,   1057
17/10/02,    1.04,    1.01,    1.04,    0.95,     0.9,   55759504,   1377
16/10/02,    0.93,    0.93,    0.95,    0.92,     0.9,   54257066,   1674
15/10/02,    0.93,    0.95,    0.97,    0.93,     0.9,   36085171,   1253
14/10/02,    0.93,    0.95,    0.97,    0.93,     0.9,   63912788,   1528
11/10/02,    0.99,    1.02,    1.05,    0.99,     1.0,   54743620,   1463
10/10/02,    1.04,    1.04,    1.08,    1.02,     1.0,   55338524,   1041
09/10/02,    1.05,    1.05,    1.05,    1.02,     1.0,   40941119,    734
08/10/02,    1.06,    1.04,    1.06,    1.01,     1.0,   52457220,   1257
07/10/02,    1.05,    1.05,    1.12,    1.05,     1.1,   34230596,    696
04/10/02,    1.10,    1.12,    1.12,    1.10,     1.1,   24981856,    753
03/10/02,    1.11,    1.10,    1.12,    1.05,     1.0,   33636013,    987
02/10/02,    1.06,    1.10,    1.12,    1.05,     1.1,   49986147,   1368
01/10/02,    1.06,    1.05,    1.10,    0.99,     1.0,   69066136,   1736
30/09/02,    0.99,    0.97,    1.04,    0.90,     0.9,   69737280,   1831
27/09/02,    0.97,    0.99,    1.08,    0.97,      - ,  137411490,   3727
26/09/02,    1.06,    1.07,    1.12,    1.05,      - ,   49401554,   1290
25/09/02,    1.08,    1.10,    1.14,    1.06,      - ,   68317868,   1859
24/09/02,    1.12,    1.12,    1.14,    1.10,      - ,   55379867,   1161
23/09/02,    1.15,    1.14,    1.16,    1.13,      - ,   36790147,    691
20/09/02,    1.18,    1.16,    1.20,    1.13,      - ,   71964749,    642
19/09/02,    1.16,    1.17,    1.24,    1.15,      - ,   88415474,    790
18/09/02,    1.20,    1.19,    1.21,    1.18,      - ,   40911098,    756
17/09/02,    1.22,    1.24,    1.26,    1.20,      - ,   33849253,    883
16/09/02,    1.27,    1.28,    1.31,    1.27,      - ,   32122562,    634
13/09/02,    1.30,    1.29,    1.31,    1.26,      - ,   27584949,    675
12/09/02,    1.27,    1.28,    1.29,    1.27,      - ,   25867663,    639
11/09/02,    1.27,    1.27,    1.29,    1.26,      - ,   26848367,    701
10/09/02,    1.27,    1.26,    1.27,    1.24,      - ,   61468703,   1116
09/09/02,    1.24,    1.24,    1.24,    1.22,      - ,   25477298,    567
06/09/02,    1.24,    1.24,    1.25,    1.23,      - ,   35664858,    824
05/09/02,    1.22,    1.24,    1.24,    1.20,      - ,   28861174,    670
04/09/02,    1.24,    1.23,    1.24,    1.19,      - ,   70131015,   1050
03/09/02,    1.20,    1.20,    1.23,    1.17,      - ,   58004140,   1137
02/09/02,    1.19,    1.19,    1.20,    1.18,      - ,   10358992,    302
30/08/02,    1.19,    1.19,    1.20,    1.18,      - ,   50258818,    880
29/08/02,    1.18,    1.17,    1.18,    1.16,      - ,   34349538,    731
28/08/02,    1.18,    1.18,    1.20,    1.17,      - ,   33637850,    722
27/08/02,    1.19,    1.18,    1.19,    1.16,      - ,   50469830,   1232
26/08/02,    1.16,    1.15,    1.16,    1.13,      - ,   31918100,    817
23/08/02,    1.12,    1.12,    1.13,    1.11,      - ,   21389758,    498
22/08/02,    1.12,    1.11,    1.12,    1.06,      - ,   38221689,    770
21/08/02,    1.08,    1.09,    1.10,    1.06,      - ,   50032216,    794
20/08/02,    1.05,    1.06,    1.10,    1.05,      - ,   32563896,    891
19/08/02,    1.08,    1.10,    1.12,    1.06,      - ,   46088662,    789
16/08/02,    1.11,    1.09,    1.13,    1.06,      - ,   40006939,   1217
15/08/02,    1.11,    1.10,    1.12,    1.09,      - ,   24978841,    637
14/08/02,    1.10,    1.10,    1.13,    1.06,      - ,   63533667,   1710
13/08/02,    1.11,    1.13,    1.16,    1.10,      - ,   51957024,   1280
12/08/02,    1.17,    1.18,    1.22,    1.16,      - ,   21344455,    677
09/08/02,    1.22,    1.20,    1.24,    1.18,      - ,   99241593,   1807
08/08/02,    1.19,    1.18,    1.20,    1.16,      - ,   70190982,   1589
07/08/02,    1.12,    1.12,    1.13,    1.12,      - ,   45233356,    893
06/08/02,    1.12,    1.12,    1.13,    1.11,      - ,   38021640,    786
05/08/02,    1.12,    1.13,    1.17,    1.12,      - ,   41625729,    826
02/08/02,    1.17,    1.16,    1.18,    1.15,      - ,   55263581,   1078
01/08/02,    1.13,    1.12,    1.14,    1.07,      - ,   62494556,    965
31/07/02,    1.12,    1.11,    1.13,    1.08,      - ,  116774829,   1204
30/07/02,    1.05,    1.05,    1.08,    1.02,      - ,   85719676,   1416
29/07/02,    1.04,    1.05,    1.10,    1.04,      - ,   77883018,   1025
26/07/02,    1.05,    1.07,    1.13,    1.05,      - ,   54282981,   1214
25/07/02,    1.10,    1.10,    1.12,    1.08,      - ,   62606886,   1266
24/07/02,    1.14,    1.10,    1.15,    1.05,      - ,   74983112,   1494
23/07/02,    1.08,    1.10,    1.15,    1.08,      - ,   53038641,   1809
22/07/02,    1.12,    1.14,    1.16,    1.12,      - ,   85453128,   1968
19/07/02,    1.19,    1.20,    1.20,    1.18,      - ,   21751299,    660
18/07/02,    1.20,    1.24,    1.25,    1.20,      - ,   28688865,    508
17/07/02,    1.24,    1.24,    1.24,    1.24,      - ,   24368806,    530
16/07/02,    1.22,    1.20,    1.22,    1.19,      - ,   34523807,    519
15/07/02,    1.20,    1.20,    1.24,    1.19,      - ,   23407824,    656
12/07/02,    1.24,    1.23,    1.24,    1.20,      - ,   24259024,    577
11/07/02,    1.22,    1.20,    1.23,    1.20,      - ,   37103279,    732
10/07/02,    1.20,    1.24,    1.26,    1.20,      - ,   23089556,    650
08/07/02,    1.24,    1.24,    1.26,    1.24,      - ,   23355789,    490
05/07/02,    1.25,    1.24,    1.26,    1.24,      - ,   14500420,    398
04/07/02,    1.27,    1.26,    1.27,    1.25,      - ,   11168304,    303
03/07/02,    1.26,    1.26,    1.31,    1.24,      - ,   33777143,    571
02/07/02,    1.27,    1.27,    1.29,    1.26,      - ,   32888494,    609
01/07/02,    1.29,    1.31,    1.34,    1.29,      - ,   22734027,    407
28/06/02,    1.33,    1.33,    1.35,    1.31,      - ,   27894058,    542
27/06/02,    1.34,    1.33,    1.34,    1.31,      - ,   46095414,    758
26/06/02,    1.31,    1.29,    1.32,    1.24,      - ,   44285382,    916
25/06/02,    1.24,    1.24,    1.24,    1.19,      - ,   65847511,   1247
24/06/02,    1.19,    1.16,    1.20,    1.13,      - ,   74268899,   1500
21/06/02,    1.15,    1.16,    1.26,    1.11,      - ,   91055572,   2213
20/06/02,    1.24,    1.26,    1.32,    1.23,      - ,   63193253,   1411
19/06/02,    1.31,    1.31,    1.33,    1.30,      - ,   30236152,    627
18/06/02,    1.33,    1.33,    1.35,    1.33,      - ,   39453699,    553
17/06/02,    1.34,    1.34,    1.35,    1.34,      - ,   33457107,    493
14/06/02,    1.33,    1.33,    1.41,    1.31,      - ,   58513371,   1174
13/06/02,    1.37,    1.38,    1.44,    1.37,      - ,   34117553,    680
12/06/02,    1.41,    1.42,    1.44,    1.40,      - ,   27143106,    618
11/06/02,    1.44,    1.43,    1.46,    1.41,      - ,   25314461,    610
10/06/02,    1.45,    1.45,    1.46,    1.44,      - ,   14397586,    299
07/06/02,    1.44,    1.44,    1.46,    1.44,      - ,   33867599,    473
06/06/02,    1.46,    1.46,    1.50,    1.45,      - ,   20013183,    433
05/06/02,    1.51,    1.51,    1.51,    1.49,      - ,   31038262,    434
04/06/02,    1.51,    1.49,    1.51,    1.46,      - ,   15668929,    342
03/06/02,    1.46,    1.47,    1.49,    1.46,      - ,   14846724,    332
31/05/02,    1.47,    1.49,    1.51,    1.47,      - ,   21980311,    372
29/05/02,    1.51,    1.51,    1.51,    1.50,      - ,   18002813,    398
28/05/02,    1.51,    1.51,    1.51,    1.51,      - ,   33122399,    424
27/05/02,    1.51,    1.51,    1.51,    1.50,      - ,    9774156,    239
24/05/02,    1.51,    1.51,    1.51,    1.51,      - ,   29633266,    523
23/05/02,    1.51,    1.51,    1.51,    1.49,      - ,   29252455,    566
22/05/02,    1.50,    1.51,    1.51,    1.50,      - ,   33407189,    739
21/05/02,    1.51,    1.50,    1.51,    1.49,      - ,   22672585,    519
20/05/02,    1.49,    1.48,    1.49,    1.46,      - ,   22765641,    518
17/05/02,    1.46,    1.45,    1.46,    1.44,      - ,   31269267,    445
16/05/02,    1.46,    1.44,    1.46,    1.41,      - ,   26054670,    522
15/05/02,    1.40,    1.41,    1.41,    1.39,      - ,   40345131,    504
14/05/02,    1.41,    1.41,    1.43,    1.39,      - ,   32140665,    575
13/05/02,    1.39,    1.38,    1.40,    1.37,      - ,   29564802,    687
10/05/02,    1.44,    1.43,    1.45,    1.42,      - ,   34995384,    610
09/05/02,    1.44,    1.45,    1.46,    1.44,      - ,   23487268,    482
08/05/02,    1.47,    1.46,    1.47,    1.44,      - ,   33404814,    680
07/05/02,    1.44,    1.44,    1.46,    1.42,      - ,   24931465,    491
06/05/02,    1.44,    1.44,    1.45,    1.42,      - ,   24366904,    488
03/05/02,    1.46,    1.44,    1.46,    1.42,      - ,   41657058,    676
02/05/02,    1.44,    1.44,    1.49,    1.43,      - ,   45308169,    596
30/04/02,    1.49,    1.48,    1.50,    1.47,      - ,   39044433,    631
29/04/02,    1.49,    1.48,    1.50,    1.46,      - ,   28818303,    538
26/04/02,    1.46,    1.46,    1.51,    1.44,      - ,   61827720,    854
25/04/02,    1.51,    1.51,    1.51,    1.48,      - ,   32003458,    604
24/04/02,    1.51,    1.51,    1.51,    1.51,      - ,   20392223,    490
23/04/02,    1.51,    1.51,    1.51,    1.49,      - ,   32528026,    638
22/04/02,    1.51,    1.51,    1.51,    1.49,      - ,   32373986,    479
19/04/02,    1.51,    1.51,    1.51,    1.51,      - ,   17235166,    351
18/04/02,    1.51,    1.51,    1.51,    1.51,      - ,   35240761,    573
17/04/02,    1.53,    1.52,    1.54,    1.51,      - ,   53317345,    974
16/04/02,    1.51,    1.51,    1.51,    1.51,      - ,   41451099,    680
15/04/02,    1.51,    1.51,    1.51,    1.51,      - ,   75162394,    856
12/04/02,    1.50,    1.50,    1.51,    1.48,      - ,   37725631,    772
11/04/02,    1.51,    1.51,    1.51,    1.51,      - ,   27042425,    569
10/04/02,    1.51,    1.51,    1.51,    1.49,      - ,   26823173,    610
09/04/02,    1.51,    1.51,    1.56,    1.51,      - ,   54606981,    968
08/04/02,    1.57,    1.57,    1.58,    1.56,      - ,   18777437,    380
05/04/02,    1.55,    1.56,    1.57,    1.52,      - ,   39441874,    540
04/04/02,    1.57,    1.57,    1.58,    1.56,      - ,   31328210,    580
03/04/02,    1.57,    1.55,    1.57,    1.51,      - ,   49030509,    811
02/04/02,    1.58,    1.58,    1.61,    1.57,      - ,   40785421,    676
01/04/02,    1.60,    1.61,    1.61,    1.57,      - ,   41370501,    660
28/03/02,    1.56,    1.57,    1.58,    1.56,      - ,   21763304,    383
27/03/02,    1.57,    1.58,    1.59,    1.56,      - ,   30429109,    566
26/03/02,    1.56,    1.56,    1.56,    1.51,      - ,   28030257,    559
25/03/02,    1.51,    1.51,    1.53,    1.51,      - ,   31108884,    543
22/03/02,    1.58,    1.58,    1.61,    1.57,      - ,   35704389,    745
21/03/02,    1.59,    1.60,    1.61,    1.58,      - ,   31859178,    559
20/03/02,    1.61,    1.62,    1.63,    1.61,      - ,   30206075,    547
19/03/02,    1.63,    1.62,    1.63,    1.61,      - ,   27686330,    508
18/03/02,    1.63,    1.63,    1.63,    1.62,      - ,   33184453,    547
15/03/02,    1.62,    1.61,    1.63,    1.59,      - ,   65512571,   1070
14/03/02,    1.59,    1.58,    1.59,    1.57,      - ,   39255671,    804
13/03/02,    1.57,    1.57,    1.58,    1.56,      - ,   34713240,    627
12/03/02,    1.56,    1.56,    1.58,    1.53,      - ,   68900862,   1133
11/03/02,    1.54,    1.53,    1.56,    1.51,      - ,   32167168,    533
08/03/02,    1.51,    1.51,    1.52,    1.51,      - ,   28108315,    514
07/03/02,    1.51,    1.51,    1.56,    1.51,      - ,   42799316,    734
06/03/02,    1.51,    1.51,    1.53,    1.50,      - ,   54162417,    831
05/03/02,    1.53,    1.56,    1.58,    1.53,      - ,   54951852,    906
04/03/02,    1.58,    1.56,    1.58,    1.52,      - ,   46325283,    720
01/03/02,    1.57,    1.56,    1.57,    1.51,      - ,   57164938,   1166
28/02/02,    1.51,    1.51,    1.53,    1.48,      - ,   65518982,   1180
27/02/02,    1.51,    1.48,    1.51,    1.46,      - ,   56886862,   1258
26/02/02,    1.45,    1.45,    1.46,    1.43,      - ,   53978259,   1241
25/02/02,    1.44,    1.42,    1.44,    1.40,      - ,   41209931,   1018
22/02/02,    1.40,    1.39,    1.41,    1.37,      - ,   63368595,   1082
21/02/02,    1.37,    1.37,    1.38,    1.35,      - ,   37517123,    780
20/02/02,    1.35,    1.34,    1.35,    1.33,      - ,   31775844,    701
19/02/02,    1.34,    1.35,    1.36,    1.33,      - ,   35079699,    758
18/02/02,    1.34,    1.34,    1.35,    1.33,      - ,   44178815,    521
15/02/02,    1.35,    1.35,    1.35,    1.35,      - ,   28973407,    555
14/02/02,    1.35,    1.34,    1.35,    1.33,      - ,   36711238,    708
13/02/02,    1.34,    1.33,    1.34,    1.31,      - ,   42239386,   1058
08/02/02,    1.28,    1.29,    1.33,    1.28,      - ,   13739388,    357
07/02/02,    1.30,    1.31,    1.31,    1.30,      - ,   21880580,    402
06/02/02,    1.31,    1.30,    1.31,    1.29,      - ,   29381261,    604
05/02/02,    1.29,    1.29,    1.29,    1.27,      - ,   29778759,    464
04/02/02,    1.29,    1.29,    1.30,    1.28,      - ,   27585280,    405
01/02/02,    1.30,    1.30,    1.31,    1.29,      - ,   45528429,    575
31/01/02,    1.30,    1.29,    1.31,    1.27,      - ,   47156360,    689
30/01/02,    1.28,    1.28,    1.29,    1.27,      - ,   24194362,    414
29/01/02,    1.29,    1.29,    1.33,    1.27,      - ,   31335841,    594
28/01/02,    1.31,    1.30,    1.32,    1.28,      - ,   39306205,    743
24/01/02,    1.27,    1.27,    1.31,    1.24,      - ,   45281354,   1118
23/01/02,    1.29,    1.29,    1.31,    1.29,      - ,   19958631,    458
22/01/02,    1.29,    1.30,    1.33,    1.29,      - ,   21471987,    372
21/01/02,    1.30,    1.30,    1.32,    1.30,      - ,    5821906,    185
18/01/02,    1.33,    1.32,    1.33,    1.31,      - ,    8889336,    267
17/01/02,    1.32,    1.31,    1.33,    1.30,      - ,   22991416,    419
16/01/02,    1.30,    1.29,    1.31,    1.28,      - ,   24012316,    607
15/01/02,    1.29,    1.30,    1.33,    1.29,      - ,   26910529,    637
14/01/02,    1.30,    1.30,    1.35,    1.29,      - ,   24934307,    745
11/01/02,    1.35,    1.37,    1.38,    1.35,      - ,   21784414,    418
10/01/02,    1.37,    1.37,    1.38,    1.36,      - ,   33325419,    574
09/01/02,    1.38,    1.37,    1.40,    1.37,      - ,   27942939,    592
08/01/02,    1.40,    1.40,    1.41,    1.39,      - ,   39959528,    705
07/01/02,    1.41,    1.41,    1.43,    1.37,      - ,   46773014,   1124
04/01/02,    1.38,    1.37,    1.38,    1.36,      - ,   25026164,    625
03/01/02,    1.38,    1.39,    1.40,    1.38,      - ,   45387090,    748
02/01/02,    1.38,    1.38,    1.40,    1.37,      - ,   27917499,    684
28/12/01,    1.37,    1.37,    1.38,    1.36,      - ,   24884288,    785
27/12/01,    1.37,    1.35,    1.37,    1.35,      - ,   38726082,    904
26/12/01,    1.33,    1.33,    1.33,    1.30,      - ,   22252059,    490
21/12/01,    1.30,    1.30,    1.31,    1.29,      - ,   28579552,    625
20/12/01,    1.29,    1.29,    1.32,    1.27,      - ,   44176840,    806
19/12/01,    1.33,    1.31,    1.34,    1.27,      - ,   42479291,    903
18/12/01,    1.30,    1.29,    1.31,    1.27,      - ,   33102352,    799
17/12/01,    1.27,    1.28,    1.30,    1.27,      - ,   45682681,    795
14/12/01,    1.28,    1.27,    1.29,    1.27,      - ,   37551429,    725
13/12/01,    1.27,    1.29,    1.31,    1.27,      - ,   31956688,    890
12/12/01,    1.30,    1.30,    1.33,    1.29,      - ,   56344324,   1362
11/12/01,    1.31,    1.32,    1.34,    1.31,      - ,   41413018,    649
10/12/01,    1.33,    1.32,    1.33,    1.31,      - ,   36415218,    770
07/12/01,    1.34,    1.35,    1.37,    1.33,      - ,   22675078,    694
06/12/01,    1.37,    1.38,    1.40,    1.36,      - ,   24113304,    605
05/12/01,    1.40,    1.39,    1.40,    1.37,      - ,   61989130,   1292
04/12/01,    1.37,    1.37,    1.40,    1.35,      - ,   59008583,    892
03/12/01,    1.37,    1.35,    1.37,    1.31,      - ,   48146595,   1161
30/11/01,    1.33,    1.33,    1.35,    1.30,      - ,   44360477,    764
29/11/01,    1.31,    1.31,    1.33,    1.29,      - ,   45585984,    923
28/11/01,    1.31,    1.31,    1.33,    1.30,      - ,   66433602,    951
27/11/01,    1.33,    1.34,    1.35,    1.32,      - ,   42298399,   1040
26/11/01,    1.33,    1.33,    1.35,    1.33,      - ,   48771175,   1086
23/11/01,    1.35,    1.34,    1.35,    1.33,      - ,   42625354,   1140
22/11/01,    1.37,    1.35,    1.37,    1.34,      - ,   41523318,   1090
21/11/01,    1.32,    1.31,    1.33,    1.30,      - ,   29951404,    909
20/11/01,    1.29,    1.29,    1.30,    1.27,      - ,   53663022,   1297
19/11/01,    1.26,    1.26,    1.29,    1.24,      - ,   73838809,   2220
16/11/01,    1.24,    1.25,    1.28,    1.24,      - ,  109368451,   3442
14/11/01,    1.33,    1.35,    1.37,    1.33,      - ,   84275030,   2284
13/11/01,    1.39,    1.38,    1.42,    1.37,      - ,   81727326,   1475
12/11/01,    1.38,    1.40,    1.45,    1.38,      - ,   44284962,   1201
09/11/01,    1.46,    1.44,    1.46,    1.40,      - ,   63812306,   1376
08/11/01,    1.39,    1.39,    1.42,    1.36,      - ,   65558676,   1057
07/11/01,    1.35,    1.35,    1.35,    1.33,      - ,   66216106,   1591
06/11/01,    1.34,    1.35,    1.39,    1.34,      - ,   81772852,   1920
05/11/01,    1.37,    1.38,    1.41,    1.36,      - ,   46445559,   1135
01/11/01,    1.37,    1.37,    1.40,    1.35,      - ,   42213704,    709
31/10/01,    1.40,    1.38,    1.41,    1.36,      - ,   42715004,    738
30/10/01,    1.37,    1.37,    1.40,    1.37,      - ,   23686042,    636
29/10/01,    1.39,    1.41,    1.44,    1.38,      - ,   34424646,    695
26/10/01,    1.42,    1.44,    1.45,    1.41,      - ,   38813333,    536
25/10/01,    1.42,    1.41,    1.44,    1.39,      - ,   30470518,    595
24/10/01,    1.44,    1.44,    1.45,    1.42,      - ,   31407954,    510
23/10/01,    1.44,    1.44,    1.46,    1.44,      - ,   42640231,    606
22/10/01,    1.44,    1.41,    1.44,    1.38,      - ,   45521114,    835
19/10/01,    1.40,    1.40,    1.41,    1.37,      - ,   61340112,    955
18/10/01,    1.41,    1.42,    1.44,    1.39,      - ,   41827615,    639
17/10/01,    1.45,    1.46,    1.49,    1.45,      - ,   51334109,   1127
16/10/01,    1.46,    1.48,    1.50,    1.46,      - ,   38622634,    845
15/10/01,    1.49,    1.46,    1.50,    1.45,      - ,   66505249,    972
11/10/01,    1.44,    1.44,    1.44,    1.41,      - ,   34949815,    615
10/10/01,    1.41,    1.40,    1.42,    1.37,      - ,   22161861,    556
09/10/01,    1.37,    1.37,    1.37,    1.35,      - ,   27251558,    421
08/10/01,    1.35,    1.35,    1.36,    1.34,      - ,   16487910,    340
05/10/01,    1.35,    1.35,    1.36,    1.34,      - ,   28433736,    404
04/10/01,    1.35,    1.35,    1.37,    1.34,      - ,   44645539,    704
03/10/01,    1.33,    1.33,    1.34,    1.29,      - ,   36366537,    594
02/10/01,    1.33,    1.33,    1.34,    1.31,      - ,   26732952,    598
01/10/01,    1.34,    1.35,    1.37,    1.33,      - ,   27178013,    581
28/09/01,    1.38,    1.37,    1.39,    1.37,      - ,   40998951,    590
27/09/01,    1.35,    1.33,    1.37,    1.30,      - ,   36570965,    754
26/09/01,    1.32,    1.32,    1.34,    1.30,      - ,   48364061,    859
25/09/01,    1.33,    1.34,    1.37,    1.30,      - ,   89151716,   1435
24/09/01,    1.36,    1.37,    1.43,    1.35,      - ,   65681049,   1515
21/09/01,    1.44,    1.40,    1.44,    1.35,      - ,   75029416,   1180
20/09/01,    1.45,    1.46,    1.51,    1.44,      - ,   51910061,   1027
19/09/01,    1.51,    1.51,    1.52,    1.49,      - ,   63101541,    909
18/09/01,    1.51,    1.51,    1.53,    1.44,      - ,   47124871,    946
17/09/01,    1.50,    1.44,    1.50,    1.37,      - ,   41241390,    831
14/09/01,    1.37,    1.35,    1.39,    1.29,      - ,   33938757,    896
13/09/01,    1.40,    1.45,    1.50,    1.37,      - ,   35578244,    709
12/09/01,    1.50,    1.50,    1.51,    1.46,      - ,   37519793,    772
11/09/01,    1.46,    1.53,    1.60,    1.40,      - ,   60093382,    649
10/09/01,    1.49,    1.50,    1.51,    1.48,      - ,   28698799,    559
06/09/01,    1.51,    1.51,    1.57,    1.51,      - ,   18973438,    374
05/09/01,    1.57,    1.56,    1.58,    1.51,      - ,   49488992,    882
04/09/01,    1.51,    1.51,    1.52,    1.47,      - ,   26952091,    547
03/09/01,    1.48,    1.46,    1.49,    1.46,      - ,   17240692,    336
31/08/01,    1.49,    1.48,    1.51,    1.46,      - ,   34648562,    559
30/08/01,    1.51,    1.51,    1.51,    1.50,      - ,   20984115,    372
29/08/01,    1.51,    1.51,    1.53,    1.51,      - ,   16907797,    410
28/08/01,    1.51,    1.51,    1.51,    1.51,      - ,   21079734,    442
27/08/01,    1.51,    1.51,    1.51,    1.50,      - ,   30043043,    727
24/08/01,    1.51,    1.47,    1.51,    1.44,      - ,   43556878,    860
23/08/01,    1.44,    1.42,    1.44,    1.41,      - ,   33610349,    539
22/08/01,    1.44,    1.44,    1.44,    1.43,      - ,   40255590,    604
21/08/01,    1.41,    1.41,    1.44,    1.40,      - ,   33967168,    499
20/08/01,    1.41,    1.41,    1.43,    1.38,      - ,   44828701,    555
17/08/01,    1.42,    1.43,    1.46,    1.41,      - ,   41937907,    589
16/08/01,    1.46,    1.46,    1.48,    1.45,      - ,   28900669,    444
15/08/01,    1.46,    1.46,    1.48,    1.44,      - ,   49613783,   1015
14/08/01,    1.45,    1.44,    1.46,    1.43,      - ,   30867378,    636
13/08/01,    1.44,    1.44,    1.44,    1.44,      - ,   24747165,    428
10/08/01,    1.44,    1.44,    1.44,    1.43,      - ,   27816362,    418
09/08/01,    1.44,    1.43,    1.44,    1.41,      - ,   32360341,    479
08/08/01,    1.43,    1.44,    1.44,    1.42,      - ,   33526066,    564
07/08/01,    1.44,    1.44,    1.44,    1.43,      - ,   27475815,    560
06/08/01,    1.44,    1.44,    1.46,    1.44,      - ,   21812792,    468
03/08/01,    1.43,    1.42,    1.44,    1.40,      - ,   24928985,    555
02/08/01,    1.40,    1.41,    1.45,    1.38,      - ,   27950180,    643
01/08/01,    1.44,    1.45,    1.46,    1.44,      - ,   18916665,    407
31/07/01,    1.46,    1.45,    1.46,    1.44,      - ,   24500337,    415
30/07/01,    1.45,    1.46,    1.46,    1.44,      - ,   25119445,    493
27/07/01,    1.44,    1.44,    1.46,    1.44,      - ,   20341058,    440
26/07/01,    1.44,    1.46,    1.48,    1.44,      - ,   27435119,    491
25/07/01,    1.46,    1.46,    1.46,    1.44,      - ,   34527714,    607
24/07/01,    1.44,    1.45,    1.46,    1.44,      - ,   41661810,    629
23/07/01,    1.46,    1.46,    1.46,    1.44,      - ,   45015945,    855
20/07/01,    1.44,    1.37,    1.44,    1.35,      - ,   31377464,    736
19/07/01,    1.37,    1.38,    1.41,    1.35,      - ,  123916799,   1220
18/07/01,    1.35,    1.37,    1.41,    1.35,      - ,  114874738,   1136
17/07/01,    1.40,    1.39,    1.44,    1.37,      - ,   90682708,   1612
16/07/01,    1.41,    1.42,    1.46,    1.40,      - ,   32478647,    493
13/07/01,    1.45,    1.44,    1.46,    1.44,      - ,   15927388,    377
12/07/01,    1.46,    1.46,    1.48,    1.45,      - ,   23114780,    525
11/07/01,    1.46,    1.46,    1.46,    1.43,      - ,   37410714,    794
10/07/01,    1.44,    1.44,    1.45,    1.42,      - ,   44764854,    744
06/07/01,    1.41,    1.41,    1.44,    1.39,      - ,   29814925,    477
05/07/01,    1.40,    1.40,    1.43,    1.37,      - ,   57115029,    772
04/07/01,    1.38,    1.40,    1.41,    1.37,      - ,   37453844,    632
03/07/01,    1.39,    1.39,    1.44,    1.37,      - ,   28364330,    694
02/07/01,    1.42,    1.43,    1.46,    1.41,      - ,   26939605,    472
29/06/01,    1.46,    1.44,    1.46,    1.41,      - ,   40801635,    673
28/06/01,    1.44,    1.42,    1.46,    1.40,      - ,   45847836,   1033
27/06/01,    1.44,    1.47,    1.51,    1.44,      - ,   24720266,    627
26/06/01,    1.51,    1.51,    1.51,    1.50,      - ,   28001302,    638
25/06/01,    1.51,    1.51,    1.58,    1.51,      - ,   26914044,    549
22/06/01,    1.55,    1.56,    1.61,    1.52,      - ,   29456410,    586
21/06/01,    1.58,    1.58,    1.60,    1.56,      - ,   29872526,    600
20/06/01,    1.58,    1.57,    1.58,    1.56,      - ,   21341420,    518
19/06/01,    1.54,    1.53,    1.56,    1.51,      - ,   40109040,    491
18/06/01,    1.51,    1.51,    1.52,    1.50,      - ,   34245297,    635
15/06/01,    1.51,    1.55,    1.59,    1.51,      - ,   20964514,    517
13/06/01,    1.57,    1.60,    1.62,    1.55,      - ,   45099944,   1003
12/06/01,    1.56,    1.55,    1.60,    1.53,      - ,   62288198,    845
11/06/01,    1.58,    1.58,    1.59,    1.56,      - ,   16651701,    356
08/06/01,    1.56,    1.58,    1.61,    1.55,      - ,   19892422,    537
07/06/01,    1.58,    1.61,    1.62,    1.58,      - ,   38062770,    664
06/06/01,    1.60,    1.62,    1.65,    1.59,      - ,   43878796,    731
05/06/01,    1.64,    1.65,    1.68,    1.63,      - ,   32420084,    613
04/06/01,    1.68,    1.67,    1.70,    1.63,      - ,   34235460,    724
01/06/01,    1.63,    1.61,    1.63,    1.60,      - ,   26555735,    567
31/05/01,    1.61,    1.59,    1.62,    1.57,      - ,   30257782,    609
30/05/01,    1.58,    1.56,    1.58,    1.53,      - ,   20683785,    444
29/05/01,    1.56,    1.57,    1.58,    1.55,      - ,   29468246,    485
28/05/01,    1.56,    1.54,    1.58,    1.51,      - ,    8953886,    289
25/05/01,    1.57,    1.58,    1.61,    1.55,      - ,   16461154,    402
24/05/01,    1.60,    1.59,    1.63,    1.57,      - ,   27033295,    540
23/05/01,    1.61,    1.61,    1.63,    1.58,      - ,   47247931,    736
22/05/01,    1.61,    1.61,    1.62,    1.58,      - ,   42460372,    833
21/05/01,    1.58,    1.58,    1.60,    1.56,      - ,   30638415,    559
18/05/01,    1.57,    1.56,    1.58,    1.53,      - ,   35469298,    670
17/05/01,    1.53,    1.54,    1.57,    1.51,      - ,   24067084,    539
16/05/01,    1.51,    1.51,    1.51,    1.50,      - ,   28515380,    535
15/05/01,    1.51,    1.51,    1.51,    1.51,      - ,   28481579,    495
14/05/01,    1.51,    1.51,    1.53,    1.49,      - ,   25981593,    531
11/05/01,    1.51,    1.51,    1.56,    1.51,      - ,   30982195,    565
10/05/01,    1.56,    1.54,    1.56,    1.51,      - ,   57776140,    797
09/05/01,    1.51,    1.49,    1.51,    1.44,      - ,   47557123,    646
08/05/01,    1.46,    1.45,    1.46,    1.44,      - ,   25901197,    444
07/05/01,    1.45,    1.47,    1.51,    1.45,      - ,   15741152,    375
04/05/01,    1.51,    1.51,    1.51,    1.49,      - ,   37327745,    642
03/05/01,    1.51,    1.46,    1.51,    1.44,      - ,   54975852,    762
02/05/01,    1.46,    1.44,    1.46,    1.41,      - ,   45765591,    594
30/04/01,    1.44,    1.44,    1.46,    1.42,      - ,   27096484,    382
27/04/01,    1.44,    1.45,    1.46,    1.44,      - ,   36447165,    584
26/04/01,    1.45,    1.45,    1.47,    1.44,      - ,   53971071,    746
25/04/01,    1.44,    1.41,    1.44,    1.37,      - ,   72494189,    746
24/04/01,    1.40,    1.38,    1.40,    1.35,      - ,   38471995,    680
23/04/01,    1.36,    1.33,    1.37,    1.28,      - ,   32810856,    557
20/04/01,    1.30,    1.30,    1.33,    1.28,      - ,   40270192,    630
19/04/01,    1.35,    1.37,    1.38,    1.35,      - ,   38203383,    594
18/04/01,    1.39,    1.37,    1.39,    1.34,      - ,   51028554,    843
17/04/01,    1.33,    1.33,    1.34,    1.30,      - ,   32795485,    420
16/04/01,    1.31,    1.30,    1.35,    1.29,      - ,   34585126,    468
12/04/01,    1.34,    1.33,    1.34,    1.30,      - ,   53269999,    700
11/04/01,    1.36,    1.37,    1.41,    1.35,      - ,   25187430,    552
10/04/01,    1.38,    1.38,    1.41,    1.37,      - ,   31760173,    653
09/04/01,    1.37,    1.37,    1.40,    1.37,      - ,   22667936,    508
06/04/01,    1.37,    1.35,    1.37,    1.31,      - ,   33072503,    788
05/04/01,    1.33,    1.30,    1.33,    1.27,      - ,   49585778,    660
04/04/01,    1.24,    1.24,    1.26,    1.23,      - ,   37089243,    570
03/04/01,    1.21,    1.21,    1.23,    1.20,      - ,   24327024,    535
02/04/01,    1.21,    1.24,    1.27,    1.20,      - ,   35772212,    570
30/03/01,    1.27,    1.24,    1.27,    1.24,      - ,   38620299,    490
29/03/01,    1.27,    1.29,    1.33,    1.26,      - ,   25441237,    457
28/03/01,    1.30,    1.30,    1.34,    1.30,      - ,   18465777,    320
27/03/01,    1.31,    1.30,    1.33,    1.27,      - ,   37840602,    667
26/03/01,    1.28,    1.28,    1.29,    1.26,      - ,   41406640,    681
23/03/01,    1.31,    1.27,    1.33,    1.24,      - ,   54573410,    976
22/03/01,    1.29,    1.31,    1.35,    1.26,      - ,   75087961,   1029
21/03/01,    1.37,    1.35,    1.38,    1.33,      - ,   53219939,    612
20/03/01,    1.35,    1.35,    1.38,    1.34,      - ,   76688187,   1045
19/03/01,    1.37,    1.36,    1.39,    1.35,      - ,   36328846,    652
16/03/01,    1.37,    1.37,    1.41,    1.33,      - ,   71807367,   1442
15/03/01,    1.35,    1.38,    1.46,    1.34,      - ,  119287785,   1795
14/03/01,    1.46,    1.45,    1.50,    1.44,      - ,   37975015,    578
13/03/01,    1.49,    1.48,    1.51,    1.46,      - ,   38263305,    614
12/03/01,    1.47,    1.51,    1.54,    1.47,      - ,   23854426,    383
09/03/01,    1.54,    1.53,    1.56,    1.51,      - ,   22388745,    383
08/03/01,    1.56,    1.56,    1.57,    1.51,      - ,   36509408,    626
07/03/01,    1.56,    1.54,    1.56,    1.51,      - ,   20503612,    451
06/03/01,    1.53,    1.54,    1.56,    1.51,      - ,   30412238,    466
05/03/01,    1.53,    1.51,    1.56,    1.51,      - ,   24096381,    446
02/03/01,    1.51,    1.51,    1.53,    1.50,      - ,   25249934,    466
01/03/01,    1.51,    1.50,    1.51,    1.46,      - ,   22431846,    475
28/02/01,    1.49,    1.51,    1.57,    1.48,      - ,   29857730,    326
23/02/01,    1.51,    1.51,    1.51,    1.49,      - ,   25695824,    427
22/02/01,    1.51,    1.51,    1.51,    1.50,      - ,   37876272,    579
21/02/01,    1.51,    1.51,    1.53,    1.49,      - ,   31588644,    640
20/02/01,    1.53,    1.51,    1.53,    1.51,      - ,   37525319,    558
19/02/01,    1.51,    1.51,    1.51,    1.51,      - ,   38446318,    756
16/02/01,    1.51,    1.51,    1.57,    1.51,      - ,   56726016,    899
15/02/01,    1.57,    1.57,    1.59,    1.53,      - ,   43330510,    627
14/02/01,    1.57,    1.56,    1.58,    1.51,      - ,   48977341,    907
13/02/01,    1.53,    1.51,    1.53,    1.51,      - ,   31215042,    524
12/02/01,    1.51,    1.51,    1.51,    1.51,      - ,   21109279,    429
09/02/01,    1.51,    1.51,    1.51,    1.50,      - ,   27198887,    406
08/02/01,    1.51,    1.50,    1.51,    1.46,      - ,   32285483,    619
07/02/01,    1.46,    1.45,    1.46,    1.44,      - ,   33786399,    581
06/02/01,    1.46,    1.46,    1.49,    1.44,      - ,   29450787,    517
05/02/01,    1.44,    1.44,    1.46,    1.44,      - ,   25430869,    339
02/02/01,    1.45,    1.45,    1.46,    1.44,      - ,   20359208,    385
01/02/01,    1.45,    1.45,    1.48,    1.44,      - ,   50645317,    740
31/01/01,    1.47,    1.48,    1.51,    1.46,      - ,   40066850,    657
30/01/01,    1.46,    1.46,    1.49,    1.46,      - ,   29152149,    525
29/01/01,    1.46,    1.46,    1.51,    1.44,      - ,   30858020,    543
26/01/01,    1.46,    1.46,    1.49,    1.45,      - ,   30341071,    637
24/01/01,    1.50,    1.51,    1.51,    1.49,      - ,   44950487,    628
23/01/01,    1.51,    1.51,    1.51,    1.48,      - ,   51336154,    818
22/01/01,    1.47,    1.48,    1.50,    1.46,      - ,   36351826,    611
19/01/01,    1.50,    1.50,    1.51,    1.42,      - ,   69082859,   1093
18/01/01,    1.46,    1.45,    1.46,    1.44,      - ,   44852461,    751
17/01/01,    1.44,    1.45,    1.48,    1.43,      - ,   86892636,   1482
16/01/01,    1.41,    1.41,    1.43,    1.38,      - ,   56328212,    934
15/01/01,    1.38,    1.38,    1.39,    1.37,      - ,   11069779,    314
12/01/01,    1.38,    1.38,    1.39,    1.37,      - ,   45078751,    609
11/01/01,    1.37,    1.37,    1.37,    1.35,      - ,   39920712,    615
10/01/01,    1.35,    1.35,    1.37,    1.34,      - ,   45516385,    685
09/01/01,    1.35,    1.35,    1.37,    1.34,      - ,   50590238,    844
08/01/01,    1.33,    1.34,    1.35,    1.33,      - ,   41528799,    676
05/01/01,    1.34,    1.35,    1.37,    1.33,      - ,   48011382,    910
04/01/01,    1.35,    1.35,    1.35,    1.34,      - ,   53227086,    990
03/01/01,    1.34,    1.31,    1.34,    1.26,      - ,   70007951,   1188
02/01/01,    1.27,    1.27,    1.29,    1.24,      - ,   37636266,    667
28/12/00,    1.24,    1.24,    1.24,    1.22,      - ,   18627983,    423
27/12/00,    1.23,    1.22,    1.24,    1.20,      - ,   21721934,    473
26/12/00,    1.20,    1.22,    1.24,    1.20,      - ,   12354668,    312
22/12/00,    1.22,    1.22,    1.24,    1.20,      - ,   32135328,    428
21/12/00,    1.20,    1.22,    1.24,    1.20,      - ,   50016577,    640
20/12/00,    1.24,    1.24,    1.25,    1.24,      - ,   41558803,    692
19/12/00,    1.24,    1.26,    1.27,    1.24,      - ,   41762521,    737
18/12/00,    1.26,    1.27,    1.29,    1.24,      - ,   78983571,   1048
15/12/00,    1.27,    1.27,    1.29,    1.26,      - ,   34330103,    660
14/12/00,    1.28,    1.27,    1.29,    1.26,      - ,   66133304,    944
13/12/00,    1.27,    1.24,    1.27,    1.22,      - ,   64211682,   1137
12/12/00,    1.20,    1.24,    1.24,    1.20,      - ,   49833246,    913
11/12/00,    1.21,    1.24,    1.26,    1.20,      - ,   54480079,   1099
08/12/00,    1.23,    1.24,    1.26,    1.22,      - ,   68244185,   1292
07/12/00,    1.23,    1.21,    1.24,    1.19,      - ,   89518908,   1736
06/12/00,    1.20,    1.24,    1.29,    1.20,      - ,   80235763,   1315
05/12/00,    1.29,    1.30,    1.31,    1.29,      - ,   27230676,    560
04/12/00,    1.27,    1.27,    1.28,    1.26,      - ,   15133478,    361
01/12/00,    1.27,    1.29,    1.30,    1.27,      - ,   24548984,    477
30/11/00,    1.28,    1.29,    1.31,    1.27,      - ,   41803575,    651
29/11/00,    1.30,    1.32,    1.33,    1.30,      - ,   43264875,    546
28/11/00,    1.31,    1.32,    1.33,    1.30,      - ,   47467449,    669
27/11/00,    1.32,    1.34,    1.37,    1.31,      - ,   47059819,    789
24/11/00,    1.36,    1.36,    1.38,    1.35,      - ,   29889337,    450
23/11/00,    1.37,    1.38,    1.40,    1.35,      - ,   48566030,    518
22/11/00,    1.40,    1.42,    1.43,    1.40,      - ,   53770360,    635
21/11/00,    1.41,    1.41,    1.42,    1.38,      - ,   34097466,    609
20/11/00,    1.39,    1.38,    1.40,    1.37,      - ,   21299141,    398
17/11/00,    1.40,    1.41,    1.42,    1.38,      - ,   28593599,    564
16/11/00,    1.39,    1.38,    1.40,    1.37,      - ,   27430260,    488
14/11/00,    1.37,    1.38,    1.40,    1.37,      - ,   31803115,    550
13/11/00,    1.37,    1.35,    1.37,    1.34,      - ,   34768221,    589
10/11/00,    1.35,    1.35,    1.37,    1.33,      - ,   38735653,    625
09/11/00,    1.35,    1.36,    1.39,    1.34,      - ,   61017758,    780
08/11/00,    1.38,    1.41,    1.43,    1.38,      - ,   40440017,    635
07/11/00,    1.41,    1.38,    1.41,    1.35,      - ,   38990272,    607
06/11/00,    1.37,    1.37,    1.37,    1.35,      - ,   30510665,    477
03/11/00,    1.35,    1.35,    1.38,    1.34,      - ,   36713599,    606
01/11/00,    1.37,    1.37,    1.38,    1.34,      - ,   36009958,    649
31/10/00,    1.36,    1.37,    1.38,    1.35,      - ,   51453862,    675
30/10/00,    1.37,    1.35,    1.37,    1.31,      - ,   29911826,    490
27/10/00,    1.33,    1.33,    1.34,    1.30,      - ,   52754210,    737
26/10/00,    1.33,    1.27,    1.33,    1.24,      - ,   55746362,    888
25/10/00,    1.24,    1.24,    1.26,    1.20,      - ,   62808275,    988
24/10/00,    1.24,    1.27,    1.31,    1.24,      - ,   55231747,    950
23/10/00,    1.29,    1.31,    1.34,    1.29,      - ,   45257477,    812
20/10/00,    1.35,    1.36,    1.38,    1.35,      - ,   32034964,    549
19/10/00,    1.37,    1.37,    1.39,    1.35,      - ,   66041446,    869
18/10/00,    1.35,    1.31,    1.35,    1.27,      - ,  113521318,   1595
17/10/00,    1.34,    1.37,    1.41,    1.34,      - ,   35951320,    676
16/10/00,    1.40,    1.43,    1.45,    1.38,      - ,   71192276,   1045
13/10/00,    1.44,    1.46,    1.46,    1.44,      - ,   38970125,    715
11/10/00,    1.44,    1.44,    1.44,    1.42,      - ,   35620416,    575
10/10/00,    1.43,    1.43,    1.44,    1.38,      - ,   46421145,    719
09/10/00,    1.39,    1.38,    1.40,    1.37,      - ,   30618012,    497
06/10/00,    1.39,    1.41,    1.44,    1.38,      - ,   43393806,    728
05/10/00,    1.44,    1.44,    1.44,    1.43,      - ,   20875662,    409
04/10/00,    1.44,    1.43,    1.44,    1.41,      - ,   25311869,    458
03/10/00,    1.42,    1.43,    1.44,    1.41,      - ,   29967553,    454
02/10/00,    1.41,    1.42,    1.44,    1.41,      - ,   28423584,    453
29/09/00,    1.42,    1.43,    1.44,    1.40,      - ,   33069752,    586
28/09/00,    1.43,    1.44,    1.45,    1.42,      - ,   25435583,    537
27/09/00,    1.44,    1.46,    1.46,    1.44,      - ,   72021816,   1159
26/09/00,    1.44,    1.44,    1.46,    1.40,      - ,   39673714,    785
25/09/00,    1.40,    1.40,    1.42,    1.37,      - ,   40549224,    653
22/09/00,    1.39,    1.38,    1.41,    1.37,      - ,   46319575,    806
21/09/00,    1.41,    1.41,    1.44,    1.39,      - ,   32933297,    606
20/09/00,    1.44,    1.44,    1.46,    1.43,      - ,   46385191,    781
19/09/00,    1.42,    1.44,    1.45,    1.41,      - ,   49463241,    877
18/09/00,    1.43,    1.44,    1.50,    1.43,      - ,   36844554,    840
15/09/00,    1.46,    1.47,    1.51,    1.44,      - ,   31848935,    660
14/09/00,    1.46,    1.47,    1.51,    1.45,      - ,   45819428,    938
13/09/00,    1.50,    1.51,    1.52,    1.50,      - ,   52885356,    880
12/09/00,    1.51,    1.55,    1.58,    1.51,      - ,   40032773,    794
11/09/00,    1.56,    1.56,    1.57,    1.51,      - ,   44878244,    905
08/09/00,    1.51,    1.52,    1.57,    1.49,      - ,   24693052,    407
06/09/00,    1.53,    1.51,    1.56,    1.49,      - ,   44821191,    913
05/09/00,    1.48,    1.48,    1.50,    1.46,      - ,   33295741,    506
04/09/00,    1.50,    1.51,    1.51,    1.49,      - ,   20556928,    302
01/09/00,    1.50,    1.51,    1.51,    1.49,      - ,   39079976,    729
31/08/00,    1.50,    1.51,    1.52,    1.50,      - ,   56955981,   1018
30/08/00,    1.51,    1.51,    1.54,    1.46,      - ,  105479610,   1576
29/08/00,    1.46,    1.45,    1.46,    1.41,      - ,   62221155,    971
28/08/00,    1.44,    1.44,    1.44,    1.42,      - ,   33413518,    497
25/08/00,    1.44,    1.44,    1.44,    1.41,      - ,   43375267,    683
24/08/00,    1.41,    1.41,    1.42,    1.40,      - ,   34255168,    549
23/08/00,    1.42,    1.41,    1.43,    1.37,      - ,   62686221,    926
22/08/00,    1.38,    1.39,    1.41,    1.37,      - ,   48774249,    747
21/08/00,    1.37,    1.38,    1.41,    1.37,      - ,   54509112,    782
18/08/00,    1.39,    1.40,    1.44,    1.37,      - ,   50187185,    949
17/08/00,    1.44,    1.42,    1.45,    1.37,      - ,   64532218,   1297
16/08/00,    1.38,    1.38,    1.40,    1.35,      - ,   77309327,   1319
15/08/00,    1.35,    1.37,    1.39,    1.34,      - ,   55379191,   1127
14/08/00,    1.34,    1.35,    1.35,    1.33,      - ,   52847099,    841
11/08/00,    1.35,    1.35,    1.36,    1.31,      - ,  108279560,   1578
10/08/00,    1.35,    1.29,    1.35,    1.22,      - ,  252425441,   2689
09/08/00,    1.23,    1.23,    1.26,    1.20,      - ,  156859404,   2861
08/08/00,    1.24,    1.24,    1.27,    1.24,      - ,  235497741,   2742
07/08/00,    1.28,    1.26,    1.29,    1.24,      - ,   80005849,   1515
04/08/00,    1.24,    1.24,    1.28,    1.24,      - ,  191004980,   1433
03/08/00,    1.26,    1.26,    1.30,    1.22,      - ,   56024449,    805
02/08/00,    1.24,    1.24,    1.26,    1.24,      - ,   76395878,    844
01/08/00,    1.24,    1.25,    1.30,    1.21,      - ,   90206363,   1224
31/07/00,    1.26,    1.28,    1.31,    1.26,      - ,   25506931,    515
28/07/00,    1.26,    1.27,    1.31,    1.25,      - ,   42000460,    919
27/07/00,    1.29,    1.30,    1.34,    1.27,      - ,   55232319,    802
26/07/00,    1.32,    1.31,    1.34,    1.29,      - ,   46179045,    701
25/07/00,    1.31,    1.31,    1.37,    1.28,      - ,   69551778,   1134
24/07/00,    1.36,    1.37,    1.41,    1.35,      - ,   31186843,    485
21/07/00,    1.39,    1.38,    1.41,    1.37,      - ,   61676619,    600
20/07/00,    1.40,    1.38,    1.41,    1.34,      - ,   43182495,    694
19/07/00,    1.33,    1.33,    1.34,    1.31,      - ,   35627614,    504
18/07/00,    1.33,    1.33,    1.34,    1.31,      - ,   42689577,    775
17/07/00,    1.33,    1.34,    1.37,    1.31,      - ,   90098402,    882
14/07/00,    1.35,    1.34,    1.36,    1.32,      - ,   32211940,    601
13/07/00,    1.31,    1.34,    1.37,    1.31,      - ,   32685635,    743
12/07/00,    1.35,    1.35,    1.40,    1.33,      - ,   55755593,   1227
11/07/00,    1.37,    1.38,    1.46,    1.34,      - ,   65082052,   1336
10/07/00,    1.45,    1.46,    1.48,    1.45,      - ,   31111221,    616
07/07/00,    1.44,    1.46,    1.51,    1.44,      - ,   56048137,   1000
06/07/00,    1.51,    1.51,    1.53,    1.49,      - ,   34307761,    626
05/07/00,    1.51,    1.53,    1.57,    1.51,      - ,   46884321,    680
04/07/00,    1.55,    1.53,    1.56,    1.51,      - ,   24624894,    509
03/07/00,    1.51,    1.51,    1.51,    1.51,      - ,   26155189,    515
30/06/00,    1.46,    1.47,    1.49,    1.46,      - ,   18450187,    314
29/06/00,    1.44,    1.45,    1.46,    1.44,      - ,   17869979,    365
28/06/00,    1.46,    1.47,    1.50,    1.46,      - ,   29276785,    474
27/06/00,    1.44,    1.44,    1.46,    1.37,      - ,   32842338,    600
26/06/00,    1.38,    1.39,    1.41,    1.37,      - ,   26909289,    451
23/06/00,    1.38,    1.39,    1.41,    1.37,      - ,   32598953,      -
21/06/00,    1.38,    1.39,    1.40,    1.37,      - ,   55523568,      -
20/06/00,    1.37,    1.35,    1.38,    1.35,      - ,   25122826,      -
19/06/00,    1.35,    1.37,    1.38,    1.35,      - ,   99082488,      -
16/06/00,    1.36,    1.35,    1.37,    1.33,      - ,   53399068,      -
15/06/00,    1.33,    1.34,    1.35,    1.31,      - ,   30700934,      -
14/06/00,    1.33,    1.33,    1.35,    1.30,      - ,   39807330,      -
13/06/00,    1.35,    1.35,    1.36,    1.34,      - ,   31163400,      -
12/06/00,    1.35,    1.35,    1.35,    1.34,      - ,    9893093,      -
09/06/00,    1.35,    1.35,    1.37,    1.35,      - ,   15750826,      -
08/06/00,    1.35,    1.35,    1.37,    1.34,      - ,   42094488,      -
07/06/00,    1.35,    1.33,    1.35,    1.28,      - ,   34179136,      -
06/06/00,    1.30,    1.29,    1.31,    1.24,      - ,   64795606,      -
05/06/00,    1.26,    1.25,    1.27,    1.24,      - ,   32790520,      -
02/06/00,    1.26,    1.24,    1.26,    1.20,      - ,   74592642,      -
01/06/00,    1.19,    1.18,    1.19,    1.15,      - ,   39093754,      -
31/05/00,    1.13,    1.16,    1.17,    1.13,      - ,   37556092,      -
30/05/00,    1.16,    1.16,    1.16,    1.14,      - ,   33956914,      -
29/05/00,    1.15,    1.16,    1.16,    1.15,      - ,   15930721,      -
26/05/00,    1.14,    1.15,    1.16,    1.13,      - ,   37354658,      -
25/05/00,    1.15,    1.16,    1.19,    1.13,      - ,   55320495,      -
24/05/00,    1.13,    1.14,    1.16,    1.12,      - ,   56031758,      -
23/05/00,    1.15,    1.15,    1.16,    1.14,      - ,   34985780,      -
22/05/00,    1.14,    1.15,    1.17,    1.13,      - ,   28854121,      -
19/05/00,    1.17,    1.17,    1.19,    1.16,      - ,   34099199,      -
18/05/00,    1.20,    1.20,    1.21,    1.19,      - ,   34253874,      -
17/05/00,    1.19,    1.19,    1.20,    1.18,      - ,   18744896,      -
16/05/00,    1.20,    1.20,    1.20,    1.18,      - ,   40413937,      -
15/05/00,    1.17,    1.16,    1.18,    1.15,      - ,   19107545,      -
12/05/00,    1.15,    1.16,    1.16,    1.13,      - ,   38038685,      -
11/05/00,    1.14,    1.16,    1.18,    1.14,      - ,   51665327,      -
10/05/00,    1.17,    1.18,    1.18,    1.16,      - ,   38545703,      -
09/05/00,    1.19,    1.19,    1.19,    1.18,      - ,   38327742,      -
08/05/00,    1.19,    1.19,    1.19,    1.16,      - ,   25240450,      -
05/05/00,    1.19,    1.20,    1.20,    1.17,      - ,   25380224,      -
04/05/00,    1.19,    1.19,    1.20,    1.17,      - ,   30971482,      -
03/05/00,    1.19,    1.18,    1.19,    1.18,      - ,   29534533,      -
02/05/00,    1.19,    1.19,    1.20,    1.16,      - ,   28801356,      -
28/04/00,    1.16,    1.16,    1.18,    1.16,      - ,   37596923,      -
27/04/00,    1.16,    1.15,    1.17,    1.13,      - ,   63371603,      -
26/04/00,    1.16,    1.17,    1.19,    1.16,      - ,   32689346,      -
25/04/00,    1.18,    1.16,    1.19,    1.13,      - ,   54920948,      -
24/04/00,    1.08,    1.09,    1.12,    1.08,      - ,   29629882,      -
20/04/00,    1.11,    1.11,    1.12,    1.10,      - ,   25639964,      -
19/04/00,    1.11,    1.12,    1.18,    1.10,      - ,   56050135,      -
18/04/00,    1.16,    1.14,    1.17,    1.12,      - ,   73333627,      -
17/04/00,    1.16,    1.13,    1.20,    1.08,      - ,   95673822,      -
14/04/00,    1.20,    1.24,    1.27,    1.19,      - ,   60492067,      -
13/04/00,    1.27,    1.29,    1.34,    1.27,      - ,   58108254,      -
12/04/00,    1.30,    1.30,    1.33,    1.27,      - ,   65986229,      -
11/04/00,    1.27,    1.27,    1.31,    1.24,      - ,   31838535,      -
10/04/00,    1.31,    1.31,    1.33,    1.29,      - ,   19164224,      -
07/04/00,    1.34,    1.33,    1.35,    1.31,      - ,   27748405,      -
06/04/00,    1.33,    1.33,    1.35,    1.33,      - ,   36111870,      -
05/04/00,    1.31,    1.30,    1.35,    1.24,      - ,   58258781,      -
04/04/00,    1.26,    1.24,    1.28,    1.22,      - ,   48289315,      -
03/04/00,    1.26,    1.26,    1.27,    1.24,      - ,   26063917,      -
31/03/00,    1.27,    1.27,    1.29,    1.27,      - ,   30138590,      -
30/03/00,    1.26,    1.27,    1.27,    1.24,      - ,   23805897,      -
29/03/00,    1.29,    1.27,    1.31,    1.26,      - ,   31738658,      -
28/03/00,    1.29,    1.31,    1.33,    1.29,      - ,   24444882,      -
27/03/00,    1.35,    1.30,    1.35,    1.26,      - ,   32875916,      -
24/03/00,    1.26,    1.26,    1.27,    1.24,      - ,   22003077,      -
23/03/00,    1.24,    1.26,    1.27,    1.24,      - ,   38249297,      -
22/03/00,    1.26,    1.26,    1.27,    1.25,      - ,   36460499,      -
21/03/00,    1.25,    1.24,    1.26,    1.24,      - ,   36494274,      -
20/03/00,    1.24,    1.25,    1.27,    1.24,      - ,   23233571,      -
17/03/00,    1.27,    1.27,    1.27,    1.27,      - ,   26724614,      -
16/03/00,    1.27,    1.27,    1.29,    1.27,      - ,   33974677,      -
15/03/00,    1.28,    1.26,    1.28,    1.24,      - ,   38449691,      -
14/03/00,    1.26,    1.27,    1.30,    1.24,      - ,   41453560,      -
13/03/00,    1.29,    1.29,    1.34,    1.27,      - ,   29805089,      -
10/03/00,    1.34,    1.35,    1.37,    1.33,      - ,   21508773,      -
09/03/00,    1.37,    1.37,    1.38,    1.35,      - ,   31273435,      -
08/03/00,    1.34,    1.32,    1.34,    1.27,      - ,   12053367,      -
03/03/00,    1.30,    1.28,    1.30,    1.24,      - ,   19187805,      -
02/03/00,    1.24,    1.27,    1.29,    1.24,      - ,   37273799,      -
01/03/00,    1.27,    1.26,    1.27,    1.24,      - ,   38613714,      -
29/02/00,    1.24,    1.24,    1.25,    1.24,      - ,   36359965,      -
28/02/00,    1.24,    1.24,    1.26,    1.24,      - ,   17315848,      -
25/02/00,    1.27,    1.26,    1.27,    1.24,      - ,   53325236,      -
24/02/00,    1.24,    1.22,    1.24,    1.20,      - ,   47480812,      -
23/02/00,    1.20,    1.21,    1.24,    1.20,      - ,   29448180,      -
22/02/00,    1.20,    1.20,    1.24,    1.19,      - ,   32665195,      -
21/02/00,    1.20,    1.21,    1.24,    1.18,      - ,   27100946,      -
18/02/00,    1.20,    1.20,    1.21,    1.19,      - ,   32235637,      -
17/02/00,    1.22,    1.23,    1.24,    1.20,      - ,   30692460,      -
16/02/00,    1.24,    1.24,    1.24,    1.17,      - ,  104695362,      -
15/02/00,    1.16,    1.15,    1.16,    1.13,      - ,   48233685,      -
14/02/00,    1.13,    1.13,    1.15,    1.12,      - ,   14619103,      -
11/02/00,    1.13,    1.17,    1.20,    1.11,      - ,   36350848,      -
10/02/00,    1.19,    1.20,    1.22,    1.18,      - ,   26796139,      -
09/02/00,    1.22,    1.22,    1.26,    1.20,      - ,   22457038,      -
08/02/00,    1.24,    1.24,    1.26,    1.24,      - ,   45832399,      -
07/02/00,    1.24,    1.20,    1.24,    1.20,      - ,   30016062,      -
04/02/00,    1.20,    1.21,    1.24,    1.20,      - ,   30714981,      -
03/02/00,    1.20,    1.18,    1.20,    1.16,      - ,   37496986,      -
02/02/00,    1.15,    1.15,    1.15,    1.13,      - ,   24883321,      -
01/02/00,    1.13,    1.13,    1.13,    1.11,      - ,   34025686,      -
31/01/00,    1.11,    1.12,    1.13,    1.10,      - ,   45955902,      -
28/01/00,    1.12,    1.13,    1.14,    1.12,      - ,   23978539,      -
27/01/00,    1.13,    1.15,    1.16,    1.12,      - ,   55383224,      -
26/01/00,    1.13,    1.13,    1.14,    1.12,      - ,   37414003,      -
24/01/00,    1.12,    1.13,    1.14,    1.12,      - ,   26458996,      -
21/01/00,    1.13,    1.13,    1.16,    1.12,      - ,   25220890,      -
20/01/00,    1.14,    1.16,    1.16,    1.14,      - ,   37479206,      -
19/01/00,    1.16,    1.18,    1.21,    1.16,      - ,   56340892,      -
18/01/00,    1.16,    1.15,    1.17,    1.14,      - ,   25853697,      -
17/01/00,    1.16,    1.16,    1.18,    1.15,      - ,   23831017,      -
14/01/00,    1.17,    1.17,    1.20,    1.15,      - ,   24103707,      -
13/01/00,    1.16,    1.18,    1.22,    1.15,      - ,   37925328,      -
12/01/00,    1.16,    1.18,    1.20,    1.16,      - ,   33766860,      -
11/01/00,    1.18,    1.20,    1.24,    1.18,      - ,   34708041,      -
10/01/00,    1.21,    1.23,    1.24,    1.20,      - ,   28082796,      -
07/01/00,    1.19,    1.20,    1.24,    1.19,      - ,   30402294,      -
06/01/00,    1.18,    1.19,    1.21,    1.18,      - ,   49388784,      -
05/01/00,    1.19,    1.19,    1.22,    1.15,      - ,   62077652,      -
04/01/00,    1.20,    1.24,    1.24,    1.19,      - ,   36243077,      -
03/01/00,    1.27,    1.26,    1.27,    1.24,      - ,   51090246,      -
30/12/99,    1.24,    1.23,    1.26,    1.19,      - ,   26168777,      -
29/12/99,    1.20,    1.18,    1.20,    1.16,      - ,   25866243,      -
28/12/99,    1.16,    1.14,    1.16,    1.13,      - ,   13827340,      -
27/12/99,    1.15,    1.13,    1.15,    1.12,      - ,   16789961,      -
23/12/99,    1.15,    1.15,    1.16,    1.14,      - ,   29034698,      -
22/12/99,    1.16,    1.15,    1.16,    1.14,      - ,   37001305,      -
21/12/99,    1.15,    1.12,    1.15,    1.12,      - ,   44098392,      -
20/12/99,    1.11,    1.11,    1.12,    1.06,      - ,  111365360,      -
17/12/99,    1.08,    1.06,    1.08,    1.05,      - ,   36082923,      -
16/12/99,    1.05,    1.05,    1.06,    1.04,      - ,   71413544,      -
15/12/99,    1.04,    1.05,    1.08,    1.04,      - ,   53962133,      -
14/12/99,    1.08,    1.08,    1.10,    1.06,      - ,   39171073,      -
13/12/99,    1.10,    1.10,    1.10,    1.06,      - ,   25660407,      -
10/12/99,    1.10,    1.10,    1.10,    1.08,      - ,   33090899,      -
09/12/99,    1.07,    1.08,    1.10,    1.06,      - ,   43966999,      -
08/12/99,    1.08,    1.09,    1.10,    1.07,      - ,   43227318,      -
07/12/99,    1.08,    1.10,    1.11,    1.05,      - ,   65484294,      -
06/12/99,    1.07,    1.08,    1.10,    1.06,      - ,   29916755,      -
03/12/99,    1.08,    1.09,    1.10,    1.06,      - ,   78598392,      -
02/12/99,    1.06,    1.06,    1.08,    1.05,      - ,   61320226,      -
01/12/99,    1.05,    1.04,    1.05,    1.04,      - ,   36962707,      -
30/11/99,    1.05,    1.05,    1.06,    1.04,      - ,   36487405,      -
29/11/99,    1.04,    1.05,    1.06,    1.04,      - ,   22248015,      -
26/11/99,    1.05,    1.05,    1.06,    1.05,      - ,   47933799,      -
25/11/99,    1.04,    1.05,    1.06,    1.04,      - ,   38460190,      -
24/11/99,    1.06,    1.09,    1.10,    1.05,      - ,   36117398,      -
23/11/99,    1.09,    1.10,    1.11,    1.08,      - ,   46605754,      -
22/11/99,    1.09,    1.10,    1.11,    1.06,      - ,   42555349,      -
19/11/99,    1.09,    1.06,    1.10,    1.05,      - ,   49350509,      -
18/11/99,    1.04,    1.01,    1.04,    0.97,      - ,   49218475,      -
17/11/99,    0.97,    0.97,    0.97,    0.96,      - ,   42593467,      -
16/11/99,    0.99,    0.99,    0.99,    0.97,      - ,   27622610,      -
12/11/99,    0.98,    0.99,    1.01,    0.97,      - ,   41709345,      -
11/11/99,    0.99,    1.00,    1.01,    0.97,      - ,   46886879,      -
10/11/99,    1.00,    1.00,    1.01,    0.97,      - ,   55646861,      -
09/11/99,    0.99,    1.01,    1.02,    0.97,      - ,   66980824,      -
08/11/99,    0.97,    0.97,    0.99,    0.92,      - ,   50286760,      -
05/11/99,    0.95,    0.93,    0.95,    0.90,      - ,   58180012,      -
04/11/99,    0.90,    0.90,    0.93,    0.90,      - ,  100374599,      -
03/11/99,    0.90,    0.87,    0.90,    0.85,      - ,   89135425,      -
01/11/99,    0.85,    0.83,    0.85,    0.83,      - ,   11026731,      -
29/10/99,    0.84,    0.84,    0.85,    0.84,      - ,   46272057,      -
28/10/99,    0.85,    0.85,    0.85,    0.85,      - ,   29766338,      -
27/10/99,    0.85,    0.84,    0.85,    0.83,      - ,   32569942,      -
26/10/99,    0.84,    0.85,    0.85,    0.84,      - ,   49161063,      -
25/10/99,    0.84,    0.84,    0.85,    0.82,      - ,   61838849,      -
22/10/99,    0.83,    0.82,    0.83,    0.79,      - ,   52280853,      -
21/10/99,    0.79,    0.79,    0.79,    0.78,      - ,   24025842,      -
20/10/99,    0.79,    0.78,    0.79,    0.78,      - ,   47683753,      -
19/10/99,    0.78,    0.78,    0.78,    0.78,      - ,   40501003,      -
18/10/99,    0.77,    0.77,    0.78,    0.76,      - ,   83519768,      -
14/10/99,    0.78,    0.78,    0.79,    0.78,      - ,   33147275,      -
13/10/99,    0.78,    0.78,    0.79,    0.78,      - ,   70825845,      -
11/10/99,    0.79,    0.79,    0.82,    0.79,      - ,   44391215,      -
08/10/99,    0.82,    0.81,    0.82,    0.79,      - ,   18944581,      -
07/10/99,    0.82,    0.81,    0.82,    0.79,      - ,   37640864,      -
06/10/99,    0.81,    0.80,    0.82,    0.78,      - ,   43988999,      -
05/10/99,    0.78,    0.78,    0.79,    0.78,      - ,   50448948,      -
04/10/99,    0.79,    0.79,    0.79,    0.78,      - ,   57758769,      -
01/10/99,    0.78,    0.78,    0.78,    0.77,      - ,   63222037,      -
30/09/99,    0.78,    0.80,    0.82,    0.78,      - ,   45662531,      -
29/09/99,    0.81,    0.81,    0.82,    0.81,      - ,   20281894,      -
28/09/99,    0.81,    0.81,    0.82,    0.79,      - ,   15046136,      -
27/09/99,    0.82,    0.82,    0.82,    0.81,      - ,   19179237,      -
24/09/99,    0.82,    0.81,    0.82,    0.79,      - ,   36901846,      -
23/09/99,    0.82,    0.83,    0.84,    0.82,      - ,   41349927,      -
22/09/99,    0.83,    0.83,    0.84,    0.82,      - ,   90569276,      -
21/09/99,    0.82,    0.81,    0.82,    0.79,      - ,   39778036,      -
20/09/99,    0.82,    0.81,    0.82,    0.79,      - ,   56621740,      -
17/09/99,    0.79,    0.79,    0.81,    0.78,      - ,   71204218,      -
16/09/99,    0.78,    0.78,    0.78,    0.77,      - ,   32782269,      -
15/09/99,    0.78,    0.78,    0.78,    0.77,      - ,   51902783,      -
14/09/99,    0.78,    0.78,    0.78,    0.77,      - ,   68987916,      -
13/09/99,    0.78,    0.78,    0.78,    0.77,      - ,   49463445,      -
10/09/99,    0.77,    0.77,    0.78,    0.77,      - ,   65622962,      -
09/09/99,    0.77,    0.77,    0.77,    0.76,      - ,   59219656,      -
08/09/99,    0.76,    0.76,    0.77,    0.75,      - ,   68919181,      -
06/09/99,    0.76,    0.76,    0.77,    0.76,      - ,    2120841,      -
03/09/99,    0.77,    0.77,    0.77,    0.76,      - ,   39243837,      -
02/09/99,    0.75,    0.74,    0.76,    0.70,      - ,   52606287,      -
01/09/99,    0.72,    0.72,    0.72,    0.70,      - ,   55018333,      -
31/08/99,    0.70,    0.70,    0.70,    0.68,      - ,   21888114,      -
30/08/99,    0.69,    0.70,    0.70,    0.68,      - ,   24028435,      -
27/08/99,    0.70,    0.69,    0.70,    0.68,      - ,   30824130,      -
26/08/99,    0.67,    0.68,    0.70,    0.66,      - ,   48879985,      -
25/08/99,    0.68,    0.70,    0.70,    0.68,      - ,   84062399,      -
24/08/99,    0.70,    0.70,    0.70,    0.68,      - ,   59833222,      -
23/08/99,    0.70,    0.70,    0.70,    0.68,      - ,   57936731,      -
20/08/99,    0.70,    0.67,    0.70,    0.64,      - ,   42509593,      -
19/08/99,    0.63,    0.63,    0.64,    0.62,      - ,   53586983,      -
18/08/99,    0.63,    0.63,    0.63,    0.62,      - ,   63361206,      -
17/08/99,    0.63,    0.63,    0.65,    0.63,      - ,   40669337,      -
16/08/99,    0.63,    0.64,    0.65,    0.63,      - ,   30962212,      -
13/08/99,    0.65,    0.64,    0.65,    0.63,      - ,   59692007,      -
12/08/99,    0.63,    0.65,    0.66,    0.63,      - ,   39280245,      -
11/08/99,    0.65,    0.64,    0.65,    0.63,      - ,   50537168,      -
10/08/99,    0.63,    0.63,    0.63,    0.61,      - ,   49185828,      -
09/08/99,    0.63,    0.63,    0.65,    0.63,      - ,   43550804,      -
06/08/99,    0.65,    0.66,    0.70,    0.64,      - ,  131950616,      -
05/08/99,    0.70,    0.70,    0.72,    0.70,      - ,   63139782,      -
04/08/99,    0.70,    0.70,    0.72,    0.70,      - ,   70302085,      -
03/08/99,    0.70,    0.70,    0.70,    0.70,      - ,   74505279,      -
02/08/99,    0.69,    0.70,    0.70,    0.68,      - ,   44332439,      -
30/07/99,    0.70,    0.70,    0.70,    0.70,      - ,   43589468,      -
29/07/99,    0.70,    0.70,    0.70,    0.70,      - ,   75284899,      -
28/07/99,    0.70,    0.72,    0.72,    0.70,      - ,   37971710,      -
27/07/99,    0.70,    0.70,    0.72,    0.70,      - ,   20053697,      -
26/07/99,    0.70,    0.70,    0.72,    0.70,      - ,   55049485,      -
23/07/99,    0.72,    0.76,    0.77,    0.72,      - ,   68932499,      -
22/07/99,    0.77,    0.77,    0.77,    0.76,      - ,   42280499,      -
21/07/99,    0.77,    0.77,    0.77,    0.76,      - ,   50552219,      -
20/07/99,    0.77,    0.77,    0.77,    0.76,      - ,   66462518,      -
19/07/99,    0.77,    0.77,    0.78,    0.76,      - ,   39176831,      -
16/07/99,    0.77,    0.76,    0.77,    0.76,      - ,   26839694,      -
15/07/99,    0.76,    0.77,    0.77,    0.76,      - ,   36669642,      -
14/07/99,    0.76,    0.77,    0.77,    0.76,      - ,   94896685,      -
13/07/99,    0.76,    0.76,    0.77,    0.71,      - ,   70307020,      -
12/07/99,    0.76,    0.76,    0.78,    0.73,      - ,   49139637,      -
08/07/99,    0.77,    0.78,    0.78,    0.76,      - ,   46978892,      -
07/07/99,    0.78,    0.78,    0.78,    0.77,      - ,   46029469,      -
06/07/99,    0.78,    0.78,    0.78,    0.77,      - ,   61048846,      -
05/07/99,    0.77,    0.78,    0.78,    0.77,      - ,   36520017,      -
02/07/99,    0.78,    0.78,    0.78,    0.76,      - ,   60411272,      -
01/07/99,    0.77,    0.76,    0.77,    0.76,      - ,   90084252,      -
30/06/99,    0.76,    0.74,    0.76,    0.70,      - ,   23796507,      -
29/06/99,    0.72,    0.72,    0.74,    0.71,      - ,   26990670,      -
28/06/99,    0.71,    0.72,    0.72,    0.70,      - ,   26255858,      -
25/06/99,    0.70,    0.71,    0.75,    0.70,      - ,   45182098,      -
24/06/99,    0.72,    0.74,    0.76,    0.72,      - ,   52896562,      -
23/06/99,    0.76,    0.76,    0.76,    0.75,      - ,   46033069,      -
22/06/99,    0.77,    0.76,    0.77,    0.74,      - ,   66808420,      -
21/06/99,    0.75,    0.72,    0.76,    0.70,      - ,   90414866,      -
18/06/99,    0.70,    0.70,    0.70,    0.70,      - ,   85976276,      -
17/06/99,    0.70,    0.70,    0.70,    0.68,      - ,   57319599,      -
16/06/99,    0.69,    0.68,    0.70,    0.65,      - ,   75499282,      -
15/06/99,    0.64,    0.64,    0.65,    0.63,      - ,   31906237,      -
14/06/99,    0.63,    0.64,    0.65,    0.63,      - ,   17793463,      -
11/06/99,    0.63,    0.64,    0.65,    0.63,      - ,   49755806,      -
10/06/99,    0.64,    0.63,    0.64,    0.63,      - ,   32198590,      -
09/06/99,    0.63,    0.64,    0.67,    0.63,      - ,   41333170,      -
08/06/99,    0.65,    0.65,    0.67,    0.64,      - ,   59732755,      -
07/06/99,    0.65,    0.68,    0.70,    0.65,      - ,   36151816,      -
04/06/99,    0.68,    0.68,    0.69,    0.67,      - ,   15495166,      -
02/06/99,    0.67,    0.67,    0.69,    0.65,      - ,   53596381,      -
01/06/99,    0.69,    0.68,    0.70,    0.65,      - ,   61965118,      -
31/05/99,    0.69,    0.68,    0.70,    0.65,      - ,   12459641,      -
28/05/99,    0.65,    0.66,    0.68,    0.65,      - ,   44522508,      -
27/05/99,    0.68,    0.65,    0.69,    0.63,      - ,   89537498,      -
26/05/99,    0.65,    0.63,    0.65,    0.62,      - ,  112480342,      -
25/05/99,    0.61,    0.61,    0.62,    0.61,      - ,  103270986,      -
24/05/99,    0.63,    0.64,    0.69,    0.63,      - ,   54714906,      -
21/05/99,    0.66,    0.67,    0.70,    0.65,      - ,   56118328,      -
20/05/99,    0.70,    0.70,    0.70,    0.66,      - ,   81189868,      -
19/05/99,    0.69,    0.70,    0.70,    0.68,      - ,   83939004,      -
18/05/99,    0.70,    0.70,    0.73,    0.70,      - ,   99468067,      -
17/05/99,    0.72,    0.72,    0.76,    0.72,      - ,  214937044,      -
14/05/99,    0.76,    0.76,    0.76,    0.72,      - ,   66132373,      -
13/05/99,    0.76,    0.76,    0.77,    0.72,      - ,  101924394,      -
12/05/99,    0.72,    0.72,    0.73,    0.70,      - ,   63007155,      -
11/05/99,    0.73,    0.74,    0.76,    0.72,      - ,   49664880,      -
10/05/99,    0.74,    0.75,    0.76,    0.74,      - ,   76824438,      -
07/05/99,    0.76,    0.74,    0.76,    0.72,      - ,   87380571,      -
06/05/99,    0.74,    0.74,    0.75,    0.72,      - ,  101454579,      -
05/05/99,    0.72,    0.72,    0.72,    0.70,      - ,   88371230,      -
04/05/99,    0.70,    0.71,    0.75,    0.70,      - ,   79633626,      -
03/05/99,    0.73,    0.73,    0.75,    0.72,      - ,  137535299,      -
30/04/99,    0.72,    0.72,    0.75,    0.65,      - ,  280628327,      -
29/04/99,    0.63,    0.64,    0.67,    0.63,      - ,   97224671,      -
28/04/99,    0.65,    0.65,    0.67,    0.63,      - ,   48473884,      -
27/04/99,    0.64,    0.63,    0.65,    0.63,      - ,   75448144,      -
26/04/99,    0.65,    0.67,    0.69,    0.65,      - ,   69542910,      -
23/04/99,    0.68,    0.69,    0.70,    0.68,      - ,   49654847,      -
22/04/99,    0.70,    0.70,    0.72,    0.70,      - ,   59909079,      -
20/04/99,    0.70,    0.70,    0.70,    0.68,      - ,   55597045,      -
19/04/99,    0.72,    0.75,    0.76,    0.70,      - ,   80841013,      -
16/04/99,    0.74,    0.74,    0.75,    0.72,      - ,   75197745,      -
15/04/99,    0.71,    0.72,    0.73,    0.70,      - ,   47124476,      -
14/04/99,    0.72,    0.72,    0.72,    0.70,      - ,  110269444,      -
13/04/99,    0.71,    0.72,    0.75,    0.70,      - ,   69078487,      -
12/04/99,    0.72,    0.70,    0.74,    0.68,      - ,   78562708,      -
09/04/99,    0.70,    0.72,    0.77,    0.70,      - ,   90521524,      -
08/04/99,    0.76,    0.77,    0.78,    0.75,      - ,  119630545,      -
07/04/99,    0.76,    0.72,    0.76,    0.70,      - ,   88480584,      -
06/04/99,    0.70,    0.70,    0.72,    0.69,      - ,   78054689,      -
05/04/99,    0.68,    0.66,    0.69,    0.63,      - ,   84380799,      -
31/03/99,    0.63,    0.64,    0.65,    0.63,      - ,   59256662,      -
30/03/99,    0.63,    0.63,    0.64,    0.61,      - ,   98712633,      -
29/03/99,    0.61,    0.60,    0.61,    0.58,      - ,   47753506,      -
26/03/99,    0.58,    0.58,    0.60,    0.58,      - ,   56561386,      -
25/03/99,    0.58,    0.58,    0.60,    0.55,      - ,   99960434,      -
24/03/99,    0.55,    0.56,    0.58,    0.54,      - ,   51865589,      -
23/03/99,    0.57,    0.58,    0.58,    0.56,      - ,   56854965,      -
22/03/99,    0.58,    0.58,    0.59,    0.57,      - ,   62833065,      -
19/03/99,    0.60,    0.60,    0.61,    0.58,      - ,   84588883,      -
18/03/99,    0.58,    0.58,    0.60,    0.58,      - ,   62010496,      -
17/03/99,    0.58,    0.58,    0.58,    0.58,      - ,   60263668,      -
16/03/99,    0.58,    0.59,    0.61,    0.58,      - ,   96401959,      -
15/03/99,    0.58,    0.58,    0.58,    0.54,      - ,   76407860,      -
12/03/99,    0.54,    0.54,    0.56,    0.54,      - ,   73231770,      -
11/03/99,    0.54,    0.54,    0.56,    0.54,      - ,  154186018,      -
10/03/99,    0.54,    0.54,    0.54,    0.51,      - ,  101469199,      -
09/03/99,    0.51,    0.51,    0.53,    0.51,      - ,  121710046,      -
08/03/99,    0.51,    0.51,    0.51,    0.50,      - ,   41781835,      -
05/03/99,    0.50,    0.50,    0.50,    0.50,      - ,  105167593,      -
04/03/99,    0.50,    0.50,    0.50,    0.46,      - ,   84616111,      -
03/03/99,    0.44,    0.44,    0.47,    0.44,      - ,   41192999,      -
02/03/99,    0.46,    0.46,    0.47,    0.46,      - ,   45055910,      -
01/03/99,    0.47,    0.46,    0.49,    0.44,      - ,   95851799,      -
26/02/99,    0.43,    0.43,    0.43,    0.42,      - ,   66464883,      -
25/02/99,    0.42,    0.44,    0.44,    0.42,      - ,   77552699,      -
24/02/99,    0.44,    0.45,    0.47,    0.44,      - ,   81640062,      -
23/02/99,    0.46,    0.49,    0.50,    0.44,      - ,   84855673,      -
22/02/99,    0.47,    0.46,    0.49,    0.43,      - ,   92479258,      -
19/02/99,    0.43,    0.43,    0.44,    0.42,      - ,   47775613,      -
18/02/99,    0.42,    0.42,    0.43,    0.40,      - ,   42843428,      -
17/02/99,    0.41,    0.42,    0.43,    0.40,      - ,   28302628,      -
12/02/99,    0.40,    0.40,    0.42,    0.40,      - ,   27576292,      -
11/02/99,    0.42,    0.43,    0.43,    0.42,      - ,   57809895,      -
10/02/99,    0.42,    0.42,    0.43,    0.41,      - ,   65266737,      -
09/02/99,    0.42,    0.43,    0.44,    0.42,      - ,   63574781,      -
08/02/99,    0.43,    0.42,    0.43,    0.38,      - ,   90499066,      -
05/02/99,    0.39,    0.38,    0.42,    0.38,      - ,   92484552,      -
04/02/99,    0.42,    0.42,    0.43,    0.40,      - ,   78843649,      -
03/02/99,    0.43,    0.43,    0.44,    0.42,      - ,   70149516,      -
02/02/99,    0.43,    0.42,    0.44,    0.38,      - ,  144664285,      -
01/02/99,    0.40,    0.38,    0.41,    0.37,      - ,  144086289,      -
29/01/99,    0.37,    0.38,    0.38,    0.36,      - ,  237826368,      -
28/01/99,    0.36,    0.34,    0.36,    0.31,      - ,  202870520,      -
27/01/99,    0.31,    0.31,    0.32,    0.31,      - ,  107806322,      -
26/01/99,    0.31,    0.31,    0.32,    0.30,      - ,  117266612,      -
22/01/99,    0.30,    0.30,    0.32,    0.30,      - ,   60010359,      -
21/01/99,    0.31,    0.31,    0.32,    0.30,      - ,  140500161,      -
20/01/99,    0.32,    0.32,    0.33,    0.31,      - ,  226620140,      -
19/01/99,    0.30,    0.30,    0.31,    0.29,      - ,  209738283,      -
18/01/99,    0.30,    0.30,    0.33,    0.27,      - ,  135837853,      -
15/01/99,    0.29,    0.27,    0.29,    0.20,      - ,  253412799,      -
14/01/99,    0.23,    0.24,    0.30,    0.23,      - ,  293871249,      -
13/01/99,    0.29,    0.29,    0.30,    0.27,      - ,  159241792,      -
12/01/99,    0.32,    0.31,    0.34,    0.31,      - ,   82833709,      -
11/01/99,    0.35,    0.35,    0.36,    0.34,      - ,   58253759,      -
08/01/99,    0.36,    0.38,    0.38,    0.36,      - ,   50999944,      -
07/01/99,    0.38,    0.37,    0.38,    0.36,      - ,   45251599,      -
06/01/99,    0.38,    0.38,    0.38,    0.38,      - ,   48072278,      -
05/01/99,    0.37,    0.37,    0.38,    0.36,      - ,   56630226,      -
04/01/99,    0.36,    0.38,    0.38,    0.36,      - ,   56801299,      -
30/12/98,    0.37,    0.37,    0.38,    0.36,      - ,   26111216,      -
29/12/98,    0.36,    0.37,    0.38,    0.36,      - ,   27319629,      -
28/12/98,    0.38,    0.38,    0.39,    0.38,      - ,   27370847,      -
23/12/98,    0.38,    0.38,    0.38,    0.38,      - ,   33953328,      -
22/12/98,    0.38,    0.38,    0.38,    0.38,      - ,   54720947,      -
21/12/98,    0.38,    0.38,    0.38,    0.37,      - ,   92422536,      -
18/12/98,    0.36,    0.36,    0.36,    0.35,      - ,  136220716,      -
17/12/98,    0.36,    0.36,    0.36,    0.35,      - ,   51057916,      -
16/12/98,    0.36,    0.36,    0.38,    0.35,      - ,  147794999,      -
15/12/98,    0.37,    0.37,    0.38,    0.36,      - ,   81320507,      -
14/12/98,    0.36,    0.36,    0.38,    0.36,      - ,  148927933,      -
11/12/98,    0.38,    0.38,    0.40,    0.38,      - ,   42510189,      -
10/12/98,    0.42,    0.42,    0.43,    0.40,      - ,   56451549,      -
09/12/98,    0.42,    0.42,    0.44,    0.39,      - ,   54189028,      -
08/12/98,    0.43,    0.44,    0.46,    0.43,      - ,   46750365,      -
07/12/98,    0.44,    0.44,    0.45,    0.44,      - ,   44059963,      -
04/12/98,    0.43,    0.44,    0.47,    0.43,      - ,   27951708,      -
03/12/98,    0.44,    0.45,    0.49,    0.43,      - ,  104647099,      -
02/12/98,    0.50,    0.50,    0.50,    0.50,      - ,   49247967,      -
01/12/98,    0.50,    0.46,    0.50,    0.44,      - ,   62146243,      -
30/11/98,    0.47,    0.50,    0.50,    0.46,      - ,   34383359,      -
27/11/98,    0.50,    0.50,    0.51,    0.50,      - ,   43026959,      -
26/11/98,    0.51,    0.51,    0.53,    0.51,      - ,   41507148,      -
25/11/98,    0.51,    0.51,    0.51,    0.50,      - ,   47475388,      -
24/11/98,    0.51,    0.51,    0.51,    0.50,      - ,   33487829,      -
23/11/98,    0.51,    0.51,    0.51,    0.50,      - ,   63362384,      -
20/11/98,    0.51,    0.51,    0.53,    0.51,      - ,   52396199,      -
19/11/98,    0.51,    0.51,    0.53,    0.51,      - ,   64437976,      -
18/11/98,    0.53,    0.53,    0.53,    0.51,      - ,   79586301,      -
17/11/98,    0.51,    0.51,    0.53,    0.51,      - ,   83728454,      -
16/11/98,    0.51,    0.50,    0.51,    0.50,      - ,   25101049,      -
13/11/98,    0.50,    0.50,    0.50,    0.46,      - ,   43400681,      -
12/11/98,    0.47,    0.50,    0.50,    0.46,      - ,   47426335,      -
11/11/98,    0.50,    0.50,    0.51,    0.50,      - ,   77990939,      -
10/11/98,    0.50,    0.50,    0.50,    0.50,      - ,   64412649,      -
09/11/98,    0.51,    0.51,    0.51,    0.50,      - ,   72104015,      -
06/11/98,    0.51,    0.51,    0.51,    0.50,      - ,  106254505,      -
05/11/98,    0.50,    0.50,    0.50,    0.44,      - ,   81094435,      -
04/11/98,    0.47,    0.47,    0.49,    0.44,      - ,  102963014,      -
03/11/98,    0.44,    0.43,    0.44,    0.42,      - ,   72719209,      -
30/10/98,    0.40,    0.40,    0.42,    0.38,      - ,   71961824,      -
29/10/98,    0.38,    0.38,    0.38,    0.37,      - ,   74283636,      -
28/10/98,    0.38,    0.40,    0.43,    0.38,      - ,  106031039,      -
27/10/98,    0.38,    0.38,    0.41,    0.38,      - ,   61761699,      -
26/10/98,    0.38,    0.40,    0.43,    0.38,      - ,   56917499,      -
23/10/98,    0.43,    0.44,    0.44,    0.43,      - ,   55918799,      -
22/10/98,    0.46,    0.45,    0.47,    0.44,      - ,   89497519,      -
21/10/98,    0.45,    0.43,    0.49,    0.40,      - ,  128674130,      -
20/10/98,    0.42,    0.38,    0.42,    0.38,      - ,  121180876,      -
19/10/98,    0.38,    0.38,    0.38,    0.37,      - ,   97016905,      -
16/10/98,    0.38,    0.38,    0.38,    0.36,      - ,   71065599,      -
15/10/98,    0.37,    0.36,    0.38,    0.35,      - ,   89563955,      -
14/10/98,    0.36,    0.36,    0.36,    0.35,      - ,   73579999,      -
13/10/98,    0.36,    0.35,    0.36,    0.35,      - ,   71137268,      -
09/10/98,    0.34,    0.33,    0.34,    0.32,      - ,   74265572,      -
08/10/98,    0.31,    0.30,    0.31,    0.30,      - ,   55211729,      -
07/10/98,    0.31,    0.31,    0.32,    0.31,      - ,   35418977,      -
06/10/98,    0.31,    0.31,    0.32,    0.31,      - ,   66349161,      -
05/10/98,    0.30,    0.30,    0.31,    0.30,      - ,   48875599,      -
02/10/98,    0.31,    0.31,    0.32,    0.30,      - ,   93694490,      -
01/10/98,    0.30,    0.31,    0.32,    0.30,      - ,   68599709,      -
30/09/98,    0.34,    0.34,    0.34,    0.33,      - ,   65463917,      -
29/09/98,    0.35,    0.35,    0.35,    0.33,      - ,   62873459,      -
28/09/98,    0.35,    0.35,    0.36,    0.34,      - ,   70758385,      -
25/09/98,    0.34,    0.34,    0.35,    0.32,      - ,   86021611,      -
24/09/98,    0.36,    0.37,    0.38,    0.35,      - ,  103030180,      -
23/09/98,    0.37,    0.35,    0.37,    0.34,      - ,  135702394,      -
22/09/98,    0.32,    0.32,    0.34,    0.31,      - ,   69946012,      -
21/09/98,    0.31,    0.31,    0.31,    0.30,      - ,   37434632,      -
18/09/98,    0.32,    0.33,    0.34,    0.32,      - ,   96701166,      -
17/09/98,    0.31,    0.31,    0.35,    0.31,      - ,  198713651,      -
16/09/98,    0.36,    0.38,    0.43,    0.36,      - ,  161274341,      -
15/09/98,    0.40,    0.38,    0.42,    0.33,      - ,  208756373,      -
14/09/98,    0.35,    0.33,    0.35,    0.30,      - ,  102888742,      -
11/09/98,    0.31,    0.29,    0.31,    0.23,      - ,  117380858,      -
10/09/98,    0.26,    0.27,    0.31,    0.25,      - ,  233675059,      -
09/09/98,    0.32,    0.33,    0.34,    0.31,      - ,   85877436,      -
08/09/98,    0.33,    0.35,    0.37,    0.32,      - ,  126011699,      -
04/09/98,    0.35,    0.35,    0.37,    0.32,      - ,  194303999,      -
03/09/98,    0.36,    0.36,    0.37,    0.35,      - ,  223911866,      -
02/09/98,    0.38,    0.38,    0.40,    0.36,      - ,  192149620,      -
01/09/98,    0.36,    0.35,    0.36,    0.32,      - ,  120329177,      -
31/08/98,    0.33,    0.33,    0.35,    0.32,      - ,   42098845,      -
28/08/98,    0.35,    0.35,    0.36,    0.32,      - ,  112204239,      -
27/08/98,    0.35,    0.36,    0.38,    0.34,      - ,  109069299,      -
26/08/98,    0.38,    0.38,    0.42,    0.38,      - ,  114163618,      -
25/08/98,    0.43,    0.43,    0.44,    0.40,      - ,   82206864,      -
24/08/98,    0.43,    0.44,    0.50,    0.43,      - ,   52060049,      -
21/08/98,    0.46,    0.44,    0.49,    0.42,      - ,  109883597,      -
20/08/98,    0.50,    0.50,    0.51,    0.50,      - ,   58149791,      -
19/08/98,    0.51,    0.53,    0.54,    0.51,      - ,   48767643,      -
18/08/98,    0.53,    0.53,    0.54,    0.51,      - ,   50705313,      -
17/08/98,    0.53,    0.53,    0.54,    0.53,      - ,   64714573,      -
14/08/98,    0.54,    0.54,    0.56,    0.54,      - ,   33921066,      -
13/08/98,    0.54,    0.54,    0.54,    0.51,      - ,   54942694,      -
12/08/98,    0.53,    0.54,    0.55,    0.51,      - ,   76842047,      -
11/08/98,    0.54,    0.53,    0.54,    0.51,      - ,  101451288,      -
10/08/98,    0.54,    0.54,    0.56,    0.54,      - ,   87729288,      -
07/08/98,    0.56,    0.57,    0.58,    0.55,      - ,   97640838,      -
06/08/98,    0.59,    0.60,    0.61,    0.58,      - ,   67165839,      -
05/08/98,    0.62,    0.62,    0.64,    0.61,      - ,   90871915,      -
04/08/98,    0.63,    0.64,    0.67,    0.63,      - ,   70614165,      -
03/08/98,    0.65,    0.67,    0.70,    0.65,      - ,   50129753,      -
31/07/98,    0.70,    0.70,    0.70,    0.70,      - ,   25283279,      -
30/07/98,    0.70,    0.72,    0.72,    0.70,      - ,   44715808,      -
29/07/98,    0.70,    0.72,    0.75,    0.70,      - ,   46648583,      -
28/07/98,    0.70,    0.70,    0.72,    0.69,      - ,   91777971,      -
27/07/98,    0.70,    0.70,    0.70,    0.70,      - ,   73132109,      -
24/07/98,    0.70,    0.71,    0.75,    0.70,      - ,   72393773,      -
23/07/98,    0.72,    0.74,    0.76,    0.72,      - ,   78886703,      -
22/07/98,    0.77,    0.76,    0.77,    0.75,      - ,   63322841,      -
21/07/98,    0.77,    0.77,    0.77,    0.75,      - ,   62577816,      -
20/07/98,    0.76,    0.75,    0.76,    0.72,      - ,   49942345,      -
17/07/98,    0.74,    0.75,    0.76,    0.72,      - ,   43288361,      -
16/07/98,    0.72,    0.72,    0.75,    0.70,      - ,   74492099,      -
15/07/98,    0.70,    0.70,    0.72,    0.70,      - ,   63357701,      -
14/07/98,    0.70,    0.70,    0.70,    0.69,      - ,   57032382,      -
13/07/98,    0.68,    0.70,    0.70,    0.68,      - ,   57602999,      -
10/07/98,    0.68,    0.68,    0.70,    0.66,      - ,   29441814,      -
08/07/98,    0.68,    0.68,    0.70,    0.65,      - ,   68008705,      -
07/07/98,    0.65,    0.65,    0.68,    0.63,      - ,   57498759,      -
06/07/98,    0.63,    0.63,    0.64,    0.60,      - ,   81734501,      -
03/07/98,    0.61,    0.61,    0.61,    0.58,      - ,   18432180,      -
02/07/98,    0.58,    0.58,    0.58,    0.58,      - ,   40653682,      -
01/07/98,    0.58,    0.58,    0.58,    0.58,      - ,   42759827,      -
30/06/98,    0.58,    0.58,    0.58,    0.57,      - ,   39878565,      -
29/06/98,    0.58,    0.58,    0.58,    0.56,      - ,   24349675,      -
26/06/98,    0.56,    0.57,    0.58,    0.56,      - ,   44917964,      -
25/06/98,    0.58,    0.58,    0.59,    0.58,      - ,   41712070,      -
24/06/98,    0.58,    0.58,    0.58,    0.58,      - ,   29385661,      -
23/06/98,    0.58,    0.58,    0.58,    0.57,      - ,   24941279,      -
22/06/98,    0.57,    0.57,    0.58,    0.57,      - ,   26366105,      -
19/06/98,    0.58,    0.58,    0.58,    0.56,      - ,   41227380,      -
18/06/98,    0.56,    0.58,    0.58,    0.56,      - ,   49345080,      -
17/06/98,    0.58,    0.58,    0.60,    0.57,      - ,   90024718,      -
16/06/98,    0.56,    0.56,    0.58,    0.55,      - ,   82522215,      -
15/06/98,    0.56,    0.56,    0.58,    0.56,      - ,   76662226,      -
12/06/98,    0.58,    0.58,    0.61,    0.57,      - ,   70238906,      -
09/06/98,    0.63,    0.65,    0.66,    0.63,      - ,   17268956,      -
08/06/98,    0.65,    0.65,    0.66,    0.63,      - ,   44824235,      -
05/06/98,    0.65,    0.64,    0.65,    0.63,      - ,   25054649,      -
04/06/98,    0.64,    0.64,    0.64,    0.63,      - ,   30784124,      -
03/06/98,    0.63,    0.63,    0.65,    0.63,      - ,   91524837,      -
02/06/98,    0.63,    0.63,    0.63,    0.61,      - ,  125644157,      -
01/06/98,    0.61,    0.58,    0.61,    0.56,      - ,  111154294,      -
29/05/98,    0.59,    0.61,    0.63,    0.58,      - ,   33988691,      -
28/05/98,    0.62,    0.61,    0.63,    0.58,      - ,   88189224,      -
27/05/98,    0.58,    0.54,    0.58,    0.54,      - ,   84628622,      -
26/05/98,    0.56,    0.59,    0.61,    0.56,      - ,   78510962,      -
25/05/98,    0.61,    0.61,    0.63,    0.60,      - ,   19636983,      -
22/05/98,    0.63,    0.63,    0.63,    0.62,      - ,   32756666,      -
21/05/98,    0.63,    0.63,    0.65,    0.63,      - ,   77876276,      -
20/05/98,    0.63,    0.63,    0.65,    0.61,      - ,   66864544,      -
19/05/98,    0.64,    0.64,    0.65,    0.63,      - ,   99382773,      -
18/05/98,    0.63,    0.64,    0.70,    0.63,      - ,   91562460,      -
15/05/98,    0.70,    0.69,    0.70,    0.68,      - ,   45768937,      -
14/05/98,    0.68,    0.70,    0.70,    0.67,      - ,   84437228,      -
13/05/98,    0.68,    0.68,    0.69,    0.67,      - ,   99010176,      -
12/05/98,    0.69,    0.70,    0.70,    0.66,      - ,   60281678,      -
11/05/98,    0.70,    0.70,    0.74,    0.70,      - ,   40037142,      -
08/05/98,    0.71,    0.72,    0.75,    0.70,      - ,  100850699,      -
07/05/98,    0.72,    0.74,    0.75,    0.72,      - ,   85605535,      -
06/05/98,    0.76,    0.77,    0.78,    0.76,      - ,   45710941,      -
05/05/98,    0.77,    0.77,    0.77,    0.76,      - ,   65929308,      -
04/05/98,    0.77,    0.78,    0.79,    0.77,      - ,   56208560,      -
30/04/98,    0.79,    0.78,    0.79,    0.78,      - ,   38270634,      -
29/04/98,    0.78,    0.78,    0.79,    0.78,      - ,   63124679,      -
28/04/98,    0.78,    0.78,    0.79,    0.78,      - ,   94672738,      -
27/04/98,    0.77,    0.77,    0.78,    0.76,      - ,   68140841,      -
24/04/98,    0.78,    0.78,    0.79,    0.78,      - ,   45044533,      -
23/04/98,    0.78,    0.78,    0.78,    0.77,      - ,   44930322,      -
22/04/98,    0.78,    0.78,    0.78,    0.77,      - ,   50864584,      -
20/04/98,    0.78,    0.78,    0.79,    0.78,      - ,   72062235,      -
17/04/98,    0.79,    0.78,    0.79,    0.78,      - ,   43359580,      -
16/04/98,    0.79,    0.79,    0.79,    0.78,      - ,   32334151,      -
15/04/98,    0.79,    0.79,    0.79,    0.79,      - ,   86421179,      -
13/04/98,    0.78,    0.78,    0.79,    0.78,      - ,   45589978,      -
08/04/98,    0.78,    0.78,    0.78,    0.77,      - ,   62604948,      -
07/04/98,    0.77,    0.77,    0.78,    0.76,      - ,   77010627,      -
06/04/98,    0.77,    0.76,    0.77,    0.75,      - ,   42369631,      -
03/04/98,    0.75,    0.76,    0.77,    0.75,      - ,   67190460,      -
02/04/98,    0.76,    0.76,    0.77,    0.72,      - ,   51872431,      -
01/04/98,    0.75,    0.74,    0.75,    0.72,      - ,   20532201,      -
30/03/98,    0.72,    0.73,    0.76,    0.72,      - ,   19036036,      -
27/03/98,    0.76,    0.76,    0.76,    0.74,      - ,   36803510,      -
26/03/98,    0.75,    0.73,    0.75,    0.72,      - ,   43282169,      -
25/03/98,    0.74,    0.75,    0.75,    0.72,      - ,   26477999,      -
24/03/98,    0.76,    0.76,    0.77,    0.76,      - ,   42552302,      -
23/03/98,    0.77,    0.77,    0.77,    0.76,      - ,   30466605,      -
20/03/98,    0.77,    0.77,    0.77,    0.76,      - ,   34688288,      -
19/03/98,    0.76,    0.76,    0.76,    0.75,      - ,   39213038,      -
18/03/98,    0.76,    0.77,    0.77,    0.76,      - ,   52607771,      -
17/03/98,    0.76,    0.76,    0.77,    0.76,      - ,   54016881,      -
16/03/98,    0.76,    0.76,    0.76,    0.76,      - ,   35629349,      -
13/03/98,    0.76,    0.76,    0.76,    0.76,      - ,   65727820,      -
12/03/98,    0.75,    0.75,    0.76,    0.72,      - ,   73742399,      -
11/03/98,    0.73,    0.74,    0.76,    0.72,      - ,   93172148,      -
09/03/98,    0.70,    0.71,    0.72,    0.70,      - ,   61980381,      -
06/03/98,    0.70,    0.70,    0.70,    0.70,      - ,   44234388,      -
05/03/98,    0.70,    0.70,    0.70,    0.69,      - ,   31495325,      -
04/03/98,    0.70,    0.70,    0.70,    0.70,      - ,   31217176,      -
03/03/98,    0.70,    0.70,    0.70,    0.70,      - ,   34020925,      -
02/03/98,    0.70,    0.70,    0.70,    0.70,      - ,   67380262,      -
26/02/98,    0.70,    0.70,    0.70,    0.70,      - ,   54558737,      -
25/02/98,    0.70,    0.70,    0.70,    0.70,      - ,   21334697,      -
20/02/98,    0.70,    0.70,    0.70,    0.68,      - ,   44201788,      -
19/02/98,    0.70,    0.69,    0.70,    0.66,      - ,   65387282,      -
18/02/98,    0.68,    0.68,    0.70,    0.68,      - ,   73186983,      -
17/02/98,    0.70,    0.68,    0.70,    0.67,      - ,   34521110,      -
16/02/98,    0.68,    0.67,    0.68,    0.66,      - ,   12227211,      -
10/02/98,    0.66,    0.66,    0.68,    0.65,      - ,   52688458,      -
09/02/98,    0.66,    0.66,    0.66,    0.65,      - ,   48467651,      -
06/02/98,    0.65,    0.65,    0.65,    0.63,      - ,   59593159,      -
05/02/98,    0.64,    0.65,    0.66,    0.63,      - ,          0,      -
04/02/98,    0.63,    0.64,    0.64,    0.63,      - ,   56399999,      -
02/02/98,    0.63,    0.65,    0.66,    0.63,      - ,          0,      -
30/01/98,    0.64,    0.65,    0.66,    0.64,      - ,   77799212,      -
29/01/98,    0.65,    0.66,    0.68,    0.65,      - ,   52894790,      -
28/01/98,    0.67,    0.67,    0.68,    0.65,      - ,   87049913,      -
27/01/98,    0.65,    0.65,    0.66,    0.64,      - ,   30448479,      -
26/01/98,    0.64,    0.64,    0.65,    0.63,      - ,   41508484,      -
23/01/98,    0.63,    0.64,    0.65,    0.63,      - ,   48850537,      -
21/01/98,    0.63,    0.63,    0.64,    0.63,      - ,   39624199,      -
20/01/98,    0.64,    0.66,    0.70,    0.64,      - ,   61298536,      -
19/01/98,    0.68,    0.67,    0.68,    0.66,      - ,   35218196,      -
16/01/98,    0.65,    0.65,    0.65,    0.63,      - ,   59514129,      -
15/01/98,    0.63,    0.63,    0.63,    0.63,      - ,   23234647,      -
14/01/98,    0.64,    0.65,    0.68,    0.63,      - ,   63430316,      -
13/01/98,    0.64,    0.64,    0.65,    0.63,      - ,   67201987,      -
09/01/98,    0.63,    0.63,    0.65,    0.61,      - ,   85645464,      -
23/12/97,    0.63,    0.63,    0.64,    0.63,      - ,   25288933,      -
22/12/97,    0.62,    0.61,    0.63,    0.58,      - ,   80040983,      -
19/12/97,    0.60,    0.61,    0.61,    0.59,      - ,   78583724,      -
18/12/97,    0.63,    0.64,    0.66,    0.63,      - ,   47019567,      -
17/12/97,    0.68,    0.68,    0.70,    0.66,      - ,   60945552,      -
16/12/97,    0.70,    0.70,    0.70,    0.68,      - ,   43456354,      -
12/12/97,    0.63,    0.63,    0.66,    0.61,      - ,   54102503,      -
11/12/97,    0.63,    0.63,    0.64,    0.63,      - ,   72416572,      -
10/12/97,    0.69,    0.70,    0.70,    0.68,      - ,   40149628,      -
09/12/97,    0.70,    0.70,    0.72,    0.70,      - ,   48333471,      -
08/12/97,    0.72,    0.72,    0.72,    0.70,      - ,   39862724,      -
05/12/97,    0.70,    0.70,    0.70,    0.70,      - ,   42899261,      -
04/12/97,    0.70,    0.71,    0.73,    0.70,      - ,  100173366,      -
02/12/97,    0.72,    0.70,    0.74,    0.68,      - ,   71895598,      -
01/12/97,    0.66,    0.65,    0.68,    0.63,      - ,   41619769,      -
28/11/97,    0.65,    0.65,    0.66,    0.63,      - ,   37178999,      -
27/11/97,    0.65,    0.63,    0.65,    0.61,      - ,   41927785,      -
26/11/97,    0.61,    0.61,    0.62,    0.58,      - ,   37087855,      -
25/11/97,    0.58,    0.58,    0.59,    0.58,      - ,   34408336,      -
24/11/97,    0.58,    0.60,    0.62,    0.58,      - ,   28152269,      -
20/11/97,    0.60,    0.61,    0.63,    0.60,      - ,   32045999,      -
19/11/97,    0.61,    0.61,    0.62,    0.58,      - ,   62992131,      -
18/11/97,    0.61,    0.58,    0.62,    0.58,      - ,   34779594,      -
17/11/97,    0.61,    0.61,    0.62,    0.58,      - ,   60076714,      -
14/11/97,    0.57,    0.54,    0.58,    0.53,      - ,  123126948,      -
13/11/97,    0.54,    0.54,    0.56,    0.53,      - ,   73849351,      -
12/11/97,    0.54,    0.54,    0.56,    0.54,      - ,   98474422,      -
10/11/97,    0.61,    0.61,    0.63,    0.59,      - ,   55248589,      -
07/11/97,    0.58,    0.58,    0.58,    0.55,      - ,  120619396,      -
06/11/97,    0.63,    0.63,    0.64,    0.61,      - ,   87659777,      -
05/11/97,    0.65,    0.66,    0.69,    0.64,      - ,   72250643,      -
04/11/97,    0.67,    0.65,    0.70,    0.61,      - ,   78419462,      -
03/11/97,    0.63,    0.61,    0.63,    0.58,      - ,  125190429,      -
31/10/97,    0.55,    0.59,    0.64,    0.55,      - ,          0,      -
29/10/97,    0.70,    0.70,    0.76,    0.63,      - ,          0,      -
28/10/97,    0.70,    0.63,    0.70,    0.50,      - ,  109135777,      -
27/10/97,    0.63,    0.70,    0.77,    0.62,      - ,          0,      -
24/10/97,    0.78,    0.79,    0.84,    0.76,      - ,          0,      -
23/10/97,    0.81,    0.82,    0.84,    0.80,      - ,  104354946,      -
22/10/97,    0.87,    0.87,    0.87,    0.85,      - ,   59507099,      -
21/10/97,    0.87,    0.87,    0.87,    0.86,      - ,   47874506,      -
17/10/97,    0.84,    0.84,    0.85,    0.83,      - ,   28980696,      -
15/10/97,    0.85,    0.85,    0.87,    0.85,      - ,   31841138,      -
14/10/97,    0.86,    0.85,    0.86,    0.84,      - ,   28798569,      -
13/10/97,    0.85,    0.85,    0.86,    0.84,      - ,   21628452,      -
10/10/97,    0.85,    0.86,    0.87,    0.85,      - ,   29681706,      -
09/10/97,    0.85,    0.85,    0.87,    0.83,      - ,   63738095,      -
07/10/97,    0.85,    0.85,    0.87,    0.84,      - ,   45396216,      -
06/10/97,    0.86,    0.87,    0.87,    0.85,      - ,   32508781,      -
03/10/97,    0.87,    0.87,    0.90,    0.84,      - ,   50453319,      -
02/10/97,    0.87,    0.87,    0.87,    0.85,      - ,   53709249,      -
01/10/97,    0.85,    0.85,    0.86,    0.84,      - ,   61494146,      -
30/09/97,    0.84,    0.83,    0.84,    0.82,      - ,   62304958,      -
29/09/97,    0.82,    0.82,    0.82,    0.81,      - ,   17081272,      -
25/09/97,    0.81,    0.80,    0.81,    0.79,      - ,   29334613,      -
24/09/97,    0.81,    0.82,    0.83,    0.81,      - ,   40033652,      -
23/09/97,    0.81,    0.81,    0.82,    0.79,      - ,   32804493,      -
22/09/97,    0.82,    0.83,    0.84,    0.82,      - ,   49872380,      -
19/09/97,    0.82,    0.81,    0.82,    0.79,      - ,   73482170,      -
18/09/97,    0.81,    0.79,    0.81,    0.79,      - ,   63997860,      -
17/09/97,    0.80,    0.79,    0.80,    0.78,      - ,   57797759,      -
15/09/97,    0.76,    0.77,    0.78,    0.76,      - ,   17076973,      -
12/09/97,    0.78,    0.78,    0.79,    0.76,      - ,   45767076,      -
11/09/97,    0.77,    0.77,    0.77,    0.75,      - ,   64944023,      -
10/09/97,    0.78,    0.79,    0.82,    0.78,      - ,   37104155,      -
09/09/97,    0.82,    0.81,    0.82,    0.79,      - ,   47042762,      -
08/09/97,    0.80,    0.82,    0.82,    0.79,      - ,   70130686,      -
05/09/97,    0.79,    0.80,    0.82,    0.79,      - ,   68395249,      -
03/09/97,    0.78,    0.78,    0.79,    0.76,      - ,   52841122,      -
02/09/97,    0.77,    0.75,    0.78,    0.70,      - ,   44865410,      -
01/09/97,    0.70,    0.70,    0.72,    0.67,      - ,   49509965,      -
29/08/97,    0.72,    0.76,    0.78,    0.70,      - ,  107877199,      -
28/08/97,    0.79,    0.79,    0.82,    0.78,      - ,   55292080,      -
27/08/97,    0.82,    0.81,    0.82,    0.79,      - ,   90425550,      -
26/08/97,    0.78,    0.78,    0.78,    0.78,      - ,   19045031,      -
22/08/97,    0.78,    0.77,    0.78,    0.76,      - ,   30541815,      -
21/08/97,    0.78,    0.78,    0.79,    0.78,      - ,   52908519,      -
20/08/97,    0.77,    0.78,    0.78,    0.77,      - ,   50551999,      -
19/08/97,    0.79,    0.79,    0.79,    0.78,      - ,   35729772,      -
18/08/97,    0.79,    0.79,    0.81,    0.78,      - ,  101851301,      -
15/08/97,    0.81,    0.83,    0.85,    0.80,      - ,   55248903,      -
14/08/97,    0.85,    0.85,    0.86,    0.84,      - ,   40091788,      -
12/08/97,    0.82,    0.82,    0.84,    0.81,      - ,   35881347,      -
11/08/97,    0.82,    0.81,    0.82,    0.79,      - ,   32037056,      -
08/08/97,    0.82,    0.81,    0.82,    0.79,      - ,   35588888,      -
07/08/97,    0.82,    0.82,    0.84,    0.82,      - ,   45556760,      -
06/08/97,    0.83,    0.82,    0.84,    0.79,      - ,   74031892,      -
05/08/97,    0.81,    0.82,    0.85,    0.79,      - ,   62941463,      -
04/08/97,    0.84,    0.83,    0.85,    0.81,      - ,   42159096,      -
31/07/97,    0.88,    0.89,    0.90,    0.87,      - ,   47638916,      -
30/07/97,    0.90,    0.89,    0.90,    0.89,      - ,   90592961,      -
29/07/97,    0.89,    0.87,    0.89,    0.87,      - ,   51731399,      -
28/07/97,    0.87,    0.87,    0.88,    0.85,      - ,   65545737,      -
25/07/97,    0.86,    0.85,    0.86,    0.84,      - ,   43968611,      -
24/07/97,    0.85,    0.85,    0.85,    0.83,      - ,   32973693,      -
23/07/97,    0.85,    0.84,    0.86,    0.79,      - ,   76083428,      -
21/07/97,    0.78,    0.77,    0.78,    0.76,      - ,   43075668,      -
18/07/97,    0.78,    0.77,    0.79,    0.72,      - ,          0,      -
17/07/97,    0.79,    0.84,    0.87,    0.79,      - ,          0,      -
16/07/97,    0.84,    0.79,    0.84,    0.78,      - ,          0,      -
15/07/97,    0.77,    0.78,    0.83,    0.72,      - ,   91836189,      -
14/07/97,    0.82,    0.85,    0.87,    0.79,      - ,   59755481,      -
11/07/97,    0.85,    0.87,    0.89,    0.85,      - ,   65644390,      -
07/07/97,    0.85,    0.84,    0.85,    0.84,      - ,   54791666,      -
04/07/97,    0.83,    0.83,    0.84,    0.82,      - ,   39122156,      -
03/07/97,    0.82,    0.82,    0.85,    0.81,      - ,   65061424,      -
02/07/97,    0.84,    0.82,    0.84,    0.81,      - ,   71864448,      -
01/07/97,    0.82,    0.82,    0.82,    0.81,      - ,   58664635,      -
30/06/97,    0.81,    0.79,    0.81,    0.79,      - ,   52161734,      -
27/06/97,    0.82,    0.82,    0.83,    0.81,      - ,   77659594,      -
25/06/97,    0.85,    0.85,    0.87,    0.85,      - ,   71733068,      -
24/06/97,    0.84,    0.83,    0.86,    0.81,      - ,   44275869,      -
23/06/97,    0.79,    0.79,    0.81,    0.79,      - ,   39459063,      -
20/06/97,    0.79,    0.79,    0.81,    0.79,      - ,   77116196,      -
19/06/97,    0.79,    0.81,    0.84,    0.79,      - ,   61303548,      -
18/06/97,    0.83,    0.83,    0.84,    0.81,      - ,   42406385,      -
17/06/97,    0.84,    0.84,    0.85,    0.83,      - ,   57742443,      -
16/06/97,    0.83,    0.81,    0.83,    0.80,      - ,          0,      -
13/06/97,    0.82,    0.79,    0.82,    0.78,      - ,   61834407,      -
12/06/97,    0.79,    0.78,    0.82,    0.77,      - ,   47608861,      -
11/06/97,    0.77,    0.75,    0.77,    0.72,      - ,   53002373,      -
10/06/97,    0.72,    0.72,    0.74,    0.70,      - ,   28186799,      -
09/06/97,    0.72,    0.72,    0.72,    0.70,      - ,   45585840,      -
06/06/97,    0.70,    0.70,    0.70,    0.68,      - ,   29108725,      -
05/06/97,    0.68,    0.67,    0.68,    0.66,      - ,   50418029,      -
04/06/97,    0.66,    0.66,    0.68,    0.65,      - ,   30512304,      -
03/06/97,    0.66,    0.68,    0.70,    0.66,      - ,   36324005,      -
02/06/97,    0.68,    0.70,    0.70,    0.67,      - ,   65799462,      -
30/05/97,    0.70,    0.70,    0.70,    0.66,      - ,   40852442,      -
28/05/97,    0.68,    0.66,    0.68,    0.65,      - ,   35458849,      -
27/05/97,    0.65,    0.65,    0.66,    0.65,      - ,   26257135,      -
26/05/97,    0.65,    0.65,    0.66,    0.64,      - ,   42578036,      -
23/05/97,    0.64,    0.64,    0.66,    0.63,      - ,   74678099,      -
22/05/97,    0.65,    0.66,    0.68,    0.64,      - ,   82141468,      -
21/05/97,    0.66,    0.68,    0.70,    0.65,      - ,   78617646,      -
20/05/97,    0.70,    0.65,    0.70,    0.63,      - ,   65395790,      -
19/05/97,    0.65,    0.64,    0.65,    0.63,      - ,   57329059,      -
16/05/97,    0.64,    0.63,    0.64,    0.63,      - ,   63514768,      -
15/05/97,    0.62,    0.62,    0.63,    0.61,      - ,   57857003,      -
14/05/97,    0.61,    0.61,    0.62,    0.61,      - ,   77866521,      -
13/05/97,    0.63,    0.62,    0.63,    0.61,      - ,   99070996,      -
12/05/97,    0.61,    0.61,    0.63,    0.59,      - ,   40630663,      -
09/05/97,    0.60,    0.60,    0.61,    0.58,      - ,   39454166,      -
08/05/97,    0.61,    0.61,    0.62,    0.61,      - ,   56600573,      -
07/05/97,    0.61,    0.61,    0.61,    0.61,      - ,   30819849,      -
06/05/97,    0.61,    0.62,    0.63,    0.61,      - ,   39060664,      -
05/05/97,    0.61,    0.61,    0.62,    0.61,      - ,   22027401,      -
02/05/97,    0.61,    0.61,    0.61,    0.60,      - ,   33483317,      -
30/04/97,    0.60,    0.61,    0.61,    0.59,      - ,   42340940,      -
29/04/97,    0.60,    0.59,    0.60,    0.58,      - ,   30046764,      -
28/04/97,    0.59,    0.59,    0.59,    0.58,      - ,   28194665,      -
25/04/97,    0.58,    0.58,    0.58,    0.58,      - ,   25425441,      -
24/04/97,    0.58,    0.58,    0.58,    0.58,      - ,   36907280,      -
23/04/97,    0.58,    0.58,    0.58,    0.57,      - ,   23113215,      -
22/04/97,    0.57,    0.56,    0.57,    0.55,      - ,   38277194,      -
18/04/97,    0.55,    0.55,    0.56,    0.54,      - ,   51187745,      -
17/04/97,    0.54,    0.54,    0.56,    0.54,      - ,   17868399,      -
16/04/97,    0.56,    0.56,    0.56,    0.56,      - ,   14647542,      -
15/04/97,    0.56,    0.56,    0.57,    0.56,      - ,   27059780,      -
14/04/97,    0.56,    0.56,    0.56,    0.55,      - ,   22274999,      -
11/04/97,    0.56,    0.57,    0.58,    0.56,      - ,   21767873,      -
10/04/97,    0.58,    0.58,    0.58,    0.58,      - ,   31597296,      -
09/04/97,    0.58,    0.58,    0.58,    0.58,      - ,   39767048,      -
08/04/97,    0.58,    0.57,    0.58,    0.56,      - ,   34064540,      -
07/04/97,    0.56,    0.57,    0.57,    0.55,      - ,   43168912,      -
04/04/97,    0.55,    0.55,    0.57,    0.54,      - ,   42998072,      -
03/04/97,    0.54,    0.55,    0.56,    0.54,      - ,   62636061,      -
02/04/97,    0.55,    0.56,    0.57,    0.54,      - ,   52609214,      -
01/04/97,    0.56,    0.56,    0.57,    0.56,      - ,   36611942,      -
31/03/97,    0.57,    0.58,    0.58,    0.56,      - ,   23807110,      -
26/03/97,    0.58,    0.58,    0.59,    0.58,      - ,   27207255,      -
25/03/97,    0.59,    0.59,    0.60,    0.58,      - ,   53624338,      -
24/03/97,    0.58,    0.58,    0.58,    0.58,      - ,   65795937,      -
20/03/97,    0.59,    0.58,    0.60,    0.57,      - ,   40341310,      -
19/03/97,    0.57,    0.57,    0.58,    0.55,      - ,   51234245,      -
18/03/97,    0.56,    0.57,    0.58,    0.56,      - ,   32370161,      -
17/03/97,    0.57,    0.57,    0.58,    0.56,      - ,   21788210,      -
14/03/97,    0.58,    0.58,    0.58,    0.58,      - ,   22940799,      -
13/03/97,    0.58,    0.57,    0.58,    0.56,      - ,   20969403,      -
12/03/97,    0.57,    0.58,    0.58,    0.57,      - ,   55870370,      -
11/03/97,    0.58,    0.58,    0.58,    0.58,      - ,   43846399,      -
10/03/97,    0.58,    0.58,    0.59,    0.58,      - ,   44639379,      -
07/03/97,    0.58,    0.58,    0.58,    0.58,      - ,   56901780,      -
06/03/97,    0.58,    0.58,    0.59,    0.58,      - ,   25014986,      -
05/03/97,    0.58,    0.58,    0.58,    0.58,      - ,   29717775,      -
04/03/97,    0.58,    0.58,    0.59,    0.58,      - ,   50521413,      -
28/02/97,    0.58,    0.56,    0.58,    0.56,      - ,   54582585,      -
27/02/97,    0.57,    0.58,    0.58,    0.56,      - ,   17806034,      -
26/02/97,    0.58,    0.58,    0.59,    0.58,      - ,   47839841,      -
25/02/97,    0.59,    0.60,    0.61,    0.58,      - ,   46451508,      -
24/02/97,    0.58,    0.57,    0.58,    0.56,      - ,   43942131,      -
21/02/97,    0.57,    0.58,    0.58,    0.56,      - ,   47960565,      -
20/02/97,    0.58,    0.58,    0.59,    0.58,      - ,   76196801,      -
19/02/97,    0.58,    0.61,    0.62,    0.58,      - ,   54565134,      -
18/02/97,    0.61,    0.60,    0.61,    0.58,      - ,   38244499,      -
17/02/97,    0.60,    0.59,    0.60,    0.58,      - ,   58686908,      -
14/02/97,    0.59,    0.60,    0.61,    0.58,      - ,   67666666,      -
13/02/97,    0.59,    0.60,    0.61,    0.56,      - ,   92653429,      -
12/02/97,    0.60,    0.60,    0.61,    0.58,      - ,   41686493,      -
07/02/97,    0.58,    0.56,    0.58,    0.54,      - ,  107913749,      -
05/02/97,    0.56,    0.56,    0.56,    0.55,      - ,   39793440,      -
04/02/97,    0.56,    0.55,    0.56,    0.55,      - ,   34969836,      -
03/02/97,    0.56,    0.56,    0.56,    0.54,      - ,   56500799,      -
31/01/97,    0.54,    0.54,    0.54,    0.52,      - ,   62198096,      -
30/01/97,    0.53,    0.51,    0.53,    0.51,      - ,   32532803,      -
29/01/97,    0.51,    0.51,    0.51,    0.51,      - ,   36599972,      -
28/01/97,    0.51,    0.51,    0.52,    0.51,      - ,   44250107,      -
24/01/97,    0.51,    0.51,    0.52,    0.51,      - ,   48649480,      -
23/01/97,    0.52,    0.51,    0.53,    0.51,      - ,   70296299,      -
22/01/97,    0.51,    0.51,    0.54,    0.51,      - ,   46188627,      -
21/01/97,    0.53,    0.53,    0.54,    0.51,      - ,   26947697,      -
20/01/97,    0.54,    0.52,    0.54,    0.51,      - ,   14380765,      -
17/01/97,    0.53,    0.52,    0.53,    0.51,      - ,   57319553,      -
16/01/97,    0.51,    0.51,    0.53,    0.51,      - ,   57177803,      -
14/01/97,    0.51,    0.51,    0.51,    0.50,      - ,   38114835,      -
13/01/97,    0.50,    0.50,    0.50,    0.50,      - ,   27242699,      -
10/01/97,    0.50,    0.50,    0.50,    0.50,      - ,   46974919,      -
09/01/97,    0.50,    0.50,    0.50,    0.50,      - ,   78109811,      -
08/01/97,    0.50,    0.50,    0.51,    0.50,      - ,   66454155,      -
07/01/97,    0.50,    0.50,    0.50,    0.50,      - ,   60929819,      -
06/01/97,    0.50,    0.48,    0.50,    0.45,      - ,   63539408,      -
03/01/97,    0.45,    0.44,    0.46,    0.44,      - ,   24511408,      -
02/01/97,    0.44,    0.44,    0.44,    0.44,      - ,   33292499,      -
30/12/96,    0.44,    0.44,    0.45,    0.44,      - ,   15273649,      -
27/12/96,    0.44,    0.44,    0.44,    0.44,      - ,   29173881,      -
26/12/96,    0.44,    0.43,    0.44,    0.43,      - ,   27523720,      -
23/12/96,    0.43,    0.43,    0.43,    0.43,      - ,   14401806,      -
20/12/96,    0.43,    0.43,    0.43,    0.43,      - ,   51832185,      -
19/12/96,    0.43,    0.43,    0.43,    0.43,      - ,   46691137,      -
18/12/96,    0.43,    0.43,    0.43,    0.42,      - ,   98936930,      -
17/12/96,    0.42,    0.42,    0.43,    0.42,      - ,   43580833,      -
16/12/96,    0.42,    0.42,    0.43,    0.40,      - ,  108258333,      -
12/12/96,    0.42,    0.42,    0.42,    0.40,      - ,   38840333,      -
11/12/96,    0.40,    0.40,    0.40,    0.38,      - ,   31777567,      -
10/12/96,    0.42,    0.40,    0.42,    0.39,      - ,   36421692,      -
09/12/96,    0.42,    0.42,    0.42,    0.42,      - ,   23935035,      -
06/12/96,    0.42,    0.40,    0.42,    0.38,      - ,   52566244,      -
05/12/96,    0.42,    0.40,    0.42,    0.38,      - ,   66578084,      -
04/12/96,    0.38,    0.38,    0.39,    0.38,      - ,   82278678,      -
03/12/96,    0.38,    0.38,    0.38,    0.38,      - ,   94642578,      -
02/12/96,    0.38,    0.38,    0.38,    0.38,      - ,   20844597,      -
29/11/96,    0.38,    0.38,    0.38,    0.38,      - ,   30133623,      -
28/11/96,    0.38,    0.38,    0.38,    0.37,      - ,   13668536,      -
27/11/96,    0.38,    0.38,    0.38,    0.38,      - ,   15403699,      -
26/11/96,    0.38,    0.38,    0.38,    0.38,      - ,   41111805,      -
25/11/96,    0.38,    0.38,    0.38,    0.38,      - ,   57744615,      -
22/11/96,    0.38,    0.38,    0.38,    0.38,      - ,   66028470,      -
21/11/96,    0.38,    0.37,    0.38,    0.36,      - ,   77122940,      -
20/11/96,    0.36,    0.36,    0.37,    0.36,      - ,   55727699,      -
19/11/96,    0.36,    0.36,    0.37,    0.36,      - ,   47975402,      -
18/11/96,    0.37,    0.36,    0.37,    0.36,      - ,   51933288,      -
14/11/96,    0.36,    0.36,    0.36,    0.35,      - ,   20242749,      -
13/11/96,    0.36,    0.36,    0.36,    0.35,      - ,   26900124,      -
12/11/96,    0.35,    0.35,    0.36,    0.35,      - ,   28954885,      -
11/11/96,    0.35,    0.35,    0.35,    0.35,      - ,   12654639,      -
08/11/96,    0.35,    0.35,    0.36,    0.35,      - ,   28333739,      -
07/11/96,    0.35,    0.35,    0.36,    0.35,      - ,   45459039,      -
06/11/96,    0.36,    0.36,    0.36,    0.35,      - ,   10946355,      -
05/11/96,    0.36,    0.36,    0.36,    0.36,      - ,   45824283,      -
04/11/96,    0.36,    0.36,    0.36,    0.36,      - ,   19627508,      -
01/11/96,    0.36,    0.36,    0.36,    0.36,      - ,   38173799,      -
31/10/96,    0.36,    0.36,    0.36,    0.35,      - ,   36116860,      -
30/10/96,    0.35,    0.36,    0.36,    0.35,      - ,   18561710,      -
29/10/96,    0.36,    0.35,    0.36,    0.35,      - ,   39685959,      -
28/10/96,    0.35,    0.35,    0.35,    0.35,      - ,   11255842,      -
25/10/96,    0.35,    0.35,    0.36,    0.35,      - ,   10027999,      -
24/10/96,    0.36,    0.35,    0.36,    0.35,      - ,   36031399,      -
23/10/96,    0.36,    0.35,    0.36,    0.35,      - ,   34903439,      -
22/10/96,    0.36,    0.36,    0.36,    0.36,      - ,   49461160,      -
21/10/96,    0.37,    0.36,    0.37,    0.36,      - ,   72964341,      -
18/10/96,    0.36,    0.36,    0.36,    0.36,      - ,   39212466,      -
17/10/96,    0.36,    0.36,    0.36,    0.35,      - ,  144729216,      -
16/10/96,    0.35,    0.35,    0.35,    0.34,      - ,  110533397,      -
15/10/96,    0.34,    0.34,    0.34,    0.33,      - ,   28950617,      -
14/10/96,    0.34,    0.33,    0.34,    0.33,      - ,    9654333,      -
11/10/96,    0.33,    0.33,    0.33,    0.32,      - ,   20502899,      -
10/10/96,    0.32,    0.33,    0.34,    0.32,      - ,   53725757,      -
09/10/96,    0.34,    0.34,    0.34,    0.33,      - ,   17742573,      -
08/10/96,    0.34,    0.34,    0.35,    0.34,      - ,   16667258,      -
07/10/96,    0.34,    0.34,    0.34,    0.34,      - ,   20281305,      -
04/10/96,    0.34,    0.34,    0.34,    0.34,      - ,   15131858,      -
02/10/96,    0.34,    0.34,    0.34,    0.34,      - ,   39281552,      -
01/10/96,    0.33,    0.33,    0.34,    0.32,      - ,   22112957,      -
30/09/96,    0.33,    0.31,    0.33,    0.31,      - ,   13250864,      -
27/09/96,    0.31,    0.31,    0.32,    0.31,      - ,   16377754,      -
26/09/96,    0.31,    0.32,    0.32,    0.31,      - ,   19426593,      -
25/09/96,    0.32,    0.32,    0.33,    0.32,      - ,   20535328,      -
24/09/96,    0.33,    0.33,    0.33,    0.32,      - ,   22827072,      -
23/09/96,    0.32,    0.32,    0.33,    0.32,      - ,   29794031,      -
20/09/96,    0.33,    0.34,    0.34,    0.33,      - ,   26556529,      -
19/09/96,    0.34,    0.33,    0.34,    0.33,      - ,   16244454,      -
18/09/96,    0.33,    0.33,    0.34,    0.33,      - ,   14255999,      -
17/09/96,    0.34,    0.34,    0.34,    0.34,      - ,   27545435,      -
16/09/96,    0.34,    0.34,    0.34,    0.33,      - ,   20950111,      -
13/09/96,    0.34,    0.34,    0.34,    0.33,      - ,   34745085,      -
12/09/96,    0.33,    0.32,    0.33,    0.32,      - ,   38511199,      -
11/09/96,    0.32,    0.34,    0.34,    0.32,      - ,   34834835,      -
10/09/96,    0.34,    0.34,    0.34,    0.34,      - ,   30416505,      -
09/09/96,    0.34,    0.34,    0.34,    0.33,      - ,   15805476,      -
06/09/96,    0.33,    0.33,    0.34,    0.32,      - ,   25434781,      -
05/09/96,    0.33,    0.33,    0.34,    0.32,      - ,   19865999,      -
04/09/96,    0.33,    0.33,    0.34,    0.32,      - ,   15922854,      -
03/09/96,    0.33,    0.32,    0.34,    0.31,      - ,   38360049,      -
02/09/96,    0.32,    0.33,    0.34,    0.32,      - ,    6522763,      -
30/08/96,    0.34,    0.34,    0.34,    0.33,      - ,   28284035,      -
29/08/96,    0.34,    0.33,    0.34,    0.33,      - ,   22307881,      -
28/08/96,    0.33,    0.33,    0.33,    0.32,      - ,   45190133,      -
27/08/96,    0.32,    0.31,    0.32,    0.31,      - ,   33686054,      -
26/08/96,    0.31,    0.31,    0.32,    0.31,      - ,   28167438,      -
23/08/96,    0.32,    0.32,    0.34,    0.31,      - ,   35012899,      -
22/08/96,    0.34,    0.34,    0.35,    0.34,      - ,   16915058,      -
21/08/96,    0.35,    0.35,    0.35,    0.35,      - ,   24473331,      -
20/08/96,    0.35,    0.35,    0.35,    0.34,      - ,   30733748,      -
19/08/96,    0.35,    0.35,    0.35,    0.35,      - ,   75041497,      -
16/08/96,    0.35,    0.35,    0.35,    0.34,      - ,   22625599,      -
15/08/96,    0.35,    0.34,    0.35,    0.34,      - ,   20584323,      -
14/08/96,    0.34,    0.34,    0.34,    0.34,      - ,   29627646,      -
13/08/96,    0.34,    0.34,    0.34,    0.34,      - ,   30564035,      -
12/08/96,    0.34,    0.34,    0.35,    0.33,      - ,   16197423,      -
09/08/96,    0.34,    0.34,    0.34,    0.33,      - ,   20867446,      -
08/08/96,    0.33,    0.34,    0.34,    0.33,      - ,   20825232,      -
07/08/96,    0.34,    0.34,    0.35,    0.34,      - ,   45485576,      -
06/08/96,    0.34,    0.33,    0.34,    0.32,      - ,   37832527,      -
05/08/96,    0.33,    0.32,    0.33,    0.31,      - ,   51881271,      -
02/08/96,    0.32,    0.32,    0.33,    0.31,      - ,   64601015,      -
01/08/96,    0.31,    0.31,    0.31,    0.31,      - ,   18939754,      -
31/07/96,    0.31,    0.31,    0.31,    0.31,      - ,   24591848,      -
30/07/96,    0.31,    0.31,    0.31,    0.30,      - ,   28129625,      -
29/07/96,    0.30,    0.31,    0.31,    0.30,      - ,   21512903,      -
26/07/96,    0.31,    0.31,    0.31,    0.31,      - ,   39882909,      -
25/07/96,    0.31,    0.31,    0.31,    0.30,      - ,   39142854,      -
24/07/96,    0.30,    0.31,    0.31,    0.30,      - ,   20821344,      -
23/07/96,    0.31,    0.31,    0.31,    0.31,      - ,   28617303,      -
22/07/96,    0.31,    0.31,    0.32,    0.31,      - ,   15532616,      -
19/07/96,    0.32,    0.32,    0.32,    0.31,      - ,   28146687,      -
18/07/96,    0.31,    0.31,    0.32,    0.31,      - ,   34618986,      -
17/07/96,    0.31,    0.31,    0.32,    0.31,      - ,   39142799,      -
16/07/96,    0.31,    0.31,    0.33,    0.31,      - ,   55763222,      -
15/07/96,    0.32,    0.34,    0.35,    0.32,      - ,   31694399,      -
12/07/96,    0.34,    0.35,    0.35,    0.34,      - ,   26277128,      -
11/07/96,    0.35,    0.35,    0.35,    0.34,      - ,   44906902,      -
10/07/96,    0.35,    0.36,    0.36,    0.35,      - ,   48139955,      -
09/07/96,    0.36,    0.36,    0.36,    0.36,      - ,   38487944,      -
08/07/96,    0.36,    0.36,    0.36,    0.35,      - ,   31623258,      -
05/07/96,    0.36,    0.36,    0.36,    0.36,      - ,   52855677,      -
04/07/96,    0.36,    0.36,    0.37,    0.35,      - ,   34036627,      -
03/07/96,    0.36,    0.36,    0.36,    0.35,      - ,   73739749,      -
02/07/96,    0.35,    0.35,    0.36,    0.34,      - ,   76500719,      -
01/07/96,    0.34,    0.34,    0.34,    0.34,      - ,   42137470,      -
28/06/96,    0.34,    0.35,    0.35,    0.34,      - ,   25532559,      -
27/06/96,    0.35,    0.35,    0.36,    0.35,      - ,   42460045,      -
26/06/96,    0.35,    0.35,    0.36,    0.35,      - ,   40417542,      -
25/06/96,    0.35,    0.35,    0.35,    0.35,      - ,   20917131,      -
24/06/96,    0.36,    0.36,    0.36,    0.35,      - ,   37136666,      -
21/06/96,    0.35,    0.35,    0.35,    0.35,      - ,   28922322,      -
20/06/96,    0.34,    0.34,    0.34,    0.34,      - ,   17037855,      -
19/06/96,    0.34,    0.34,    0.35,    0.34,      - ,   27043017,      -
18/06/96,    0.35,    0.35,    0.35,    0.34,      - ,   53511725,      -
17/06/96,    0.35,    0.34,    0.35,    0.34,      - ,   60720511,      -
14/06/96,    0.34,    0.34,    0.34,    0.33,      - ,   38595164,      -
13/06/96,    0.33,    0.33,    0.34,    0.33,      - ,    3522981,      -
12/06/96,    0.34,    0.33,    0.34,    0.32,      - ,   28503499,      -
11/06/96,    0.32,    0.32,    0.32,    0.31,      - ,   19208474,      -
10/06/96,    0.32,    0.33,    0.34,    0.32,      - ,   20607754,      -
07/06/96,    0.33,    0.33,    0.33,    0.32,      - ,   24410908,      -
05/06/96,    0.32,    0.34,    0.34,    0.32,      - ,   50881176,      -
04/06/96,    0.34,    0.33,    0.34,    0.33,      - ,   23026666,      -
03/06/96,    0.34,    0.32,    0.34,    0.32,      - ,   34364968,      -
31/05/96,    0.33,    0.34,    0.34,    0.33,      - ,   22361882,      -
30/05/96,    0.34,    0.34,    0.34,    0.33,      - ,   35896705,      -
29/05/96,    0.34,    0.34,    0.34,    0.34,      - ,   33611293,      -
28/05/96,    0.35,    0.34,    0.35,    0.34,      - ,   33676941,      -
27/05/96,    0.34,    0.34,    0.34,    0.34,      - ,   23189117,      -
24/05/96,    0.34,    0.34,    0.35,    0.34,      - ,   35358882,      -
23/05/96,    0.34,    0.34,    0.35,    0.34,      - ,   33848352,      -
22/05/96,    0.35,    0.35,    0.35,    0.34,      - ,   29724999,      -
21/05/96,    0.35,    0.35,    0.36,    0.35,      - ,   54386399,      -
20/05/96,    0.36,    0.35,    0.36,    0.35,      - ,   44997128,      -
17/05/96,    0.35,    0.36,    0.36,    0.35,      - ,   51458333,      -
16/05/96,    0.36,    0.35,    0.36,    0.35,      - ,   44645942,      -
15/05/96,    0.35,    0.35,    0.36,    0.35,      - ,   43996428,      -
14/05/96,    0.35,    0.35,    0.35,    0.35,      - ,   51821142,      -
13/05/96,    0.35,    0.35,    0.35,    0.35,      - ,   31234742,      -
10/05/96,    0.35,    0.35,    0.35,    0.34,      - ,   72381228,      -
09/05/96,    0.35,    0.34,    0.35,    0.34,      - ,   96013588,      -
08/05/96,    0.34,    0.33,    0.34,    0.33,      - ,   65143030,      -
07/05/96,    0.34,    0.31,    0.34,    0.31,      - ,   56895967,      -
06/05/96,    0.32,    0.31,    0.32,    0.31,      - ,   25324838,      -
03/05/96,    0.31,    0.31,    0.32,    0.31,      - ,   23347161,      -
02/05/96,    0.31,    0.31,    0.32,    0.31,      - ,   43324128,      -
30/04/96,    0.31,    0.31,    0.31,    0.31,      - ,   25219983,      -
29/04/96,    0.31,    0.31,    0.31,    0.31,      - ,   30449032,      -
26/04/96,    0.31,    0.31,    0.31,    0.31,      - ,   31334032,      -
25/04/96,    0.31,    0.31,    0.31,    0.31,      - ,   31877548,      -
24/04/96,    0.31,    0.31,    0.31,    0.31,      - ,   24074161,      -
23/04/96,    0.31,    0.31,    0.31,    0.31,      - ,   23307515,      -
22/04/96,    0.32,    0.32,    0.32,    0.31,      - ,   31793624,      -
19/04/96,    0.31,    0.31,    0.32,    0.31,      - ,   27749806,      -
18/04/96,    0.31,    0.31,    0.31,    0.31,      - ,   28341935,      -
17/04/96,    0.31,    0.31,    0.31,    0.31,      - ,   42683806,      -
16/04/96,    0.31,    0.31,    0.31,    0.31,      - ,   45360967,      -
15/04/96,    0.31,    0.31,    0.31,    0.30,      - ,   55876677,      -
12/04/96,    0.31,    0.31,    0.31,    0.30,      - ,   33324064,      -
11/04/96,    0.30,    0.31,    0.31,    0.30,      - ,   20372806,      -
10/04/96,    0.30,    0.31,    0.31,    0.30,      - ,   22293596,      -
09/04/96,    0.31,    0.31,    0.31,    0.30,      - ,   26786322,      -
08/04/96,    0.31,    0.31,    0.31,    0.30,      - ,   39098322,      -
03/04/96,    0.31,    0.31,    0.31,    0.31,      - ,   46300596,      -
02/04/96,    0.31,    0.32,    0.33,    0.31,      - ,   21769562,      -
01/04/96,    0.32,    0.32,    0.33,    0.31,      - ,   35346718,      -
29/03/96,    0.32,    0.33,    0.33,    0.31,      - ,   30636363,      -
28/03/96,    0.33,    0.31,    0.33,    0.31,      - ,   50804419,      -
27/03/96,    0.33,    0.31,    0.33,    0.31,      - ,   58254677,      -
26/03/96,    0.31,    0.31,    0.32,    0.31,      - ,   51079935,      -
25/03/96,    0.31,    0.31,    0.32,    0.31,      - ,   53633161,      -
22/03/96,    0.31,    0.31,    0.31,    0.30,      - ,   52748209,      -
20/03/96,    0.31,    0.31,    0.31,    0.30,      - ,   59077128,      -
19/03/96,    0.31,    0.31,    0.31,    0.31,      - ,   93599999,      -
18/03/96,    0.31,    0.31,    0.32,    0.31,      - ,  135891612,      -
15/03/96,    0.31,    0.31,    0.31,    0.30,      - ,   42698515,      -
14/03/96,    0.31,    0.30,    0.31,    0.30,      - ,   56880099,      -
13/03/96,    0.30,    0.30,    0.31,    0.30,      - ,   55059699,      -
12/03/96,    0.30,    0.30,    0.30,    0.29,      - ,   86531899,      -
11/03/96,    0.30,    0.29,    0.30,    0.29,      - ,   98537068,      -
08/03/96,    0.30,    0.30,    0.31,    0.29,      - ,  113541866,      -
07/03/96,    0.30,    0.29,    0.30,    0.28,      - ,  155635344,      -
06/03/96,    0.31,    0.32,    0.32,    0.31,      - ,   72779656,      -
05/03/96,    0.32,    0.31,    0.33,    0.30,      - ,   98992451,      -
04/03/96,    0.31,    0.30,    0.31,    0.30,      - ,   22668749,      -
01/03/96,    0.30,    0.30,    0.31,    0.30,      - ,   44587199,      -
29/02/96,    0.30,    0.30,    0.30,    0.29,      - ,   63917499,      -
28/02/96,    0.31,    0.31,    0.31,    0.30,      - ,   68330128,      -
27/02/96,    0.31,    0.31,    0.31,    0.30,      - ,   42823354,      -
26/02/96,    0.31,    0.30,    0.31,    0.30,      - ,   59558899,      -
23/02/96,    0.30,    0.30,    0.31,    0.30,      - ,   61695833,      -
22/02/96,    0.30,    0.29,    0.30,    0.29,      - ,   64462620,      -
16/02/96,    0.29,    0.29,    0.29,    0.29,      - ,   37910327,      -
15/02/96,    0.29,    0.30,    0.30,    0.29,      - ,   41803449,      -
14/02/96,    0.30,    0.30,    0.30,    0.30,      - ,   72363199,      -
13/02/96,    0.30,    0.30,    0.31,    0.30,      - ,  181404999,      -
12/02/96,    0.31,    0.30,    0.31,    0.30,      - ,   91101999,      -
09/02/96,    0.30,    0.30,    0.31,    0.30,      - ,   55018133,      -
08/02/96,    0.30,    0.30,    0.31,    0.29,      - ,   78454799,      -
07/02/96,    0.30,    0.31,    0.31,    0.30,      - ,   35891612,      -
06/02/96,    0.31,    0.31,    0.31,    0.30,      - ,   38508935,      -
05/02/96,    0.30,    0.31,    0.31,    0.30,      - ,   66706451,      -
02/02/96,    0.31,    0.30,    0.31,    0.29,      - ,   89928666,      -
01/02/96,    0.29,    0.28,    0.30,    0.27,      - ,   91519499,      -
31/01/96,    0.28,    0.27,    0.28,    0.27,      - ,   59625925,      -
30/01/96,    0.27,    0.26,    0.28,    0.25,      - ,   61837499,      -
26/01/96,    0.25,    0.25,    0.26,    0.25,      - ,   45841919,      -
24/01/96,    0.26,    0.26,    0.27,    0.26,      - ,   39279153,      -
23/01/96,    0.27,    0.27,    0.27,    0.27,      - ,   40314814,      -
22/01/96,    0.27,    0.27,    0.27,    0.26,      - ,   19951851,      -
19/01/96,    0.27,    0.27,    0.27,    0.26,      - ,   46005666,      -
18/01/96,    0.27,    0.27,    0.27,    0.27,      - ,   25923333,      -
17/01/96,    0.27,    0.27,    0.28,    0.27,      - ,   29949333,      -
16/01/96,    0.27,    0.28,    0.28,    0.27,      - ,   43958928,      -
15/01/96,    0.28,    0.28,    0.28,    0.27,      - ,   39739928,      -
11/01/96,    0.26,    0.25,    0.26,    0.25,      - ,   45545219,      -
10/01/96,    0.25,    0.25,    0.26,    0.24,      - ,   56350199,      -
09/01/96,    0.25,    0.25,    0.26,    0.25,      - ,   45899519,      -
08/01/96,    0.26,    0.26,    0.27,    0.26,      - ,   64501269,      -
05/01/96,    0.25,    0.25,    0.26,    0.24,      - ,   94906159,      -
04/01/96,    0.25,    0.25,    0.25,    0.23,      - ,   57042959,      -
03/01/96,    0.24,    0.23,    0.25,    0.23,      - ,  128435869,      -
02/01/96,    0.23,    0.23,    0.23,    0.23,      - ,   34834739,      -
28/12/95,    0.23,    0.23,    0.23,    0.22,      - ,   32818434,      -
27/12/95,    0.23,    0.23,    0.23,    0.23,      - ,   24099847,      -
26/12/95,    0.23,    0.23,    0.23,    0.23,      - ,   34553152,      -
22/12/95,    0.23,    0.23,    0.23,    0.23,      - ,   54117912,      -
21/12/95,    0.22,    0.23,    0.23,    0.22,      - ,   41445869,      -
20/12/95,    0.23,    0.21,    0.23,    0.21,      - ,   50552380,      -
19/12/95,    0.20,    0.20,    0.20,    0.20,      - ,   42554849,      -
18/12/95,    0.20,    0.20,    0.21,    0.20,      - ,  204752249,      -
15/12/95,    0.21,    0.20,    0.21,    0.20,      - ,   32070049,      -
14/12/95,    0.21,    0.23,    0.23,    0.20,      - ,   37404130,      -
13/12/95,    0.23,    0.23,    0.23,    0.23,      - ,   47027173,      -
12/12/95,    0.23,    0.23,    0.23,    0.23,      - ,   32070478,      -
11/12/95,    0.23,    0.22,    0.23,    0.22,      - ,   11714818,      -
08/12/95,    0.23,    0.23,    0.23,    0.22,      - ,   17314521,      -
07/12/95,    0.23,    0.22,    0.23,    0.22,      - ,   34335636,      -
06/12/95,    0.23,    0.23,    0.23,    0.22,      - ,  130909043,      -
05/12/95,    0.23,    0.23,    0.23,    0.22,      - ,   31175521,      -
04/12/95,    0.23,    0.23,    0.23,    0.23,      - ,   48331739,      -
01/12/95,    0.23,    0.21,    0.23,    0.20,      - ,   68579047,      -
30/11/95,    0.22,    0.20,    0.23,    0.20,      - ,  101116049,      -
29/11/95,    0.20,    0.20,    0.20,    0.20,      - ,   62185574,      -
28/11/95,    0.20,    0.21,    0.21,    0.20,      - ,   41112380,      -
27/11/95,    0.20,    0.21,    0.22,    0.20,      - ,   52445714,      -
24/11/95,    0.20,    0.21,    0.22,    0.20,      - ,   43439142,      -
23/11/95,    0.21,    0.20,    0.22,    0.20,      - ,   29564149,      -
22/11/95,    0.20,    0.20,    0.21,    0.20,      - ,  121509899,      -
21/11/95,    0.20,    0.20,    0.20,    0.20,      - ,   59181149,      -
20/11/95,    0.20,    0.20,    0.20,    0.20,      - ,   30528649,      -
17/11/95,    0.21,    0.21,    0.23,    0.21,      - ,   35346857,      -
16/11/95,    0.21,    0.21,    0.21,    0.20,      - ,   33481904,      -
14/11/95,    0.20,    0.20,    0.20,    0.19,      - ,   43350999,      -
13/11/95,    0.20,    0.20,    0.20,    0.19,      - ,   44824599,      -
10/11/95,    0.21,    0.23,    0.23,    0.20,      - ,   42910999,      -
09/11/95,    0.23,    0.23,    0.23,    0.23,      - ,   22351304,      -
08/11/95,    0.23,    0.23,    0.23,    0.21,      - ,   34690391,      -
07/11/95,    0.22,    0.22,    0.22,    0.21,      - ,   27328431,      -
06/11/95,    0.22,    0.23,    0.23,    0.21,      - ,   21367499,      -
03/11/95,    0.23,    0.23,    0.23,    0.22,      - ,   21277825,      -
01/11/95,    0.22,    0.23,    0.23,    0.22,      - ,   27862738,      -
31/10/95,    0.23,    0.23,    0.23,    0.22,      - ,   19140521,      -
30/10/95,    0.22,    0.23,    0.23,    0.22,      - ,   29103065,      -
27/10/95,    0.23,    0.23,    0.23,    0.20,      - ,   52925543,      -
26/10/95,    0.23,    0.23,    0.23,    0.22,      - ,   94035869,      -
25/10/95,    0.23,    0.24,    0.25,    0.23,      - ,   42764499,      -
24/10/95,    0.24,    0.25,    0.25,    0.24,      - ,   58257799,      -
23/10/95,    0.25,    0.25,    0.25,    0.25,      - ,   35969279,      -
19/10/95,    0.25,    0.25,    0.25,    0.25,      - ,   27801599,      -
18/10/95,    0.25,    0.26,    0.26,    0.25,      - ,   53502961,      -
17/10/95,    0.26,    0.25,    0.26,    0.25,      - ,   55061999,      -
16/10/95,    0.25,    0.25,    0.25,    0.24,      - ,   45801399,      -
11/10/95,    0.25,    0.25,    0.25,    0.24,      - ,   29970959,      -
10/10/95,    0.25,    0.25,    0.25,    0.24,      - ,   25476879,      -
09/10/95,    0.25,    0.25,    0.25,    0.25,      - ,   19438959,      -
06/10/95,    0.26,    0.26,    0.27,    0.25,      - ,   30549615,      -
05/10/95,    0.26,    0.25,    0.26,    0.25,      - ,   35258879,      -
04/10/95,    0.25,    0.25,    0.26,    0.25,      - ,   21287599,      -
03/10/95,    0.25,    0.25,    0.26,    0.24,      - ,   39333119,      -
02/10/95,    0.25,    0.27,    0.28,    0.25,      - ,   34423110,      -
29/09/95,    0.28,    0.27,    0.28,    0.27,      - ,   26927999,      -
28/09/95,    0.27,    0.27,    0.28,    0.26,      - ,   42377777,      -
27/09/95,    0.27,    0.27,    0.27,    0.26,      - ,   43906310,      -
26/09/95,    0.27,    0.28,    0.28,    0.27,      - ,   49309714,      -
25/09/95,    0.28,    0.28,    0.28,    0.27,      - ,   36563356,      -
22/09/95,    0.28,    0.28,    0.28,    0.27,      - ,   72226928,      -
21/09/95,    0.28,    0.29,    0.29,    0.28,      - ,   68608448,      -
20/09/95,    0.29,    0.29,    0.30,    0.29,      - ,   36354982,      -
19/09/95,    0.29,    0.30,    0.31,    0.29,      - ,   75429749,      -
18/09/95,    0.30,    0.29,    0.30,    0.29,      - ,   53759879,      -
15/09/95,    0.30,    0.30,    0.30,    0.29,      - ,   92075933,      -
14/09/95,    0.29,    0.27,    0.30,    0.27,      - ,  157559259,      -
13/09/95,    0.27,    0.26,    0.28,    0.25,      - ,   92179846,      -
12/09/95,    0.26,    0.25,    0.26,    0.25,      - ,   45154279,      -
11/09/95,    0.25,    0.25,    0.25,    0.25,      - ,   47575279,      -
08/09/95,    0.25,    0.25,    0.25,    0.24,      - ,    6948579,      -
06/09/95,    0.25,    0.25,    0.25,    0.25,      - ,   28203599,      -
05/09/95,    0.25,    0.25,    0.25,    0.25,      - ,   32660999,      -
04/09/95,    0.25,    0.25,    0.25,    0.24,      - ,   22274239,      -
01/09/95,    0.24,    0.24,    0.25,    0.24,      - ,   32702604,      -
31/08/95,    0.24,    0.23,    0.24,    0.23,      - ,   46052695,      -
30/08/95,    0.23,    0.23,    0.23,    0.23,      - ,   70995825,      -
29/08/95,    0.24,    0.25,    0.25,    0.24,      - ,   47137287,      -
28/08/95,    0.25,    0.25,    0.26,    0.25,      - ,   24114799,      -
25/08/95,    0.25,    0.25,    0.25,    0.24,      - ,   41950319,      -
24/08/95,    0.24,    0.25,    0.26,    0.24,      - ,   81031859,      -
23/08/95,    0.25,    0.24,    0.25,    0.24,      - ,   95340499,      -
22/08/95,    0.24,    0.23,    0.24,    0.23,      - ,   52274347,      -
21/08/95,    0.23,    0.23,    0.23,    0.23,      - ,   36985869,      -
18/08/95,    0.23,    0.23,    0.23,    0.23,      - ,   33687717,      -
17/08/95,    0.23,    0.23,    0.24,    0.23,      - ,   36986847,      -
16/08/95,    0.23,    0.23,    0.23,    0.23,      - ,   60559565,      -
15/08/95,    0.23,    0.23,    0.23,    0.23,      - ,   57003912,      -
14/08/95,    0.23,    0.23,    0.23,    0.23,      - ,   41249347,      -
11/08/95,    0.23,    0.23,    0.24,    0.23,      - ,   47629565,      -
10/08/95,    0.24,    0.25,    0.25,    0.24,      - ,   29715279,      -
09/08/95,    0.24,    0.25,    0.25,    0.24,      - ,   38863359,      -
08/08/95,    0.25,    0.25,    0.25,    0.24,      - ,   58098379,      -
07/08/95,    0.26,    0.24,    0.26,    0.24,      - ,   78362916,      -
04/08/95,    0.24,    0.23,    0.25,    0.23,      - ,   70180434,      -
02/08/95,    0.23,    0.23,    0.23,    0.23,      - ,   44857956,      -
01/08/95,    0.23,    0.23,    0.23,    0.23,      - ,   38287565,      -
31/07/95,    0.23,    0.23,    0.23,    0.23,      - ,   28802521,      -
28/07/95,    0.23,    0.23,    0.23,    0.23,      - ,   27094565,      -
27/07/95,    0.23,    0.23,    0.23,    0.23,      - ,   17081521,      -
26/07/95,    0.23,    0.23,    0.23,    0.23,      - ,    7839652,      -
25/07/95,    0.23,    0.23,    0.23,    0.23,      - ,   17642282,      -
24/07/95,    0.23,    0.23,    0.23,    0.23,      - ,   40950956,      -
21/07/95,    0.23,    0.23,    0.23,    0.23,      - ,   27038956,      -
20/07/95,    0.23,    0.23,    0.23,    0.23,      - ,   62310912,      -
19/07/95,    0.23,    0.23,    0.23,    0.23,      - ,   68353043,      -
18/07/95,    0.23,    0.23,    0.24,    0.23,      - ,   78319347,      -
17/07/95,    0.24,    0.25,    0.25,    0.24,      - ,   23763199,      -
14/07/95,    0.25,    0.23,    0.25,    0.23,      - ,   47300217,      -
13/07/95,    0.24,    0.25,    0.25,    0.24,      - ,   34749919,      -
12/07/95,    0.25,    0.23,    0.25,    0.23,      - ,   59818695,      -
11/07/95,    0.23,    0.23,    0.25,    0.23,      - ,   61017195,      -
10/07/95,    0.23,    0.24,    0.24,    0.23,      - ,   42696187,      -
07/07/95,    0.23,    0.23,    0.23,    0.23,      - ,   50500521,      -
06/07/95,    0.23,    0.23,    0.23,    0.23,      - ,   57658391,      -
05/07/95,    0.23,    0.21,    0.23,    0.21,      - ,   86190476,      -
04/07/95,    0.21,    0.20,    0.21,    0.20,      - ,   47798399,      -
03/07/95,    0.20,    0.20,    0.20,    0.20,      - ,   14184449,      -
30/06/95,    0.20,    0.21,    0.21,    0.20,      - ,   15107166,      -
29/06/95,    0.21,    0.20,    0.21,    0.20,      - ,   53791099,      -
28/06/95,    0.20,    0.21,    0.22,    0.20,      - ,   43251499,      -
27/06/95,    0.21,    0.20,    0.21,    0.20,      - ,   57123299,      -
26/06/95,    0.20,    0.20,    0.20,    0.20,      - ,   25233824,      -
23/06/95,    0.20,    0.21,    0.21,    0.20,      - ,   39531428,      -
22/06/95,    0.20,    0.22,    0.22,    0.20,      - ,   37641727,      -
21/06/95,    0.22,    0.20,    0.23,    0.20,      - ,   42054599,      -
20/06/95,    0.20,    0.20,    0.21,    0.20,      - ,   54474449,      -
19/06/95,    0.21,    0.22,    0.23,    0.21,      - ,   37265272,      -
16/06/95,    0.23,    0.22,    0.23,    0.21,      - ,   20321090,      -
14/06/95,    0.23,    0.23,    0.23,    0.22,      - ,   49311086,      -
13/06/95,    0.23,    0.23,    0.23,    0.23,      - ,   58293782,      -
12/06/95,    0.23,    0.23,    0.23,    0.23,      - ,   41223912,      -
09/06/95,    0.23,    0.23,    0.23,    0.23,      - ,   71292869,      -
08/06/95,    0.23,    0.23,    0.25,    0.23,      - ,   75138304,      -
07/06/95,    0.23,    0.25,    0.25,    0.23,      - ,   46725519,      -
06/06/95,    0.25,    0.26,    0.26,    0.24,      - ,   50111249,      -
05/06/95,    0.27,    0.25,    0.27,    0.25,      - ,   67522979,      -
02/06/95,    0.25,    0.24,    0.25,    0.23,      - ,   96500624,      -
01/06/95,    0.23,    0.23,    0.23,    0.23,      - ,   58003260,      -
31/05/95,    0.23,    0.23,    0.23,    0.23,      - ,   42308152,      -
30/05/95,    0.23,    0.23,    0.24,    0.23,      - ,   61207391,      -
29/05/95,    0.24,    0.24,    0.24,    0.23,      - ,   54904833,      -
26/05/95,    0.25,    0.24,    0.25,    0.24,      - ,   65251124,      -
25/05/95,    0.25,    0.26,    0.26,    0.24,      - ,   55741422,      -
24/05/95,    0.25,    0.25,    0.26,    0.25,      - ,   54346943,      -
23/05/95,    0.25,    0.25,    0.25,    0.24,      - ,   64010999,      -
22/05/95,    0.25,    0.23,    0.25,    0.23,      - ,   50585565,      -
19/05/95,    0.23,    0.23,    0.24,    0.23,      - ,  100918612,      -
18/05/95,    0.24,    0.23,    0.25,    0.23,      - ,   90540086,      -
17/05/95,    0.23,    0.23,    0.23,    0.23,      - ,   51927608,      -
16/05/95,    0.23,    0.23,    0.23,    0.22,      - ,   74463065,      -
15/05/95,    0.23,    0.24,    0.24,    0.23,      - ,   58324166,      -
12/05/95,    0.23,    0.23,    0.23,    0.23,      - ,   72022260,      -
11/05/95,    0.23,    0.24,    0.25,    0.23,      - ,   57439124,      -
10/05/95,    0.24,    0.25,    0.26,    0.24,      - ,   68843519,      -
09/05/95,    0.25,    0.23,    0.25,    0.23,      - ,   52499086,      -
08/05/95,    0.23,    0.24,    0.24,    0.23,      - ,   45945874,      -
05/05/95,    0.24,    0.25,    0.26,    0.24,      - ,   67967999,      -
04/05/95,    0.25,    0.23,    0.25,    0.23,      - ,   88653912,      -
03/05/95,    0.23,    0.23,    0.24,    0.23,      - ,   79314782,      -
02/05/95,    0.23,    0.23,    0.23,    0.22,      - ,   49432173,      -
28/04/95,    0.23,    0.23,    0.23,    0.23,      - ,   69245434,      -
27/04/95,    0.23,    0.21,    0.23,    0.20,      - ,   75597166,      -
26/04/95,    0.21,    0.20,    0.22,    0.20,      - ,  110251499,      -
25/04/95,    0.20,    0.18,    0.20,    0.17,      - ,  107447999,      -
24/04/95,    0.18,    0.17,    0.18,    0.17,      - ,   53304529,      -
20/04/95,    0.17,    0.17,    0.17,    0.17,      - ,   79670646,      -
19/04/95,    0.17,    0.17,    0.17,    0.17,      - ,   74030411,      -
18/04/95,    0.17,    0.17,    0.17,    0.17,      - ,   40422352,      -
17/04/95,    0.17,    0.17,    0.17,    0.17,      - ,   76232058,      -
12/04/95,    0.17,    0.17,    0.17,    0.17,      - ,   40972941,      -
11/04/95,    0.17,    0.17,    0.17,    0.17,      - ,   32975058,      -
10/04/95,    0.17,    0.17,    0.17,    0.17,      - ,   32205558,      -
07/04/95,    0.17,    0.17,    0.17,    0.17,      - ,   32519999,      -
06/04/95,    0.17,    0.17,    0.18,    0.17,      - ,   60492352,      -
05/04/95,    0.17,    0.17,    0.18,    0.17,      - ,   48988823,      -
04/04/95,    0.17,    0.17,    0.17,    0.17,      - ,   57702411,      -
03/04/95,    0.17,    0.17,    0.17,    0.17,      - ,   38029411,      -
31/03/95,    0.17,    0.17,    0.17,    0.17,      - ,   36296764,      -
30/03/95,    0.17,    0.18,    0.19,    0.17,      - ,   64511999,      -
29/03/95,    0.17,    0.17,    0.18,    0.17,      - ,   57753558,      -
28/03/95,    0.17,    0.17,    0.19,    0.17,      - ,   47593099,      -
27/03/95,    0.18,    0.19,    0.20,    0.18,      - ,   51967473,      -
24/03/95,    0.19,    0.18,    0.20,    0.17,      - ,   67707999,      -
23/03/95,    0.17,    0.17,    0.17,    0.17,      - ,   39856941,      -
22/03/95,    0.17,    0.17,    0.19,    0.17,      - ,   67624570,      -
21/03/95,    0.17,    0.17,    0.17,    0.17,      - ,   38363999,      -
20/03/95,    0.17,    0.19,    0.19,    0.17,      - ,   47788105,      -
17/03/95,    0.18,    0.19,    0.19,    0.17,      - ,   74598315,      -
16/03/95,    0.19,    0.17,    0.19,    0.17,      - ,   70187999,      -
17/03/95,    0.18,    0.19,    0.19,    0.17,      - ,   74598315,      -
16/03/95,    0.19,    0.17,    0.19,    0.17,      - ,   70187999,      -
15/03/95,    0.17,    0.17,    0.19,    0.17,      - ,   62210676,      -
14/03/95,    0.17,    0.17,    0.18,    0.17,      - ,   77550776,      -
13/03/95,    0.17,    0.17,    0.17,    0.16,      - ,   64411941,      -
10/03/95,    0.17,    0.16,    0.17,    0.15,      - ,   94365468,      -
09/03/95,    0.15,    0.17,    0.17,    0.15,      - ,   75096352,      -
08/03/95,    0.16,    0.17,    0.17,    0.16,      - ,   94731764,      -
07/03/95,    0.17,    0.20,    0.20,    0.17,      - ,   88026999,      -
03/03/95,    0.20,    0.20,    0.20,    0.19,      - ,   52037699,      -
02/03/95,    0.20,    0.22,    0.22,    0.20,      - ,   36120999,      -
24/02/95,    0.23,    0.23,    0.23,    0.23,      - ,   51693521,      -
23/02/95,    0.23,    0.20,    0.23,    0.20,      - ,   67922399,      -
22/02/95,    0.20,    0.19,    0.20,    0.18,      - ,   56699999,      -
21/02/95,    0.19,    0.21,    0.22,    0.19,      - ,   66524142,      -
20/02/95,    0.21,    0.23,    0.23,    0.21,      - ,   54271304,      -
17/02/95,    0.23,    0.21,    0.23,    0.20,      - ,   60483857,      -
16/02/95,    0.20,    0.20,    0.21,    0.19,      - ,   85209399,      -
15/02/95,    0.22,    0.23,    0.23,    0.21,      - ,   84379130,      -
14/02/95,    0.23,    0.23,    0.23,    0.23,      - ,   39982521,      -
13/02/95,    0.23,    0.23,    0.23,    0.23,      - ,   43416782,      -
10/02/95,    0.23,    0.23,    0.23,    0.23,      - ,   41831086,      -
09/02/95,    0.23,    0.23,    0.23,    0.23,      - ,   75289738,      -
08/02/95,    0.23,    0.24,    0.24,    0.23,      - ,   25135166,      -
07/02/95,    0.23,    0.24,    0.24,    0.23,      - ,   38517499,      -
06/02/95,    0.25,    0.26,    0.27,    0.24,      - ,   28178499,      -
03/02/95,    0.26,    0.24,    0.26,    0.24,      - ,   62050374,      -
02/02/95,    0.25,    0.25,    0.25,    0.23,      - ,   94617375,      -
01/02/95,    0.25,    0.24,    0.27,    0.24,      - ,   80127249,      -
31/01/95,    0.24,    0.23,    0.25,    0.23,      - ,   59777173,      -
30/01/95,    0.23,    0.23,    0.23,    0.23,      - ,   61319869,      -
26/01/95,    0.25,    0.23,    0.25,    0.23,      - ,   80693260,      -
24/01/95,    0.23,    0.23,    0.23,    0.23,      - ,   70599130,      -
23/01/95,    0.23,    0.23,    0.23,    0.23,      - ,   58229217,      -
20/01/95,    0.23,    0.23,    0.24,    0.23,      - ,   64890652,      -
19/01/95,    0.23,    0.24,    0.25,    0.23,      - ,   55431874,      -
18/01/95,    0.25,    0.26,    0.28,    0.25,      - ,   43583615,      -
17/01/95,    0.27,    0.25,    0.28,    0.24,      - ,   86378479,      -
16/01/95,    0.25,    0.27,    0.27,    0.23,      - ,   86023277,      -
13/01/95,    0.27,    0.23,    0.27,    0.23,      - ,   83167825,      -
12/01/95,    0.23,    0.23,    0.23,    0.23,      - ,  108946521,      -
11/01/95,    0.20,    0.20,    0.23,    0.18,      - ,  145560799,      -
10/01/95,    0.20,    0.23,    0.23,    0.19,      - ,   88539347,      -
09/01/95,    0.23,    0.23,    0.23,    0.22,      - ,   61764521,      -
06/01/95,    0.23,    0.25,    0.26,    0.23,      - ,   65402879,      -
05/01/95,    0.25,    0.26,    0.27,    0.25,      - ,   41206346,      -
04/01/95,    0.25,    0.26,    0.26,    0.24,      - ,   79112384,      -
03/01/95,    0.27,    0.29,    0.29,    0.26,      - ,   37056137,      -
02/01/95,    0.29,    0.29,    0.30,    0.28,      - ,   11515413,      -
29/12/94,    0.29,    0.28,    0.29,    0.28,      - ,   49879142,      -
28/12/94,    0.28,    0.28,    0.29,    0.26,      - ,   66241571,      -
27/12/94,    0.28,    0.29,    0.29,    0.25,      - ,   87330448,      -
26/12/94,    0.29,    0.30,    0.31,    0.29,      - ,   39327299,      -
23/12/94,    0.30,    0.30,    0.30,    0.29,      - ,   77403333,      -
22/12/94,    0.29,    0.31,    0.31,    0.27,      - ,  193053935,      -
21/12/94,    0.31,    0.35,    0.35,    0.31,      - ,   55604228,      -
20/12/94,    0.35,    0.36,    0.36,    0.35,      - ,   64811999,      -
19/12/94,    0.36,    0.34,    0.36,    0.34,      - ,   76763294,      -
16/12/94,    0.34,    0.35,    0.35,    0.33,      - ,   59547599,      -
15/12/94,    0.35,    0.35,    0.35,    0.34,      - ,   70368885,      -
14/12/94,    0.35,    0.33,    0.35,    0.32,      - ,  100730908,      -
13/12/94,    0.32,    0.32,    0.33,    0.31,      - ,   48531937,      -
12/12/94,    0.32,    0.33,    0.34,    0.31,      - ,   45406590,      -
09/12/94,    0.32,    0.34,    0.35,    0.32,      - ,   53898882,      -
08/12/94,    0.34,    0.31,    0.34,    0.31,      - ,   51222419,      -
07/12/94,    0.31,    0.32,    0.33,    0.31,      - ,   24717312,      -
06/12/94,    0.32,    0.34,    0.34,    0.31,      - ,   35013999,      -
05/12/94,    0.34,    0.31,    0.34,    0.31,      - ,   25573306,      -
02/12/94,    0.32,    0.33,    0.33,    0.31,      - ,   25876363,      -
01/12/94,    0.33,    0.35,    0.35,    0.32,      - ,   55573199,      -
30/11/94,    0.34,    0.34,    0.36,    0.33,      - ,   74483882,      -
29/11/94,    0.35,    0.32,    0.35,    0.32,      - ,   40136468,      -
28/11/94,    0.31,    0.31,    0.32,    0.31,      - ,   24124645,      -
25/11/94,    0.31,    0.33,    0.33,    0.31,      - ,   30090908,      -
24/11/94,    0.34,    0.31,    0.34,    0.31,      - ,   30352580,      -
23/11/94,    0.31,    0.30,    0.32,    0.29,      - ,   62817333,      -
22/11/94,    0.31,    0.31,    0.32,    0.29,      - ,   84105806,      -
21/11/94,    0.31,    0.34,    0.34,    0.31,      - ,   41558235,      -
18/11/94,    0.34,    0.35,    0.35,    0.32,      - ,   37535714,      -
17/11/94,    0.35,    0.36,    0.36,    0.34,      - ,   36277222,      -
16/11/94,    0.35,    0.36,    0.36,    0.35,      - ,   43607777,      -
14/11/94,    0.35,    0.36,    0.36,    0.35,      - ,   31095444,      -
11/11/94,    0.36,    0.37,    0.38,    0.36,      - ,   58972540,      -
10/11/94,    0.36,    0.36,    0.37,    0.36,      - ,   44465666,      -
09/11/94,    0.36,    0.36,    0.36,    0.35,      - ,   35934027,      -
08/11/94,    0.36,    0.36,    0.36,    0.35,      - ,   42372777,      -
07/11/94,    0.35,    0.35,    0.35,    0.34,      - ,   23807142,      -
04/11/94,    0.34,    0.33,    0.34,    0.31,      - ,   38032727,      -
03/11/94,    0.32,    0.35,    0.35,    0.31,      - ,   45928571,      -
01/11/94,    0.35,    0.35,    0.35,    0.33,      - ,   52388571,      -
31/10/94,    0.36,    0.37,    0.37,    0.35,      - ,   30151135,      -
28/10/94,    0.36,    0.36,    0.37,    0.36,      - ,   84962222,      -
27/10/94,    0.35,    0.36,    0.36,    0.35,      - ,   53531694,      -
26/10/94,    0.36,    0.35,    0.37,    0.34,      - ,   74854399,      -
25/10/94,    0.35,    0.31,    0.35,    0.31,      - ,  106794193,      -
24/10/94,    0.31,    0.34,    0.35,    0.31,      - ,   57995529,      -
21/10/94,    0.34,    0.35,    0.36,    0.33,      - ,   51942399,      -
20/10/94,    0.36,    0.36,    0.38,    0.35,      - ,   57642333,      -
19/10/94,    0.36,    0.38,    0.38,    0.35,      - ,   50530157,      -
18/10/94,    0.38,    0.36,    0.38,    0.36,      - ,   69937999,      -
17/10/94,    0.36,    0.36,    0.38,    0.36,      - ,   68462833,      -
14/10/94,    0.36,    0.38,    0.38,    0.36,      - ,   70243157,      -
13/10/94,    0.37,    0.38,    0.38,    0.37,      - ,  105705473,      -
11/10/94,    0.37,    0.38,    0.39,    0.37,      - ,   78482684,      -
10/10/94,    0.38,    0.38,    0.38,    0.38,      - ,   47988526,      -
07/10/94,    0.38,    0.38,    0.38,    0.35,      - ,  120469973,      -
06/10/94,    0.38,    0.40,    0.43,    0.38,      - ,  139724074,      -
05/10/94,    0.40,    0.43,    0.44,    0.40,      - ,  106899860,      -
04/10/94,    0.43,    0.47,    0.47,    0.42,      - ,   48366808,      -
30/09/94,    0.46,    0.47,    0.49,    0.46,      - ,   57214042,      -
29/09/94,    0.46,    0.43,    0.47,    0.43,      - ,   58504092,      -
28/09/94,    0.43,    0.42,    0.43,    0.40,      - ,   70249666,      -
27/09/94,    0.42,    0.43,    0.43,    0.40,      - ,   79771627,      -
26/09/94,    0.43,    0.44,    0.44,    0.42,      - ,   74167499,      -
23/09/94,    0.44,    0.47,    0.47,    0.44,      - ,   83155319,      -
22/09/94,    0.44,    0.47,    0.47,    0.44,      - ,   98939999,      -
21/09/94,    0.47,    0.47,    0.49,    0.45,      - ,   92540106,      -
20/09/94,    0.46,    0.49,    0.49,    0.44,      - ,   60108673,      -
19/09/94,    0.49,    0.50,    0.50,    0.49,      - ,   65879399,      -
16/09/94,    0.50,    0.50,    0.50,    0.46,      - ,   94790499,      -
15/09/94,    0.47,    0.50,    0.50,    0.46,      - ,   71210689,      -
14/09/94,    0.50,    0.49,    0.50,    0.47,      - ,   94104938,      -
13/09/94,    0.50,    0.50,    0.50,    0.49,      - ,   49642559,      -
12/09/94,    0.50,    0.44,    0.50,    0.44,      - ,   79537499,      -
09/09/94,    0.46,    0.44,    0.47,    0.44,      - ,  103132499,      -
08/09/94,    0.43,    0.42,    0.43,    0.42,      - ,   87450428,      -
06/09/94,    0.40,    0.42,    0.43,    0.39,      - ,  145954714,      -
05/09/94,    0.38,    0.40,    0.43,    0.38,      - ,   99719999,      -
02/09/94,    0.44,    0.46,    0.50,    0.44,      - ,  107698956,      -
01/09/94,    0.46,    0.43,    0.47,    0.43,      - ,  148453953,      -
31/08/94,    0.43,    0.41,    0.43,    0.41,      - ,   90992390,      -
30/08/94,    0.42,    0.41,    0.43,    0.38,      - ,  105436609,      -
29/08/94,    0.40,    0.38,    0.41,    0.38,      - ,   55402420,      -
26/08/94,    0.38,    0.38,    0.40,    0.38,      - ,   49124315,      -
25/08/94,    0.39,    0.38,    0.40,    0.38,      - ,   71481184,      -
24/08/94,    0.38,    0.38,    0.40,    0.38,      - ,   72331260,      -
23/08/94,    0.39,    0.41,    0.42,    0.38,      - ,  103719609,      -
22/08/94,    0.41,    0.38,    0.43,    0.38,      - ,   64258341,      -
19/08/94,    0.38,    0.38,    0.38,    0.37,      - ,   66488947,      -
18/08/94,    0.38,    0.38,    0.38,    0.37,      - ,   93506947,      -
15/08/94,    0.35,    0.34,    0.35,    0.34,      - ,   80908676,      -
12/08/94,    0.34,    0.34,    0.34,    0.34,      - ,   31960411,      -
11/08/94,    0.33,    0.34,    0.34,    0.32,      - ,   22317176,      -
10/08/94,    0.34,    0.35,    0.35,    0.33,      - ,   43718399,      -
09/08/94,    0.34,    0.35,    0.35,    0.33,      - ,   51389785,      -
08/08/94,    0.35,    0.34,    0.35,    0.33,      - ,   25637941,      -
05/08/94,    0.35,    0.34,    0.35,    0.33,      - ,   39240617,      -
04/08/94,    0.34,    0.35,    0.35,    0.32,      - ,   39783599,      -
03/08/94,    0.35,    0.35,    0.35,    0.34,      - ,   45216914,      -
02/08/94,    0.35,    0.34,    0.35,    0.34,      - ,   56783823,      -
01/08/94,    0.33,    0.33,    0.34,    0.31,      - ,   44876363,      -
29/07/94,    0.34,    0.35,    0.35,    0.34,      - ,   15346428,      -
28/07/94,    0.34,    0.34,    0.35,    0.34,      - ,   37334941,      -
27/07/94,    0.34,    0.34,    0.34,    0.33,      - ,   36366764,      -
26/07/94,    0.34,    0.31,    0.34,    0.31,      - ,   15443999,      -
25/07/94,    0.31,    0.32,    0.32,    0.31,      - ,    6383062,      -
22/07/94,    0.31,    0.32,    0.32,    0.31,      - ,   23515187,      -
21/07/94,    0.31,    0.31,    0.31,    0.30,      - ,   36092612,      -
20/07/94,    0.31,    0.31,    0.32,    0.31,      - ,   45343161,      -
19/07/94,    0.31,    0.31,    0.32,    0.31,      - ,   31736290,      -
18/07/94,    0.33,    0.34,    0.35,    0.33,      - ,   23866352,      -
15/07/94,    0.34,    0.35,    0.35,    0.34,      - ,   43285714,      -
14/07/94,    0.34,    0.31,    0.34,    0.31,      - ,   46811322,      -
13/07/94,    0.31,    0.32,    0.33,    0.31,      - ,   49323999,      -
12/07/94,    0.31,    0.34,    0.35,    0.31,      - ,   34136117,      -
11/07/94,    0.33,    0.34,    0.35,    0.31,      - ,   47821676,      -
07/07/94,    0.31,    0.31,    0.31,    0.31,      - ,   72046612,      -
06/07/94,    0.30,    0.28,    0.30,    0.28,      - ,   81432428,      -
05/07/94,    0.27,    0.25,    0.27,    0.24,      - ,   42685439,      -
04/07/94,    0.25,    0.25,    0.27,    0.25,      - ,   29038479,      -

Código