<TICKER>	<DTYYYYMMDD>	<OPEN>	<HIGH>	<LOW>	<CLOSE>	<VOL>
BANIF	20040112	5.94	5.94	5.91	5.91	602
BANIF	20040113	5.95	5.95	5.95	5.95	150
BANIF	20040114	5.91	5.91	5.89	5.89	650
BANIF	20040115	5.94	6	5.93	5.93	1110
BANIF	20040116	5.95	5.95	5.95	5.95	500
BANIF	20040119	5.94	5.94	5.89	5.89	1582
BANIF	20040120	5.92	5.92	5.89	5.89	1028
BANIF	20040121	5.9	5.92	5.9	5.91	1285
BANIF	20040122	5.91	5.91	5.91	5.91	1220
BANIF	20040123	5.91	5.99	5.91	5.99	7400
BANIF	20040128	5.92	5.92	5.91	5.91	1176
BANIF	20040129	5.92	5.97	5.92	5.97	1293
BANIF	20040130	5.92	5.92	5.92	5.92	150
BANIF	20040202	5.32	5.98	5.32	5.98	1100
BANIF	20040203	5.93	5.99	5.93	5.99	4465
BANIF	20040209	5.93	5.93	5.91	5.91	2133
BANIF	20040210	5.93	5.93	5.91	5.91	2133
BANIF	20040212	5.92	5.93	5.92	5.93	700
BANIF	20040216	0	0	0	0	0
BANIF	20040217	5.93	5.95	5.93	5.95	220
BANIF	20040218	5.93	5.99	5.93	5.96	1354
BANIF	20040219	6	6	5.96	5.96	1577
BANIF	20040220	5.96	5.96	5.96	5.96	200
BANIF	20040223	5.96	5.96	5.95	5.95	1000
BANIF	20040225	6	6	6	6	1076
BANIF	20040226	6	6	5.99	5.99	660
BANIF	20040227	6	6	5.99	6	1985
BANIF	20040301	6.1	6.16	6.01	6.15	4376
BANIF	20040302	6.16	6.16	6.13	6.16	2473
BANIF	20040303	6.13	6.19	6.12	6.19	1350
BANIF	20040304	6.16	6.2	6.02	6.17	4591
BANIF	20040305	6.17	6.17	6.16	6.17	1452
BANIF	20040308	6.17	6.2	6.17	6.2	4301
BANIF	20040309	6.21	6.21	6.2	6.2	528
BANIF	20040310	6.2	6.2	6.2	6.2	700
BANIF	20040311	6.17	6.18	6.17	6.17	2433
BANIF	20040312	6.17	6.17	6.16	6.17	466
BANIF	20040315	0	0	0	6.17	0
BANIF	20040316	0	0	0	6.17	0
BANIF	20040317	6.2	6.2	6.2	6.2	1175
BANIF	20040318	6.3	6.3	6.3	6.3	3646
BANIF	20040319	6.31	6.31	6.31	6.31	1000
BANIF	20040322	6.17	6.18	6.17	6.18	550
BANIF	20040323	6.2	6.5	6.18	6.5	6300
BANIF	20040324	6.21	6.21	6.21	6.21	50
BANIF	20040325	6.21	6.23	6.21	6.23	800
BANIF	20040326	0	0	0	0	0
BANIF	20040329	6.2	6.21	6.2	6.21	820
BANIF	20040330	6.21	6.21	6.2	6.2	20875
BANIF	20040331	6.25	6.47	6.25	6.47	820
BANIF	20040401	0	0	0	6.47	0
BANIF	20040402	6.2	6.25	6.2	6.25	19026
BANIF	20040405	6.47	6.5	6.17	6.17	2230
BANIF	20040406	6.44	6.44	6.44	6.44	3
BANIF	20040407	6.2	6.44	6.2	6.35	327
BANIF	20040408	0	0	0	0	0
BANIF	20040413	6.44	6.44	6.3	6.35	90604
BANIF	20040414	0	0	0	6.35	0
BANIF	20040415	0	0	0	6.35	0
BANIF	20040416	0	0	0	6.35	0
BANIF	20040419	6.36	6.36	5.82	5.9	460
BANIF	20040420	5.9	5.98	5.9	5.91	310
BANIF	20040421	0	0	0	5.91	0
BANIF	20040422	5.86	5.86	5.86	5.86	110
BANIF	20040423	0	0	0	5.86	0
BANIF	20040426	6.29	6.29	6.29	6.29	100
BANIF	20040427	0	0	0	6.29	0
BANIF	20040428	5.87	6.2	5.87	6.2	400
BANIF	20040429	0	0	0	6.2	0
BANIF	20040430	5.88	5.9	5.88	5.9	367
BANIF	20040503	6	6	6	6	1100
BANIF	20040504	5.93	5.93	5.89	5.89	720
BANIF	20040505	0	0	0	5.89	0
BANIF	20040506	0	0	0	5.89	0
BANIF	20040507	5.89	6	5.88	6	2400
BANIF	20040510	0	0	0	6	0
BANIF	20040511	0	0	0	6	0
BANIF	20040512	0	0	0	6	0
BANIF	20040513	0	0	0	6	0
BANIF	20040514	0	0	0	6	0
BANIF	20040517	5.88	5.88	5.87	5.87	693
BANIF	20040518	5.87	5.87	5.87	5.87	400
BANIF	20040519	0	0	0	5.87	0
BANIF	20040520	5.87	5.87	5.87	5.87	1000
BANIF	20040521	0	0	0	5.87	0
BANIF	20040524	0	0	0	5.87	0
BANIF	20040525	0	0	0	5.87	0
BANIF	20040526	5.87	5.87	5.87	5.87	480
BANIF	20040527	0	0	0	5.87	0
BANIF	20040528	5.99	6	5.99	6	825
BANIF	20040531	5.88	5.88	5.88	5.88	910
BANIF	20040601	0	0	0	5.88	0
BANIF	20040602	0	0	0	5.88	0
BANIF	20040603	0	0	0	5.88	0
BANIF	20040604	5.88	5.88	5.88	5.88	60
BANIF	20040607	5.94	5.94	5.94	5.94	1118
BANIF	20040608	0	0	0	5.94	0
BANIF	20040609	5.88	5.88	5.88	5.88	100
BANIF	20040610	0	0	0	5.88	0
BANIF	20040611	0	0	0	5.88	0
BANIF	20040614	5.88	5.88	5.87	5.87	3341
BANIF	20040615	5.9	5.9	5.9	5.9	1356
BANIF	20040616	5.88	5.9	5.88	5.9	250
BANIF	20040617	5.88	5.88	5.88	5.88	10
BANIF	20040618	0	0	0	5.88	0
BANIF	20040621	0	0	0	5.88	0
BANIF	20040622	5.88	5.88	5.88	5.88	1055
BANIF	20040623	5.88	5.88	5.88	5.88	485
BANIF	20040625	0	0	0	5.88	0
BANIF	20040628	5.88	5.9	5.87	5.87	370
BANIF	20040629	0	0	0	5.87	0
BANIF	20040630	5.95	6	5.95	6	115022
BANIF	20040701	5.72	5.72	5.72	5.72	300
BANIF	20040702	0	0	0	5.72	0
BANIF	20040706	5.8	5.81	5.8	5.81	333
BANIF	20040707	5.85	5.85	5.85	5.85	1000
BANIF	20040708	5.89	5.89	5.89	5.89	300
BANIF	20040709	5.82	5.82	5.82	5.82	100
BANIF	20040715	5.85	5.85	5.85	5.85	366
BANIF	20040716	5.85	5.85	5.83	5.83	300
BANIF	20040719	5.86	5.86	5.85	5.85	1557
BANIF	20040720	5.85	5.85	5.83	5.83	504
BANIF	20040722	5.89	5.89	5.83	5.83	1483
BANIF	20040723	5.83	5.9	5.83	5.9	1700
BANIF	20040726	5.9	5.9	5.9	5.9	100
BANIF	20040727	5.95	5.95	5.95	5.95	4100
BANIF	20040728	5.95	5.95	5.95	5.95	100
BANIF	20040729	5.83	5.83	5.83	5.83	344
BANIF	20040730	5.83	5.83	5.83	5.83	1320
BANIF	20040802	0	0	0	5.83	0
BANIF	20040803	5.83	5.83	5.83	5.83	310
BANIF	20040804	5.83	5.84	5.83	5.83	360
BANIF	20040805	0	0	0	5.83	0
BANIF	20040806	5.83	5.83	5.83	5.83	20
BANIF	20040809	5.84	5.84	5.84	5.84	150
BANIF	20040810	5.85	5.85	5.85	5.85	50
BANIF	20040811	5.84	5.84	5.84	5.84	122
BANIF	20040812	5.85	5.85	5.85	5.85	150
BANIF	20040813	6	6	6	6	400
BANIF	20040816	5.83	5.83	5.83	5.83	675
BANIF	20040817	0	0	0	5.83	0
BANIF	20040818	0	0	0	5.83	0
BANIF	20040819	5.99	5.99	5.99	5.99	290
BANIF	20040820	5.99	5.99	5.99	5.99	0
BANIF	20040823	5.85	5.85	5.85	5.85	50
BANIF	20040824	5.88	5.88	5.88	5.88	75
BANIF	20040825	5.88	5.88	5.88	5.88	0
BANIF	20040826	5.93	5.93	5.93	5.93	480
BANIF	20040827	5.93	5.93	5.93	5.93	0
BANIF	20040830	5.95	5.95	5.92	5.92	1000
BANIF	20040831	5.95	5.95	5.95	5.95	110
BANIF	20040901	5.99	5.99	5.99	5.99	451
BANIF	20040902	6	6.1	6	6.1	1200
BANIF	20040903	5.96	5.96	5.94	5.96	2433
BANIF	20040906	5.96	5.96	5.96	5.96	230
BANIF	20040907	5.96	5.96	5.96	5.96	378
BANIF	20040908	5.96	5.96	5.96	5.96	110
BANIF	20040909	5.96	5.96	5.96	5.96	110
BANIF	20040913	5.99	6.2	5.96	5.96	2609
BANIF	20040914	5.98	5.98	5.97	5.97	459
BANIF	20040916	5.98	5.98	5.97	5.97	2000
BANIF	20040917	6	6	5.97	5.97	76
BANIF	20040920	5.97	5.97	5.97	5.97	50
BANIF	20040921	5.97	5.97	5.97	5.97	1723
BANIF	20040924	5.97	5.97	5.96	5.96	2120
BANIF	20040927	5.96	5.96	5.94	5.94	110
BANIF	20040928	6	6	6	6	566
BANIF	20040930	0	0	0	6	0
BANIF	20041001	6	6	6	6	100
BANIF	20041004	6.1	6.1	6.1	6.1	1000
BANIF	20041005	0	0	0	6.1	0
BANIF	20041007	6	6.1	6	6.1	956
BANIF	20041008	6.1	6.1	6.1	6.1	354
BANIF	20041011	6.05	6.1	6.05	6.1	500
BANIF	20041012	0	0	0	6.1	0
BANIF	20041013	6.1	6.1	6.1	6.1	825
BANIF	20041014	6.1	6.1	6	6.1	3700
BANIF	20041018	0	0	0	6.1	0
BANIF	20041019	6.05	6.1	6.05	6.1	200
BANIF	20041020	6.05	6.1	6.05	6.1	500
BANIF	20041026	6.1	6.1	6.1	6.1	250
BANIF	20041027	6.1	6.1	6.1	6.1	1296
BANIF	20041028	6.14	6.25	6.1	6.25	9778
BANIF	20041029	6.25	6.37	6.2	6.2	1222
BANIF	20041101	0	0	0	6.2	0
BANIF	20041102	6.21	6.21	6.21	6.21	420
BANIF	20041103	6.21	6.21	6.2	6.2	2440
BANIF	20041104	6.21	6.21	6.2	6.2	2743
BANIF	20041107	6.25	6.25	6.25	6.25	2000
BANIF	20041108	6.21	6.25	6.2	6.2	1067
BANIF	20041109	6.21	6.21	6.2	6.2	620
BANIF	20041110	6.2	6.22	6.2	6.2	3257
BANIF	20041111	6.21	6.21	6.2	6.2	1100
BANIF	20041112	6.21	6.35	6.2	6.35	1746
BANIF	20041115	6.23	6.23	6.23	6.23	113
BANIF	20041116	6.2	6.2	6.06	6.16	2507
BANIF	20041117	6.07	6.07	6.04	6.04	1048
BANIF	20041118	6.1	6.1	6.1	6.1	300
BANIF	20041123	6.15	6.15	6.15	6.15	300
BANIF	20041124	0	0	0	6.15	0
BANIF	20041125	6.15	6.15	6.15	6.15	110
BANIF	20041126	0	0	0	6.15	0
BANIF	20041129	6.15	6.3	6.15	6.3	1800
BANIF	20041130	6.16	6.3	6.16	6.3	333
BANIF	20041201	0	0	0	6.3	0
BANIF	20041202	6.16	6.16	6.16	6.16	110
BANIF	20041203	6.16	6.16	6.16	6.16	240
BANIF	20041206	6.16	6.2	6.1	6.2	2556
BANIF	20041208	6.1	6.15	6.1	6.15	951
BANIF	20041209	6.15	6.15	6.15	6.15	83
BANIF	20041210	6.1	6.3	6.05	6.3	1030
BANIF	20041213	6.13	6.3	6.12	6.3	2975
BANIF	20041214	6.16	6.3	6.16	6.3	520
BANIF	20041215	6.21	6.4	6.21	6.4	7078
BANIF	20041216	0	0	0	6.4	0
BANIF	20041217	6.4	6.4	6.4	6.4	1000
BANIF	20041221	6.31	6.4	6.3	6.4	1244
BANIF	20041223	6.3	6.4	6.3	6.4	2968
BANIF	20041224	0	0	0	6.4	0
BANIF	20041227	6.35	6.55	6.35	6.55	938
BANIF	20041228	6.55	6.65	6.55	6.65	4916
BANIF	20041229	6.65	6.65	6.56	6.57	5604
BANIF	20041230	6.6	6.86	6.55	6.7	9422
BANIF	20041231	6.76	6.86	6.7	6.85	5324
BANIF	20050103	0	0	0	6.85	0
BANIF	20050104	6.7	6.85	6.7	6.7	1460
BANIF	20050105	6.75	6.75	6.75	6.75	630
BANIF	20050106	6.75	6.75	6.7	6.7	1056
BANIF	20050107	0	0	0	6.7	0
BANIF	20050110	0	0	0	6.7	0
BANIF	20050111	6.66	6.66	6.65	6.66	500
BANIF	20050112	6.54	6.68	6.47	6.47	640
BANIF	20050114	6.82	6.82	6.82	6.82	10
BANIF	20050117	6.6	6.6	6.6	6.6	936
BANIF	20050118	6.6	6.6	6.6	6.6	410
BANIF	20050119	6.65	6.65	6.6	6.6	1337
BANIF	20050120	6.66	6.66	6.66	6.66	1300
BANIF	20050121	6.66	6.66	6.66	6.66	900
BANIF	20050124	6.66	6.66	6.6	6.6	1000
BANIF	20050125	6.61	6.61	6.61	6.61	47
BANIF	20050126	6.61	6.61	6.61	6.61	480
BANIF	20050127	6.61	6.61	6.61	6.61	425
BANIF	20050128	6.79	6.8	6.62	6.63	838
BANIF	20050131	6.63	6.63	6.63	6.63	752
BANIF	20050201	6.65	6.65	6.65	6.65	12110
BANIF	20050202	6.78	6.79	6.78	6.79	100
BANIF	20050203	6.66	6.66	6.65	6.65	1800
BANIF	20050207	6.8	6.8	6.8	6.8	750
BANIF	20050208	0	0	0	6.8	0
BANIF	20050209	6.8	6.8	6.69	6.8	901
BANIF	20050210	6.75	6.8	6.75	6.8	418
BANIF	20050211	6.75	6.75	6.72	6.72	2693
BANIF	20050214	6.7	6.7	6.7	6.7	1700
BANIF	20050215	6.8	6.85	6.8	6.85	11700
BANIF	20050216	6.7	6.7	6.7	6.7	240
BANIF	20050217	6.71	6.71	6.7	6.7	400
BANIF	20050218	0	0	0	6.7	0
BANIF	20050221	6.72	6.72	6.72	6.72	160
BANIF	20050222	6.71	6.72	6.71	6.72	1000
BANIF	20050223	6.71	6.72	6.71	6.72	363
BANIF	20050224	6.99	7.05	6.99	7.05	8450
BANIF	20050225	7.06	7.2	7.06	7.2	4628
BANIF	20050228	7.25	7.25	7.21	7.21	310
BANIF	20050301	7.23	7.23	7.22	7.22	550
BANIF	20050302	7.24	7.25	7.23	7.23	1945
BANIF	20050303	7.22	7.24	7.21	7.24	6000
BANIF	20050304	7.23	7.23	7.23	7.23	2659
BANIF	20050307	7.3	7.4	7.3	7.3	3610
BANIF	20050308	7.3	7.3	7.3	7.3	1000
BANIF	20050309	7.3	7.32	7.3	7.32	1800
BANIF	20050310	7.32	7.4	7.3	7.4	1850
BANIF	20050311	7.35	7.35	7.35	7.35	1710
BANIF	20050314	7.4	7.41	7.4	7.41	2000
BANIF	20050315	7.44	7.45	7.43	7.45	2501
BANIF	20050316	7.45	7.75	7.45	7.47	3234
BANIF	20050317	7.46	7.46	7.46	7.46	500
BANIF	20050318	7.46	7.5	7.46	7.5	2081
BANIF	20050321	7.59	7.6	7.59	7.6	1000
BANIF	20050322	7.7	7.7	7.7	7.7	507
BANIF	20050323	7.75	8.2	7.75	8.2	6406
BANIF	20050329	8	8.2	7.95	8.2	14714
BANIF	20050330	8.2	8.2	7.85	8.2	7434
BANIF	20050331	8.18	8.21	8.18	8.2	6003
BANIF	20050401	8.2	8.25	8.2	8.25	210
BANIF	20050404	8.21	8.21	8.07	8.15	2105
BANIF	20050405	8.09	8.19	8.01	8.19	4631
BANIF	20050406	8.27	8.27	8.1	8.18	22352
BANIF	20050407	8.11	8.24	8.11	8.24	2550
BANIF	20050408	8.15	8.4	8.15	8.4	14201
BANIF	20050411	8.28	8.28	8.28	8.28	714
BANIF	20050412	8.19	8.19	8	8.01	1700
BANIF	20050413	8.02	8.08	7.96	8.08	2186
BANIF	20050415	7.96	7.96	7.75	7.95	3203
BANIF	20050418	7.9	7.9	7.62	7.75	4040
BANIF	20050419	7.62	7.77	7.62	7.77	1086
BANIF	20050420	7.67	7.8	7.67	7.8	2620
BANIF	20050421	7.74	7.85	7.74	7.85	1140
BANIF	20050422	7.88	7.9	7.88	7.9	1619
BANIF	20050425	0	0	0	7.9	0
BANIF	20050426	7.99	8.06	7.99	8.06	1371
BANIF	20050427	8.05	8.12	7.93	8.12	2800
BANIF	20050428	7.98	7.98	7.97	7.97	3000
BANIF	20050429	8.01	8.05	8.01	8.05	540
BANIF	20050502	7.96	8.09	7.96	8.09	2968
BANIF	20050503	0	0	0	8.09	0
BANIF	20050504	8.01	8.1	8	8.1	1750
BANIF	20050505	8.1	8.12	8.03	8.03	3621
BANIF	20050506	8.03	8.03	7.99	7.99	2600
BANIF	20050510	8.01	8.02	8.01	8.01	1700
BANIF	20050512	8.03	8.09	8	8.09	768
BANIF	20050513	8.01	8.01	8	8	1427
BANIF	20050516	8	8	8	8	665
BANIF	20050517	8.01	8.07	8.01	8.07	700
BANIF	20050518	8.15	8.15	8.15	8.15	1000
BANIF	20050519	8.09	8.15	8.09	8.15	28400
BANIF	20050520	8.11	8.11	8.11	8.11	110
BANIF	20050523	8.03	8.19	8.03	8.19	101
BANIF	20050526	8.15	8.19	8.15	8.19	600
BANIF	20050527	8.19	8.19	8.19	8.19	100
BANIF	20050530	8.15	8.19	8.15	8.19	10731
BANIF	20050531	8.2	8.37	8.2	8.2	3836
BANIF	20050601	8.19	8.3	8.15	8.3	1744
BANIF	20050602	8.15	8.27	8.15	8.27	1310
BANIF	20050603	8.15	8.15	8.15	8.15	1320
BANIF	20050607	8.15	8.15	8.15	8.15	460
BANIF	20050608	8.17	8.17	8.17	8.17	163
BANIF	20050609	8.29	8.35	8.17	8.17	3153
BANIF	20050610	8.24	8.24	8.24	8.24	99
BCP	20040112	1.74	1.74	1.66	1.71	25135032
BCP	20040113	1.72	1.72	1.66	1.69	12407702
BCP	20040114	1.69	1.71	1.68	1.69	7823899
BCP	20040115	1.69	1.71	1.68	1.69	7101184
BCP	20040116	1.7	1.7	1.66	1.68	11688232
BCP	20040119	1.67	1.71	1.67	1.7	7603423
BCP	20040120	1.7	1.71	1.67	1.68	11183610
BCP	20040121	1.74	1.78	1.73	1.76	21622004
BCP	20040122	1.77	1.78	1.74	1.75	6110810
BCP	20040123	1.75	1.75	1.73	1.74	2630547
BCP	20040126	1.75	1.75	1.73	1.75	3009134
BCP	20040127	1.75	1.77	1.74	1.74	4783216
BCP	20040128	1.74	1.75	1.73	1.75	7579897
BCP	20040129	1.74	1.75	1.74	1.74	1537012
BCP	20040130	1.75	1.76	1.74	1.76	6129070
BCP	20040202	1.75	1.77	1.74	1.75	1550930
BCP	20040203	1.74	1.77	1.74	1.76	5833593
BCP	20040204	1.75	1.76	1.75	1.76	1922325
BCP	20040205	1.76	1.76	1.75	1.75	6937341
BCP	20040206	1.76	1.82	1.75	1.82	18352972
BCP	20040209	1.81	1.83	1.8	1.83	5156612
BCP	20040210	1.83	1.89	1.82	1.88	15904560
BCP	20040211	1.9	1.97	1.9	1.95	28487440
BCP	20040212	1.95	1.95	1.89	1.9	12387426
BCP	20040213	1.9	1.93	1.9	1.91	4498488
BCP	20040216	1.92	1.93	1.91	1.92	3683442
BCP	20040217	1.93	1.96	1.92	1.95	10316010
BCP	20040218	1.96	2.02	1.95	2.01	24233764
BCP	20040219	2.01	2.04	1.99	2.02	12108394
BCP	20040220	2.02	2.03	2	2.01	5537897
BCP	20040223	2.02	2.08	2.01	2.06	12423614
BCP	20040224	2.06	2.06	2.02	2.03	9125240
BCP	20040225	2.04	2.08	2.03	2.06	12383668
BCP	20040226	2.06	2.08	2.03	2.03	8935844
BCP	20040227	2.05	2.06	2.03	2.03	12962756
BCP	20040301	2.04	2.05	2.03	2.04	3365964
BCP	20040302	2.05	2.1	2.04	2.1	17789462
BCP	20040303	2.1	2.14	2.1	2.1	13291398
BCP	20040304	2.11	2.12	2.1	2.12	3486711
BCP	20040305	2.12	2.12	2.1	2.12	6628374
BCP	20040308	2.12	2.18	2.11	2.17	13976714
BCP	20040309	2.16	2.19	2.13	2.14	7367857
BCP	20040310	2.15	2.15	2.1	2.1	10011944
BCP	20040311	2.09	2.09	2.01	2.04	14996980
BCP	20040312	2	2.06	1.96	2.05	11695530
BCP	20040315	2.06	2.06	2	2	4678412
BCP	20040316	2	2.03	1.97	1.97	13586846
BCP	20040317	2	2.05	1.99	2.05	7953052
BCP	20040318	2.06	2.06	2.01	2.01	6194101
BCP	20040319	2.02	2.02	2	2.01	4313284
BCP	20040322	2	2.02	1.98	2	4522764
BCP	20040323	2	2.01	1.98	1.98	10846494
BCP	20040324	1.99	2	1.94	1.98	6015644
BCP	20040325	1.99	2.01	1.99	2	2998763
BCP	20040326	2.01	2.04	2	2.02	6507119
BCP	20040329	2.02	2.03	1.99	2	2230026
BCP	20040330	2.01	2.01	1.99	1.99	3617089
BCP	20040331	2	2.02	2	2.01	21389958
BCP	20040401	2.01	2.02	2	2.02	2255842
BCP	20040402	2.02	2.06	2.02	2.06	7472004
BCP	20040405	2.07	2.07	2.04	2.05	6081628
BCP	20040406	2	2.01	1.97	1.98	7128089
BCP	20040407	1.97	2	1.96	2	9335346
BCP	20040408	2	2.02	1.99	1.99	1414931
BCP	20040413	2	2.02	2	2.01	3194288
BCP	20040414	2	2.01	1.99	2	3002296
BCP	20040415	2	2	1.95	1.96	8106760
BCP	20040416	1.98	2.01	1.96	2.01	7510158
BCP	20040419	2.04	2.09	2.04	2.06	15413262
BCP	20040420	2.07	2.07	2.04	2.05	5210215
BCP	20040421	2.02	2.02	1.94	1.95	18989448
BCP	20040422	1.95	1.97	1.9	1.93	14139362
BCP	20040423	1.94	1.95	1.92	1.93	10987494
BCP	20040426	1.93	1.93	1.91	1.92	6562972
BCP	20040427	1.93	1.94	1.92	1.92	1999654
BCP	20040428	1.93	1.94	1.91	1.92	5909212
BCP	20040429	1.93	1.94	1.91	1.93	4457447
BCP	20040430	1.93	1.95	1.92	1.94	4508111
BCP	20040503	1.95	1.97	1.94	1.95	2212326
BCP	20040504	1.96	1.97	1.95	1.96	1806848
BCP	20040505	1.96	1.99	1.95	1.97	23051996
BCP	20040506	1.97	1.98	1.94	1.94	3346785
BCP	20040507	1.95	1.96	1.94	1.95	6138605
BCP	20040510	1.93	1.93	1.91	1.92	4200379
BCP	20040511	1.93	1.94	1.92	1.92	2239255
BCP	20040512	1.92	1.94	1.91	1.92	7086642
BCP	20040513	1.92	1.93	1.92	1.93	3008036
BCP	20040514	1.92	1.94	1.92	1.93	2268876
BCP	20040517	1.92	1.92	1.89	1.91	8539972
BCP	20040518	1.9	1.93	1.9	1.93	3477925
BCP	20040519	1.93	1.97	1.93	1.94	7539996
BCP	20040520	1.93	1.94	1.92	1.93	1343892
BCP	20040521	1.93	1.94	1.92	1.94	12010252
BCP	20040524	1.94	1.95	1.92	1.92	3056158
BCP	20040525	1.92	1.93	1.9	1.9	2371149
BCP	20040526	1.92	1.92	1.9	1.9	3994108
BCP	20040527	1.9	1.92	1.9	1.92	3249390
BCP	20040528	1.91	1.92	1.9	1.9	8029118
BCP	20040531	1.9	1.92	1.89	1.92	751570
BCP	20040601	1.92	1.92	1.9	1.9	2349553
BCP	20040602	1.92	1.92	1.88	1.9	15526056
BCP	20040603	1.89	1.9	1.88	1.89	2148086
BCP	20040604	1.9	1.92	1.9	1.91	11692312
BCP	20040607	1.91	1.94	1.91	1.94	11038024
BCP	20040608	1.94	1.94	1.92	1.94	2090205
BCP	20040609	1.93	1.95	1.93	1.93	4232495
BCP	20040610	1.93	1.94	1.92	1.93	481769
BCP	20040611	1.93	1.95	1.93	1.93	2021389
BCP	20040614	1.93	1.94	1.93	1.93	765441
BCP	20040615	1.94	1.94	1.92	1.93	4561158
BCP	20040616	1.93	1.94	1.93	1.94	2224054
BCP	20040617	1.94	1.96	1.94	1.96	6015370
BCP	20040618	1.95	1.96	1.93	1.93	4948210
BCP	20040621	1.94	1.94	1.92	1.92	3663826
BCP	20040622	1.92	1.93	1.92	1.92	13169424
BCP	20040623	1.92	1.93	1.89	1.9	5445752
BCP	20040624	1.91	1.91	1.89	1.91	4580366
BCP	20040625	1.91	1.92	1.89	1.9	3463237
BCP	20040628	1.9	1.92	1.9	1.91	1094535
BCP	20040629	1.91	1.93	1.9	1.93	2246813
BCP	20040630	1.93	1.94	1.92	1.92	3908407
BCP	20040701	1.92	1.93	1.91	1.91	990636
BCP	20040702	1.91	1.91	1.86	1.87	8763576
BCP	20040705	1.88	1.88	1.85	1.85	3243145
BCP	20040706	1.86	1.87	1.79	1.8	20520404
BCP	20040707	1.81	1.83	1.78	1.78	13788512
BCP	20040708	1.79	1.82	1.78	1.82	4758237
BCP	20040709	1.82	1.86	1.82	1.85	6648482
BCP	20040712	1.85	1.89	1.85	1.87	3043419
BCP	20040713	1.88	1.89	1.86	1.89	2566288
BCP	20040714	1.89	1.89	1.87	1.89	1799147
BCP	20040715	1.88	1.89	1.83	1.86	5054827
BCP	20040716	1.85	1.86	1.84	1.84	4584430
BCP	20040719	1.8	1.8	1.74	1.78	30097390
BCP	20040720	1.78	1.8	1.76	1.79	24495672
BCP	20040721	1.8	1.8	1.78	1.79	9973076
BCP	20040722	1.78	1.79	1.77	1.78	6501952
BCP	20040723	1.78	1.78	1.76	1.77	7071626
BCP	20040726	1.78	1.78	1.75	1.75	3809334
BCP	20040727	1.76	1.78	1.76	1.76	2357017
BCP	20040728	1.77	1.78	1.76	1.78	3550238
BCP	20040729	1.78	1.78	1.76	1.76	2196344
BCP	20040730	1.76	1.76	1.72	1.72	19191508
BCP	20040802	1.74	1.75	1.73	1.75	3548508
BCP	20040803	1.75	1.75	1.68	1.69	15131246
BCP	20040804	1.69	1.72	1.68	1.71	4941048
BCP	20040805	1.73	1.74	1.71	1.73	3717434
BCP	20040806	1.72	1.74	1.71	1.72	4000736
BCP	20040809	1.73	1.73	1.71	1.72	2129368
BCP	20040810	1.72	1.76	1.72	1.75	4880808
BCP	20040811	1.75	1.75	1.73	1.73	1280300
BCP	20040812	1.74	1.75	1.71	1.72	3450275
BCP	20040813	1.72	1.72	1.71	1.71	994139
BCP	20040816	1.71	1.72	1.7	1.72	2376354
BCP	20040817	1.71	1.72	1.69	1.71	3228508
BCP	20040818	1.71	1.71	1.69	1.71	4534471
BCP	20040819	1.71	1.72	1.69	1.71	4123946
BCP	20040820	1.7	1.72	1.69	1.72	2513392
BCP	20040823	1.72	1.72	1.7	1.71	3561291
BCP	20040824	1.71	1.71	1.7	1.71	2806300
BCP	20040825	1.71	1.71	1.7	1.7	3036348
BCP	20040826	1.71	1.71	1.7	1.71	756427
BCP	20040827	1.7	1.72	1.7	1.71	2267820
BCP	20040830	1.71	1.72	1.71	1.72	1922802
BCP	20040831	1.73	1.74	1.72	1.73	3174680
BCP	20040901	1.73	1.75	1.73	1.73	1145414
BCP	20040902	1.73	1.74	1.71	1.73	2730420
BCP	20040903	1.73	1.73	1.71	1.72	6004176
BCP	20040906	1.72	1.76	1.72	1.76	14290998
BCP	20040907	1.76	1.8	1.75	1.8	5268302
BCP	20040908	1.8	1.82	1.78	1.8	5242696
BCP	20040909	1.8	1.8	1.77	1.79	2845389
BCP	20040910	1.78	1.8	1.78	1.8	3209350
BCP	20040913	1.8	1.8	1.78	1.8	3447366
BCP	20040914	1.8	1.8	1.79	1.8	2942124
BCP	20040915	1.8	1.81	1.77	1.78	8206368
BCP	20040916	1.79	1.79	1.78	1.78	1821682
BCP	20040917	1.78	1.79	1.77	1.79	1919531
BCP	20040920	1.79	1.79	1.78	1.79	1262125
BCP	20040921	1.78	1.8	1.78	1.78	1492751
BCP	20040922	1.78	1.79	1.76	1.76	3169661
BCP	20040923	1.76	1.76	1.74	1.75	2399039
BCP	20040924	1.75	1.76	1.75	1.76	1893151
BCP	20040927	1.75	1.76	1.75	1.75	1218081
BCP	20040928	1.75	1.76	1.74	1.74	4472422
BCP	20040929	1.74	1.76	1.74	1.76	2071952
BCP	20040930	1.76	1.77	1.75	1.75	2918197
BCP	20041001	1.75	1.76	1.75	1.76	2225305
BCP	20041004	1.76	1.8	1.76	1.79	3677128
BCP	20041005	1.79	1.79	1.78	1.79	1044644
BCP	20041006	1.79	1.79	1.77	1.78	2551589
BCP	20041007	1.78	1.79	1.77	1.77	1259508
BCP	20041008	1.78	1.78	1.77	1.78	1172850
BCP	20041011	1.78	1.78	1.77	1.78	293460
BCP	20041012	1.77	1.78	1.75	1.77	2245417
BCP	20041013	1.77	1.79	1.77	1.79	3185197
BCP	20041014	1.78	1.78	1.77	1.77	4679491
BCP	20041015	1.78	1.78	1.76	1.77	2774294
BCP	20041018	1.77	1.77	1.74	1.76	6064112
BCP	20041019	1.75	1.76	1.73	1.75	5559599
BCP	20041020	1.75	1.76	1.74	1.75	8074039
BCP	20041021	1.75	1.76	1.74	1.76	2437283
BCP	20041022	1.76	1.8	1.75	1.79	16035862
BCP	20041025	1.78	1.79	1.77	1.78	7870319
BCP	20041026	1.78	1.79	1.77	1.78	41250184
BCP	20041027	1.79	1.81	1.78	1.8	9041380
BCP	20041028	1.8	1.84	1.8	1.83	14610884
BCP	20041029	1.82	1.86	1.82	1.85	7314117
BCP	20041101	1.84	1.86	1.84	1.86	913264
BCP	20041102	1.86	1.87	1.85	1.86	3615123
BCP	20041103	1.84	1.84	1.83	1.83	4033396
BCP	20041104	1.84	1.84	1.81	1.82	4081853
BCP	20041107	1.82	1.84	1.81	1.83	12743474
BCP	20041108	1.83	1.84	1.82	1.84	1909067
BCP	20041109	1.84	1.85	1.83	1.84	4146079
BCP	20041110	1.84	1.85	1.83	1.85	2254028
BCP	20041111	1.85	1.85	1.83	1.84	2490123
BCP	20041112	1.84	1.85	1.83	1.85	1471018
BCP	20041115	1.85	1.85	1.82	1.83	5130354
BCP	20041116	1.83	1.84	1.82	1.83	2727938
BCP	20041117	1.83	1.84	1.83	1.84	3597907
BCP	20041118	1.83	1.85	1.83	1.84	3163036
BCP	20041119	1.85	1.89	1.84	1.88	11898526
BCP	20041122	1.87	1.88	1.86	1.88	2727067
BCP	20041123	1.88	1.91	1.88	1.9	9780798
BCP	20041124	1.9	1.92	1.89	1.91	40250872
BCP	20041125	1.91	1.92	1.9	1.92	3820951
BCP	20041126	1.92	1.93	1.9	1.91	22428648
BCP	20041129	1.91	1.92	1.9	1.9	3768651
BCP	20041130	1.9	1.9	1.88	1.88	13226982
BCP	20041201	1.87	1.87	1.82	1.87	13099626
BCP	20041202	1.86	1.88	1.86	1.86	1999653
BCP	20041203	1.86	1.87	1.84	1.84	4448320
BCP	20041206	1.84	1.85	1.84	1.84	1138884
BCP	20041207	1.84	1.85	1.83	1.83	1999684
BCP	20041208	1.83	1.85	1.83	1.84	3357838
BCP	20041209	1.84	1.84	1.83	1.83	3409706
BCP	20041210	1.83	1.84	1.8	1.83	50036600
BCP	20041213	1.83	1.84	1.8	1.84	31340374
BCP	20041214	1.84	1.87	1.83	1.87	11222190
BCP	20041215	1.87	1.88	1.86	1.87	6127107
BCP	20041216	1.87	1.87	1.86	1.87	4582827
BCP	20041217	1.87	1.89	1.87	1.87	7195651
BCP	20041220	1.87	1.89	1.87	1.88	3668259
BCP	20041221	1.89	1.89	1.88	1.89	2438337
BCP	20041222	1.89	1.9	1.88	1.89	5070993
BCP	20041223	1.89	1.9	1.88	1.89	11162390
BCP	20041224	1.88	1.9	1.88	1.89	85660
BCP	20041227	1.89	1.9	1.87	1.88	8362799
BCP	20041228	1.88	1.89	1.88	1.88	2565938
BCP	20041229	1.88	1.9	1.88	1.88	2888640
BCP	20041230	1.88	1.89	1.87	1.88	7318849
BCP	20041231	1.88	1.89	1.87	1.89	4314529
BCP	20050103	1.88	1.92	1.88	1.9	7104907
BCP	20050104	1.91	1.93	1.89	1.91	17251868
BCP	20050105	1.91	1.95	1.9	1.92	11108558
BCP	20050106	1.92	1.98	1.92	1.98	13828318
BCP	20050107	1.98	2.04	1.97	2.04	29279952
BCP	20050110	2.04	2.04	1.98	2	14737236
BCP	20050111	2	2	1.96	1.97	6720553
BCP	20050112	1.98	2	1.96	1.97	7917240
BCP	20050114	1.98	2	1.98	1.98	2915600
BCP	20050117	1.99	2.02	1.98	2.01	8958566
BCP	20050118	2.01	2.01	1.99	2	11465380
BCP	20050119	2.01	2.03	2	2.02	5492661
BCP	20050120	2.02	2.03	2.01	2.02	5585391
BCP	20050121	2.03	2.06	2.02	2.04	12836514
BCP	20050124	2.05	2.07	2.03	2.04	13920438
BCP	20050125	2.04	2.06	2.03	2.04	10233532
BCP	20050126	2.04	2.06	2.01	2.05	17730918
BCP	20050127	2.05	2.06	2.02	2.02	7094202
BCP	20050128	2.04	2.08	2.02	2.07	28147776
BCP	20050131	2.07	2.13	2.07	2.12	18951092
BCP	20050201	2.12	2.15	2.11	2.13	15856334
BCP	20050202	2.14	2.14	2.08	2.11	20132896
BCP	20050203	2.1	2.11	2.09	2.1	6553191
BCP	20050207	2.1	2.11	2.09	2.11	7277622
BCP	20050208	2.1	2.12	2.09	2.11	6415730
BCP	20050209	2.11	2.12	2.1	2.11	7672987
BCP	20050210	2.11	2.13	2.1	2.12	4979362
BCP	20050211	2.12	2.14	2.11	2.13	4916899
BCP	20050214	2.13	2.14	2.12	2.14	7833984
BCP	20050215	2.12	2.15	2.11	2.13	9015238
BCP	20050216	2.13	2.14	2.12	2.13	8366100
BCP	20050217	2.13	2.15	2.13	2.14	7265842
BCP	20050218	2.14	2.15	2.14	2.14	2344971
BCP	20050221	2.15	2.16	2.13	2.13	2995884
BCP	20050222	2.12	2.12	2.08	2.1	6322830
BCP	20050223	2.1	2.11	2.08	2.09	4912246
BCP	20050224	2.1	2.11	2.09	2.09	2296954
BCP	20050225	2.1	2.13	2.1	2.11	10411800
BCP	20050228	2.12	2.12	2.09	2.11	18913198
BCP	20050301	2.1	2.14	2.09	2.14	11502726
BCP	20050302	2.15	2.15	2.11	2.12	12693226
BCP	20050303	2.12	2.13	2.11	2.13	3300659
BCP	20050304	2.13	2.14	2.12	2.14	2853128
BCP	20050307	2.14	2.15	2.13	2.15	3899361
BCP	20050308	2.15	2.16	2.14	2.16	7655786
BCP	20050309	2.15	2.19	2.14	2.17	20374422
BCP	20050310	2.17	2.18	2.16	2.17	11425438
BCP	20050311	2.16	2.18	2.16	2.18	4321255
BCP	20050314	2.17	2.17	2.14	2.14	10626408
BCP	20050315	2.14	2.14	2.13	2.13	8545090
BCP	20050316	2.13	2.14	2.12	2.13	9557960
BCP	20050317	2.13	2.13	2.09	2.1	9395080
BCP	20050318	2.1	2.13	2.1	2.12	8211046
BCP	20050321	2.12	2.14	2.1	2.1	4965510
BCP	20050322	2.09	2.1	2.08	2.09	6023585
BCP	20050323	2.08	2.12	2.07	2.11	21579078
BCP	20050329	2.11	2.12	2.08	2.11	16737844
BCP	20050330	2.1	2.11	2.07	2.08	23450088
BCP	20050331	2.1	2.12	2.09	2.1	9381138
BCP	20050401	2.08	2.08	2.06	2.06	2785326
BCP	20050404	2.05	2.08	2.05	2.07	5606725
BCP	20050405	2.07	2.1	2.06	2.1	5779099
BCP	20050406	2.1	2.1	2.07	2.07	7566701
BCP	20050407	2.08	2.11	2.07	2.11	7681108
BCP	20050408	2.11	2.12	2.1	2.11	7513397
BCP	20050411	2.1	2.12	2.1	2.11	2834151
BCP	20050412	2.1	2.11	2.09	2.1	4706200
BCP	20050413	2.1	2.12	2.1	2.11	2257044
BCP	20050415	2.11	2.11	2.09	2.1	6093813
BCP	20050418	2.08	2.08	2.05	2.07	3612081
BCP	20050419	2.08	2.09	2.08	2.08	1364719
BCP	20050420	2.1	2.13	2.1	2.12	7112381
BCP	20050421	2.11	2.12	2.1	2.1	2652446
BCP	20050422	2.11	2.13	2.11	2.13	5124636
BCP	20050425	2.12	2.15	2.11	2.15	4815160
BCP	20050426	2.15	2.15	2.13	2.13	3955945
BCP	20050427	2.13	2.13	2.09	2.1	4825167
BCP	20050428	2.11	2.12	2.07	2.08	4910929
BCP	20050429	2.07	2.1	2.06	2.08	6628652
BCP	20050502	2.09	2.1	2.08	2.09	1055020
BCP	20050503	2.09	2.11	2.09	2.1	18892936
BCP	20050504	2.1	2.13	2.1	2.13	5375233
BCP	20050505	2.13	2.14	2.12	2.14	3090030
BCP	20050506	2.14	2.14	2.11	2.11	7005606
BCP	20050509	2.12	2.12	2.09	2.1	7032316
BCP	20050510	2.1	2.12	2.09	2.1	15884296
BCP	20050512	2.11	2.12	2.1	2.11	2043554
BCP	20050513	2.1	2.12	2.09	2.1	5193162
BCP	20050516	2.09	2.12	2.09	2.11	2557859
BCP	20050517	2.11	2.12	2.1	2.11	2943727
BCP	20050518	2.11	2.12	2.1	2.12	6984009
BCP	20050519	2.11	2.13	2.11	2.13	7481486
BCP	20050520	2.12	2.13	2.11	2.12	3962655
BCP	20050523	2.12	2.14	2.11	2.12	10990584
BCP	20050524	2.11	2.12	2.1	2.11	11557710
BCP	20050525	2.11	2.13	2.11	2.12	8553936
BCP	20050526	2.12	2.13	2.1	2.11	6105458
BCP	20050527	2.12	2.12	2.1	2.1	7446363
BCP	20050530	2.1	2.12	2.1	2.11	2264519
BCP	20050531	2.11	2.12	2.09	2.1	26527356
BCP	20050601	2.1	2.12	2.1	2.11	28764866
BCP	20050602	2.11	2.12	2.1	2.11	7911218
BCP	20050603	2.11	2.12	2.1	2.1	3620112
BCP	20050606	2.1	2.11	2.08	2.09	5399837
BCP	20050607	2.1	2.1	2.07	2.07	12223778
BCP	20050608	2.07	2.07	2.04	2.04	7612467
BCP	20050609	2.04	2.08	2.03	2.06	6407668
BCP	20050610	2.06	2.09	2.06	2.08	6392251
BES	20040112	13.05	13.05	13	13	87514
BES	20040113	13.05	13.05	13	13	81782
BES	20040114	13	13.08	13	13	80541
BES	20040115	13.05	13.05	13	13	75472
BES	20040116	13	13.05	13	13	20226
BES	20040119	13.05	13.1	13	13.05	39323
BES	20040120	13.05	13.1	13	13.05	37498
BES	20040121	13.05	13.1	13.05	13.09	42645
BES	20040122	13.09	13.1	13.05	13.1	22420
BES	20040123	13.1	13.1	13.05	13.1	10349
BES	20040126	13.1	13.1	13.05	13.05	22071
BES	20040127	13.11	13.11	13.05	13.08	14459
BES	20040128	13.01	13.22	13.01	13.1	39717
BES	20040129	13.1	13.18	13.06	13.1	64625
BES	20040130	13.15	13.15	13.1	13.15	92329
BES	20040202	13.18	13.18	13.11	13.15	246985
BES	20040203	13.15	13.18	13.15	13.17	217525
BES	20040204	13.15	13.2	13.1	13.2	276068
BES	20040205	13.15	13.32	13.15	13.27	551734
BES	20040206	13.29	13.5	13.27	13.5	264460
BES	20040209	13.5	13.5	13.3	13.5	244176
BES	20040210	13.5	13.75	13.46	13.75	309326
BES	20040211	13.8	13.9	13.79	13.85	628155
BES	20040212	13.85	13.9	13.85	13.85	220994
BES	20040213	13.9	13.95	13.85	13.9	1105295
BES	20040216	13.9	13.95	13.85	13.94	51710
BES	20040217	13.85	14	13.85	14	1817428
BES	20040218	13.95	14.15	13.95	14.15	563098
BES	20040219	14.15	14.15	14.1	14.15	207480
BES	20040220	14.15	14.18	14.12	14.15	137809
BES	20040223	14.12	14.2	14.1	14.2	234544
BES	20040224	14.2	14.2	14.15	14.2	1747743
BES	20040225	14.11	14.23	14.11	14.2	180420
BES	20040226	14.2	14.22	14.2	14.2	182436
BES	20040227	14.2	14.22	14.19	14.22	191532
BES	20040301	14.22	14.25	14.2	14.25	2097086
BES	20040302	14.23	14.26	14.23	14.25	1831619
BES	20040303	14.27	14.27	14.2	14.26	176809
BES	20040304	14.25	14.28	14.25	14.25	109193
BES	20040305	14.26	14.29	14.23	14.25	3041126
BES	20040308	14.25	14.28	14.2	14.27	98991
BES	20040309	14.25	14.28	14.23	14.25	72678
BES	20040310	14.2	14.25	14.2	14.2	251045
BES	20040311	14.2	14.22	14.1	14.15	182376
BES	20040312	14.1	14.24	14.1	14.2	55524
BES	20040315	14.1	14.21	14	14.1	83367
BES	20040316	14.15	14.15	14.05	14.14	92672
BES	20040317	14.24	14.24	14.06	14.2	75964
BES	20040318	14.19	14.2	14.05	14.15	32717
BES	20040319	14.15	14.2	14.1	14.1	231665
BES	20040322	14.01	14.2	13.9	14	276957
BES	20040323	14	14	13.9	14	519683
BES	20040324	14	14	13.95	14	127118
BES	20040325	14	14	13.9	14	251692
BES	20040326	14	14	13.95	14	38854
BES	20040329	14	14	13.91	14	83315
BES	20040330	14	14	13.9	14	121168
BES	20040331	14	14.1	13.97	14.05	131679
BES	20040401	14.01	14.1	14	14.09	86576
BES	20040402	14.1	14.15	14.06	14.1	195093
BES	20040405	14.12	14.15	14	14.1	246613
BES	20040406	14.05	14.3	14.05	14.3	69453
BES	20040407	14	14.1	13.99	14.1	448441
BES	20040408	14.1	14.1	13.95	14	121608
BES	20040413	14.05	14.05	14	14.03	121626
BES	20040414	14.04	14.04	13.95	14.02	148584
BES	20040415	14	14.05	13.9	14	96567
BES	20040416	14	14.09	13.95	14	46929
BES	20040419	14	14.08	13.95	14	70913
BES	20040420	14	14.05	13.95	14	55553
BES	20040421	13.95	13.95	13.9	13.94	78615
BES	20040422	13.94	14	13.9	14	5109223
BES	20040423	13.95	14	13.95	14	89010
BES	20040426	14.02	14.02	13.92	13.95	62528
BES	20040427	13.95	14	13.95	14	199349
BES	20040428	14	14	13.9	14	3384331
BES	20040429	13.99	14	13.92	13.99	78027
BES	20040430	13.95	14	13.91	14	1738505
BES	20040503	14	14	13.95	14	25450
BES	20040504	14	14	13.9	14	138945
BES	20040505	14	14	13.9	14	137928
BES	20040506	13.98	14	13.9	14	104502
BES	20040507	13.99	14	13.9	13.98	644498
BES	20040510	13.95	13.95	13.9	13.94	61170
BES	20040511	13.94	13.96	13.9	13.94	54287
BES	20040512	13.94	13.94	13.85	13.94	141445
BES	20040513	13.95	13.98	13.9	13.94	33818
BES	20040514	13.94	13.95	13.85	13.91	60590
BES	20040517	13.85	13.94	13.6	13.65	132800
BES	20040518	13.65	13.7	13.61	13.7	116511
BES	20040519	13.7	13.75	13.68	13.7	90432
BES	20040520	13.7	13.7	13.65	13.7	62934
BES	20040521	13.75	13.75	13.65	13.7	30582
BES	20040524	13.73	13.8	13.7	13.7	40519
BES	20040525	13.7	13.73	13.6	13.65	201947
BES	20040526	13.7	13.7	13.55	13.65	91707
BES	20040527	13.65	13.67	13.5	13.65	106275
BES	20040528	13.6	13.65	13.45	13.5	163795
BES	20040531	13.5	13.6	13.5	13.6	15000
BES	20040601	13.6	13.67	13.51	13.6	27690
BES	20040602	13.6	13.64	13.5	13.55	453020
BES	20040603	13.58	13.65	13.55	13.55	39423
BES	20040604	13.68	13.68	13.56	13.6	29815
BES	20040607	13.7	13.7	13.6	13.64	33063
BES	20040608	13.65	13.65	13.57	13.6	76062
BES	20040609	13.6	13.6	13.55	13.56	31570
BES	20040610	13.55	13.55	13.52	13.55	32169
BES	20040611	13.55	13.55	13.5	13.55	43814
BES	20040614	13.55	13.57	13.52	13.56	58822
BES	20040615	13.56	13.58	13.51	13.57	1165927
BES	20040616	13.57	13.6	13.55	13.6	1096217
BES	20040617	13.61	13.61	13.56	13.61	121090
BES	20040618	13.65	13.65	13.56	13.65	81083
BES	20040621	13.65	13.69	13.55	13.69	97008
BES	20040622	13.69	13.69	13.55	13.64	143875
BES	20040623	13.65	13.65	13.55	13.6	162353
BES	20040624	13.6	13.64	13.55	13.58	1069701
BES	20040625	13.6	13.63	13.53	13.6	42997
BES	20040628	13.6	13.65	13.58	13.6	29766
BES	20040629	13.65	13.65	13.53	13.63	380793
BES	20040630	13.64	13.67	13.61	13.63	189757
BES	20040701	13.6	13.64	13.55	13.56	99080
BES	20040702	13.6	13.62	13.55	13.6	154987
BES	20040705	13.6	13.6	13.55	13.6	18947
BES	20040706	13.6	13.65	13.55	13.6	36632
BES	20040707	13.61	13.61	13.5	13.5	156124
BES	20040708	13.53	13.53	13.4	13.5	78968
BES	20040709	13.5	13.5	13.38	13.38	65416
BES	20040712	13.41	13.5	13.41	13.5	62088
BES	20040713	13.3	13.5	13.3	13.5	79953
BES	20040714	13.32	13.5	13.32	13.5	41131
BES	20040715	13.5	13.55	13.45	13.5	52846
BES	20040716	13.5	13.55	13.47	13.5	31638
BES	20040719	13.5	13.5	13.33	13.36	69275
BES	20040720	13.36	13.36	13.3	13.35	29146
BES	20040721	13.3	13.49	13.3	13.45	95961
BES	20040722	13.5	13.5	13.3	13.3	56370
BES	20040723	13.35	13.4	13.3	13.3	33782
BES	20040726	13.3	13.35	13.3	13.35	30524
BES	20040727	13.4	13.4	13.35	13.4	26577
BES	20040728	13.4	13.5	13.34	13.5	198444
BES	20040729	13.4	13.55	13.4	13.55	72673
BES	20040730	13.55	13.55	13.45	13.55	51404
BES	20040802	13.55	13.55	13.45	13.5	21027
BES	20040803	13.5	13.5	13.4	13.45	59969
BES	20040804	13.4	13.45	13.3	13.35	57328
BES	20040805	13.4	13.4	13.32	13.32	93973
BES	20040806	13.32	13.36	13.3	13.35	52586
BES	20040809	13.35	13.39	13.3	13.3	65781
BES	20040810	13.3	13.35	13.25	13.25	16886
BES	20040811	13.3	13.3	13.25	13.25	8523
BES	20040812	13.25	13.3	13.22	13.3	11526
BES	20040813	13.3	13.4	13.25	13.27	15164
BES	20040816	13.25	13.38	13.15	13.25	29874
BES	20040817	13.2	13.3	13.2	13.3	9043
BES	20040818	13.2	13.3	13.15	13.3	22160
BES	20040819	13.29	13.35	13.25	13.35	28601
BES	20040820	13.35	13.35	13.25	13.35	14035
BES	20040823	13.32	13.4	13.2	13.2	34444
BES	20040824	13.3	13.3	13.11	13.3	56666
BES	20040825	13.3	13.35	13.11	13.3	23359
BES	20040826	13.3	13.35	13.3	13.35	16336
BES	20040827	13.35	13.4	13.32	13.4	17709
BES	20040830	13.4	13.4	13.3	13.4	21911
BES	20040831	13.4	13.46	13.38	13.45	53772
BES	20040901	13.4	13.54	13.37	13.45	14840
BES	20040902	13.4	13.45	13.4	13.45	18717
BES	20040903	13.45	13.54	13.4	13.45	16766
BES	20040906	13.4	13.5	13.4	13.49	14601
BES	20040907	13.4	13.5	13.4	13.45	201163
BES	20040908	13.5	13.55	13.45	13.5	158612
BES	20040909	13.55	13.55	13.46	13.46	83725
BES	20040910	13.49	13.6	13.48	13.6	141756
BES	20040913	13.55	13.6	13.53	13.6	97810
BES	20040914	13.55	13.6	13.5	13.55	115292
BES	20040915	13.55	13.57	13.46	13.5	50544
BES	20040916	13.51	13.55	13.5	13.5	111836
BES	20040917	13.55	13.55	13.5	13.5	69313
BES	20040920	13.5	13.5	13.46	13.5	24227
BES	20040921	13.51	13.55	13.51	13.55	19035
BES	20040922	13.5	13.55	13.47	13.55	65731
BES	20040923	13.5	13.5	13.45	13.5	17793
BES	20040924	13.5	13.55	13.35	13.55	2060265
BES	20040927	13.45	13.5	13.4	13.5	33371
BES	20040928	13.45	13.49	13.35	13.45	171576
BES	20040929	13.45	13.48	13.45	13.47	235422
BES	20040930	13.49	13.49	13.45	13.45	114249
BES	20041001	13.5	13.55	13.46	13.5	55676
BES	20041004	13.5	13.6	13.5	13.6	35773
BES	20041005	13.6	13.6	13.59	13.6	11061
BES	20041006	13.6	13.6	13.48	13.58	42093
BES	20041007	13.6	13.6	13.44	13.5	114906
BES	20041008	13.5	13.52	13.44	13.5	32360
BES	20041011	13.49	13.52	13.41	13.5	35213
BES	20041012	13.53	13.53	13.43	13.48	12362
BES	20041013	13.55	13.55	13.42	13.48	140345
BES	20041014	13.48	13.5	13.38	13.4	64295
BES	20041015	13.44	13.46	13.31	13.36	153144
BES	20041018	13.36	13.46	13.3	13.38	64336
BES	20041019	13.38	13.45	13.33	13.35	111744
BES	20041020	13.35	13.41	13.35	13.41	44275
BES	20041021	13.4	13.45	13.36	13.45	33353
BES	20041022	13.45	13.5	13.41	13.5	15057
BES	20041025	13.45	13.55	13.41	13.49	259764
BES	20041026	13.4	13.45	13.32	13.33	167772
BES	20041027	13.3	13.39	13.3	13.35	19917
BES	20041028	13.32	13.45	13.32	13.45	37738
BES	20041029	13.45	13.45	13.4	13.41	34726
BES	20041101	13.36	13.45	13.36	13.45	24914
BES	20041102	13.45	13.49	13.41	13.49	90329
BES	20041103	13.46	13.5	13.46	13.48	18361
BES	20041104	13.49	13.55	13.4	13.55	373863
BES	20041107	13.5	13.55	13.5	13.55	122557
BES	20041108	13.55	13.55	13.43	13.5	124089
BES	20041109	13.5	13.55	13.47	13.5	71489
BES	20041110	13.6	13.6	13.47	13.5	37317
BES	20041111	13.5	13.5	13.45	13.5	30897
BES	20041112	13.45	13.5	13.45	13.5	24132
BES	20041115	13.5	13.5	13.45	13.5	598870
BES	20041116	13.55	13.55	13.41	13.5	783254
BES	20041117	13.42	13.49	13.4	13.4	373310
BES	20041118	13.4	13.47	13.4	13.4	618252
BES	20041119	13.45	13.45	13.4	13.45	52427
BES	20041122	13.44	13.44	13.4	13.44	229369
BES	20041123	13.45	13.45	13.4	13.45	83002
BES	20041124	13.45	13.5	13.35	13.46	675400
BES	20041125	13.4	13.49	13.4	13.46	387742
BES	20041126	13.49	13.5	13.45	13.48	578100
BES	20041129	13.47	13.5	13.3	13.4	588176
BES	20041130	13.4	13.44	13.3	13.3	114026
BES	20041201	13.36	13.36	13.18	13.3	85989
BES	20041202	13.31	13.32	13.11	13.2	1054528
BES	20041203	13.3	13.3	13.12	13.12	32793
BES	20041206	13.12	13.15	13.07	13.12	28815
BES	20041207	13.1	13.11	12.86	13	249572
BES	20041208	13.01	13.13	13.01	13.1	9219
BES	20041209	13.14	13.17	13.07	13.15	119443
BES	20041210	13.15	13.2	13.1	13.1	59988
BES	20041213	13.25	13.25	13.03	13.1	99587
BES	20041214	13.12	13.12	13.03	13.1	59709
BES	20041215	13.1	13.1	13.05	13.09	883596
BES	20041216	13.06	13.1	13.04	13.08	648595
BES	20041217	13.1	13.1	13	13	873651
BES	20041220	13.01	13.1	12.9	13.05	728198
BES	20041221	13.03	13.1	13	13.1	1105299
BES	20041222	13.1	13.1	13.03	13.1	819695
BES	20041223	13.1	13.1	13	13.1	437496
BES	20041224	13.12	13.12	13.1	13.1	2550
BES	20041227	13.1	13.12	13.02	13.12	19246
BES	20041228	13.12	13.35	13.05	13.18	31507
BES	20041229	13.05	13.2	13.05	13.18	75668
BES	20041230	13.18	13.27	13.15	13.27	740183
BES	20041231	13.3	13.31	13.3	13.3	741095
BES	20050103	13.28	13.3	13.27	13.3	157096
BES	20050104	13.28	13.3	13.26	13.28	57945
BES	20050105	13.25	13.4	13.25	13.28	79636
BES	20050106	13.34	13.48	13.2	13.28	141964
BES	20050107	13.29	13.34	13.25	13.28	71540
BES	20050110	13.28	13.35	13.28	13.3	39974
BES	20050111	13.28	13.31	13.25	13.27	102566
BES	20050112	13.28	13.29	13.24	13.27	194653
BES	20050114	13.25	13.28	13.21	13.25	130023
BES	20050117	13.25	13.29	13.21	13.22	99589
BES	20050118	13.27	13.27	13.12	13.16	75422
BES	20050119	13.15	13.19	13.12	13.19	58282
BES	20050120	13.15	13.16	13.12	13.16	61715
BES	20050121	13.24	13.24	13.14	13.2	26556
BES	20050124	13.17	13.2	13.08	13.2	118346
BES	20050125	13.15	13.25	13.11	13.16	59003
BES	20050126	13.28	13.28	13.13	13.28	33411
BES	20050127	13.3	13.3	13.11	13.2	85839
BES	20050128	13.25	13.25	13.15	13.19	56235
BES	20050131	13.2	13.24	13.16	13.19	321375
BES	20050201	13.25	13.3	13.2	13.25	210337
BES	20050202	13.3	13.36	13.21	13.3	84364
BES	20050203	13.32	13.38	13.27	13.3	308759
BES	20050207	13.35	13.35	13.27	13.3	50368
BES	20050208	13.33	13.37	13.32	13.35	60068
BES	20050209	13.35	13.45	13.34	13.36	67569
BES	20050210	13.4	13.44	13.35	13.36	97541
BES	20050211	13.39	13.39	13.3	13.35	150961
BES	20050214	13.4	13.45	13.31	13.44	59324
BES	20050215	13.4	13.45	13.36	13.45	30501
BES	20050216	13.4	13.45	13.32	13.45	246994
BES	20050217	13.4	13.5	13.4	13.4	80664
BES	20050218	13.31	13.4	13.3	13.4	55599
BES	20050221	13.37	13.49	13.37	13.47	13801
BES	20050222	13.32	13.47	13.32	13.42	1045588
BES	20050223	13.42	13.42	13.35	13.35	554709
BES	20050224	13.35	13.4	13.35	13.39	248749
BES	20050225	13.45	13.46	13.35	13.42	313160
BES	20050228	13.4	13.44	13.31	13.44	240406
BES	20050301	13.33	13.48	13.32	13.45	37952
BES	20050302	13.49	13.49	13.34	13.45	71225
BES	20050303	13.5	13.5	13.4	13.46	47038
BES	20050304	13.5	13.5	13.41	13.48	140180
BES	20050307	13.5	13.5	13.45	13.5	68257
BES	20050308	13.5	13.5	13.45	13.5	49179
BES	20050309	13.5	13.55	13.42	13.48	55586
BES	20050310	13.48	13.54	13.43	13.54	21534
BES	20050311	13.55	13.55	13.46	13.55	56895
BES	20050314	13.5	13.55	13.43	13.45	101993
BES	20050315	13.45	13.45	13.4	13.45	81485
BES	20050316	13.4	13.45	13.35	13.36	41147
BES	20050317	13.45	13.45	13.28	13.3	126724
BES	20050318	13.35	13.35	13.2	13.3	592986
BES	20050321	13.2	13.4	13.2	13.3	1643949
BES	20050322	13.49	13.49	13.25	13.3	1357650
BES	20050323	13.29	13.33	13.25	13.3	54847
BES	20050329	13.3	13.4	13.3	13.4	92509
BES	20050330	13.3	13.4	13.3	13.4	315912
BES	20050331	13.43	13.43	13.33	13.4	124886
BES	20050401	13.4	13.4	13.32	13.4	71293
BES	20050404	13.31	13.38	13.26	13.37	51066
BES	20050405	13.3	13.47	13.3	13.47	1261664
BES	20050406	13.46	13.46	13.35	13.35	98575
BES	20050407	13.36	13.4	13.36	13.38	933388
BES	20050408	13.38	13.45	13.38	13.4	64410
BES	20050411	13.17	13.17	13.02	13.04	47295
BES	20050412	13	13.07	13	13.05	54538
BES	20050413	13.05	13.13	13.05	13.05	45307
BES	20050415	13.02	13.04	13	13	677834
BES	20050418	13	13.01	13	13	80933
BES	20050419	13	13.04	13	13	30203
BES	20050420	13	13.1	13	13	1074016
BES	20050421	13.07	13.09	13	13	1493090
BES	20050422	13.07	13.07	12.96	13.02	246914
BES	20050425	13	13.05	12.96	13.02	65654
BES	20050426	12.96	13.1	12.96	13.1	70076
BES	20050427	13	13.09	13	13	40463
BES	20050428	13.09	13.09	12.96	13.04	96364
BES	20050429	12.97	13.1	12.97	13.1	418109
BES	20050502	13.1	13.25	13.05	13.2	56237
BES	20050503	13.2	13.22	13.1	13.21	41586
BES	20050504	13.2	13.24	13.1	13.15	115847
BES	20050505	13.2	13.2	13.1	13.15	61174
BES	20050506	13.22	13.24	13.1	13.2	445046
BES	20050509	13.2	13.2	13.05	13.05	392454
BES	20050510	13.1	13.1	12.95	13.05	121165
BES	20050512	13.09	13.09	12.93	12.98	152449
BES	20050513	12.92	12.99	12.92	12.94	604720
BES	20050516	12.97	12.97	12.86	12.9	102222
BES	20050517	12.86	12.93	12.85	12.9	187561
BES	20050518	12.88	12.92	12.85	12.85	318375
BES	20050519	12.85	12.89	12.8	12.86	1461627
BES	20050520	12.82	12.91	12.8	12.86	1890627
BES	20050523	13	13	12.81	12.86	1115640
BES	20050524	12.86	12.9	12.75	12.85	171289
BES	20050525	12.91	12.91	12.76	12.8	51567
BES	20050526	12.75	12.84	12.75	12.84	31228
BES	20050527	12.88	12.88	12.77	12.8	61461
BES	20050530	12.75	12.88	12.75	12.83	44860
BES	20050531	12.8	12.88	12.75	12.75	207663
BES	20050601	12.8	12.95	12.8	12.95	937231
BES	20050602	12.86	12.94	12.73	12.8	147992
BES	20050603	12.8	12.92	12.8	12.85	99032
BES	20050606	12.86	12.95	12.83	12.84	41963
BES	20050607	12.9	12.95	12.8	12.93	252207
BES	20050608	12.9	12.95	12.85	12.85	76600
BES	20050609	12.91	12.95	12.85	12.85	99468
BES	20050610	12.9	12.99	12.9	12.9	81490
BPI	20040112	2.98	3	2.96	3	631951
BPI	20040113	3	3.01	2.98	3.01	851493
BPI	20040114	3	3.03	2.98	3.02	745461
BPI	20040115	3.02	3.1	3.02	3.08	700947
BPI	20040116	3.11	3.21	3.1	3.17	1654623
BPI	20040119	3.2	3.23	3.12	3.15	772118
BPI	20040120	3.14	3.14	3.04	3.06	1066084
BPI	20040121	3.07	3.1	3.05	3.06	708481
BPI	20040122	3.06	3.09	3.02	3.07	755773
BPI	20040123	3.06	3.07	3.05	3.07	231820
BPI	20040126	3.08	3.1	3.07	3.07	556315
BPI	20040127	3.08	3.09	3.07	3.09	262700
BPI	20040128	3.11	3.11	3.07	3.09	574885
BPI	20040129	3.1	3.1	3.05	3.05	257127
BPI	20040130	3.1	3.11	2.98	3.02	1096607
BPI	20040202	3.02	3.03	2.99	3	1349235
BPI	20040203	3	3.01	2.96	2.99	1034397
BPI	20040204	2.97	3.02	2.97	3	1015284
BPI	20040205	3	3.01	2.96	2.97	906070
BPI	20040206	2.96	3.02	2.96	3.02	600519
BPI	20040209	3.03	3.03	3	3.01	141136
BPI	20040210	3	3.03	3	3	329548
BPI	20040211	2.99	3.03	2.99	3.01	373466
BPI	20040212	3.01	3.03	3.01	3.03	422673
BPI	20040213	3.04	3.06	3.02	3.04	720257
BPI	20040216	3.04	3.06	3.03	3.05	105166
BPI	20040217	3.06	3.18	3.04	3.16	2648661
BPI	20040218	3.16	3.22	3.16	3.2	1765547
BPI	20040219	3.2	3.2	3.15	3.2	1388332
BPI	20040220	3.17	3.2	3.16	3.2	387248
BPI	20040223	3.1	3.2	3.1	3.2	811841
BPI	20040224	3.19	3.26	3.17	3.25	1320433
BPI	20040225	3.24	3.25	3.22	3.22	729593
BPI	20040226	3.21	3.24	3.2	3.24	3443470
BPI	20040227	3.21	3.25	3.21	3.22	1188022
BPI	20040301	3.24	3.24	3.21	3.21	821262
BPI	20040302	3.21	3.23	3.19	3.21	710197
BPI	20040303	3.2	3.22	3.2	3.2	685198
BPI	20040304	3.2	3.21	3.19	3.19	484103
BPI	20040305	3.19	3.2	3.18	3.19	552332
BPI	20040308	3.19	3.21	3.18	3.21	600170
BPI	20040309	3.21	3.21	3.19	3.19	190451
BPI	20040310	3.18	3.24	3.18	3.24	1658040
BPI	20040311	3.19	3.2	3.15	3.18	1410512
BPI	20040312	3.15	3.19	3.14	3.15	1079102
BPI	20040315	3.14	3.18	3.12	3.12	408176
BPI	20040316	3.11	3.15	3.11	3.15	513259
BPI	20040317	3.15	3.19	3.13	3.19	294370
BPI	20040318	3.19	3.19	3.12	3.12	975569
BPI	20040319	3.14	3.15	3.11	3.15	396271
BPI	20040322	3.15	3.19	3.13	3.17	809953
BPI	20040323	3.14	3.21	3.14	3.19	3189413
BPI	20040324	3.16	3.21	3.16	3.21	2074035
BPI	20040325	3.19	3.23	3.18	3.2	1986467
BPI	20040326	3.2	3.22	3.18	3.2	958904
BPI	20040329	3.2	3.21	3.18	3.19	816948
BPI	20040330	3.2	3.2	3.18	3.19	911546
BPI	20040331	3.17	3.2	3.17	3.19	705306
BPI	20040401	3.19	3.21	3.18	3.21	679912
BPI	20040402	3.21	3.22	3.19	3.21	2020495
BPI	20040405	3.2	3.22	3.19	3.2	1264619
BPI	20040406	3.19	3.31	3.19	3.29	1871070
BPI	20040407	3.29	3.3	3.27	3.28	767192
BPI	20040408	3.27	3.29	3.27	3.29	242948
BPI	20040413	3.3	3.32	3.28	3.29	430450
BPI	20040414	3.31	3.31	3.25	3.27	312367
BPI	20040415	3.29	3.29	3.25	3.25	271028
BPI	20040416	3.25	3.27	3.24	3.25	366286
BPI	20040419	3.25	3.26	3.24	3.25	460464
BPI	20040420	3.26	3.27	3.25	3.26	312139
BPI	20040421	3.22	3.24	3.19	3.2	841005
BPI	20040422	3.25	3.29	3.24	3.25	884946
BPI	20040423	3.26	3.29	3.22	3.22	396416
BPI	20040426	3.23	3.24	3.17	3.18	974677
BPI	20040427	3.2	3.23	3.19	3.2	1008626
BPI	20040428	3.22	3.22	3.19	3.2	946532
BPI	20040429	3.2	3.21	3.19	3.19	1278208
BPI	20040430	3.18	3.2	3.18	3.18	516564
BPI	20040503	3.16	3.23	3.16	3.23	135434
BPI	20040504	3.23	3.24	3.2	3.23	1116659
BPI	20040505	3.21	3.21	3.13	3.13	1073579
BPI	20040506	3.16	3.16	3.09	3.09	459041
BPI	20040507	3.09	3.11	3.03	3.03	2466592
BPI	20040510	3.04	3.04	2.96	2.96	641434
BPI	20040511	2.97	2.98	2.92	2.95	1022820
BPI	20040512	2.96	2.96	2.91	2.95	890632
BPI	20040513	2.94	3.02	2.94	3.02	911433
BPI	20040514	3.02	3.02	2.97	2.99	1168147
BPI	20040517	2.98	2.98	2.88	2.93	738242
BPI	20040518	2.92	3.03	2.92	3.03	1130598
BPI	20040519	3.01	3.09	3.01	3.07	450474
BPI	20040520	3.09	3.09	3.03	3.08	118285
BPI	20040521	3.07	3.07	3.03	3.04	247152
BPI	20040524	3.03	3.03	2.99	3.02	226265
BPI	20040525	3	3.01	2.98	3	594250
BPI	20040526	3.02	3.02	2.97	2.97	1208936
BPI	20040527	2.97	3.03	2.97	3	1231279
BPI	20040528	2.98	3	2.97	2.99	1093000
BPI	20040531	3	3	2.97	3	31670
BPI	20040601	2.99	2.99	2.98	2.99	171114
BPI	20040602	2.99	3.02	2.99	2.99	1679085
BPI	20040603	3	3	2.97	2.99	410551
BPI	20040604	2.98	3.01	2.98	3	191496
BPI	20040607	3.02	3.03	3	3.03	155654
BPI	20040608	3.03	3.04	3.01	3.04	681171
BPI	20040609	3.01	3.03	3	3	785624
BPI	20040610	3	3.01	2.98	3.01	256962
BPI	20040611	3.01	3.01	2.97	2.99	1073217
BPI	20040614	3	3.02	2.99	3.01	915061
BPI	20040615	3.02	3.03	3.01	3.03	691141
BPI	20040616	3.02	3.05	3	3.02	622323
BPI	20040617	3.04	3.04	3	3.01	343992
BPI	20040618	3.02	3.02	2.98	2.99	1941737
BPI	20040621	3.01	3.01	2.99	2.99	68569
BPI	20040622	2.99	3.02	2.99	3.02	1219680
BPI	20040623	3	3.03	2.99	3	1018774
BPI	20040624	3.01	3.01	2.99	2.99	478832
BPI	20040625	3	3.02	3	3.02	651634
BPI	20040628	3	3.02	3	3	530938
BPI	20040629	3	3.02	3	3	531504
BPI	20040630	3.01	3.01	2.99	3	960647
BPI	20040701	3	3.02	2.98	2.98	849704
BPI	20040702	2.99	3	2.97	2.99	795923
BPI	20040705	2.99	3	2.98	2.99	652987
BPI	20040706	2.98	3.02	2.98	3.02	856836
BPI	20040707	3	3.04	2.99	3	1734819
BPI	20040708	2.99	3.02	2.97	2.97	502778
BPI	20040709	2.99	3	2.97	2.97	194398
BPI	20040712	2.98	3	2.98	2.99	240580
BPI	20040713	3	3.02	3	3	468471
BPI	20040714	3.01	3.02	3	3.02	304604
BPI	20040715	3.03	3.03	3.01	3.01	231196
BPI	20040716	3.01	3.04	3	3.04	1589350
BPI	20040719	3.03	3.04	3.02	3.02	135545
BPI	20040720	3.02	3.02	3	3.01	716872
BPI	20040721	3.02	3.05	3	3.05	443568
BPI	20040722	3	3.01	2.99	3	739960
BPI	20040723	3.02	3.02	3	3.01	776248
BPI	20040726	3	3.02	3	3.02	261966
BPI	20040727	3.03	3.08	3.01	3.08	424599
BPI	20040728	3.04	3.09	3.04	3.07	309399
BPI	20040729	3.07	3.08	3.05	3.08	244057
BPI	20040730	3.06	3.1	3.04	3.06	734719
BPI	20040802	3.06	3.06	3	3.01	360864
BPI	20040803	3.02	3.02	2.92	2.92	1681925
BPI	20040804	2.94	2.94	2.87	2.87	1007354
BPI	20040805	2.88	2.88	2.83	2.86	1484479
BPI	20040806	2.86	2.86	2.79	2.81	950531
BPI	20040809	2.81	2.83	2.75	2.76	894784
BPI	20040810	2.77	2.78	2.73	2.76	1697115
BPI	20040811	2.77	2.77	2.74	2.76	695895
BPI	20040812	2.76	2.79	2.75	2.79	513890
BPI	20040813	2.8	2.8	2.76	2.79	87675
BPI	20040816	2.8	2.82	2.78	2.82	125519
BPI	20040817	2.82	2.84	2.82	2.82	266311
BPI	20040818	2.81	2.83	2.81	2.83	174182
BPI	20040819	2.83	2.85	2.8	2.8	408944
BPI	20040820	2.81	2.84	2.81	2.83	123678
BPI	20040823	2.83	2.9	2.83	2.89	452907
BPI	20040824	2.89	2.9	2.86	2.89	250619
BPI	20040825	2.86	2.89	2.86	2.89	140379
BPI	20040826	2.88	2.9	2.87	2.87	267654
BPI	20040827	2.87	2.89	2.86	2.86	263619
BPI	20040830	2.87	2.88	2.86	2.88	129116
BPI	20040831	2.88	2.89	2.85	2.89	319368
BPI	20040901	2.87	2.92	2.87	2.92	242272
BPI	20040902	2.93	2.97	2.89	2.96	671016
BPI	20040903	2.94	2.98	2.92	2.97	589309
BPI	20040906	2.98	2.98	2.95	2.97	416502
BPI	20040907	2.95	2.97	2.95	2.95	403242
BPI	20040908	2.95	2.98	2.95	2.97	638880
BPI	20040909	2.96	2.96	2.94	2.94	514241
BPI	20040910	2.94	3.01	2.94	3.01	937513
BPI	20040913	3.01	3.02	2.99	3.02	144925
BPI	20040914	3	3.03	2.99	2.99	208890
BPI	20040915	2.99	3.01	2.99	2.99	286342
BPI	20040916	2.99	3.01	2.98	2.98	117373
BPI	20040917	2.98	3.01	2.96	2.96	312713
BPI	20040920	2.97	2.99	2.97	2.99	125590
BPI	20040921	2.99	3.04	2.99	3.03	521895
BPI	20040922	3.03	3.03	2.99	3	338669
BPI	20040923	3	3	2.98	2.99	161628
BPI	20040924	2.99	3.02	2.99	3.02	760825
BPI	20040927	2.99	3.03	2.99	3.03	272033
BPI	20040928	3.01	3.03	3.01	3.03	599414
BPI	20040929	3	3.06	3	3.06	222871
BPI	20040930	3.03	3.06	3.02	3.02	378148
BPI	20041001	3.01	3.05	3.01	3.05	186690
BPI	20041004	3.02	3.06	3.02	3.04	541744
BPI	20041005	3.05	3.05	3.02	3.04	717867
BPI	20041006	3.05	3.05	3.02	3.03	871073
BPI	20041007	3.05	3.05	3.01	3.03	570386
BPI	20041008	3.02	3.03	3.02	3.02	61414
BPI	20041011	3.02	3.04	3.02	3.03	157042
BPI	20041012	3.03	3.04	3.02	3.02	738777
BPI	20041013	3.03	3.04	3.02	3.03	363319
BPI	20041014	3.03	3.05	3.02	3.04	908377
BPI	20041015	3.05	3.06	3.03	3.06	1380786
BPI	20041018	3.04	3.06	3.03	3.04	418177
BPI	20041019	3.04	3.07	3	3.01	776756
BPI	20041020	3.01	3.03	3.01	3.03	2884642
BPI	20041021	3.02	3.04	3.02	3.03	2768995
BPI	20041022	3.03	3.04	3.02	3.04	2157133
BPI	20041025	3.03	3.03	3.01	3.02	1837911
BPI	20041026	3.01	3.02	2.99	2.99	798715
BPI	20041027	3	3.05	3	3.05	954552
BPI	20041028	3.05	3.07	3.04	3.06	368087
BPI	20041029	3.05	3.07	3.04	3.05	900997
BPI	20041101	3.04	3.08	3.04	3.08	118151
BPI	20041102	3.08	3.1	3.05	3.09	867088
BPI	20041103	3.08	3.1	3.08	3.1	552971
BPI	20041104	3.1	3.1	3.07	3.1	210064
BPI	20041107	3.1	3.11	3.09	3.09	646197
BPI	20041108	3.09	3.12	3.09	3.11	412203
BPI	20041109	3.12	3.15	3.1	3.14	956420
BPI	20041110	3.14	3.16	3.12	3.15	7991150
BPI	20041111	3.15	3.16	3.14	3.16	280442
BPI	20041112	3.16	3.19	3.15	3.18	614285
BPI	20041115	3.19	3.19	3.16	3.19	313701
BPI	20041116	3.17	3.18	3.1	3.12	852635
BPI	20041117	3.11	3.16	3.11	3.15	407030
BPI	20041118	3.14	3.15	3.13	3.13	274723
BPI	20041119	3.15	3.15	3.12	3.14	265912
BPI	20041122	3.14	3.15	3.13	3.13	464427
BPI	20041123	3.12	3.15	3.11	3.12	2057947
BPI	20041124	3.13	3.13	3.07	3.07	738413
BPI	20041125	3.09	3.09	3.07	3.09	588770
BPI	20041126	3.1	3.1	3.07	3.08	252588
BPI	20041129	3.07	3.09	3.06	3.08	445458
BPI	20041130	3.06	3.08	3.02	3.06	1142203
BPI	20041201	3.03	3.05	3.01	3.04	1496527
BPI	20041202	3.03	3.04	3.02	3.02	656726
BPI	20041203	3.03	3.04	3.01	3.02	744132
BPI	20041206	3.02	3.03	3.01	3.02	162121
BPI	20041207	3.03	3.03	2.99	3	2091555
BPI	20041208	3.01	3.02	3	3	481635
BPI	20041209	3.01	3.01	2.99	2.99	801442
BPI	20041210	3	3.02	2.98	3.01	879059
BPI	20041213	3.01	3.04	2.99	3.03	1299071
BPI	20041214	3.03	3.04	3.01	3.04	2493770
BPI	20041215	3.03	3.04	3.01	3.02	1075529
BPI	20041216	3.02	3.06	3.02	3.03	1929684
BPI	20041217	3.03	3.04	3.03	3.03	955837
BPI	20041220	3.03	3.04	3.02	3.04	1251869
BPI	20041221	3.04	3.06	3.02	3.03	2296182
BPI	20041222	3.02	3.05	3.02	3.02	1236455
BPI	20041223	3.04	3.04	3.02	3.04	336044
BPI	20041224	3.03	3.03	3.03	3.03	4000
BPI	20041227	3.02	3.03	3	3.01	338617
BPI	20041228	3	3.02	2.99	2.99	802713
BPI	20041229	3	3.01	2.98	2.99	457609
BPI	20041230	2.99	3.01	2.99	2.99	246868
BPI	20041231	3	3.01	2.98	2.98	322197
BPI	20050103	2.98	3.02	2.98	3	902639
BPI	20050104	3	3.04	3	3.02	938346
BPI	20050105	3.02	3.04	3.01	3.02	1003546
BPI	20050106	3.03	3.03	3.01	3.02	199382
BPI	20050107	3.02	3.03	3.02	3.03	344210
BPI	20050110	3.04	3.04	3.02	3.03	175361
BPI	20050111	3.02	3.03	3	3	1356122
BPI	20050112	3.01	3.01	2.99	3	1543779
BPI	20050114	3.02	3.04	3.02	3.03	1399086
BPI	20050117	3.04	3.04	3.02	3.04	267998
BPI	20050118	3.03	3.05	3.02	3.04	243237
BPI	20050119	3.05	3.11	3.04	3.11	1869785
BPI	20050120	3.12	3.12	3.09	3.11	623752
BPI	20050121	3.11	3.14	3.1	3.12	823177
BPI	20050124	3.12	3.12	3.08	3.11	668939
BPI	20050125	3.1	3.12	3.09	3.12	475303
BPI	20050126	3.12	3.21	3.12	3.15	3249436
BPI	20050127	3.16	3.18	3.15	3.15	290711
BPI	20050128	3.15	3.19	3.15	3.16	1331980
BPI	20050131	3.17	3.18	3.15	3.15	884106
BPI	20050201	3.15	3.16	3.13	3.14	1058964
BPI	20050202	3.15	3.17	3.14	3.15	1027861
BPI	20050203	3.15	3.18	3.15	3.17	1455550
BPI	20050207	3.17	3.18	3.16	3.16	399809
BPI	20050208	3.16	3.17	3.14	3.14	1068175
BPI	20050209	3.15	3.17	3.14	3.17	6817584
BPI	20050210	3.15	3.17	3.15	3.15	375241
BPI	20050211	3.16	3.16	3.13	3.13	752354
BPI	20050214	3.13	3.16	3.13	3.16	1367365
BPI	20050215	3.15	3.16	3.14	3.14	591705
BPI	20050216	3.14	3.15	3.13	3.14	624941
BPI	20050217	3.13	3.14	3.12	3.12	805906
BPI	20050218	3.14	3.14	3.1	3.11	750626
BPI	20050221	3.11	3.12	3.09	3.11	546743
BPI	20050222	3.1	3.1	3.05	3.07	3051761
BPI	20050223	3.07	3.09	3.06	3.06	3004318
BPI	20050224	3.06	3.09	3.06	3.08	611652
BPI	20050225	3.08	3.11	3.08	3.1	1837873
BPI	20050228	3.1	3.13	3.09	3.13	1894918
BPI	20050301	3.11	3.16	3.11	3.13	1595735
BPI	20050302	3.13	3.14	3.11	3.13	797999
BPI	20050303	3.12	3.14	3.1	3.13	337846
BPI	20050304	3.13	3.14	3.1	3.12	910202
BPI	20050307	3.13	3.14	3.09	3.14	884073
BPI	20050308	3.13	3.18	3.13	3.18	1071571
BPI	20050309	3.17	3.18	3.14	3.15	1957535
BPI	20050310	3.16	3.16	3.14	3.16	452014
BPI	20050311	3.16	3.16	3.13	3.15	488844
BPI	20050314	3.13	3.14	3.12	3.13	455777
BPI	20050315	3.12	3.14	3.11	3.13	885455
BPI	20050316	3.12	3.14	3.12	3.14	703537
BPI	20050317	3.14	3.14	3.1	3.1	315104
BPI	20050318	3.1	3.14	3.1	3.1	1241755
BPI	20050321	3.1	3.12	3.1	3.11	369341
BPI	20050322	3.11	3.12	3.08	3.09	750675
BPI	20050323	3.1	3.11	3.08	3.1	285399
BPI	20050329	3.12	3.14	3.12	3.14	884740
BPI	20050330	3.12	3.15	3.11	3.15	666617
BPI	20050331	3.14	3.18	3.12	3.15	1678953
BPI	20050401	3.16	3.18	3.15	3.18	544098
BPI	20050404	3.18	3.18	3.15	3.17	1969300
BPI	20050405	3.16	3.19	3.14	3.16	577706
BPI	20050406	3.17	3.17	3.13	3.13	640277
BPI	20050407	3.15	3.19	3.15	3.19	577289
BPI	20050408	3.19	3.19	3.16	3.17	608713
BPI	20050411	3.17	3.18	3.16	3.18	80044
BPI	20050412	3.16	3.23	3.15	3.2	1294736
BPI	20050413	3.2	3.28	3.2	3.26	1034843
BPI	20050415	3.24	3.24	3.14	3.16	2481305
BPI	20050418	3.15	3.16	3.13	3.15	730443
BPI	20050419	3.15	3.19	3.13	3.13	524040
BPI	20050420	3.15	3.18	3.14	3.17	1079543
BPI	20050421	3.17	3.18	3.15	3.17	198302
BPI	20050422	3.2	3.21	3.14	3.14	1560592
BPI	20050425	3.16	3.18	3.15	3.17	425815
BPI	20050426	3.17	3.2	3.16	3.19	788234
BPI	20050427	3.17	3.18	3.13	3.13	799431
BPI	20050428	3.15	3.17	3.13	3.16	392913
BPI	20050429	3.14	3.15	3.11	3.12	2360718
BPI	20050502	3.11	3.15	3.11	3.14	481648
BPI	20050503	3.13	3.16	3.13	3.16	522463
BPI	20050504	3.1	3.13	3.09	3.13	715350
BPI	20050505	3.12	3.13	3.09	3.12	251003
BPI	20050506	3.11	3.13	3.11	3.13	184907
BPI	20050509	3.11	3.12	3.09	3.1	749369
BPI	20050510	3.12	3.13	3.09	3.11	658367
BPI	20050512	3.15	3.19	3.14	3.19	1706378
BPI	20050513	3.16	3.19	3.16	3.16	453526
BPI	20050516	3.17	3.17	3.15	3.15	238573
BPI	20050517	3.14	3.16	3.14	3.15	244155
BPI	20050518	3.15	3.15	3.13	3.13	948626
BPI	20050519	3.13	3.15	3.12	3.13	1261951
BPI	20050520	3.12	3.13	3.1	3.11	978619
BPI	20050523	3.12	3.12	3.1	3.1	2554545
BPI	20050524	3.1	3.11	3.09	3.09	287932
BPI	20050525	3.1	3.1	3.08	3.08	2090024
BPI	20050526	3.08	3.1	3.08	3.09	1204255
BPI	20050527	3.08	3.1	3.08	3.08	774693
BPI	20050530	3.1	3.11	3.08	3.1	973438
BPI	20050531	3.09	3.1	3.07	3.07	2090434
BPI	20050601	3.07	3.15	3.07	3.15	4159481
BPI	20050602	3.14	3.14	3.12	3.13	783845
BPI	20050603	3.12	3.13	3.1	3.12	746494
BPI	20050606	3.12	3.13	3.11	3.13	233075
BPI	20050607	3.13	3.14	3.1	3.11	1101668
BPI	20050608	3.1	3.12	3.08	3.09	2543149
BPI	20050609	3.08	3.1	3.08	3.09	2314675
BPI	20050610	3.1	3.1	3.09	3.1	1160757
BRISA	20040112	5.39	5.57	5.39	5.52	2570533
BRISA	20040113	5.54	5.61	5.5	5.55	1944446
BRISA	20040114	5.57	5.62	5.55	5.61	1686072
BRISA	20040115	5.61	5.63	5.59	5.59	744320
BRISA	20040116	5.64	5.64	5.56	5.58	451689
BRISA	20040119	5.58	5.63	5.57	5.61	687698
BRISA	20040120	5.64	5.74	5.61	5.7	3398050
BRISA	20040121	5.7	5.7	5.66	5.7	550992
BRISA	20040122	5.66	5.7	5.66	5.67	453253
BRISA	20040123	5.69	5.69	5.65	5.68	366330
BRISA	20040126	5.7	5.74	5.68	5.71	1921509
BRISA	20040127	5.71	5.77	5.71	5.76	1051508
BRISA	20040128	5.76	5.77	5.7	5.7	1805282
BRISA	20040129	5.7	5.73	5.62	5.62	950647
BRISA	20040130	5.65	5.74	5.64	5.71	1475668
BRISA	20040202	5.71	5.75	5.68	5.68	972392
BRISA	20040203	5.73	5.74	5.66	5.66	1417296
BRISA	20040204	5.69	5.72	5.66	5.7	381834
BRISA	20040205	5.68	5.7	5.66	5.66	440700
BRISA	20040206	5.66	5.68	5.63	5.65	992326
BRISA	20040209	5.67	5.68	5.65	5.67	651956
BRISA	20040210	5.68	5.72	5.66	5.72	410421
BRISA	20040211	5.72	5.79	5.7	5.75	1893848
BRISA	20040212	5.77	5.77	5.71	5.72	384002
BRISA	20040213	5.73	5.85	5.72	5.8	2087877
BRISA	20040216	5.79	5.81	5.76	5.77	1034918
BRISA	20040217	5.8	5.8	5.76	5.79	2288394
BRISA	20040218	5.79	5.79	5.76	5.79	1285721
BRISA	20040219	5.79	5.81	5.77	5.77	801219
BRISA	20040220	5.78	5.85	5.78	5.85	1257487
BRISA	20040223	5.88	5.88	5.83	5.84	518247
BRISA	20040224	5.86	5.94	5.84	5.85	1394949
BRISA	20040225	5.88	5.88	5.8	5.81	763194
BRISA	20040226	5.86	5.86	5.79	5.82	671161
BRISA	20040227	5.85	5.88	5.82	5.84	713665
BRISA	20040301	5.88	5.9	5.85	5.9	980025
BRISA	20040302	5.9	6	5.88	5.95	1836828
BRISA	20040303	5.98	5.98	5.91	5.94	1120325
BRISA	20040304	5.93	5.96	5.9	5.9	380595
BRISA	20040305	5.92	5.92	5.69	5.74	4118059
BRISA	20040308	5.76	5.81	5.76	5.79	1893440
BRISA	20040309	5.79	5.79	5.74	5.74	661414
BRISA	20040310	5.78	5.78	5.71	5.71	2118335
BRISA	20040311	5.75	5.75	5.5	5.51	2811105
BRISA	20040312	5.47	5.67	5.39	5.64	3048765
BRISA	20040315	5.64	5.64	5.52	5.54	4042626
BRISA	20040316	5.54	5.55	5.48	5.48	892252
BRISA	20040317	5.51	5.51	5.43	5.47	1897102
BRISA	20040318	5.5	5.5	5.41	5.42	1980882
BRISA	20040319	5.46	5.48	5.43	5.43	697725
BRISA	20040322	5.42	5.45	5.39	5.4	1288427
BRISA	20040323	5.44	5.51	5.41	5.46	1652597
BRISA	20040324	5.49	5.51	5.41	5.44	1040087
BRISA	20040325	5.52	5.59	5.45	5.58	1428925
BRISA	20040326	5.59	5.61	5.5	5.55	3187702
BRISA	20040329	5.53	5.6	5.52	5.58	634946
BRISA	20040330	5.57	5.58	5.52	5.53	270685
BRISA	20040331	5.58	5.59	5.51	5.55	1025009
BRISA	20040401	5.55	5.63	5.53	5.61	2625705
BRISA	20040402	5.6	5.67	5.6	5.6	1145045
BRISA	20040405	5.63	5.67	5.61	5.62	873686
BRISA	20040406	5.64	5.66	5.62	5.63	2540956
BRISA	20040407	5.65	5.72	5.63	5.7	1911600
BRISA	20040408	5.72	5.8	5.72	5.79	1795764
BRISA	20040413	5.79	5.9	5.79	5.86	4636114
BRISA	20040414	5.89	5.91	5.85	5.88	3018060
BRISA	20040415	5.89	5.92	5.88	5.88	5085224
BRISA	20040416	5.9	5.93	5.9	5.91	1876741
BRISA	20040419	5.68	5.71	5.64	5.67	1625565
BRISA	20040420	5.68	5.69	5.64	5.65	1241298
BRISA	20040421	5.65	5.65	5.53	5.54	1262728
BRISA	20040422	5.51	5.62	5.51	5.62	1333988
BRISA	20040423	5.65	5.72	5.62	5.65	5382539
BRISA	20040426	5.61	5.65	5.61	5.62	2789253
BRISA	20040427	5.62	5.63	5.54	5.55	4165362
BRISA	20040428	5.59	5.59	5.5	5.51	659030
BRISA	20040429	5.54	5.58	5.53	5.55	977705
BRISA	20040430	5.57	5.68	5.55	5.68	3001977
BRISA	20040503	5.69	5.69	5.59	5.64	963681
BRISA	20040504	5.64	5.75	5.63	5.75	664488
BRISA	20040505	5.75	5.76	5.66	5.76	1238584
BRISA	20040506	5.78	5.85	5.75	5.76	1534285
BRISA	20040507	5.76	5.79	5.72	5.77	1004803
BRISA	20040510	5.7	5.72	5.63	5.69	856101
BRISA	20040511	5.7	5.75	5.65	5.65	318028
BRISA	20040512	5.71	5.71	5.62	5.63	653782
BRISA	20040513	5.67	5.69	5.63	5.63	478797
BRISA	20040514	5.63	5.66	5.63	5.64	79469
BRISA	20040517	5.6	5.65	5.53	5.53	933464
BRISA	20040518	5.53	5.55	5.51	5.54	565895
BRISA	20040519	5.54	5.61	5.54	5.58	597539
BRISA	20040520	5.58	5.59	5.55	5.59	2873412
BRISA	20040521	5.6	5.61	5.57	5.58	397398
BRISA	20040524	5.64	5.64	5.57	5.63	548083
BRISA	20040525	5.65	5.65	5.56	5.6	752092
BRISA	20040526	5.65	5.69	5.58	5.61	1048285
BRISA	20040527	5.65	5.7	5.6	5.67	875626
BRISA	20040528	5.56	5.72	5.56	5.68	2561964
BRISA	20040531	5.6	5.67	5.6	5.63	646433
BRISA	20040601	5.62	5.71	5.62	5.7	713939
BRISA	20040602	5.71	5.75	5.64	5.65	1531779
BRISA	20040603	5.65	5.71	5.64	5.66	1359060
BRISA	20040604	5.7	5.78	5.69	5.78	1324153
BRISA	20040607	5.79	5.8	5.77	5.79	452090
BRISA	20040608	5.8	5.8	5.71	5.77	527288
BRISA	20040609	5.73	5.78	5.73	5.73	291500
BRISA	20040610	5.76	5.78	5.74	5.77	1215440
BRISA	20040611	5.79	5.8	5.74	5.8	188672
BRISA	20040614	5.81	5.82	5.71	5.71	494842
BRISA	20040615	5.77	5.81	5.75	5.8	1264489
BRISA	20040616	5.8	5.85	5.77	5.85	922535
BRISA	20040617	5.87	5.87	5.81	5.85	225572
BRISA	20040618	5.85	5.85	5.75	5.8	847056
BRISA	20040621	5.83	5.84	5.77	5.8	114919
BRISA	20040622	5.82	5.84	5.76	5.84	371168
BRISA	20040623	5.84	5.84	5.79	5.83	667990
BRISA	20040624	5.85	5.85	5.76	5.76	908527
BRISA	20040625	5.81	5.86	5.79	5.86	844035
BRISA	20040628	5.86	5.86	5.8	5.85	413521
BRISA	20040629	5.82	5.88	5.78	5.88	1088322
BRISA	20040630	5.89	5.95	5.82	5.93	967343
BRISA	20040701	5.93	5.95	5.85	5.89	919407
BRISA	20040702	5.89	5.97	5.89	5.97	1125878
BRISA	20040705	5.89	5.94	5.87	5.88	192034
BRISA	20040706	5.85	5.92	5.82	5.89	484085
BRISA	20040707	5.86	5.9	5.86	5.9	594
BRISA	20040708	5.9	5.94	5.86	5.89	837670
BRISA	20040709	5.9	5.94	5.87	5.89	521727
BRISA	20040712	5.88	5.94	5.88	5.89	194849
BRISA	20040713	5.9	5.93	5.89	5.93	419606
BRISA	20040714	5.93	5.95	5.89	5.9	235993
BRISA	20040715	5.89	5.95	5.89	5.95	416169
BRISA	20040716	5.91	5.99	5.9	5.99	518383
BRISA	20040719	5.94	5.99	5.9	5.9	327243
BRISA	20040720	5.9	5.94	5.88	5.93	520083
BRISA	20040721	5.94	5.97	5.93	5.95	464769
BRISA	20040722	5.97	5.97	5.91	5.91	235596
BRISA	20040723	5.92	5.96	5.91	5.91	215587
BRISA	20040726	5.92	5.95	5.9	5.92	63776
BRISA	20040727	5.92	5.97	5.9	5.94	104608
BRISA	20040728	5.91	5.95	5.91	5.94	937381
BRISA	20040729	5.94	5.96	5.9	5.92	586448
BRISA	20040730	5.91	5.93	5.86	5.89	1363556
BRISA	20040802	5.93	5.96	5.89	5.93	1410071
BRISA	20040803	5.92	6.01	5.91	5.99	1411528
BRISA	20040804	5.94	6.01	5.94	6	717788
BRISA	20040805	6	6.01	5.98	5.99	712586
BRISA	20040806	5.99	5.99	5.95	5.95	251090
BRISA	20040809	5.93	5.99	5.93	5.94	390091
BRISA	20040810	5.94	6.02	5.94	6.02	696615
BRISA	20040811	5.96	5.98	5.94	5.95	623253
BRISA	20040812	5.95	5.97	5.9	5.9	213960
BRISA	20040813	5.89	5.95	5.75	5.95	259258
BRISA	20040816	5.82	5.93	5.82	5.93	199262
BRISA	20040817	5.93	5.97	5.89	5.97	300958
BRISA	20040818	5.92	6.02	5.92	6.02	648503
BRISA	20040819	5.95	6.02	5.95	6.02	320320
BRISA	20040820	6	6.09	5.97	6.09	868596
BRISA	20040823	6.1	6.1	6.03	6.08	453451
BRISA	20040824	6.04	6.08	6.01	6.08	651959
BRISA	20040825	6.09	6.09	6.02	6.07	480814
BRISA	20040826	6.06	6.14	6.06	6.12	761555
BRISA	20040827	6.06	6.09	6.02	6.03	684910
BRISA	20040830	6.07	6.08	6.03	6.08	435564
BRISA	20040831	6.04	6.09	6.04	6.05	918006
BRISA	20040901	6.05	6.05	6.02	6.03	884434
BRISA	20040902	6.03	6.05	6.02	6.03	1234526
BRISA	20040903	6.02	6.15	6.02	6.13	2195126
BRISA	20040906	6.07	6.24	6.07	6.24	458114
BRISA	20040907	6.19	6.3	6.19	6.21	882388
BRISA	20040908	6.27	6.36	6.25	6.33	2670759
BRISA	20040909	6.32	6.35	6.27	6.35	422308
BRISA	20040910	6.31	6.34	6.27	6.32	533274
BRISA	20040913	6.31	6.34	6.27	6.33	1203197
BRISA	20040914	6.3	6.39	6.29	6.3	733210
BRISA	20040915	6.29	6.37	6.28	6.28	249957
BRISA	20040916	6.3	6.35	6.3	6.35	436879
BRISA	20040917	6.31	6.34	6.3	6.3	592328
BRISA	20040920	6.32	6.35	6.29	6.35	480636
BRISA	20040921	6.31	6.41	6.31	6.4	1244870
BRISA	20040922	6.35	6.58	6.35	6.48	1414169
BRISA	20040923	6.47	6.56	6.41	6.44	1044030
BRISA	20040924	6.42	6.45	6.34	6.34	947283
BRISA	20040927	6.34	6.36	6.25	6.29	331313
BRISA	20040928	6.29	6.44	6.29	6.44	1254936
BRISA	20040929	6.45	6.63	6.44	6.53	1180410
BRISA	20040930	6.51	6.62	6.48	6.54	1578352
BRISA	20041001	6.49	6.54	6.45	6.51	2179569
BRISA	20041004	6.46	6.55	6.44	6.49	808530
BRISA	20041005	6.49	6.65	6.49	6.65	750930
BRISA	20041006	6.62	6.65	6.55	6.62	1196007
BRISA	20041007	6.59	6.63	6.5	6.5	973814
BRISA	20041008	6.5	6.53	6.38	6.42	1019388
BRISA	20041011	6.43	6.45	6.41	6.42	742673
BRISA	20041012	6.4	6.4	6.37	6.38	129247
BRISA	20041013	6.44	6.46	6.39	6.46	473993
BRISA	20041014	6.44	6.57	6.44	6.57	1141464
BRISA	20041015	6.59	6.59	6.47	6.47	1015428
BRISA	20041018	6.45	6.5	6.45	6.49	262059
BRISA	20041019	6.45	6.61	6.45	6.61	601922
BRISA	20041020	6.55	6.7	6.54	6.66	2612051
BRISA	20041021	6.6	6.66	6.58	6.66	916370
BRISA	20041022	6.61	6.66	6.61	6.64	670244
BRISA	20041025	6.6	6.63	6.55	6.56	1391151
BRISA	20041026	6.59	6.59	6.48	6.52	1883498
BRISA	20041027	6.54	6.54	6.38	6.43	2044839
BRISA	20041028	6.42	6.57	6.42	6.53	1046488
BRISA	20041029	6.55	6.55	6.41	6.41	926221
BRISA	20041101	6.45	6.53	6.43	6.46	480529
BRISA	20041102	6.49	6.5	6.43	6.45	1038868
BRISA	20041103	6.45	6.47	6.42	6.44	972360
BRISA	20041104	6.47	6.47	6.43	6.45	536311
BRISA	20041107	6.45	6.46	6.41	6.42	1029695
BRISA	20041108	6.42	6.42	6.37	6.4	708697
BRISA	20041109	6.38	6.42	6.35	6.35	1183763
BRISA	20041110	6.37	6.39	6.3	6.33	1682000
BRISA	20041111	6.35	6.45	6.34	6.44	1247155
BRISA	20041112	6.39	6.54	6.39	6.53	1277751
BRISA	20041115	6.55	6.55	6.46	6.5	618152
BRISA	20041116	6.46	6.55	6.44	6.51	1064663
BRISA	20041117	6.48	6.56	6.48	6.56	784624
BRISA	20041118	6.55	6.57	6.5	6.55	473251
BRISA	20041119	6.55	6.57	6.47	6.5	433140
BRISA	20041122	6.48	6.5	6.46	6.48	297966
BRISA	20041123	6.53	6.53	6.49	6.5	285634
BRISA	20041124	6.5	6.53	6.48	6.51	561279
BRISA	20041125	6.48	6.52	6.43	6.52	2610895
BRISA	20041126	6.49	6.55	6.49	6.53	509207
BRISA	20041129	6.5	6.63	6.5	6.6	1573629
BRISA	20041130	6.62	6.62	6.55	6.6	598354
BRISA	20041201	6.57	6.57	6.44	6.53	2602157
BRISA	20041202	6.49	6.55	6.45	6.45	931799
BRISA	20041203	6.48	6.49	6.45	6.48	954705
BRISA	20041206	6.49	6.49	6.43	6.43	119586
BRISA	20041207	6.44	6.5	6.44	6.46	731073
BRISA	20041208	6.46	6.5	6.46	6.5	556990
BRISA	20041209	6.5	6.55	6.47	6.55	614601
BRISA	20041210	6.51	6.56	6.51	6.54	421604
BRISA	20041213	6.5	6.66	6.5	6.66	942074
BRISA	20041214	6.66	6.69	6.59	6.66	322517
BRISA	20041215	6.67	6.75	6.65	6.75	662709
BRISA	20041216	6.68	6.77	6.65	6.74	653661
BRISA	20041217	6.76	6.77	6.69	6.69	580282
BRISA	20041220	6.67	6.77	6.67	6.77	359301
BRISA	20041221	6.73	6.75	6.69	6.69	265825
BRISA	20041222	6.74	6.8	6.69	6.8	233271
BRISA	20041223	6.76	6.78	6.73	6.76	393426
BRISA	20041224	0	0	0	6.76	0
BRISA	20041227	6.75	6.75	6.7	6.75	152638
BRISA	20041228	6.75	6.76	6.72	6.76	204002
BRISA	20041229	6.78	6.8	6.72	6.72	523101
BRISA	20041230	6.71	6.76	6.69	6.69	339741
BRISA	20041231	6.7	6.75	6.7	6.75	38180
BRISA	20050103	6.78	6.9	6.76	6.76	1615571
BRISA	20050104	6.71	6.81	6.71	6.74	1293181
BRISA	20050105	6.73	6.77	6.72	6.72	966195
BRISA	20050106	6.71	6.73	6.68	6.68	831438
BRISA	20050107	6.68	6.71	6.66	6.7	712846
BRISA	20050110	6.71	6.73	6.66	6.68	624086
BRISA	20050111	6.7	6.7	6.66	6.68	482122
BRISA	20050112	6.7	6.7	6.66	6.7	611110
BRISA	20050114	6.78	6.79	6.73	6.75	809147
BRISA	20050117	6.74	6.91	6.74	6.9	1360024
BRISA	20050118	6.89	6.9	6.85	6.88	124024
BRISA	20050119	6.88	6.98	6.88	6.98	776604
BRISA	20050120	6.93	7.02	6.93	7	1367620
BRISA	20050121	7.05	7.05	6.98	7.02	1477632
BRISA	20050124	7.03	7.03	6.88	6.91	1043352
BRISA	20050125	6.92	7	6.91	6.98	423396
BRISA	20050126	6.93	7.19	6.93	7.19	726069
BRISA	20050127	7.13	7.24	7.05	7.18	1587607
BRISA	20050128	7.2	7.31	7.19	7.27	1921208
BRISA	20050131	7.22	7.31	7.18	7.18	813401
BRISA	20050201	7.25	7.25	7.18	7.21	2526682
BRISA	20050202	7.23	7.23	7.06	7.06	2155088
BRISA	20050203	7.08	7.12	7	7.05	1948229
BRISA	20050207	7.12	7.2	7.1	7.15	2059923
BRISA	20050208	7.14	7.18	7.14	7.16	725929
BRISA	20050209	7.18	7.18	7.07	7.07	1203137
BRISA	20050210	7.09	7.13	7.08	7.11	463477
BRISA	20050211	7.09	7.12	7.07	7.11	605859
BRISA	20050214	7.09	7.11	7.04	7.07	478889
BRISA	20050215	7.08	7.18	7.08	7.15	1228017
BRISA	20050216	7.11	7.14	7.09	7.13	589119
BRISA	20050217	7.1	7.11	7.05	7.05	1669672
BRISA	20050218	7.05	7.08	7.01	7.04	798491
BRISA	20050221	7	7.05	6.75	6.77	1881931
BRISA	20050222	6.71	6.74	6.53	6.68	1807482
BRISA	20050223	6.68	6.73	6.54	6.65	2015591
BRISA	20050224	6.65	6.82	6.65	6.76	579231
BRISA	20050225	6.78	6.82	6.65	6.68	1700479
BRISA	20050228	6.68	6.73	6.65	6.72	979760
BRISA	20050301	6.69	6.71	6.64	6.67	1036406
BRISA	20050302	6.67	6.67	6.51	6.53	2473720
BRISA	20050303	6.55	6.55	6.37	6.43	4514087
BRISA	20050304	6.44	6.5	6.41	6.5	3998886
BRISA	20050307	6.52	6.62	6.47	6.62	1587329
BRISA	20050308	6.59	6.65	6.55	6.56	1691447
BRISA	20050309	6.55	6.57	6.47	6.47	1302648
BRISA	20050310	6.49	6.49	6.41	6.43	1252501
BRISA	20050311	6.41	6.46	6.4	6.43	695453
BRISA	20050314	6.45	6.46	6.41	6.43	423307
BRISA	20050315	6.42	6.48	6.4	6.48	852431
BRISA	20050316	6.43	6.47	6.4	6.42	954721
BRISA	20050317	6.4	6.49	6.4	6.45	864799
BRISA	20050318	6.45	6.53	6.41	6.41	1255939
BRISA	20050321	6.42	6.51	6.41	6.48	2282358
BRISA	20050322	6.46	6.49	6.44	6.47	781368
BRISA	20050323	6.44	6.47	6.4	6.44	2391554
BRISA	20050329	6.46	6.46	6.43	6.43	1086774
BRISA	20050330	6.41	6.48	6.41	6.45	1834282
BRISA	20050331	6.45	6.55	6.45	6.51	2227164
BRISA	20050401	6.53	6.63	6.52	6.6	1440488
BRISA	20050404	6.61	6.62	6.52	6.57	915835
BRISA	20050405	6.56	6.6	6.53	6.59	458228
BRISA	20050406	6.6	6.6	6.54	6.58	556599
BRISA	20050407	6.54	6.58	6.51	6.53	927967
BRISA	20050408	6.55	6.55	6.49	6.54	635543
BRISA	20050411	6.52	6.57	6.52	6.56	364090
BRISA	20050412	6.54	6.59	6.54	6.56	751190
BRISA	20050413	6.56	6.58	6.48	6.53	1587418
BRISA	20050415	6.51	6.53	6.45	6.45	836669
BRISA	20050418	6.44	6.44	6.36	6.4	5897599
BRISA	20050419	6.39	6.44	6.39	6.41	3779800
BRISA	20050420	6.43	6.48	6.42	6.43	3121473
BRISA	20050421	6.45	6.45	6.43	6.43	11167262
BRISA	20050422	6.18	6.2	6.14	6.15	1686307
BRISA	20050425	6.17	6.18	6.08	6.13	2110850
BRISA	20050426	6.09	6.22	6.09	6.18	2199103
BRISA	20050427	6.16	6.18	6.11	6.18	877065
BRISA	20050428	6.15	6.18	6.11	6.11	1162630
BRISA	20050429	6.12	6.2	6.12	6.2	1655853
BRISA	20050502	6.17	6.2	6.14	6.17	677543
BRISA	20050503	6.17	6.19	6.15	6.16	157927
BRISA	20050504	6.13	6.16	6.1	6.15	717043
BRISA	20050505	6.16	6.25	6.14	6.22	2251376
BRISA	20050506	6.25	6.25	6.2	6.22	716906
BRISA	20050509	6.17	6.23	6.17	6.17	1145120
BRISA	20050510	6.17	6.21	6.15	6.16	745235
BRISA	20050512	6.21	6.22	6.17	6.2	760671
BRISA	20050513	6.16	6.24	6.16	6.22	888370
BRISA	20050516	6.22	6.24	6.2	6.22	715604
BRISA	20050517	6.23	6.28	6.22	6.26	1028538
BRISA	20050518	6.28	6.44	6.27	6.44	2332408
BRISA	20050519	6.44	6.44	6.37	6.42	837623
BRISA	20050520	6.44	6.48	6.4	6.48	522482
BRISA	20050523	6.48	6.49	6.42	6.44	987986
BRISA	20050524	6.49	6.52	6.47	6.5	1210776
BRISA	20050525	6.5	6.51	6.39	6.43	1644798
BRISA	20050526	6.42	6.45	6.36	6.43	1448139
BRISA	20050527	6.38	6.43	6.35	6.39	616702
BRISA	20050530	6.35	6.37	6.31	6.36	304470
BRISA	20050531	6.33	6.37	6.31	6.33	5148148
BRISA	20050601	6.32	6.43	6.32	6.43	4328060
BRISA	20050602	6.43	6.45	6.35	6.42	3107024
BRISA	20050603	6.41	6.41	6.35	6.39	1714215
BRISA	20050606	6.36	6.42	6.36	6.41	4225236
BRISA	20050607	6.43	6.5	6.43	6.5	1683623
BRISA	20050608	6.5	6.5	6.46	6.47	1184129
BRISA	20050609	6.5	6.52	6.46	6.52	572688
BRISA	20050610	6.46	6.53	6.46	6.53	529158
BSCH	20040112	9.72	9.72	9.5	9.5	1410
BSCH	20040113	9.54	9.56	9.53	9.55	2273
BSCH	20040114	9.53	9.53	9.4	9.4	7225
BSCH	20040115	9.4	9.4	9.3	9.35	6818
BSCH	20040116	9.36	9.45	9.36	9.41	3059
BSCH	20040119	9.46	9.5	9.34	9.37	9581
BSCH	20040120	9.35	9.43	9.29	9.33	11394
BSCH	20040121	9.33	9.39	9.23	9.26	10289
BSCH	20040122	9.26	9.58	9.26	9.38	14712
BSCH	20040126	9.48	9.48	9.31	9.33	2986
BSCH	20040127	9.36	9.54	9.36	9.46	9204
BSCH	20040128	9.5	9.5	9.4	9.49	3989
BSCH	20040129	9.4	9.44	9.3	9.3	13808
BSCH	20040130	9.31	9.31	9.2	9.22	13350
BSCH	20040202	9.22	9.29	9.11	9.29	3270
BSCH	20040203	9.29	9.29	9.13	9.13	633
BSCH	20040204	9.13	9.28	8.9	9.22	21111
BSCH	20040205	9	9.22	9	9.06	4512
BSCH	20040206	9.1	9.23	9.1	9.16	5952
BSCH	20040209	9.28	9.31	9.18	9.3	6491
BSCH	20040210	9.39	9.39	9.23	9.28	9260
BSCH	20040211	9.24	9.38	9.24	9.25	789
BSCH	20040212	9.27	9.4	9.27	9.39	2181
BSCH	20040213	9.32	9.33	9.23	9.23	4234
BSCH	20040216	9.23	9.32	9.15	9.32	1494
BSCH	20040217	9.22	9.22	9.17	9.17	2883
BSCH	20040218	9.22	9.29	9.21	9.21	5175
BSCH	20040219	9.24	9.35	9.21	9.35	2868
BSCH	20040220	9.3	9.3	9.22	9.3	2460
BSCH	20040223	9.3	9.38	9.22	9.22	3661
BSCH	20040224	9.25	9.25	9.2	9.2	3600
BSCH	20040225	9.29	9.29	9.18	9.18	7666
BSCH	20040226	9.22	9.22	9.14	9.21	14474
BSCH	20040227	9.25	9.25	9.25	9.25	1500
BSCH	20040301	9.25	9.3	9.2	9.2	5488
BSCH	20040302	9.25	9.3	9.25	9.3	1436
BSCH	20040303	9.24	9.24	9.09	9.15	18125
BSCH	20040304	9.15	9.25	9.15	9.25	4758
BSCH	20040305	9.19	9.3	9.19	9.23	6216
BSCH	20040308	9.32	9.32	9.21	9.26	6241
BSCH	20040309	9.26	9.26	9.15	9.18	3903
BSCH	20040310	9.18	9.18	9.1	9.12	4801
BSCH	20040311	9.13	9.13	8.9	8.91	19954
BSCH	20040312	8.88	8.88	8.62	8.76	12172
BSCH	20040315	8.76	8.97	8.49	8.55	24417
BSCH	20040316	8.32	8.7	8.32	8.59	78544
BSCH	20040317	8.7	8.92	8.69	8.89	17034
BSCH	20040318	8.8	8.8	8.62	8.62	7615
BSCH	20040319	8.7	8.72	8.44	8.68	14905
BSCH	20040322	8.48	8.65	8.43	8.43	11430
BSCH	20040323	8.47	8.66	8.43	8.63	4901
BSCH	20040324	8.67	8.67	8.55	8.57	4900
BSCH	20040325	8.59	8.8	8.51	8.76	14657
BSCH	20040326	8.79	8.8	8.78	8.78	16311
BSCH	20040329	8.73	8.9	8.65	8.82	10139
BSCH	20040330	8.83	8.83	8.83	8.83	2671
BSCH	20040331	8.9	8.94	8.83	8.83	14235
BSCH	20040401	8.82	8.91	8.7	8.9	8725
BSCH	20040402	8.95	9.2	8.86	9.02	26396
BSCH	20040405	9.24	9.3	9.03	9.3	9430
BSCH	20040406	9.28	9.3	9.01	9.3	19450
BSCH	20040407	9.15	9.3	9.13	9.3	6243
BSCH	20040408	9.3	9.45	9.26	9.35	13695
BSCH	20040413	9.17	9.5	9.17	9.49	23025
BSCH	20040414	9.21	9.36	9.21	9.36	2488
BSCH	20040415	9.3	9.3	9.22	9.22	3734
BSCH	20040416	9.21	9.3	9.21	9.23	1456
BSCH	20040419	9.3	9.35	9.2	9.2	7699
BSCH	20040420	9.3	9.4	9.26	9.38	11096
BSCH	20040421	9.25	9.25	9.21	9.21	2413
BSCH	20040422	9.22	9.22	9.16	9.18	5672
BSCH	20040423	9.25	9.26	9.21	9.21	961
BSCH	20040426	9.31	9.35	9.22	9.22	2960
BSCH	20040427	9.2	9.35	9.2	9.28	5517
BSCH	20040428	9.32	9.32	9.2	9.27	10559
BSCH	20040429	9.25	9.27	8.73	8.98	14464
BSCH	20040430	9	9	8.9	8.9	27849
BSCH	20040503	8.9	8.99	8.85	8.91	2034
BSCH	20040504	8.91	8.95	8.85	8.87	19894
BSCH	20040505	9	9	8.87	9	24681
BSCH	20040506	8.95	9.03	8.84	8.84	15587
BSCH	20040507	8.85	8.85	8.64	8.64	37963
BSCH	20040510	8.64	8.64	8.4	8.45	23945
BSCH	20040511	8.64	8.64	8.5	8.6	10282
BSCH	20040512	8.6	8.64	8.57	8.57	3800
BSCH	20040513	8.55	8.61	8.5	8.55	6057
BSCH	20040514	8.57	8.63	8.35	8.45	15285
BSCH	20040517	8.5	8.5	8.21	8.3	15665
BSCH	20040518	8.3	8.4	8.3	8.4	6231
BSCH	20040519	8.55	8.7	8.55	8.7	13265
BSCH	20040520	8.55	8.55	8.55	8.55	556
BSCH	20040521	8.58	8.59	8.55	8.55	4656
BSCH	20040524	8.6	8.76	8.51	8.51	8954
BSCH	20040525	8.53	8.54	8.52	8.54	1174
BSCH	20040526	8.72	8.77	8.72	8.74	7425
BSCH	20040527	8.74	8.8	8.74	8.8	3851
BSCH	20040528	8.82	8.84	8.61	8.61	2010
BSCH	20040531	8.63	8.65	8.62	8.64	1500
BSCH	20040601	8.62	8.62	8.51	8.61	4153
BSCH	20040602	8.61	8.61	8.61	8.61	200
BSCH	20040603	8.61	8.61	8.48	8.5	15581
BSCH	20040604	8.5	8.64	8.5	8.63	2690
BSCH	20040607	8.79	8.85	8.67	8.85	22797
BSCH	20040608	8.87	8.9	8.81	8.82	9669
BSCH	20040609	8.85	8.9	8.8	8.82	12033
BSCH	20040610	8.9	8.9	8.9	8.9	100
BSCH	20040611	8.84	8.84	8.75	8.75	239
BSCH	20040614	8.7	8.7	8.65	8.65	8310
BSCH	20040615	8.6	8.82	8.6	8.72	7057
BSCH	20040616	8.8	8.8	8.8	8.8	1300
BSCH	20040617	8.84	8.9	8.84	8.9	12979
BSCH	20040618	8.71	8.95	8.71	8.9	7133
BSCH	20040621	8.9	8.98	8.89	8.89	7404
BSCH	20040622	8.85	8.85	8.71	8.71	19484
BSCH	20040623	8.84	8.84	8.75	8.82	8650
BSCH	20040624	8.75	8.87	8.75	8.86	4861
BSCH	20040625	8.74	8.75	8.66	8.73	8143
BSCH	20040628	8.73	8.76	8.73	8.76	9787
BSCH	20040629	8.75	8.75	8.69	8.7	9063
BSCH	20040630	8.7	8.7	8.61	8.62	15179
BSCH	20040701	8.6	8.7	8.56	8.56	21540
BSCH	20040702	8.52	8.52	8.5	8.52	6800
BSCH	20040705	8.53	8.6	8.53	8.58	3150
BSCH	20040706	8.54	8.65	8.45	8.45	13362
BSCH	20040707	8.45	8.56	8.45	8.56	9318
BSCH	20040708	8.5	8.52	8.45	8.52	6507
BSCH	20040709	8.48	8.51	8.43	8.49	3932
BSCH	20040712	8.49	8.64	8.44	8.57	20871
BSCH	20040713	8.57	8.63	8.57	8.58	1506
BSCH	20040714	8.57	8.57	8.4	8.46	14684
BSCH	20040715	8.37	8.5	8.37	8.44	3678
BSCH	20040716	8.44	8.47	8.44	8.44	9921
BSCH	20040719	8.45	8.47	8.4	8.47	5625
BSCH	20040720	8.45	8.45	8.36	8.4	3090
BSCH	20040721	8.49	8.54	8.45	8.45	4602
BSCH	20040722	8.45	8.45	8.31	8.45	13594
BSCH	20040723	8.45	8.45	8	8.05	36543
BSCH	20040726	8.05	8.05	7.78	7.85	39515
BSCH	20040727	7.91	8	7.86	7.99	18047
BSCH	20040728	7.99	8	7.85	7.85	9667
BSCH	20040729	7.89	7.97	7.89	7.9	30265
BSCH	20040730	7.9	7.96	7.87	7.88	14727
BSCH	20040802	7.87	7.9	7.86	7.9	6314
BSCH	20040803	7.85	7.93	7.85	7.93	2161
BSCH	20040804	7.85	7.86	7.85	7.86	204
BSCH	20040805	7.8	7.98	7.8	7.98	4094
BSCH	20040806	7.96	7.99	7.86	7.87	7165
BSCH	20040809	7.8	7.84	7.75	7.84	7814
BSCH	20040810	7.7	7.88	7.7	7.88	1520
BSCH	20040811	7.84	7.86	7.7	7.7	4512
BSCH	20040812	7.87	7.87	7.72	7.81	2688
BSCH	20040813	7.7	7.73	7.7	7.73	1248
BSCH	20040816	7.81	7.81	7.81	7.81	500
BSCH	20040817	7.84	7.88	7.81	7.81	2054
BSCH	20040818	7.81	7.88	7.81	7.88	2716
BSCH	20040819	7.88	7.92	7.88	7.9	4801
BSCH	20040820	7.89	7.89	7.87	7.87	1605
BSCH	20040823	7.97	7.97	7.91	7.91	90
BSCH	20040824	7.91	7.97	7.9	7.97	972
BSCH	20040825	7.9	7.9	7.86	7.9	12225
BSCH	20040826	7.9	7.91	7.9	7.91	1556
BSCH	20040827	7.97	7.97	7.96	7.96	4053
BSCH	20040830	8	8	8	8	383
BSCH	20040831	8	8.15	8	8.1	8641
BSCH	20040901	8.03	8.15	8.03	8.15	8600
BSCH	20040902	8.19	8.25	8.15	8.2	4350
BSCH	20040903	8.28	8.28	8.15	8.25	4129
BSCH	20040906	8.25	8.32	8.25	8.32	8039
BSCH	20040907	8.32	8.32	8.26	8.32	2550
BSCH	20040908	8.25	8.25	8.2	8.21	19841
BSCH	20040909	8.14	8.21	8.14	8.2	4969
BSCH	20040910	8.22	8.23	8.19	8.21	5596
BSCH	20040913	8.12	8.3	8.12	8.21	4227
BSCH	20040914	8.14	8.26	8.14	8.22	6769
BSCH	20040915	8.15	8.16	8.03	8.03	29717
BSCH	20040916	8.1	8.1	8.09	8.09	1800
BSCH	20040917	8.1	8.15	8.05	8.05	4858
BSCH	20040920	8.15	8.15	7.93	8.06	15517
BSCH	20040922	7.9	8	7.9	7.9	28394
BSCH	20040923	7.88	7.95	7.83	7.87	12746
BSCH	20040924	7.87	7.98	7.85	7.85	7370
BSCH	20040927	7.85	7.85	7.8	7.8	16239
BSCH	20040928	7.81	7.85	7.81	7.85	17050
BSCH	20040929	7.94	7.94	7.85	7.85	1002
BSCH	20040930	7.94	7.98	7.93	7.93	5919
BSCH	20041001	7.91	7.98	7.91	7.98	4200
BSCH	20041004	8.04	8.18	8.04	8.18	29785
BSCH	20041005	8.19	8.2	8.16	8.16	5040
BSCH	20041006	8.2	8.26	8.11	8.24	20607
BSCH	20041007	8.26	8.28	8.18	8.24	14088
BSCH	20041008	8.28	8.29	8.2	8.21	12801
BSCH	20041011	8.25	8.31	8.22	8.22	9920
BSCH	20041012	8.22	8.24	8.12	8.18	1817
BSCH	20041013	8.15	8.35	8.15	8.29	27035
BSCH	20041014	8.28	8.4	8.26	8.4	28672
BSCH	20041015	8.3	8.42	8.3	8.41	4539
BSCH	20041018	8.33	8.42	8.33	8.4	7300
BSCH	20041019	8.44	8.47	8.43	8.47	14050
BSCH	20041020	8.47	8.47	8.39	8.45	7400
BSCH	20041021	8.45	8.5	8.42	8.5	16626
BSCH	20041022	8.5	8.58	8.5	8.51	16826
BSCH	20041025	8.51	8.51	8.4	8.5	1694
BSCH	20041026	8.4	8.47	8.4	8.47	2055
BSCH	20041027	8.46	8.52	8.42	8.52	13152
BSCH	20041028	8.46	8.74	8.46	8.62	18693
BSCH	20041029	8.26	8.8	8.26	8.8	22976
BSCH	20041101	0	0	0	8.8	0
BSCH	20041102	8.77	8.78	8.63	8.63	13751
BSCH	20041103	8.7	8.75	8.61	8.64	33546
BSCH	20041104	8.63	8.67	8.62	8.63	14367
BSCH	20041107	8.7	8.78	8.69	8.74	42303
BSCH	20041108	8.66	8.72	8.66	8.67	4270
BSCH	20041109	8.69	8.69	8.5	8.55	17417
BSCH	20041110	8.58	8.58	8.51	8.52	13889
BSCH	20041111	8.47	8.71	8.46	8.69	43041
BSCH	20041112	8.7	8.87	8.54	8.8	42678
BSCH	20041115	8.8	8.9	8.76	8.87	41039
BSCH	20041116	8.73	8.93	8.73	8.79	20463
BSCH	20041117	8.55	9.06	8.55	9.03	43656
BSCH	20041118	9.04	9.2	9.02	9.05	45210
BSCH	20041119	9.05	9.21	9.05	9.05	25408
BSCH	20041122	8.79	9.09	8.79	9.09	16727
BSCH	20041123	9.08	9.09	9	9	11683
BSCH	20041124	8.99	9	8.93	8.93	6586
BSCH	20041125	8.99	9.05	8.99	9.05	20590
BSCH	20041126	9.05	9.09	8.99	9.09	5387
BSCH	20041129	9.09	9.1	9.05	9.06	23420
BSCH	20041130	8.91	9.01	8.91	8.97	4890
BSCH	20041201	9	9	9	9	200
BSCH	20041202	9.03	9.1	8.98	9.06	12255
BSCH	20041203	9.01	9.01	8.97	8.97	6663
BSCH	20041206	9	9	8.66	8.95	8305
BSCH	20041207	8.97	9	8.94	8.96	5985
BSCH	20041208	8.9	9	8.9	9	2150
BSCH	20041209	8.9	8.95	8.87	8.95	3999
BSCH	20041210	8.94	8.95	8.91	8.95	6594
BSCH	20041213	8.95	9.05	8.95	9	5271
BSCH	20041214	8.98	9.04	8.95	8.95	3395
BSCH	20041215	8.86	9	8.86	8.95	3473
BSCH	20041216	8.98	8.98	8.91	8.95	8170
BSCH	20041217	8.95	9.02	8.82	8.9	20671
BSCH	20041220	8.89	8.97	8.87	8.92	5354
BSCH	20041221	8.87	8.94	8.87	8.92	1182
BSCH	20041222	8.98	9.04	8.96	9.01	13999
BSCH	20041223	8.96	9.12	8.96	9.09	18746
BSCH	20041224	0	0	0	9.09	0
BSCH	20041227	9.1	9.16	9.1	9.12	15947
BSCH	20041228	9.14	9.15	9.08	9.08	4139
BSCH	20041229	9.12	9.18	9.1	9.15	10630
BSCH	20041230	9.15	9.15	9.02	9.15	21356
BSCH	20041231	9.02	9.1	9.01	9.1	561
BSCH	20050103	9.02	9.24	9.02	9.18	10666
BSCH	20050104	9.08	9.2	9.08	9.2	6709
BSCH	20050105	9.09	9.18	9.05	9.05	5067
BSCH	20050106	9	9.18	9	9.18	4036
BSCH	20050107	9.16	9.16	9.01	9.05	11849
BSCH	20050110	9.03	9.03	9	9.02	5168
BSCH	20050111	9.01	9.08	9	9	4211
BSCH	20050112	9	9	9	9	8254
BSCH	20050114	9.09	9.09	9.03	9.05	3423
BSCH	20050117	9.05	9.16	9.04	9.14	10227
BSCH	20050118	9.1	9.15	9.1	9.14	3980
BSCH	20050119	9.19	9.2	9.15	9.15	17958
BSCH	20050120	9.15	9.17	9.15	9.15	6566
BSCH	20050121	9.12	9.14	9.03	9.06	13300
BSCH	20050124	9.05	9.05	9	9.01	28326
BSCH	20050125	9	9.08	9	9.02	6822
BSCH	20050126	9	9.07	9	9.04	7365
BSCH	20050127	9.05	9.05	9.02	9.02	7970
BSCH	20050128	9.05	9.13	9.05	9.08	5056
BSCH	20050131	9.12	9.13	9.06	9.06	8324
BSCH	20050201	9.06	9.06	9.02	9.03	2673
BSCH	20050202	9.06	9.1	9.04	9.1	7901
BSCH	20050203	9.09	9.09	9.06	9.07	2495
BSCH	20050207	9.14	9.4	9.14	9.4	26223
BSCH	20050208	9.4	9.48	9.31	9.48	7946
BSCH	20050209	9.49	9.55	9.42	9.52	26294
BSCH	20050210	9.44	9.5	9.42	9.42	3216
BSCH	20050211	9.41	9.67	9.41	9.67	42507
BSCH	20050214	9.67	9.75	9.66	9.7	5131
BSCH	20050215	9.79	9.8	9.7	9.71	5325
BSCH	20050216	9.7	9.7	9.56	9.56	8562
BSCH	20050217	9.6	9.69	9.56	9.56	4041
BSCH	20050218	9.69	9.69	9.52	9.54	14442
BSCH	20050221	9.53	9.54	9.53	9.54	950
BSCH	20050222	9.45	9.45	9.41	9.41	2867
BSCH	20050223	9.4	9.4	9.28	9.4	6354
BSCH	20050224	9.4	9.4	9.37	9.37	312
BSCH	20050225	9.48	9.5	9.4	9.4	3194
BSCH	20050228	9.4	9.4	9.38	9.38	1116
BSCH	20050301	9.38	9.49	9.38	9.39	2266
BSCH	20050302	9.38	9.4	9.38	9.4	4317
BSCH	20050303	9.38	9.6	9.38	9.45	6466
BSCH	20050304	9.38	9.63	9.38	9.63	12222
BSCH	20050307	9.6	9.67	9.6	9.63	16317
BSCH	20050308	9.67	9.67	9.55	9.55	5417
BSCH	20050309	9.55	9.6	9.55	9.58	5991
BSCH	20050310	9.41	9.43	9.41	9.43	2115
BSCH	20050311	9.6	9.6	9.44	9.46	3151
BSCH	20050314	9.45	9.5	9.45	9.46	841
BSCH	20050315	9.46	9.55	9.46	9.55	6130
BSCH	20050316	9.51	9.53	9.36	9.36	8020
BSCH	20050317	9.32	9.32	9.3	9.31	238
BSCH	20050318	9.46	9.46	9.33	9.4	527
BSCH	20050321	9.35	9.35	9.33	9.33	428
BSCH	20050322	9.34	9.45	9.34	9.45	5546
BSCH	20050323	9.55	9.55	9.35	9.4	1481
BSCH	20050329	9.4	9.54	9.4	9.48	13596
BSCH	20050330	9.4	9.4	9.4	9.4	390
BSCH	20050331	9.5	9.5	9.37	9.37	1900
BSCH	20050401	9.37	9.4	9.35	9.35	1395
BSCH	20050404	9.3	9.3	9.16	9.2	11240
BSCH	20050405	9.3	9.3	9.24	9.25	1809
BSCH	20050406	9.25	9.6	9.25	9.38	2668
BSCH	20050407	9.38	9.49	9.38	9.41	1546
BSCH	20050408	9.49	9.5	9.45	9.47	7525
BSCH	20050411	9.5	9.5	9.37	9.39	2780
BSCH	20050412	9.38	9.38	9.29	9.3	6813
BSCH	20050413	9.39	9.4	9.36	9.4	3272
BSCH	20050415	9.3	9.31	9.2	9.21	8422
BSCH	20050418	9.21	9.21	9	9.02	13561
BSCH	20050419	9.15	9.15	9.05	9.14	3737
BSCH	20050420	9.14	9.14	9.04	9.14	2359
BSCH	20050421	9.02	9.09	9.02	9.04	1935
BSCH	20050422	9.14	9.16	9.03	9.16	2150
BSCH	20050425	9.02	9.16	9.02	9.16	1814
BSCH	20050426	9.02	9.06	9.01	9.06	1300
BSCH	20050427	9.03	9.14	8.98	8.98	4489
BSCH	20050428	9.05	9.05	8.93	8.93	1881
BSCH	20050429	8.93	9.08	8.93	8.99	4456
BSCH	20050502	9	9.05	9	9.02	3312
BSCH	20050503	9.02	9.12	9.02	9.12	2050
BSCH	20050504	9.13	9.24	9.11	9.24	771
BSCH	20050505	9.24	9.29	9.22	9.27	2975
BSCH	20050506	9.18	9.27	9.17	9.27	2790
BSCH	20050509	9.27	9.27	9.05	9.05	12643
BSCH	20050510	9.07	9.15	9.05	9.06	6954
BSCH	20050512	9.06	9.17	9.06	9.17	1644
BSCH	20050516	9.04	9.15	9.04	9.15	6313
BSCH	20050517	9.12	9.21	9.08	9.11	7397
BSCH	20050518	9.15	9.26	9.15	9.26	5541
BSCH	20050519	9.28	9.35	9.28	9.33	6534
BSCH	20050520	9.27	9.31	9.25	9.25	3405
BSCH	20050523	9.23	9.23	9.2	9.22	411
BSCH	20050524	9.19	9.25	9.17	9.25	5447
BSCH	20050525	9.13	9.3	9.13	9.17	2333
BSCH	20050526	9.29	9.29	9.29	9.29	200
BSCH	20050527	9.17	9.17	9.17	9.17	500
BSCH	20050530	9.2	9.3	9.17	9.3	7406
BSCH	20050531	9.3	9.3	9.24	9.25	1209
BSCH	20050601	9.26	9.35	9.26	9.35	6669
BSCH	20050602	9.35	9.45	9.35	9.36	13732
BSCH	20050603	9.28	9.4	9.28	9.37	2139
BSCH	20050606	9.37	9.37	9.28	9.28	768
BSCH	20050607	9.37	9.4	9.29	9.4	4244
BSCH	20050608	9.34	9.34	9.3	9.3	10991
BSCH	20050609	9.27	9.39	9.27	9.27	6044
BSCH	20050610	9.39	9.39	9.34	9.34	304
BTA	20040112	28.1	28.1	27.9	27.9	437
BTA	20040113	27.9	27.9	27.9	27.9	111
BTA	20040114	27.9	27.9	27.9	27.9	44
BTA	20040119	27.9	27.9	27.9	27.9	307
BTA	20040120	27.9	27.9	27.9	27.9	185
BTA	20040121	27.9	27.9	27.9	27.9	29
BTA	20040122	27.9	27.9	27.9	27.9	280
BTA	20040126	27.9	27.9	27.9	27.9	224
BTA	20040127	27.9	27.9	27.9	27.9	35
BTA	20040129	27.9	27.9	27.9	27.9	206
BTA	20040202	27.9	27.9	27.9	27.9	514
BTA	20040203	27.9	27.9	27.9	27.9	125
BTA	20040204	27.9	28	27.9	28	205
BTA	20040205	27.9	27.9	27.9	27.9	291
BTA	20040206	27.9	27.9	27.9	27.9	170
BTA	20040210	27.9	27.9	27.9	27.9	1678
BTA	20040213	27.9	27.9	27.9	27.9	30
BTA	20040217	27.9	27.9	27.9	27.9	133
BTA	20040218	27.9	27.9	27.9	27.9	311
BTA	20040219	27.9	27.9	27.9	27.9	14
BTA	20040220	27.9	27.9	27.9	27.9	749
BTA	20040223	27.9	27.9	27.9	27.9	175
BTA	20040225	27.9	27.9	27.9	27.9	162
BTA	20040226	27.9	28	27.9	27.9	803
BTA	20040227	0	0	0	27.9	0
BTA	20040303	27.9	27.9	27.9	27.9	133
BTA	20040304	27.9	27.9	27.9	27.9	229
BTA	20040305	27.9	27.9	27.9	27.9	490
BTA	20040308	27.9	27.9	27.9	27.9	68
BTA	20040309	27.9	27.9	27.9	27.9	192
BTA	20040310	27.9	27.9	27.9	27.9	3
BTA	20040311	27.9	27.9	27.9	27.9	217
BTA	20040312	27.9	27.9	27.9	27.9	175
BTA	20040315	27.9	27.9	27.9	27.9	109
BTA	20040316	27.9	27.9	27.9	27.9	78
BTA	20040317	0	0	0	27.9	0
BTA	20040318	0	0	0	27.9	0
BTA	20040319	0	0	0	27.9	0
BTA	20040322	27.9	27.9	27.9	27.9	181
BTA	20040323	27.9	27.9	27.9	27.9	668
BTA	20040324	28.2	28.2	28.2	28.2	646
BTA	20040325	28.2	28.2	28.2	28.2	130
BTA	20040326	28.5	28.5	28.5	28.5	191
BTA	20040329	28.5	28.5	28.5	28.5	582
BTA	20040330	29	29	29	29	152
BTA	20040331	29	31.8	29	31.8	88
BTA	20040401	0	0	0	31.8	0
BTA	20040402	29	29	29	29	872
BTA	20040405	29.5	29.5	29.5	29.5	163
BTA	20040406	29.5	29.5	29.5	29.5	16
BTA	20040408	29.5	29.5	29.5	29.5	540
BTA	20040413	29.5	29.5	29.5	29.5	226
BTA	20040414	30	30	30	30	269
BTA	20040415	0	0	0	30	0
BTA	20040416	27	27	25.42	25.42	357
BTA	20040419	25.45	25.45	25.45	25.45	10
BTA	20040420	0	0	0	25.45	0
BTA	20040421	27.99	27.99	27.99	27.99	100
BTA	20040422	26.82	26.82	26.82	26.82	47
BTA	20040423	0	0	0	26.82	0
BTA	20040426	26.55	26.55	26.55	26.55	44
BTA	20040427	0	0	0	26.55	0
BTA	20040428	0	0	0	26.55	0
BTA	20040429	26.63	26.63	26.62	26.63	324
BTA	20040430	26.62	26.62	26.62	26.62	79
BTA	20040503	0	0	0	26.62	0
BTA	20040504	26.62	26.62	26.62	26.62	99
BTA	20040505	26.62	26.64	25.87	26.55	454
BTA	20040506	26.55	26.55	26.55	26.55	167
BTA	20040507	0	0	0	26.55	0
BTA	20040510	26.55	26.55	26.52	26.52	174
BTA	20040511	26.55	26.55	26.5	26.5	338
BTA	20040512	0	0	0	26.5	0
BTA	20040513	29.16	35.2	29.16	34.71	1178
BTA	20040514	34.51	35	34.51	35	1209
BTA	20040517	35.1	35.1	34.82	34.82	501
BTA	20040518	35	35	34.82	34.83	1254
BTA	20040519	35	35	35	35	58
BTA	20040520	34.91	35	34.91	35	135
BTA	20040521	35	35	35	35	508
BTA	20040524	35	35	34.84	34.84	519
BTA	20040525	35	35	34.94	34.94	604
BTA	20040526	0	0	0	34.94	0
BTA	20040527	35.5	35.5	35.5	35.5	196
BTA	20040528	35.4	35.5	34.89	35.5	1636
BTA	20040531	35.5	35.5	35.5	35.5	100
BTA	20040601	35	35.5	35	35.5	811
BTA	20040602	35.04	35.48	35	35.48	1290
BTA	20040603	0	0	0	35.48	0
BTA	20040604	35.5	35.5	35.13	35.3	1267
BTA	20040607	35.3	35.3	35.17	35.17	218
BTA	20040608	35.1	35.17	35.1	35.17	352
BTA	20040609	35.2	35.2	35.1	35.1	1714
BTA	20040610	0	0	0	35.1	0
BTA	20040611	35.11	35.11	35.11	35.11	19
BTA	20040614	35.11	35.11	35.09	35.09	302
BTA	20040615	35.08	35.09	35.07	35.09	502
BTA	20040616	35.07	35.09	35.04	35.09	641
BTA	20040617	0	0	0	35.09	0
BTA	20040618	35.09	35.09	35.09	35.09	59
BTA	20040621	35.04	35.04	35.04	35.04	16
BTA	20040622	35.04	35.04	35.04	35.04	142
BTA	20040623	35.03	35.03	35.03	35.03	1
BTA	20040625	0	0	0	35.03	0
BTA	20040628	35.09	35.09	35.09	35.09	1
BTA	20040629	35.09	35.09	35.06	35.09	179
BTA	20040630	35.03	35.03	35	35	586
BTA	20040701	0	0	0	35	0
BTA	20040702	0	0	0	35	0
BTA	20040705	36	36	36	36	161981
BTA	20040706	36	36	36	36	2426
BTA	20040707	36	36	36	36	1696
BTA	20040708	36	36	36	36	2161
BTA	20040709	36	36	36	36	5163
BTA	20040712	36	36	36	36	4917
BTA	20040713	36	36	36	36	9101
BTA	20040714	36	36	36	36	5866
BTA	20040715	36	36	36	36	11181
BTA	20040716	36	36	36	36	2722
BTA	20040719	36	36	36	36	9700
BTA	20040720	36	36	36	36	4092
BTA	20040721	36	36	36	36	5421
BTA	20040722	36	36	36	36	3875
BTA	20040723	36	36	36	36	2352
BTA	20040726	36	36	36	36	5555
BTA	20040727	36	36	36	36	8559
BTA	20040728	36	36	36	36	5470
BTA	20040729	36	36	36	36	5383
BTA	20040730	36	36	36	36	4079
BTA	20040802	36	36	36	36	1955
BTA	20040803	36	36	36	36	1824
BTA	20040804	36	36	36	36	3385
BTA	20040805	36	36	36	36	2726
BTA	20040806	36	36	36	36	2553
BTA	20040809	36	36	36	36	831
BTA	20040810	36	36	36	36	1815
BTA	20040811	36	36	36	36	3116
BTA	20040812	36	36	36	36	1022
BTA	20040813	36	36	36	36	1013
BTA	20040816	36	36	36	36	2086
BTA	20040817	36	36	36	36	3034
BTA	20040818	36	36	36	36	657
BTA	20040819	36	36	36	36	1100
BTA	20040820	36	36	36	36	2957
BTA	20040823	36	36	36	36	792
BTA	20040824	36	36	36	36	1715
BTA	20040825	36	36	36	36	2076
BTA	20040826	36	36	36	36	3226
BTA	20040827	36	36	36	36	1196
BTA	20040830	36	36	36	36	513
BTA	20040831	36	36	36	36	1167
BTA	20040901	36	36	36	36	975
BTA	20040902	36	36	36	36	2657
BTA	20040903	36	36	36	36	5984
BTA	20040906	36	36	36	36	1243
BTA	20040907	36	36	36	36	1244
BTA	20040908	36	36	36	36	7810
BTA	20040909	36	36	36	36	5954
BTA	20040910	36	36	36	36	2948
BTA	20040913	36	36	36	36	1994
BTA	20040914	36	36	36	36	1694
BTA	20040915	36	36	36	36	3083
BTA	20040916	36	36	36	36	1499
BTA	20040917	36	36	36	36	2971
BTA	20040920	36	36	36	36	13199
BTA	20040921	36	36	36	36	5605
BTA	20040922	36	36	36	36	6912
BTA	20040923	36	36	36	36	1452
BTA	20040924	36	36	36	36	2493
BTA	20040927	36	36	36	36	9323
BTA	20040928	36	36	36	36	2015
BTA	20040929	36	36	36	36	8272
BTA	20040930	36	36	36	36	3191
BTA	20041001	36	36	36	36	0
BTA	20041004	36	36	36	36	0
BTA	20041005	0	0	0	36	0
BTA	20041012	0	0	0	36	0
BTA	20041018	0	0	0	36	0
BTA	20041026	0	0	0	36	0
BTA	20041027	0	0	0	36	0
BTA	20041028	0	0	0	36	0
BTA	20041029	0	0	0	36	0
BTA	20041101	0	0	0	36	0
BTA	20041102	0	0	0	36	0
BTA	20041103	0	0	0	36	0
BTA	20041104	0	0	0	36	0
BTA	20041107	0	0	0	36	0
BTA	20041108	0	0	0	36	0
BTA	20041109	0	0	0	36	0
BTA	20041111	0	0	0	36	0
BTA	20041112	0	0	0	36	0
BTA	20041123	0	0	0	36	0
BTA	20041124	0	0	0	36	0
BTA	20041125	0	0	0	36	0
BTA	20041126	0	0	0	36	0
BTA	20041129	0	0	0	36	0
BTA	20041130	0	0	0	36	0
BTA	20041201	0	0	0	36	0
BTA	20041202	0	0	0	36	0
BTA	20041206	0	0	0	36	0
BTA	20041208	0	0	0	36	0
BTA	20041210	0	0	0	36	0
BTA	20041216	0	0	0	36	0
BTA	20041224	0	0	0	36	0
BTA	20041227	0	0	0	36	0
BTA	20041228	0	0	0	36	0
BTA	20041229	0	0	0	36	0
BTA	20041230	0	0	0	36	0
BTA	20041231	0	0	0	36	0
BTA	20050103	0	0	0	36	0
BTA	20050104	0	0	0	36	0
BTA	20050105	0	0	0	36	0
BTA	20050106	0	0	0	36	0
BTA	20050107	0	0	0	36	0
BTA	20050110	0	0	0	36	0
BTA	20050111	0	0	0	36	0
BTA	20050112	0	0	0	36	0
BTA	20050114	0	0	0	36	0
BTA	20050118	0	0	0	36	0
BTA	20050120	0	0	0	36	0
BTA	20050124	0	0	0	36	0
BTA	20050125	0	0	0	36	0
BTA	20050126	0	0	0	36	0
BTA	20050127	0	0	0	36	0
BTA	20050131	0	0	0	36	0
BTA	20050201	0	0	0	36	0
BTA	20050202	0	0	0	36	0
BTA	20050203	0	0	0	36	0
BTA	20050207	0	0	0	36	0
BTA	20050208	0	0	0	36	0
BTA	20050209	0	0	0	36	0
BTA	20050210	0	0	0	36	0
BTA	20050211	0	0	0	36	0
BTA	20050216	0	0	0	36	0
BTA	20050218	0	0	0	36	0
BTA	20050221	0	0	0	36	0
BTA	20050224	0	0	0	36	0
BTA	20050225	0	0	0	36	0
BTA	20050228	0	0	0	36	0
BTA	20050314	0	0	0	36	0
BTA	20050321	0	0	0	36	0
BTA	20050323	0	0	0	36	0
BTA	20050405	0	0	0	36	0
BTA	20050407	0	0	0	36	0
BTA	20050408	0	0	0	36	0
BTA	20050411	0	0	0	36	0
BTA	20050415	0	0	0	36	0
BTA	20050425	0	0	0	36	0
BTA	20050427	0	0	0	36	0
BTA	20050428	0	0	0	36	0
BTA	20050429	0	0	0	36	0
BTA	20050503	0	0	0	36	0
BTA	20050505	0	0	0	36	0
CAIMA	20040119	6.11	6.11	6.11	6.11	66
CAIMA	20040217	5.67	5.67	5.67	5.67	100
CAIMA	20040218	5.85	5.85	5.85	5.85	920
CAIMA	20040219	5.85	5.85	5.85	5.85	100
CAIMA	20040220	5.75	5.75	5.72	5.72	621
CAIMA	20040223	5.72	5.72	5.72	5.72	300
CAIMA	20040225	5.72	5.8	5.22	5.8	914
CAIMA	20040227	0	0	0	5.8	0
CAIMA	20040301	5.8	5.8	5.8	5.8	345
CAIMA	20040302	5.7	5.7	5.7	5.7	35
CAIMA	20040305	5.75	5.75	5.75	5.75	100
CAIMA	20040308	0	0	0	5.75	0
CAIMA	20040309	5.7	5.7	5.7	5.7	130
CAIMA	20040310	5.7	5.7	5.7	5.7	130
CAIMA	20040311	5.71	5.71	5.7	5.7	903
CAIMA	20040312	0	0	0	5.7	0
CAIMA	20040315	5.69	5.71	5.69	5.71	260
CAIMA	20040316	5.69	5.71	5.69	5.71	260
CAIMA	20040317	5.4	5.89	5.37	5.89	719
CAIMA	20040318	5.45	5.75	5.43	5.75	530
CAIMA	20040319	0	0	0	5.75	0
CAIMA	20040322	0	0	0	5.75	0
CAIMA	20040323	5.7	5.7	5.7	5.7	400
CAIMA	20040324	5.46	5.78	5.46	5.78	202
CAIMA	20040325	0	0	0	5.78	0
CAIMA	20040326	0	0	0	5.78	0
CAIMA	20040329	0	0	0	5.78	0
CAIMA	20040330	0	0	0	5.78	0
CAIMA	20040331	5.49	5.73	5.22	5.73	2790
CAIMA	20040401	0	0	0	5.73	0
CAIMA	20040402	5.27	5.73	5.27	5.73	1200
CAIMA	20040405	5.36	5.36	5.36	5.36	66
CAIMA	20040406	5.4	5.4	5.4	5.4	53
CAIMA	20040407	5.41	5.41	5.41	5.41	200
CAIMA	20040408	0	0	0	5.41	0
CAIMA	20040413	5.43	5.43	5.22	5.22	1505
CAIMA	20040414	0	0	0	5.22	0
CAIMA	20040415	5.45	5.45	5.27	5.27	238
CAIMA	20040416	0	0	0	5.27	0
CAIMA	20040419	0	0	0	5.27	0
CAIMA	20040420	5.27	5.27	5.27	5.27	1400
CAIMA	20040421	0	0	0	5.27	0
CAIMA	20040422	0	0	0	5.27	0
CAIMA	20040423	0	0	0	5.27	0
CAIMA	20040426	5.27	5.27	5.27	5.27	299
CAIMA	20040427	5.27	5.27	5.27	5.27	1263
CAIMA	20040428	0	0	0	5.27	0
CAIMA	20040429	0	0	0	5.27	0
CAIMA	20040430	0	0	0	5.27	0
CAIMA	20040503	0	0	0	5.27	0
CAIMA	20040504	0	0	0	5.27	0
CAIMA	20040505	5.23	5.23	5.23	5.23	200
CAIMA	20040506	5.65	5.65	5.25	5.25	1179
CAIMA	20040507	0	0	0	5.25	0
CAIMA	20040510	0	0	0	5.25	0
CAIMA	20040511	0	0	0	5.25	0
CAIMA	20040512	0	0	0	5.25	0
CAIMA	20040513	5.25	5.25	5.25	5.25	131
CAIMA	20040514	0	0	0	5.25	0
CAIMA	20040517	5.25	5.25	5.25	5.25	179
CAIMA	20040518	5.64	5.69	4.73	5.27	2043
CAIMA	20040519	0	0	0	5.27	0
CAIMA	20040520	0	0	0	5.27	0
CAIMA	20040521	0	0	0	5.27	0
CAIMA	20040524	4.33	4.99	4.33	4.99	918
CAIMA	20040525	4.75	4.75	4.75	4.75	180
CAIMA	20040526	5.18	5.19	5.18	5.19	480
CAIMA	20040527	0	0	0	5.19	0
CAIMA	20040528	4.77	4.77	4.77	4.77	20
CAIMA	20040531	0	0	0	4.77	0
CAIMA	20040601	0	0	0	4.77	0
CAIMA	20040602	5.44	5.44	5.44	5.44	250
CAIMA	20040603	0	0	0	5.44	0
CAIMA	20040604	4.82	5.05	4.82	5.05	400
CAIMA	20040607	4.8	4.8	4.8	4.8	200
CAIMA	20040608	0	0	0	4.8	0
CAIMA	20040609	0	0	0	4.8	0
CAIMA	20040610	0	0	0	4.8	0
CAIMA	20040611	0	0	0	4.8	0
CAIMA	20040614	0	0	0	4.8	0
CAIMA	20040615	0	0	0	4.8	0
CAIMA	20040616	0	0	0	4.8	0
CAIMA	20040617	0	0	0	4.8	0
CAIMA	20040618	0	0	0	4.8	0
CAIMA	20040621	0	0	0	4.8	0
CAIMA	20040622	0	0	0	4.8	0
CAIMA	20040623	0	0	0	4.8	0
CAIMA	20040625	0	0	0	4.8	0
CAIMA	20040628	0	0	0	4.8	0
CAIMA	20040629	4.6	4.6	4.52	4.52	299
CAIMA	20040630	0	0	0	4.52	0
CAIMA	20040701	0	0	0	4.52	0
CAIMA	20040702	4.55	4.55	4.55	4.55	100
CAIMA	20040708	4.52	4.52	4.52	4.52	299
CAIMA	20040709	4.55	4.57	4.55	4.57	79
CAIMA	20040712	4.51	4.51	4.51	4.51	100
CAIMA	20040719	4.52	4.52	4.52	4.52	59
CAIMA	20040722	4.51	4.51	4.51	4.51	59
CAIMA	20040723	0	0	0	4.51	0
CAIMA	20040726	0	0	0	4.51	0
CAIMA	20040727	0	0	0	4.51	0
CAIMA	20040728	0	0	0	4.51	0
CAIMA	20040729	0	0	0	4.51	0
CAIMA	20040730	0	0	0	4.51	0
CAIMA	20040802	4.51	4.51	4.06	4.06	646
CAIMA	20040803	0	0	0	4.06	0
CAIMA	20040804	0	0	0	4.06	0
CAIMA	20040805	0	0	0	4.06	0
CAIMA	20040806	0	0	0	4.06	0
CAIMA	20040811	0	0	0	4.06	0
CAIMA	20040812	0	0	0	4.06	0
CAIMA	20040813	0	0	0	4.06	0
CAIMA	20040816	5.21	5.21	4.05	4.05	219
CAIMA	20040817	0	0	0	4.05	0
CAIMA	20040818	4.45	4.45	4.45	4.45	118
CAIMA	20040819	4.45	4.45	4.45	4.45	345
CAIMA	20040820	4.45	4.45	4.45	4.45	0
CAIMA	20040823	4.45	4.45	4.45	4.45	0
CAIMA	20040824	4.45	4.45	4.45	4.45	0
CAIMA	20040825	4.45	4.45	4.45	4.45	0
CAIMA	20040826	4.45	4.45	4.45	4.45	0
CAIMA	20040827	4.45	4.45	4.45	4.45	0
CAIMA	20040830	4.45	4.45	4.45	4.45	0
CAIMA	20040831	4.07	4.07	4.07	4.07	130
CAIMA	20040903	4.59	4.59	4.59	4.59	100
CAIMA	20040906	4.07	4.07	4.07	4.07	47
CAIMA	20040907	4.2	4.2	4.19	4.19	130
CAIMA	20040910	4.19	4.19	4.19	4.19	479
CAIMA	20040913	4.6	5	4.6	5	1232
CAIMA	20040914	5.16	5.16	5.16	5.16	40
CAIMA	20040915	5	5.24	5	5.2	7812
CAIMA	20040916	5.5	5.5	5.5	5.5	360
CAIMA	20040917	5.5	5.5	5.5	5.5	490
CAIMA	20040920	5.82	6.25	5.82	6.23	2602
CAIMA	20040921	6.21	6.21	6.12	6.15	1120
CAIMA	20040922	6.1	6.14	6.1	6.14	373
CAIMA	20040923	6.05	6.22	6.05	6.15	21774
CAIMA	20040924	6.22	6.3	6.22	6.3	7042
CAIMA	20040927	6.29	6.29	6.28	6.28	5700
CAIMA	20040928	6.28	6.28	6.27	6.27	890
CAIMA	20040929	6.27	6.27	6.25	6.25	1450
CAIMA	20040930	0	0	0	6.25	0
CAIMA	20041001	0	0	0	6.25	0
CAIMA	20041004	6.3	6.3	6.3	6.3	100
CAIMA	20041005	0	0	0	6.3	0
CAIMA	20041006	6.25	6.25	6.25	6.25	1126
CAIMA	20041007	6.25	6.26	6.25	6.26	1170
CAIMA	20041008	6.26	6.3	6.26	6.3	50
CAIMA	20041011	6.25	6.26	6.25	6.26	4374
CAIMA	20041012	6.3	6.3	6.3	6.3	1678
CAIMA	20041013	6.27	6.27	6.26	6.26	3000
CAIMA	20041018	0	0	0	6.26	0
CAIMA	20041019	6.29	6.29	6.29	6.29	1198
CAIMA	20041020	6.39	6.4	6.39	6.4	40540
CAIMA	20041021	6.4	6.4	6.4	6.4	38137
CAIMA	20041025	6.4	6.4	6.4	6.4	784
CAIMA	20041026	6.33	6.33	6.33	6.33	594
CAIMA	20041027	0	0	0	6.33	0
CAIMA	20041028	6.33	6.33	6.33	6.33	200
CAIMA	20041029	0	0	0	6.33	0
CAIMA	20041101	0	0	0	6.33	0
CAIMA	20041102	0	0	0	6.33	0
CAIMA	20041103	0	0	0	6.33	0
CAIMA	20041104	0	0	0	6.33	0
CAIMA	20041107	0	0	0	6.33	0
CAIMA	20041108	0	0	0	6.33	0
CAIMA	20041109	6.4	6.4	6.4	6.4	7555
CAIMA	20041110	6.4	6.4	6.4	6.4	3663
CAIMA	20041111	6.4	6.4	6.4	6.4	2463
CAIMA	20041112	6.4	6.4	6.4	6.4	7603
CAIMA	20041115	6.4	6.4	6.4	6.4	6591
CAIMA	20041116	6.4	6.4	6.4	6.4	3734
CAIMA	20041117	6.4	6.4	6.4	6.4	31507
CAIMA	20041118	6.4	6.4	6.4	6.4	45523
CAIMA	20041119	6.4	6.4	6.4	6.4	2611
CAIMA	20041122	6.4	6.4	6.4	6.4	2584
CAIMA	20041123	6.4	6.4	6.4	6.4	1779
CAIMA	20041124	6.4	6.4	6.4	6.4	4219
CAIMA	20041125	6.4	6.4	6.4	6.4	435
CAIMA	20041126	6.4	6.4	6.4	6.4	4847
CAIMA	20041129	6.4	6.4	6.4	6.4	4129
CAIMA	20041130	6.4	6.4	6.4	6.4	119
CAIMA	20041201	6.4	6.4	6.4	6.4	1844
CAIMA	20041202	6.4	6.4	6.4	6.4	1710
CAIMA	20041203	6.4	6.4	6.4	6.4	10188
CAIMA	20041207	6.4	6.4	6.4	6.4	1026
CAIMA	20041209	6.4	6.4	6.4	6.4	654
CAIMA	20041210	6.4	6.4	6.4	6.4	1259
CAIMA	20041213	6.4	6.4	6.4	6.4	2492
CAIMA	20041214	6.4	6.4	6.4	6.4	2042
CAIMA	20041215	6.4	6.4	6.4	6.4	2421
CAIMA	20041216	6.4	6.4	6.4	6.4	500
CAIMA	20041217	6.4	6.4	6.4	6.4	21008
CAIMA	20041220	6.4	6.4	6.4	6.4	1348
CAIMA	20041221	6.4	6.4	6.4	6.4	1662
CAIMA	20041222	6.4	6.4	6.4	6.4	2262
CAIMA	20041223	6.4	6.4	6.4	6.4	1282
CAIMA	20041227	6.4	6.4	6.4	6.4	238
CAIMA	20050117	6.4	6.4	6.4	6.4	1794
CAIMA	20050119	6.4	6.4	6.4	6.4	2060
CAIMA	20050121	6.4	6.4	6.4	6.4	4062
CAIMA	20050124	6.4	6.4	6.4	6.4	837
CAIMA	20050125	6.4	6.4	6.4	6.4	4046
CAIMA	20050126	6.4	6.4	6.4	6.4	5889
CAIMA	20050127	6.4	6.4	6.4	6.4	15114
CAIMA	20050128	6.4	6.4	6.4	6.4	5594
CAIMA	20050610	0	0	0	6.4	0
CAMORIM	20040112	1.11	1.11	1.09	1.1	13344
CAMORIM	20040113	1.09	1.11	1.09	1.11	97073
CAMORIM	20040114	1.11	1.11	1.09	1.1	108427
CAMORIM	20040115	1.09	1.1	1.09	1.1	181146
CAMORIM	20040116	1.1	1.1	1.09	1.09	73636
CAMORIM	20040119	1.1	1.1	1.09	1.1	259065
CAMORIM	20040120	1.1	1.11	1.1	1.1	97978
CAMORIM	20040121	1.1	1.12	1.1	1.12	211303
CAMORIM	20040122	1.12	1.18	1.11	1.18	326816
CAMORIM	20040123	1.18	1.18	1.15	1.17	139388
CAMORIM	20040126	1.17	1.18	1.17	1.17	261232
CAMORIM	20040127	1.17	1.19	1.17	1.18	406511
CAMORIM	20040128	1.18	1.2	1.18	1.2	85630
CAMORIM	20040129	1.2	1.22	1.18	1.2	352752
CAMORIM	20040130	1.2	1.2	1.18	1.2	19420
CAMORIM	20040202	1.19	1.19	1.18	1.18	74533
CAMORIM	20040203	1.18	1.18	1.17	1.17	15006
CAMORIM	20040204	1.17	1.17	1.15	1.15	68774
CAMORIM	20040205	1.16	1.16	1.15	1.15	40133
CAMORIM	20040206	1.15	1.16	1.14	1.15	73811
CAMORIM	20040209	1.16	1.18	1.16	1.17	125812
CAMORIM	20040210	1.16	1.17	1.16	1.17	53131
CAMORIM	20040211	1.17	1.18	1.16	1.17	176379
CAMORIM	20040212	1.17	1.19	1.17	1.19	521944
CAMORIM	20040213	1.18	1.2	1.18	1.19	67299
CAMORIM	20040216	1.19	1.22	1.19	1.22	338150
CAMORIM	20040217	1.21	1.23	1.21	1.22	885700
CAMORIM	20040218	1.22	1.22	1.21	1.21	188344
CAMORIM	20040219	1.22	1.22	1.21	1.22	55446
CAMORIM	20040220	1.21	1.22	1.2	1.2	40704
CAMORIM	20040223	1.21	1.22	1.19	1.21	39887
CAMORIM	20040224	1.22	1.22	1.2	1.2	36604
CAMORIM	20040225	1.22	1.25	1.2	1.24	158416
CAMORIM	20040226	1.24	1.25	1.23	1.25	98294
CAMORIM	20040227	1.24	1.26	1.24	1.24	266709
CAMORIM	20040301	1.24	1.26	1.24	1.25	104119
CAMORIM	20040302	1.25	1.28	1.25	1.28	320430
CAMORIM	20040303	1.29	1.3	1.28	1.29	209217
CAMORIM	20040304	1.29	1.3	1.27	1.29	180944
CAMORIM	20040305	1.29	1.29	1.27	1.27	39682
CAMORIM	20040308	1.27	1.3	1.27	1.3	104663
CAMORIM	20040309	1.3	1.3	1.28	1.29	44691
CAMORIM	20040310	1.29	1.29	1.25	1.29	65215
CAMORIM	20040311	1.25	1.25	1.2	1.24	135824
CAMORIM	20040312	1.25	1.27	1.19	1.27	99009
CAMORIM	20040315	1.27	1.3	1.24	1.25	245920
CAMORIM	20040316	1.24	1.26	1.24	1.25	62199
CAMORIM	20040317	1.24	1.28	1.24	1.28	99986
CAMORIM	20040318	1.27	1.29	1.27	1.28	97226
CAMORIM	20040319	1.25	1.28	1.25	1.28	5800
CAMORIM	20040322	1.27	1.27	1.23	1.23	132252
CAMORIM	20040323	1.21	1.25	1.21	1.22	7670
CAMORIM	20040324	1.21	1.24	1.2	1.2	18286
CAMORIM	20040325	1.22	1.25	1.22	1.23	74614
CAMORIM	20040326	1.24	1.24	1.23	1.23	6301
CAMORIM	20040329	1.23	1.24	1.23	1.23	1950
CAMORIM	20040330	1.23	1.23	1.23	1.23	15665
CAMORIM	20040331	1.23	1.23	1.22	1.22	5750
CAMORIM	20040401	1.23	1.23	1.21	1.23	9833
CAMORIM	20040402	1.21	1.24	1.21	1.24	21623
CAMORIM	20040405	1.24	1.24	1.21	1.22	9177
CAMORIM	20040406	1.24	1.24	1.21	1.22	30687
CAMORIM	20040407	1.22	1.24	1.21	1.24	48635
CAMORIM	20040408	1.24	1.24	1.23	1.23	17400
CAMORIM	20040413	1.24	1.24	1.22	1.24	103368
CAMORIM	20040414	1.25	1.25	1.24	1.24	22000
CAMORIM	20040415	1.26	1.26	1.24	1.26	46816
CAMORIM	20040416	1.26	1.27	1.26	1.27	68273
CAMORIM	20040419	1.26	1.26	1.25	1.26	21620
CAMORIM	20040420	1.23	1.26	1.23	1.25	14409
CAMORIM	20040421	1.25	1.25	1.24	1.25	21328
CAMORIM	20040422	1.26	1.28	1.25	1.27	649151
CAMORIM	20040423	1.25	1.27	1.24	1.27	20053
CAMORIM	20040426	1.26	1.26	1.25	1.26	8407
CAMORIM	20040427	1.24	1.24	1.24	1.24	800
CAMORIM	20040428	1.24	1.25	1.24	1.25	7800
CAMORIM	20040429	1.25	1.27	1.24	1.27	121000
CAMORIM	20040430	1.26	1.27	1.26	1.27	142119
CAMORIM	20040503	1.25	1.25	1.25	1.25	10100
CAMORIM	20040504	1.25	1.26	1.25	1.26	6560
CAMORIM	20040505	1.23	1.28	1.23	1.28	220620
CAMORIM	20040506	1.26	1.27	1.25	1.26	4913
CAMORIM	20040507	1.28	1.28	1.25	1.25	16751
CAMORIM	20040510	1.25	1.27	1.25	1.27	12889
CAMORIM	20040511	1.26	1.27	1.26	1.27	16345
CAMORIM	20040512	1.26	1.27	1.26	1.27	19741
CAMORIM	20040513	1.25	1.27	1.25	1.27	8530
CAMORIM	20040514	1.25	1.25	1.25	1.25	11500
CAMORIM	20040517	1.25	1.26	1.25	1.26	56362
CAMORIM	20040518	1.25	1.26	1.24	1.26	11424
CAMORIM	20040519	1.24	1.27	1.24	1.26	593962
CAMORIM	20040520	1.26	1.27	1.25	1.27	199577
CAMORIM	20040521	1.26	1.27	1.26	1.27	222096
CAMORIM	20040524	1.26	1.28	1.26	1.28	138674
CAMORIM	20040525	1.26	1.27	1.25	1.26	15165
CAMORIM	20040526	1.25	1.26	1.25	1.26	34816
CAMORIM	20040527	1.26	1.26	1.23	1.26	93178
CAMORIM	20040528	1.25	1.27	1.25	1.27	10277
CAMORIM	20040531	1.25	1.25	1.23	1.24	69851
CAMORIM	20040601	1.22	1.24	1.22	1.24	20650
CAMORIM	20040602	1.23	1.24	1.22	1.23	29035
CAMORIM	20040603	1.22	1.25	1.22	1.25	4000
CAMORIM	20040604	1.22	1.25	1.22	1.24	12066
CAMORIM	20040607	1.23	1.24	1.22	1.24	17165
CAMORIM	20040608	1.24	1.24	1.23	1.23	4679
CAMORIM	20040609	1.23	1.23	1.22	1.22	10500
CAMORIM	20040610	0	0	0	1.23	0
CAMORIM	20040611	1.23	1.23	1.22	1.22	7400
CAMORIM	20040614	1.22	1.22	1.22	1.22	21900
CAMORIM	20040615	1.22	1.23	1.22	1.23	5467
CAMORIM	20040616	1.21	1.22	1.21	1.21	25958
CAMORIM	20040617	1.21	1.24	1.21	1.24	7900
CAMORIM	20040618	1.22	1.23	1.22	1.23	4738
CAMORIM	20040621	1.21	1.22	1.21	1.22	22188
CAMORIM	20040622	1.21	1.22	1.2	1.22	26465
CAMORIM	20040623	1.21	1.21	1.21	1.21	1300
CAMORIM	20040624	1.21	1.21	1.21	1.21	1703
CAMORIM	20040625	1.21	1.21	1.2	1.2	5878
CAMORIM	20040628	1.2	1.2	1.17	1.2	16769
CAMORIM	20040629	1.18	1.23	1.18	1.23	44910
CAMORIM	20040630	1.19	1.23	1.19	1.2	62502
CAMORIM	20040701	1.21	1.21	1.19	1.19	13745
CAMORIM	20040702	1.21	1.21	1.2	1.2	4800
CAMORIM	20040705	1.19	1.19	1.19	1.19	2866
CAMORIM	20040706	1.19	1.2	1.19	1.2	1974
CAMORIM	20040707	1.19	1.19	1.18	1.18	21749
CAMORIM	20040708	1.17	1.18	1.16	1.16	72931
CAMORIM	20040709	1.16	1.18	1.16	1.17	8077
CAMORIM	20040712	1.17	1.19	1.17	1.19	120
CAMORIM	20040713	1.17	1.18	1.16	1.17	86539
CAMORIM	20040714	1.17	1.17	1.17	1.17	2000
CAMORIM	20040715	1.17	1.18	1.16	1.18	14424
CAMORIM	20040716	1.16	1.17	1.15	1.17	70664
CAMORIM	20040719	1.16	1.18	1.16	1.16	29301
CAMORIM	20040720	1.17	1.17	1.14	1.17	14376
CAMORIM	20040721	1.17	1.18	1.15	1.16	19089
CAMORIM	20040722	1.17	1.17	1.15	1.15	30678
CAMORIM	20040723	1.16	1.17	1.15	1.16	23143
CAMORIM	20040726	1.17	1.17	1.16	1.16	2740
CAMORIM	20040727	1.15	1.15	1.14	1.15	79350
CAMORIM	20040728	1.16	1.16	1.16	1.16	7300
CAMORIM	20040729	1.16	1.16	1.15	1.15	9166
CAMORIM	20040730	1.16	1.16	1.16	1.16	13250
CAMORIM	20040802	1.16	1.16	1.16	1.16	31030
CAMORIM	20040803	1.16	1.16	1.15	1.15	62250
CAMORIM	20040804	1.17	1.17	1.14	1.15	67234
CAMORIM	20040805	1.15	1.15	1.14	1.14	80514
CAMORIM	20040806	1.15	1.16	1.14	1.14	63530
CAMORIM	20040809	1.15	1.15	1.13	1.14	72552
CAMORIM	20040810	1.14	1.14	1.13	1.13	71750
CAMORIM	20040811	1.14	1.14	1.14	1.14	75050
CAMORIM	20040812	1.14	1.14	1.12	1.14	76353
CAMORIM	20040813	1.14	1.14	1.13	1.13	60000
CAMORIM	20040816	1.14	1.15	1.13	1.15	79650
CAMORIM	20040817	1.14	1.15	1.14	1.15	99029
CAMORIM	20040818	1.15	1.15	1.14	1.15	60003
CAMORIM	20040819	1.15	1.16	1.14	1.16	62116
CAMORIM	20040820	1.14	1.16	1.14	1.15	62082
CAMORIM	20040823	1.14	1.14	1.14	1.14	56392
CAMORIM	20040824	1.15	1.19	1.15	1.19	49614
CAMORIM	20040825	1.19	1.22	1.18	1.2	318421
CAMORIM	20040826	1.21	1.21	1.18	1.2	52011
CAMORIM	20040827	1.2	1.21	1.2	1.21	34193
CAMORIM	20040830	1.21	1.21	1.19	1.19	3450
CAMORIM	20040831	1.19	1.19	1.19	1.19	1412
CAMORIM	20040901	1.19	1.2	1.19	1.19	5034
CAMORIM	20040902	1.19	1.2	1.19	1.2	42161
CAMORIM	20040903	1.19	1.2	1.19	1.2	64757
CAMORIM	20040906	1.2	1.2	1.19	1.19	30829
CAMORIM	20040907	1.19	1.19	1.17	1.17	138491
CAMORIM	20040908	1.17	1.18	1.17	1.17	69190
CAMORIM	20040909	1.17	1.17	1.17	1.17	102026
CAMORIM	20040910	1.18	1.18	1.17	1.17	61400
CAMORIM	20040913	1.17	1.18	1.17	1.18	73039
CAMORIM	20040914	1.18	1.18	1.17	1.17	69145
CAMORIM	20040915	1.18	1.18	1.17	1.17	85271
CAMORIM	20040916	1.18	1.18	1.17	1.17	68300
CAMORIM	20040917	1.17	1.18	1.17	1.18	88700
CAMORIM	20040920	1.17	1.17	1.17	1.17	61000
CAMORIM	20040921	1.18	1.18	1.16	1.17	83214
CAMORIM	20040922	1.16	1.17	1.16	1.16	34299
CAMORIM	20040923	1.17	1.18	1.16	1.18	71796
CAMORIM	20040924	1.18	1.18	1.17	1.18	56728
CAMORIM	20040927	1.18	1.18	1.15	1.18	26281
CAMORIM	20040928	1.18	1.18	1.16	1.16	40060
CAMORIM	20040929	1.17	1.17	1.14	1.16	180410
CAMORIM	20040930	1.17	1.17	1.13	1.13	188940
CAMORIM	20041001	1.15	1.15	1.12	1.13	158100
CAMORIM	20041004	1.15	1.15	1.12	1.13	221469
CAMORIM	20041005	1.13	1.13	1.12	1.12	292850
CAMORIM	20041006	1.12	1.12	1.09	1.09	1264952
CAMORIM	20041007	1.1	1.12	1.1	1.11	654939
CAMORIM	20041008	1.12	1.12	1.11	1.11	144293
CAMORIM	20041011	1.12	1.12	1.11	1.12	46646
CAMORIM	20041012	1.13	1.13	1.1	1.11	52523
CAMORIM	20041013	1.12	1.12	1.1	1.11	36686
CAMORIM	20041014	1.11	1.12	1.11	1.11	101609
CAMORIM	20041015	1.11	1.11	1.1	1.1	43500
CAMORIM	20041018	1.11	1.11	1.09	1.09	120222
CAMORIM	20041019	1.1	1.12	1.1	1.12	195855
CAMORIM	20041020	1.12	1.12	1.11	1.11	108689
CAMORIM	20041021	1.11	1.11	1.1	1.11	45809
CAMORIM	20041022	1.12	1.12	1.1	1.12	69572
CAMORIM	20041025	1.1	1.11	1.09	1.11	136729
CAMORIM	20041026	1.1	1.1	1.09	1.09	34688
CAMORIM	20041027	1.11	1.11	1.09	1.1	26112
CAMORIM	20041028	1.1	1.11	1.09	1.11	63550
CAMORIM	20041029	1.11	1.11	1.1	1.1	71000
CAMORIM	20041101	1.11	1.11	1.1	1.11	40480
CAMORIM	20041102	1.12	1.12	1.1	1.1	51900
CAMORIM	20041103	1.1	1.11	1.09	1.09	238441
CAMORIM	20041104	1.1	1.1	1.09	1.09	108892
CAMORIM	20041107	1.09	1.1	1.09	1.09	46051
CAMORIM	20041108	1.09	1.09	1.09	1.09	45324
CAMORIM	20041109	1.09	1.09	1.08	1.08	75027
CAMORIM	20041110	1.09	1.11	1.08	1.11	94383
CAMORIM	20041111	1.1	1.11	1.09	1.1	74687
CAMORIM	20041112	1.11	1.11	1.09	1.1	55659
CAMORIM	20041115	1.1	1.1	1.09	1.1	68673
CAMORIM	20041116	1.09	1.09	1.08	1.09	85960
CAMORIM	20041117	1.09	1.1	1.08	1.1	96370
CAMORIM	20041118	1.08	1.09	1.08	1.09	268545
CAMORIM	20041119	1.09	1.09	1.07	1.09	197545
CAMORIM	20041122	1.07	1.1	1.07	1.1	112419
CAMORIM	20041123	1.1	1.1	1.09	1.1	80856
CAMORIM	20041124	1.1	1.1	1.08	1.09	132306
CAMORIM	20041125	1.09	1.09	1.08	1.08	30042
CAMORIM	20041126	1.1	1.1	1.08	1.09	109276
CAMORIM	20041129	1.1	1.1	1.08	1.09	126085
CAMORIM	20041130	1.09	1.09	1.08	1.09	88219
CAMORIM	20041201	1.08	1.08	1.07	1.07	83537
CAMORIM	20041202	1.07	1.09	1.07	1.09	30247
CAMORIM	20041203	1.1	1.1	1.08	1.08	30500
CAMORIM	20041206	1.09	1.09	1.08	1.08	7000
CAMORIM	20041207	1.09	1.1	1.08	1.08	158222
CAMORIM	20041208	1.08	1.09	1.08	1.09	18850
CAMORIM	20041209	1.09	1.09	1.07	1.08	87516
CAMORIM	20041210	1.08	1.08	1.08	1.08	15400
CAMORIM	20041213	1.09	1.09	1.07	1.08	35386
CAMORIM	20041214	1.07	1.08	1.07	1.08	79289
CAMORIM	20041215	1.08	1.08	1.08	1.08	26770
CAMORIM	20041216	1.08	1.08	1.07	1.08	64680
CAMORIM	20041217	1.08	1.08	1.06	1.06	15313
CAMORIM	20041220	1.06	1.07	1.06	1.07	27394
CAMORIM	20041221	1.07	1.08	1.06	1.08	18533
CAMORIM	20041222	1.07	1.08	1.06	1.08	30273
CAMORIM	20041223	1.06	1.07	1.06	1.06	13204
CAMORIM	20041224	1.07	1.07	1.07	1.07	500
CAMORIM	20041227	1.06	1.06	1.06	1.06	33666
CAMORIM	20041228	1.06	1.06	1.06	1.06	699
CAMORIM	20041229	1.07	1.07	1.06	1.06	4343
CAMORIM	20041230	1.06	1.06	1.05	1.06	63547
CAMORIM	20041231	1.06	1.07	1.06	1.06	4634
CAMORIM	20050103	1.06	1.06	1.04	1.04	41707
CAMORIM	20050104	1.04	1.05	1.03	1.03	201590
CAMORIM	20050105	1.04	1.05	1.03	1.04	117728
CAMORIM	20050106	1.05	1.06	1.04	1.04	18100
CAMORIM	20050107	1.04	1.07	1.04	1.06	134844
CAMORIM	20050110	1.07	1.17	1.07	1.16	1541507
CAMORIM	20050111	1.17	1.24	1.17	1.2	2814253
CAMORIM	20050112	1.21	1.24	1.15	1.16	913101
CAMORIM	20050114	1.17	1.17	1.16	1.16	228201
CAMORIM	20050117	1.17	1.18	1.16	1.17	143489
CAMORIM	20050118	1.18	1.18	1.14	1.15	309749
CAMORIM	20050119	1.17	1.17	1.15	1.17	135935
CAMORIM	20050120	1.17	1.18	1.16	1.17	252534
CAMORIM	20050121	1.16	1.18	1.16	1.16	267248
CAMORIM	20050124	1.16	1.17	1.15	1.16	397455
CAMORIM	20050125	1.17	1.17	1.16	1.16	34797
CAMORIM	20050126	1.15	1.17	1.15	1.16	243910
CAMORIM	20050127	1.16	1.19	1.15	1.19	272155
CAMORIM	20050128	1.19	1.19	1.18	1.19	367734
CAMORIM	20050131	1.2	1.22	1.19	1.21	293004
CAMORIM	20050201	1.2	1.23	1.2	1.22	474841
CAMORIM	20050202	1.22	1.23	1.21	1.22	314391
CAMORIM	20050203	1.21	1.23	1.21	1.22	218532
CAMORIM	20050207	1.23	1.23	1.22	1.22	103103
CAMORIM	20050208	1.23	1.24	1.23	1.23	159816
CAMORIM	20050209	1.23	1.23	1.22	1.23	115896
CAMORIM	20050210	1.22	1.23	1.22	1.23	95569
CAMORIM	20050211	1.22	1.23	1.21	1.23	67523
CAMORIM	20050214	1.22	1.23	1.22	1.23	214576
CAMORIM	20050215	1.23	1.23	1.22	1.22	71007
CAMORIM	20050216	1.22	1.22	1.21	1.22	152660
CAMORIM	20050217	1.22	1.22	1.22	1.22	950
CAMORIM	20050218	1.22	1.22	1.21	1.21	18982
CAMORIM	20050221	1.21	1.21	1.2	1.21	18812
CAMORIM	20050222	1.2	1.2	1.17	1.19	147820
CAMORIM	20050223	1.18	1.2	1.17	1.2	92361
CAMORIM	20050224	1.2	1.2	1.2	1.2	1000
CAMORIM	20050225	1.19	1.2	1.19	1.2	10684
CAMORIM	20050228	1.2	1.2	1.19	1.19	16484
CAMORIM	20050301	1.19	1.2	1.19	1.2	12396
CAMORIM	20050302	1.21	1.21	1.18	1.2	108500
CAMORIM	20050303	1.18	1.2	1.18	1.19	36841
CAMORIM	20050304	1.2	1.2	1.18	1.2	15066
CAMORIM	20050307	1.2	1.21	1.18	1.18	109558
CAMORIM	20050308	1.2	1.2	1.19	1.2	8329
CAMORIM	20050309	1.2	1.2	1.19	1.19	4778
CAMORIM	20050310	1.19	1.19	1.18	1.19	3495
CAMORIM	20050311	1.19	1.2	1.18	1.2	38530
CAMORIM	20050314	1.17	1.2	1.17	1.2	192220
CAMORIM	20050315	1.19	1.21	1.17	1.2	89500
CAMORIM	20050316	1.19	1.2	1.18	1.2	25447
CAMORIM	20050317	1.2	1.2	1.18	1.19	42758
CAMORIM	20050318	1.18	1.19	1.17	1.19	48489
CAMORIM	20050321	1.19	1.19	1.18	1.18	937
CAMORIM	20050322	1.18	1.19	1.18	1.18	11306
CAMORIM	20050323	1.18	1.19	1.17	1.18	96454
CAMORIM	20050329	1.18	1.18	1.16	1.16	34771
CAMORIM	20050330	1.16	1.17	1.15	1.16	85596
CAMORIM	20050331	1.18	1.18	1.17	1.17	20817
CAMORIM	20050401	1.17	1.18	1.16	1.17	42508
CAMORIM	20050404	1.18	1.18	1.16	1.18	4501
CAMORIM	20050405	1.16	1.17	1.16	1.16	110900
CAMORIM	20050406	1.16	1.16	1.13	1.14	984764
CAMORIM	20050407	1.15	1.16	1.13	1.13	118778
CAMORIM	20050408	1.14	1.15	1.13	1.15	16788
CAMORIM	20050411	1.15	1.15	1.14	1.15	45495
CAMORIM	20050412	1.14	1.14	1.13	1.14	168459
CAMORIM	20050413	1.13	1.15	1.13	1.15	20297
CAMORIM	20050415	1.13	1.15	1.13	1.14	589357
CAMORIM	20050418	1.14	1.14	1.1	1.1	3071943
CAMORIM	20050419	1.12	1.13	1.11	1.13	83138
CAMORIM	20050420	1.13	1.13	1.11	1.13	24927
CAMORIM	20050421	1.13	1.13	1.12	1.13	62293
CAMORIM	20050422	1.14	1.15	1.13	1.14	154507
CAMORIM	20050425	1.15	1.15	1.14	1.14	13200
CAMORIM	20050426	1.08	1.12	1.08	1.12	25483
CAMORIM	20050427	1.13	1.13	1.11	1.11	20977
CAMORIM	20050428	1.13	1.13	1.11	1.11	24283
CAMORIM	20050429	1.11	1.12	1.11	1.11	184698
CAMORIM	20050502	1.11	1.12	1.11	1.12	28731
CAMORIM	20050503	1.12	1.12	1.11	1.11	10938
CAMORIM	20050504	1.12	1.13	1.11	1.12	50555
CAMORIM	20050505	1.12	1.14	1.12	1.13	120029
CAMORIM	20050506	1.13	1.13	1.13	1.13	74414
CAMORIM	20050509	1.14	1.14	1.13	1.14	86677
CAMORIM	20050510	1.14	1.14	1.13	1.14	257801
CAMORIM	20050512	1.14	1.15	1.13	1.14	15782
CAMORIM	20050513	1.13	1.14	1.13	1.14	40170
CAMORIM	20050516	1.14	1.15	1.14	1.14	60410
CAMORIM	20050517	1.14	1.14	1.12	1.13	327250
CAMORIM	20050518	1.13	1.14	1.13	1.13	38376
CAMORIM	20050519	1.15	1.15	1.14	1.14	397710
CAMORIM	20050520	1.13	1.14	1.13	1.14	15286
CAMORIM	20050523	1.13	1.13	1.13	1.13	1050
CAMORIM	20050524	1.13	1.14	1.13	1.14	36000
CAMORIM	20050525	1.13	1.13	1.13	1.13	565
CAMORIM	20050526	1.13	1.13	1.13	1.13	6309
CAMORIM	20050527	1.13	1.14	1.13	1.14	127074
CAMORIM	20050530	1.14	1.14	1.14	1.14	23255
CAMORIM	20050531	1.13	1.15	1.13	1.14	110182
CAMORIM	20050601	1.14	1.14	1.13	1.13	4189
CAMORIM	20050602	1.13	1.15	1.13	1.14	65516
CAMORIM	20050603	1.13	1.14	1.13	1.14	32466
CAMORIM	20050606	1.14	1.14	1.14	1.14	25160
CAMORIM	20050607	1.14	1.14	1.14	1.14	96799
CAMORIM	20050608	1.14	1.14	1.14	1.14	122015
CAMORIM	20050609	1.14	1.15	1.14	1.14	75071
CAMORIM	20050610	1.14	1.14	1.14	1.14	3000
CIMPOR	20040112	4.12	4.14	4.11	4.14	56687
CIMPOR	20040113	4.14	4.16	4.12	4.16	277502
CIMPOR	20040114	4.16	4.17	4.14	4.17	520752
CIMPOR	20040115	4.17	4.17	4.14	4.14	142676
CIMPOR	20040116	4.19	4.19	4.15	4.15	481011
CIMPOR	20040119	4.14	4.16	4.13	4.15	178939
CIMPOR	20040120	4.15	4.19	4.13	4.16	111579
CIMPOR	20040121	4.16	4.19	4.15	4.19	122359
CIMPOR	20040122	4.19	4.2	4.17	4.2	163356
CIMPOR	20040123	4.2	4.2	4.18	4.2	140830
CIMPOR	20040126	4.18	4.2	4.14	4.14	109990
CIMPOR	20040127	4.15	4.2	4.15	4.15	102260
CIMPOR	20040128	4.13	4.19	4.13	4.17	98452
CIMPOR	20040129	4.16	4.19	4.15	4.16	101571
CIMPOR	20040130	4.19	4.19	4.14	4.16	201051
CIMPOR	20040202	4.17	4.2	4.16	4.2	248954
CIMPOR	20040203	4.2	4.27	4.17	4.2	197167
CIMPOR	20040204	4.2	4.24	4.17	4.24	602485
CIMPOR	20040205	4.25	4.25	4.19	4.2	1492110
CIMPOR	20040206	4.2	4.22	4.18	4.2	290595
CIMPOR	20040209	4.21	4.21	4.19	4.19	202660
CIMPOR	20040210	4.2	4.22	4.19	4.22	365920
CIMPOR	20040211	4.2	4.22	4.2	4.2	293332
CIMPOR	20040212	4.21	4.21	4.19	4.19	485452
CIMPOR	20040213	4.22	4.31	4.2	4.31	421186
CIMPOR	20040216	4.21	4.31	4.2	4.21	285220
CIMPOR	20040217	4.21	4.22	4.19	4.2	398121
CIMPOR	20040218	4.2	4.23	4.2	4.21	471713
CIMPOR	20040219	4.21	4.21	4.2	4.21	496709
CIMPOR	20040220	4.21	4.21	4.2	4.2	359086
CIMPOR	20040223	4.21	4.22	4.2	4.2	179497
CIMPOR	20040224	4.21	4.28	4.21	4.26	7258965
CIMPOR	20040225	4.22	4.28	4.2	4.21	432912
CIMPOR	20040226	4.21	4.23	4.21	4.22	132583
CIMPOR	20040227	4.21	4.25	4.21	4.25	462713
CIMPOR	20040301	4.22	4.25	4.21	4.21	108586
CIMPOR	20040302	4.21	4.25	4.21	4.25	188620
CIMPOR	20040303	4.26	4.27	4.22	4.25	444871
CIMPOR	20040304	4.25	4.26	4.2	4.21	172414
CIMPOR	20040305	4.21	4.23	4.18	4.2	201203
CIMPOR	20040308	4.22	4.29	4.22	4.29	185838
CIMPOR	20040309	4.3	4.3	4.23	4.26	95897
CIMPOR	20040310	4.25	4.26	4.21	4.21	70696
CIMPOR	20040311	4.21	4.21	4.19	4.2	395894
CIMPOR	20040312	4.2	4.22	4.19	4.2	265074
CIMPOR	20040315	4.2	4.21	4.17	4.19	198350
CIMPOR	20040316	4.19	4.22	4.19	4.22	148355
CIMPOR	20040317	4.22	4.22	4.2	4.2	47928
CIMPOR	20040318	4.2	4.21	4.19	4.2	132013
CIMPOR	20040319	4.19	4.22	4.19	4.2	919135
CIMPOR	20040322	4.2	4.22	4.2	4.22	236368
CIMPOR	20040323	4.2	4.23	4.19	4.22	814474
CIMPOR	20040324	4.2	4.22	4.2	4.2	1233455
CIMPOR	20040325	4.21	4.21	4.2	4.21	1268473
CIMPOR	20040326	4.2	4.22	4.2	4.2	157264
CIMPOR	20040329	4.2	4.22	4.2	4.2	36786
CIMPOR	20040330	4.2	4.22	4.19	4.19	80137
CIMPOR	20040331	4.18	4.23	4.18	4.2	406277
CIMPOR	20040401	4.2	4.21	4.18	4.2	4152496
CIMPOR	20040402	4.18	4.23	4.18	4.23	119722
CIMPOR	20040405	4.19	4.24	4.19	4.24	169144
CIMPOR	20040406	4.2	4.26	4.2	4.26	186461
CIMPOR	20040407	4.23	4.3	4.22	4.29	217736
CIMPOR	20040408	4.28	4.3	4.26	4.28	66447
CIMPOR	20040413	4.3	4.3	4.23	4.28	155307
CIMPOR	20040414	4.26	4.27	4.21	4.23	86929
CIMPOR	20040415	4.22	4.27	4.21	4.22	104053
CIMPOR	20040416	4.22	4.29	4.22	4.28	266014
CIMPOR	20040419	4.26	4.35	4.23	4.33	169081
CIMPOR	20040420	4.29	4.43	4.29	4.36	109400
CIMPOR	20040421	4.34	4.4	4.32	4.4	103021
CIMPOR	20040422	4.34	4.48	4.33	4.4	1465755
CIMPOR	20040423	4.4	4.48	4.4	4.4	101124
CIMPOR	20040426	4.36	4.45	4.35	4.42	112261
CIMPOR	20040427	4.39	4.44	4.36	4.36	117593
CIMPOR	20040428	4.34	4.36	4.27	4.3	73482
CIMPOR	20040429	4.3	4.3	4.28	4.28	36023
CIMPOR	20040430	4.26	4.39	4.26	4.39	119333
CIMPOR	20040503	4.3	4.43	4.3	4.4	49089
CIMPOR	20040504	4.35	4.4	4.35	4.4	126505
CIMPOR	20040505	4.4	4.44	4.38	4.39	334896
CIMPOR	20040506	4.38	4.43	4.31	4.37	122978
CIMPOR	20040507	4.32	4.42	4.32	4.39	398185
CIMPOR	20040510	4.36	4.43	4.36	4.41	282227
CIMPOR	20040511	4.4	4.45	4.37	4.42	355838
CIMPOR	20040512	4.43	4.45	4.41	4.44	301228
CIMPOR	20040513	4.43	4.45	4.41	4.44	30850
CIMPOR	20040514	4.41	4.42	4.33	4.35	183879
CIMPOR	20040517	4.31	4.38	4.31	4.37	184184
CIMPOR	20040518	4.36	4.36	4.28	4.31	774314
CIMPOR	20040519	4.34	4.35	4.31	4.33	2304045
CIMPOR	20040520	4.36	4.36	4.27	4.29	233055
CIMPOR	20040521	4.3	4.3	4.27	4.3	2789123
CIMPOR	20040524	4.3	4.34	4.28	4.32	24828640
CIMPOR	20040525	4.29	4.32	4.29	4.3	588658
CIMPOR	20040526	4.28	4.35	4.28	4.32	267911
CIMPOR	20040527	4.3	4.35	4.3	4.34	264753
CIMPOR	20040528	4.32	4.33	4.3	4.3	533559
CIMPOR	20040531	4.3	4.32	4.27	4.32	97423
CIMPOR	20040601	4.3	4.34	4.3	4.31	1706675
CIMPOR	20040602	4.31	4.35	4.31	4.31	2199857
CIMPOR	20040603	4.32	4.34	4.31	4.32	5364809
CIMPOR	20040604	4.31	4.34	4.3	4.34	4120582
CIMPOR	20040607	4.34	4.35	4.33	4.35	12913448
CIMPOR	20040608	4.3	4.3	4.21	4.22	256427
CIMPOR	20040609	4.24	4.24	4.18	4.19	83581
CIMPOR	20040610	4.18	4.23	4.18	4.21	72100
CIMPOR	20040611	4.15	4.22	4.15	4.21	111410
CIMPOR	20040614	4.13	4.21	4.13	4.2	147341
CIMPOR	20040615	4.16	4.21	4.15	4.21	117725
CIMPOR	20040616	4.2	4.21	4.17	4.21	224379
CIMPOR	20040617	4.19	4.23	4.17	4.18	326624
CIMPOR	20040618	4.2	4.2	4.16	4.2	104695
CIMPOR	20040621	4.17	4.19	4.17	4.19	139582
CIMPOR	20040622	4.17	4.2	4.17	4.2	636979
CIMPOR	20040623	4.2	4.2	4.17	4.17	58338
CIMPOR	20040624	4.18	4.18	4.17	4.18	92449
CIMPOR	20040625	4.17	4.18	4.08	4.08	290951
CIMPOR	20040628	4.08	4.17	4.04	4.17	22499072
CIMPOR	20040629	4.11	4.17	4.07	4.13	253775
CIMPOR	20040630	4.09	4.09	4	4	850532
CIMPOR	20040701	4.01	4.05	3.98	4.03	221353
CIMPOR	20040702	4.02	4.05	4	4.05	247250
CIMPOR	20040705	4	4.02	3.87	3.99	361406
CIMPOR	20040706	3.92	4.02	3.92	4.02	167933
CIMPOR	20040707	4	4.04	4	4	202251
CIMPOR	20040708	4.03	4.05	4	4.05	206524
CIMPOR	20040709	4.08	4.08	4	4.04	91915
CIMPOR	20040712	4.05	4.05	4.03	4.05	12779530
CIMPOR	20040713	4.05	4.08	4.04	4.08	320169
CIMPOR	20040714	4.1	4.18	4.02	4.18	673825
CIMPOR	20040715	4.17	4.2	4.12	4.18	351484
CIMPOR	20040716	4.17	4.19	4.12	4.14	168969
CIMPOR	20040719	4.14	4.18	4.07	4.11	101024
CIMPOR	20040720	4.19	4.19	4.06	4.14	230734
CIMPOR	20040721	4.15	4.21	4.11	4.17	257550
CIMPOR	20040722	4.18	4.18	4.12	4.12	137821
CIMPOR	20040723	4.15	4.16	4.12	4.15	175191
CIMPOR	20040726	4.19	4.19	4.12	4.15	93207
CIMPOR	20040727	4.16	4.17	4.13	4.16	142595
CIMPOR	20040728	4.21	4.21	4.15	4.17	160886
CIMPOR	20040729	4.18	4.18	4.15	4.17	254487
CIMPOR	20040730	4.18	4.18	4.15	4.17	217192
CIMPOR	20040802	4.17	4.17	4.12	4.17	278621
CIMPOR	20040803	4.14	4.18	4.14	4.17	169481
CIMPOR	20040804	4.18	4.18	4.15	4.17	336189
CIMPOR	20040805	4.18	4.2	4.16	4.16	254388
CIMPOR	20040806	4.17	4.17	4.15	4.17	162530
CIMPOR	20040809	4.15	4.17	4.11	4.17	161578
CIMPOR	20040810	4.17	4.17	4.15	4.17	85326
CIMPOR	20040811	4.17	4.17	4.15	4.17	85445
CIMPOR	20040812	4.17	4.17	4.15	4.17	62785
CIMPOR	20040813	4.17	4.17	4.15	4.17	74122
CIMPOR	20040816	4.17	4.17	4.16	4.17	40669
CIMPOR	20040817	4.17	4.17	4.16	4.17	284053
CIMPOR	20040818	4.17	4.17	4.16	4.17	160275
CIMPOR	20040819	4.17	4.18	4.16	4.17	521341
CIMPOR	20040820	4.16	4.17	4.16	4.17	137245
CIMPOR	20040823	4.17	4.17	4.16	4.16	200620
CIMPOR	20040824	4.19	4.19	4.16	4.17	140329
CIMPOR	20040825	4.22	4.22	4.16	4.18	247712
CIMPOR	20040826	4.18	4.18	4.16	4.16	65368
CIMPOR	20040827	4.17	4.18	4.16	4.16	31266
CIMPOR	20040830	4.18	4.18	4.16	4.18	65466
CIMPOR	20040831	4.18	4.18	4.16	4.18	184318
CIMPOR	20040901	4.18	4.18	4.16	4.18	52209
CIMPOR	20040902	4.18	4.18	4.16	4.18	273000
CIMPOR	20040903	4.15	4.18	4.15	4.18	94321
CIMPOR	20040906	4.16	4.18	4.16	4.18	26514
CIMPOR	20040907	4.18	4.18	4.15	4.15	84484
CIMPOR	20040908	4.17	4.18	4.15	4.15	69311
CIMPOR	20040909	4.17	4.18	4.14	4.16	66962
CIMPOR	20040910	4.14	4.16	4.14	4.16	63523
CIMPOR	20040913	4.17	4.18	4.16	4.18	247967
CIMPOR	20040914	4.18	4.18	4.14	4.17	193042
CIMPOR	20040915	4.18	4.18	4.14	4.14	261772
CIMPOR	20040916	4.17	4.17	4.15	4.17	47571
CIMPOR	20040917	4.18	4.18	4.13	4.16	104676
CIMPOR	20040920	4.13	4.16	4.13	4.15	99667
CIMPOR	20040921	4.18	4.18	4.13	4.15	48968
CIMPOR	20040922	4.18	4.18	4.13	4.15	108764
CIMPOR	20040923	4.16	4.16	4.13	4.13	133560
CIMPOR	20040924	4.13	4.13	4.1	4.11	152335
CIMPOR	20040927	4.12	4.13	4.1	4.13	225100
CIMPOR	20040928	4.15	4.15	4.05	4.08	156354
CIMPOR	20040929	4.11	4.15	4.09	4.14	109001
CIMPOR	20040930	4.17	4.18	4.15	4.15	169228
CIMPOR	20041001	4.15	4.18	4.14	4.18	179785
CIMPOR	20041004	4.18	4.18	4.16	4.18	416805
CIMPOR	20041005	4.16	4.18	4.16	4.16	145852
CIMPOR	20041006	4.15	4.23	4.15	4.19	146868
CIMPOR	20041007	4.23	4.23	4.15	4.15	129269
CIMPOR	20041008	4.18	4.2	4.16	4.19	63703
CIMPOR	20041011	4.18	4.2	4.15	4.2	72232
CIMPOR	20041012	4.16	4.19	4.14	4.19	98584
CIMPOR	20041013	4.19	4.19	4.15	4.18	66770
CIMPOR	20041014	4.23	4.23	4.13	4.13	195867
CIMPOR	20041015	4.12	4.14	4.1	4.13	129314
CIMPOR	20041018	4.11	4.14	4.1	4.1	168061
CIMPOR	20041019	4.1	4.12	4.06	4.07	356944
CIMPOR	20041020	4.08	4.12	4.08	4.1	238354
CIMPOR	20041021	4.09	4.13	4.09	4.11	234666
CIMPOR	20041022	4.13	4.13	4.07	4.07	212317
CIMPOR	20041025	4.08	4.09	4.05	4.08	255014
CIMPOR	20041026	4.15	4.15	4.08	4.12	394945
CIMPOR	20041027	4.12	4.16	4.1	4.11	129388
CIMPOR	20041028	4.14	4.18	4.12	4.15	162258
CIMPOR	20041029	4.17	4.19	4.15	4.19	1083433
CIMPOR	20041101	4.14	4.2	4.14	4.2	37943
CIMPOR	20041102	4.2	4.2	4.15	4.2	91014
CIMPOR	20041103	4.23	4.23	4.17	4.18	111901
CIMPOR	20041104	4.2	4.2	4.13	4.14	202703
CIMPOR	20041107	4.14	4.16	4.14	4.14	157205
CIMPOR	20041108	4.14	4.15	4.13	4.14	153153
CIMPOR	20041109	4.14	4.19	4.12	4.13	179900
CIMPOR	20041110	4.15	4.17	4.14	4.16	164259
CIMPOR	20041111	4.18	4.19	4.16	4.19	125727
CIMPOR	20041112	4.16	4.2	4.15	4.2	116559
CIMPOR	20041115	4.21	4.23	4.17	4.23	132322
CIMPOR	20041116	4.2	4.22	4.15	4.15	57178
CIMPOR	20041117	4.18	4.21	4.14	4.21	235852
CIMPOR	20041118	4.21	4.24	4.19	4.22	186435
CIMPOR	20041119	4.25	4.25	4.19	4.24	143837
CIMPOR	20041122	4.25	4.25	4.21	4.23	100501
CIMPOR	20041123	4.26	4.27	4.18	4.18	393524
CIMPOR	20041124	4.2	4.26	4.11	4.18	1298317
CIMPOR	20041125	4.19	4.19	4.15	4.18	278118
CIMPOR	20041126	4.15	4.18	4.13	4.16	365755
CIMPOR	20041129	4.16	4.17	4.15	4.15	167342
CIMPOR	20041130	4.19	4.19	4.15	4.17	166885
CIMPOR	20041201	4.16	4.18	4.15	4.18	176749
CIMPOR	20041202	4.14	4.18	4.14	4.16	442574
CIMPOR	20041203	4.18	4.18	4.14	4.17	276816
CIMPOR	20041206	4.17	4.18	4.15	4.16	35042
CIMPOR	20041207	4.16	4.17	4.15	4.16	248014
CIMPOR	20041208	4.16	4.18	4.16	4.17	148904
CIMPOR	20041209	4.15	4.19	4.15	4.19	332871
CIMPOR	20041210	4.15	4.2	4.15	4.19	237003
CIMPOR	20041213	4.2	4.2	4.16	4.19	500423
CIMPOR	20041214	4.2	4.2	4.14	4.15	230405
CIMPOR	20041215	4.15	4.18	4.15	4.16	227178
CIMPOR	20041216	4.15	4.17	4.14	4.14	210776
CIMPOR	20041217	4.18	4.18	4.13	4.13	205703
CIMPOR	20041220	4.16	4.18	4.13	4.16	343451
CIMPOR	20041221	4.18	4.18	4.13	4.13	232768
CIMPOR	20041222	4.15	4.16	4.12	4.15	291474
CIMPOR	20041223	4.17	4.17	4.15	4.15	189165
CIMPOR	20041224	4.15	4.15	4.15	4.15	2000
CIMPOR	20041227	4.18	4.18	4.15	4.18	296037
CIMPOR	20041228	4.18	4.18	4.15	4.15	132002
CIMPOR	20041229	4.18	4.18	4.15	4.16	205768
CIMPOR	20041230	4.15	4.16	4.15	4.16	151706
CIMPOR	20041231	4.15	4.18	4.15	4.15	64844
CIMPOR	20050103	4.14	4.18	4.14	4.16	636605
CIMPOR	20050104	4.15	4.18	4.13	4.14	1197462
CIMPOR	20050105	4.16	4.16	4.11	4.14	2646707
CIMPOR	20050106	4.13	4.14	4.12	4.12	1202191
CIMPOR	20050107	4.15	4.15	4.13	4.13	105842
CIMPOR	20050110	4.15	4.16	4.13	4.16	135933
CIMPOR	20050111	4.15	4.16	4.14	4.15	349596
CIMPOR	20050112	4.16	4.17	4.15	4.16	424149
CIMPOR	20050114	4.19	4.21	4.17	4.17	279877
CIMPOR	20050117	4.18	4.21	4.18	4.2	240155
CIMPOR	20050118	4.21	4.25	4.21	4.22	223097
CIMPOR	20050119	4.26	4.26	4.23	4.25	171029
CIMPOR	20050120	4.24	4.25	4.2	4.2	162608
CIMPOR	20050121	4.23	4.25	4.2	4.24	113139
CIMPOR	20050124	4.21	4.25	4.21	4.25	139411
CIMPOR	20050125	4.25	4.25	4.22	4.22	236036
CIMPOR	20050126	4.24	4.26	4.23	4.26	261556
CIMPOR	20050127	4.29	4.3	4.23	4.28	414412
CIMPOR	20050128	4.34	4.34	4.28	4.28	101429
CIMPOR	20050131	4.3	4.33	4.28	4.28	171434
CIMPOR	20050201	4.31	4.35	4.29	4.35	686154
CIMPOR	20050202	4.42	4.42	4.35	4.39	1852667
CIMPOR	20050203	4.4	4.41	4.36	4.4	1879595
CIMPOR	20050207	4.43	4.43	4.34	4.35	109223
CIMPOR	20050208	4.38	4.38	4.35	4.36	196185
CIMPOR	20050209	4.38	4.39	4.33	4.35	311490
CIMPOR	20050210	4.37	4.37	4.33	4.33	571393
CIMPOR	20050211	4.34	4.37	4.33	4.37	585786
CIMPOR	20050214	4.36	4.39	4.36	4.38	198989
CIMPOR	20050215	4.4	4.4	4.34	4.37	219402
CIMPOR	20050216	4.35	4.36	4.32	4.34	467274
CIMPOR	20050217	4.34	4.36	4.34	4.35	158323
CIMPOR	20050218	4.37	4.37	4.34	4.35	81158
CIMPOR	20050221	4.34	4.36	4.34	4.36	20217
CIMPOR	20050222	4.35	4.35	4.31	4.35	229006
CIMPOR	20050223	4.35	4.35	4.3	4.3	240807
CIMPOR	20050224	4.27	4.34	4.27	4.28	66639
CIMPOR	20050225	4.25	4.34	4.25	4.34	133451
CIMPOR	20050228	4.31	4.35	4.3	4.35	433176
CIMPOR	20050301	4.32	4.35	4.32	4.35	167982
CIMPOR	20050302	4.37	4.37	4.31	4.35	266035
CIMPOR	20050303	4.37	4.38	4.33	4.37	259116
CIMPOR	20050304	4.39	4.39	4.35	4.39	143490
CIMPOR	20050307	4.4	4.4	4.36	4.39	134215
CIMPOR	20050308	4.39	4.42	4.37	4.4	600604
CIMPOR	20050309	4.4	4.41	4.38	4.4	212853
CIMPOR	20050310	4.4	4.4	4.37	4.38	253350
CIMPOR	20050311	4.39	4.39	4.37	4.39	78378
CIMPOR	20050314	4.39	4.4	4.32	4.4	140207
CIMPOR	20050315	4.38	4.39	4.36	4.38	154142
CIMPOR	20050316	4.34	4.37	4.34	4.36	121682
CIMPOR	20050317	4.38	4.39	4.35	4.36	304960
CIMPOR	20050318	4.39	4.39	4.34	4.36	262961
CIMPOR	20050321	4.33	4.39	4.33	4.38	150668
CIMPOR	20050322	4.38	4.38	4.36	4.36	197786
CIMPOR	20050323	4.39	4.39	4.36	4.37	174657
CIMPOR	20050329	4.38	4.38	4.34	4.35	355577
CIMPOR	20050330	4.36	4.37	4.34	4.35	286412
CIMPOR	20050331	4.36	4.37	4.33	4.33	493046
CIMPOR	20050401	4.35	4.36	4.33	4.34	199442
CIMPOR	20050404	4.36	4.36	4.34	4.35	428909
CIMPOR	20050405	4.35	4.36	4.33	4.33	228905
CIMPOR	20050406	4.34	4.35	4.33	4.35	162450
CIMPOR	20050407	4.36	4.37	4.34	4.35	200080
CIMPOR	20050408	4.36	4.37	4.34	4.37	536932
CIMPOR	20050411	4.37	4.37	4.34	4.35	110564
CIMPOR	20050412	4.37	4.37	4.34	4.35	150829
CIMPOR	20050413	4.35	4.37	4.34	4.35	261344
CIMPOR	20050415	4.35	4.35	4.32	4.32	222505
CIMPOR	20050418	4.33	4.33	4.32	4.33	127574
CIMPOR	20050419	4.33	4.34	4.32	4.33	196738
CIMPOR	20050420	4.35	4.36	4.32	4.34	134645
CIMPOR	20050421	4.35	4.36	4.33	4.35	160425
CIMPOR	20050422	4.35	4.35	4.33	4.34	183827
CIMPOR	20050425	4.34	4.35	4.33	4.35	101479
CIMPOR	20050426	4.35	4.35	4.33	4.34	161026
CIMPOR	20050427	4.33	4.35	4.26	4.26	2786854
CIMPOR	20050428	4.27	4.34	4.27	4.34	796052
CIMPOR	20050429	4.34	4.34	4.29	4.3	285793
CIMPOR	20050502	4.32	4.34	4.31	4.33	138588
CIMPOR	20050503	4.35	4.35	4.33	4.35	196613
CIMPOR	20050504	4.35	4.35	4.32	4.35	229604
CIMPOR	20050505	4.36	4.36	4.34	4.35	150703
CIMPOR	20050506	4.37	4.37	4.35	4.36	134216
CIMPOR	20050509	4.38	4.38	4.32	4.32	328251
CIMPOR	20050510	4.36	4.36	4.28	4.32	233758
CIMPOR	20050512	4.31	4.35	4.28	4.32	13398420
CIMPOR	20050513	4.35	4.35	4.31	4.32	4084150
CIMPOR	20050516	4.33	4.36	4.32	4.36	5886730
CIMPOR	20050517	4.37	4.38	4.34	4.38	4372183
CIMPOR	20050518	4.4	4.42	4.38	4.4	535824
CIMPOR	20050519	4.44	4.5	4.41	4.5	257016
CIMPOR	20050520	4.5	4.5	4.48	4.5	432680
CIMPOR	20050523	4.54	4.54	4.48	4.48	2786636
CIMPOR	20050524	4.38	4.38	4.31	4.32	287445
CIMPOR	20050525	4.27	4.38	4.27	4.38	4058221
CIMPOR	20050526	4.38	4.38	4.33	4.35	9931930
CIMPOR	20050527	4.38	4.42	4.35	4.4	5391400
CIMPOR	20050530	4.39	4.39	4.35	4.36	81916
CIMPOR	20050531	4.36	4.4	4.33	4.35	471971
CIMPOR	20050601	4.39	4.4	4.36	4.4	2312843
CIMPOR	20050602	4.36	4.4	4.33	4.33	5464507
CIMPOR	20050603	4.38	4.39	4.35	4.38	562537
CIMPOR	20050606	4.4	4.4	4.36	4.39	295721
CIMPOR	20050607	4.4	4.43	4.4	4.43	624116
CIMPOR	20050608	4.37	4.43	4.37	4.4	326324
CIMPOR	20050609	4.44	4.44	4.39	4.39	387059
CIMPOR	20050610	4.43	4.44	4.38	4.43	823987
CIN	20040112	5.32	5.32	5.32	5.32	5025
CIN	20040113	5.31	5.32	5.31	5.32	4310
CIN	20040114	5.3	5.35	5.3	5.32	2368
CIN	20040115	5.34	5.36	5.34	5.34	1409
CIN	20040116	5.34	5.34	5.34	5.34	3331
CIN	20040119	5.34	5.36	5.34	5.36	480
CIN	20040120	5.36	5.37	5.35	5.37	1990
CIN	20040121	5.4	5.4	5.37	5.4	45666
CIN	20040122	5.38	5.38	5.37	5.37	1000
CIN	20040126	5.37	5.37	5.37	5.37	120
CIN	20040127	5.41	5.44	5.41	5.44	973
CIN	20040129	5.44	5.44	5.37	5.37	1200
CIN	20040130	5.38	5.43	5.38	5.38	1120
CIN	20040202	5.37	5.38	5.37	5.38	603
CIN	20040203	5.4	5.44	5.4	5.44	397
CIN	20040205	5.42	5.43	5.38	5.38	300
CIN	20040206	5.38	5.38	5.38	5.38	100
CIN	20040209	5.39	5.39	5.39	5.39	153
CIN	20040210	5.48	5.48	5.38	5.38	245
CIN	20040211	5.38	5.38	5.38	5.38	40
CIN	20040212	5.39	5.39	5.38	5.38	2000
CIN	20040213	5.38	5.38	5.38	5.38	200
CIN	20040217	5.38	5.44	5.35	5.35	1348
CIN	20040218	5.44	5.66	5.44	5.59	5892
CIN	20040219	5.59	5.59	5.59	5.59	100
CIN	20040223	5.41	5.41	5.4	5.4	500
CIN	20040224	5.45	5.45	5.45	5.45	62
CIN	20040225	5.4	5.4	5.4	5.4	361
CIN	20040226	5.44	5.44	5.39	5.39	1000
CIN	20040227	5.4	5.45	5.4	5.44	22211
CIN	20040302	5.46	5.65	5.46	5.65	3100
CIN	20040304	5.48	5.48	5.48	5.48	210
CIN	20040305	5.6	5.6	5.51	5.51	12200
CIN	20040308	5.48	5.55	5.45	5.45	2252
CIN	20040309	5.45	5.45	5.44	5.45	600
CIN	20040310	5.45	5.45	5.45	5.45	1800
CIN	20040311	5.46	5.54	5.4	5.4	3300
CIN	20040312	5.38	5.4	5.38	5.4	1100
CIN	20040315	5.4	5.4	5.4	5.4	300
CIN	20040316	5.34	5.34	5.34	5.34	88
CIN	20040317	5.34	5.34	5.3	5.3	550
CIN	20040318	5.3	5.31	5.3	5.31	985
CIN	20040319	5.24	5.45	5.24	5.45	500
CIN	20040322	5.35	5.35	5.35	5.35	200
CIN	20040323	5.35	5.35	5.35	5.35	75
CIN	20040324	5.31	5.35	5.31	5.35	1000
CIN	20040325	5.22	5.22	5.22	5.22	100
CIN	20040326	5.23	5.23	5.23	5.23	120
CIN	20040329	0	0	0	5.23	0
CIN	20040330	0	0	0	5.23	0
CIN	20040331	0	0	0	5.23	0
CIN	20040401	0	0	0	5.23	0
CIN	20040402	5.1	5.35	5.1	5.35	745
CIN	20040405	5.16	5.45	5.15	5.45	2400
CIN	20040406	5.45	5.45	5.45	5.45	190
CIN	20040407	5.4	5.4	5.4	5.4	605
CIN	20040408	5.49	5.49	5.49	5.49	100
CIN	20040413	5.46	5.46	5.27	5.33	1710
CIN	20040414	0	0	0	5.33	0
CIN	20040415	5.43	5.43	5.33	5.33	710
CIN	20040416	0	0	0	5.33	0
CIN	20040419	0	0	0	5.33	0
CIN	20040420	5.42	5.42	5.42	5.42	100
CIN	20040421	0	0	0	5.42	0
CIN	20040422	5.43	5.43	5.43	5.43	100
CIN	20040423	5.32	5.4	5.32	5.4	3030
CIN	20040426	0	0	0	5.4	0
CIN	20040427	5.27	5.38	5.18	5.35	1240
CIN	20040428	5.38	5.39	5.38	5.39	1300
CIN	20040429	5.38	5.4	5.38	5.4	1813
CIN	20040430	5.27	5.4	5.25	5.38	540
CIN	20040503	5.38	5.38	5.38	5.38	15000
CIN	20040504	5.38	5.38	5.38	5.38	10000
CIN	20040505	0	0	0	5.38	0
CIN	20040506	5.39	5.39	5.31	5.31	300
CIN	20040507	0	0	0	5.31	0
CIN	20040510	0	0	0	5.31	0
CIN	20040511	5.31	5.31	5.26	5.26	710
CIN	20040512	0	0	0	5.26	0
CIN	20040513	5.26	5.34	5.26	5.34	495
CIN	20040514	5.31	5.31	5.31	5.31	1000
CIN	20040517	5.25	5.25	5.25	5.25	2050
CIN	20040518	0	0	0	5.25	0
CIN	20040519	5.25	5.25	5.25	5.25	500
CIN	20040520	0	0	0	5.25	0
CIN	20040521	5.26	5.26	5.26	5.26	500
CIN	20040524	5.34	5.35	5.01	5.21	770
CIN	20040525	5.21	5.21	5.21	5.21	500
CIN	20040526	5.29	5.29	5.21	5.21	499
CIN	20040527	5.22	5.22	5.22	5.22	950
CIN	20040528	5.03	5.22	5.01	5.21	770
CIN	20040531	5.11	5.26	5.11	5.26	10023
CIN	20040601	0	0	0	5.26	0
CIN	20040602	0	0	0	5.26	0
CIN	20040603	5.03	5.26	5.01	5.06	397
CIN	20040604	5.27	5.27	5.27	5.27	37
CIN	20040607	5.07	5.07	5.06	5.06	500
CIN	20040608	5.27	5.27	5.27	5.27	40
CIN	20040609	0	0	0	5.27	0
CIN	20040610	5.15	5.15	5.15	5.15	425
CIN	20040611	5.15	5.28	5.15	5.28	1303
CIN	20040614	5.05	5.05	5.05	5.05	200
CIN	20040615	0	0	0	5.05	0
CIN	20040616	5.07	5.07	5.07	5.07	300
CIN	20040617	5.07	5.07	5.07	5.07	30
CIN	20040618	5.15	5.15	5.15	5.15	51
CIN	20040621	0	0	0	5.15	0
CIN	20040622	0	0	0	5.15	0
CIN	20040623	0	0	0	5.15	0
CIN	20040625	0	0	0	5.15	0
CIN	20040628	5.08	5.08	5.08	5.08	100
CIN	20040629	5.24	5.24	5.24	5.24	100
CIN	20040630	0	0	0	5.24	0
CIN	20040701	0	0	0	5.24	0
CIN	20040702	0	0	0	5.24	0
CIN	20040705	5.09	5.09	4.93	4.93	850
CIN	20040706	5.1	5.1	5.1	5.1	50
CIN	20040707	5.06	5.06	5.06	5.06	100
CIN	20040708	4.98	4.98	4.98	4.98	106
CIN	20040709	5.18	5.18	5.18	5.18	24
CIN	20040713	5.17	5.27	5.17	5.27	380
CIN	20040714	5.24	5.29	5.24	5.29	700
CIN	20040719	0	0	0	5.29	0
CIN	20040722	0	0	0	5.29	0
CIN	20040723	5.1	5.1	5.1	5.1	180
CIN	20040726	5.1	5.1	5.05	5.05	400
CIN	20040727	0	0	0	5.05	0
CIN	20040728	0	0	0	5.05	0
CIN	20040729	5.03	5.03	5	5	200
CIN	20040730	5.15	5.15	5	5.14	285
CIN	20040802	0	0	0	5.14	0
CIN	20040803	5.05	5.05	5.05	5.05	1000
CIN	20040804	0	0	0	5.05	0
CIN	20040805	0	0	0	5.05	0
CIN	20040806	0	0	0	5.05	0
CIN	20040810	5.05	5.05	5.05	5.05	100
CIN	20040811	0	0	0	0	0
CIN	20040812	0	0	0	5.05	0
CIN	20040813	0	0	0	5.05	0
CIN	20040816	5.05	5.05	5.05	5.05	100
CIN	20040817	0	0	0	5.05	0
CIN	20040818	0	0	0	5.05	0
CIN	20040820	5.05	5.05	5.05	5.05	0
CIN	20040823	5.05	5.05	5.05	5.05	0
CIN	20040824	5.05	5.05	5.05	5.05	800
CIN	20040825	5.14	5.14	5.01	5.01	300
CIN	20040826	5.01	5.01	5.01	5.01	0
CIN	20040827	5.01	5.01	5.01	5.01	0
CIN	20040830	5.1	5.1	5.1	5.1	220
CIN	20040831	5.08	5.08	5.08	5.08	150
CIN	20040902	5.08	5.1	5.08	5.1	1475
CIN	20040906	5.02	5.02	5.01	5.01	500
CIN	20040907	5.05	5.05	5.05	5.05	1000
CIN	20040908	5.01	5.01	5	5	250
CIN	20040915	5.01	5.01	5.01	5.01	100
CIN	20040921	5.01	5.01	5	5	1250
CIN	20040923	5	5	5	5	50
CIN	20040924	5	5	5	5	600
CIN	20040929	5	5	5	5	300
CIN	20040930	5	5.28	5	5.28	1438
CIN	20041001	5	5.2	5	5.2	400
CIN	20041004	5.2	5.2	5.2	5.2	0
CIN	20041005	0	0	0	5.2	0
CIN	20041006	5.06	5.2	5.06	5.2	1350
CIN	20041011	5.18	5.2	5.18	5.2	2650
CIN	20041012	5.13	5.13	5.13	5.13	30
CIN	20041013	5.14	5.15	5.14	5.15	3818
CIN	20041014	5.16	5.16	5.12	5.12	1470
CIN	20041015	5.11	5.11	5.11	5.11	75
CIN	20041018	5.11	5.11	5.11	5.11	100
CIN	20041019	5.19	5.19	5.03	5.15	300
CIN	20041020	5.04	5.05	5.04	5.05	3800
CIN	20041021	5.05	5.05	5.05	5.05	300
CIN	20041026	5.11	5.11	5.11	5.11	200
CIN	20041027	0	0	0	5.11	0
CIN	20041028	5.18	5.5	5.18	5.5	9178
CIN	20041029	5.4	5.5	5.35	5.35	8655
CIN	20041101	5.4	5.4	5.4	5.4	445
CIN	20041102	5.42	5.5	5.42	5.5	4680
CIN	20041103	5.37	5.5	5.37	5.5	15250
CIN	20041104	5.49	5.5	5.49	5.5	1163
CIN	20041107	5.49	5.5	5.38	5.5	16315
CIN	20041108	5.5	5.5	5.5	5.5	6016
CIN	20041109	5.43	5.5	5.41	5.5	2362
CIN	20041110	5.5	5.5	5.47	5.5	710
CIN	20041111	5.49	5.5	5.49	5.5	1000
CIN	20041112	5.45	5.5	5.45	5.45	620
CIN	20041115	5.45	5.45	5.45	5.45	1000
CIN	20041116	5.45	5.5	5.45	5.5	989
CIN	20041117	5.5	5.5	5.5	5.5	2400
CIN	20041118	5.4	5.5	5.4	5.5	150
CIN	20041119	5.45	5.5	5.43	5.5	10580
CIN	20041123	5.45	5.5	5.45	5.47	1600
CIN	20041124	5.5	5.5	5.5	5.5	800
CIN	20041125	5.5	5.5	5.5	5.5	6
CIN	20041126	5.5	5.5	5.5	5.5	2410
CIN	20041129	5.5	5.5	5.5	5.5	200
CIN	20041130	5.42	5.5	5.42	5.47	730
CIN	20041201	5.47	5.47	5.47	5.47	550
CIN	20041202	0	0	0	5.47	0
CIN	20041203	5.45	5.45	5.45	5.45	60
CIN	20041206	0	0	0	5.45	0
CIN	20041208	0	0	0	5.45	0
CIN	20041210	5.5	5.5	5.5	5.5	100
CIN	20041214	5.5	5.5	5.5	5.5	200
CIN	20041215	5.5	5.55	5.49	5.55	4100
CIN	20041216	0	0	0	5.55	0
CIN	20041217	5.48	5.48	5.48	5.48	400
CIN	20041220	5.55	5.55	5.55	5.55	500
CIN	20041224	0	0	0	5.55	0
CIN	20041227	5.51	5.51	5.45	5.45	4800
CIN	20041228	5.45	5.53	5.45	5.53	920
CIN	20041229	5.5	5.5	5.45	5.45	125
CIN	20041230	0	0	0	5.45	0
CIN	20041231	0	0	0	5.45	0
CIN	20050103	5.41	5.6	5.2	5.6	7405
CIN	20050104	5.45	5.45	5.45	5.45	500
CIN	20050105	5.44	5.44	5.44	5.44	100
CIN	20050106	5.4	5.4	5.4	5.4	6250
CIN	20050107	5.5	5.5	5.5	5.5	7606
CIN	20050110	0	0	0	5.5	0
CIN	20050111	5.43	5.43	5.43	5.43	200
CIN	20050112	5.49	5.49	5.49	5.49	500
CIN	20050114	5.53	5.53	5.53	5.53	200
CIN	20050117	5.46	5.53	5.46	5.48	827
CIN	20050118	0	0	0	5.48	0
CIN	20050119	5.48	5.5	5.48	5.5	20500
CIN	20050120	5.48	5.48	5.48	5.48	100
CIN	20050121	5.45	5.45	5.45	5.45	100
CIN	20050124	5.43	5.43	5.43	5.43	702
CIN	20050125	5.42	5.42	5.42	5.42	50
CIN	20050126	5.42	5.42	5.42	5.42	50
CIN	20050127	5.45	5.45	5.45	5.45	200
CIN	20050128	5.45	5.5	5.43	5.5	475
CIN	20050131	5.44	5.5	5.44	5.5	1300
CIN	20050201	5.54	5.54	5.5	5.5	3300
CIN	20050202	0	0	0	5.5	0
CIN	20050203	5.54	5.54	5.45	5.5	845
CIN	20050207	5.5	5.5	5.5	5.5	2000
CIN	20050208	5.5	5.5	5.5	5.5	2740
CIN	20050209	5.5	5.5	5.5	5.5	1500
CIN	20050210	5.5	5.5	5.5	5.5	760
CIN	20050211	0	0	0	5.5	0
CIN	20050214	5.5	5.5	5.5	5.5	300
CIN	20050215	5.5	5.5	5.5	5.5	75
CIN	20050216	5.5	5.57	5.5	5.5	1900
CIN	20050217	5.5	5.5	5.5	5.5	345
CIN	20050218	5.5	5.5	5.5	5.5	37202
CIN	20050221	0	0	0	5.5	0
CIN	20050222	5.5	5.5	5.5	5.5	2175
CIN	20050223	5.5	5.5	5.5	5.5	900
CIN	20050224	5.5	5.5	5.5	5.5	100
CIN	20050225	5.5	5.5	5.5	5.5	10
CIN	20050228	5.5	5.5	5.5	5.5	300
CIN	20050301	5.5	5.5	5.5	5.5	3650
CIN	20050302	5.5	5.59	5.5	5.5	1370
CIN	20050303	5.5	5.5	5.5	5.5	14
CIN	20050304	5.55	5.55	5.5	5.5	845
CIN	20050307	5.5	5.5	5.5	5.5	100
CIN	20050308	5.5	5.5	5.5	5.5	800
CIN	20050310	5.5	5.5	5.5	5.5	100
CIN	20050311	5.5	5.59	5.5	5.59	555
CIN	20050314	0	0	0	5.59	0
CIN	20050315	5.5	5.5	5.5	5.5	100
CIN	20050317	5.5	5.5	5.4	5.5	43186
CIN	20050321	5.4	5.4	5.4	5.4	3000
CIN	20050322	5.5	5.5	5.5	5.5	38486
CIN	20050323	5.5	5.5	5.5	5.5	125
CIN	20050329	5.37	5.5	5.37	5.49	2100
CIN	20050401	5.31	5.5	5.22	5.5	3500
CIN	20050404	5.43	5.43	5.43	5.43	200
CIN	20050405	5.43	5.5	5.42	5.5	2150
CIN	20050406	5.45	5.45	5.45	5.45	1000
CIN	20050407	5.43	5.5	5.43	5.5	500
CIN	20050408	5.5	5.5	5.5	5.5	650
CIN	20050411	5.5	5.5	5.5	5.5	500
CIN	20050412	5.45	5.45	5.45	5.45	100
CIN	20050413	5.45	5.5	5.45	5.5	1000
CIN	20050415	0	0	0	5.5	0
CIN	20050421	5.37	5.37	5.36	5.36	500
CIN	20050422	5.4	5.5	5.4	5.5	1468
CIN	20050425	0	0	0	5.5	0
CIN	20050427	0	0	0	5.5	0
CIN	20050428	5.3	5.49	5.3	5.49	850
CIN	20050429	5.49	5.55	5.41	5.41	28886
CIN	20050503	5.5	0	0	5.41	0
CIN	20050505	5.37	5.37	5.37	5.37	100
CIN	20050509	5.39	5.39	5.39	5.39	150
CIN	20050510	5.39	5.39	5.39	5.39	750
CIN	20050513	5.25	5.25	5.25	5.25	4500
CIN	20050518	5.28	5.28	5.28	5.28	400
CIN	20050519	5.28	5.28	5.28	5.28	132
CIN	20050523	5.5	5.5	5.5	5.5	5978
CIN	20050524	5.4	5.4	5.4	5.4	4100
CIN	20050525	5.5	5.54	5.5	5.54	6514
CIN	20050527	5.47	5.47	5.47	5.47	1000
CIN	20050530	5.41	5.5	5.41	5.5	6151
CIN	20050531	5.47	5.49	5.47	5.49	5350
CIN	20050601	5.45	5.47	5.45	5.47	4078
CIN	20050602	5.5	5.5	5.5	5.5	360
CIN	20050603	5.47	5.47	5.47	5.47	201
CIN	20050606	5.5	5.5	5.41	5.41	3400
CIN	20050607	5.49	5.5	5.49	5.5	3599
CIN	20050608	5.5	5.5	5.5	5.5	14350
CIN	20050609	5.5	5.5	5.5	5.5	1485
CIN	20050610	5.5	5.5	5.5	5.5	0
CIRES	20040804	1.36	1.36	1.36	1.36	520
CIRES	20040823	1.35	1.35	1.35	1.35	400
CIRES	20040825	1.35	1.35	1.35	1.35	700
COFINA	20040112	2.52	2.55	2.52	2.55	8408
COFINA	20040113	2.55	2.58	2.54	2.58	90872
COFINA	20040114	2.59	2.68	2.59	2.65	118566
COFINA	20040115	2.67	2.71	2.65	2.71	63340
COFINA	20040116	2.72	2.84	2.72	2.77	125041
COFINA	20040119	2.79	2.82	2.76	2.8	42001
COFINA	20040120	2.8	2.85	2.8	2.84	135077
COFINA	20040121	2.85	2.85	2.81	2.83	198145
COFINA	20040122	2.84	2.94	2.82	2.86	61751
COFINA	20040123	2.82	2.88	2.82	2.86	11444
COFINA	20040126	2.89	2.89	2.84	2.84	14616
COFINA	20040127	2.85	2.85	2.84	2.84	8954
COFINA	20040128	2.84	2.87	2.84	2.85	32392
COFINA	20040129	2.83	2.84	2.8	2.81	59691
COFINA	20040130	2.82	2.9	2.81	2.9	112465
COFINA	20040202	2.9	2.94	2.88	2.9	129129
COFINA	20040203	2.9	2.92	2.85	2.87	49020
COFINA	20040204	2.87	2.87	2.84	2.85	57666
COFINA	20040205	2.83	2.85	2.78	2.85	55993
COFINA	20040206	2.85	2.85	2.8	2.84	36940
COFINA	20040209	2.85	2.86	2.84	2.84	25335
COFINA	20040210	2.84	2.87	2.83	2.84	11953
COFINA	20040211	2.83	2.89	2.82	2.89	89398
COFINA	20040212	2.9	2.9	2.83	2.85	166722
COFINA	20040213	2.85	2.85	2.83	2.83	15829
COFINA	20040216	2.85	2.88	2.81	2.83	95745
COFINA	20040217	2.83	2.83	2.81	2.82	65943
COFINA	20040218	2.85	2.85	2.81	2.83	93699
COFINA	20040219	2.82	2.84	2.78	2.83	131090
COFINA	20040220	2.84	2.84	2.79	2.82	16051
COFINA	20040223	2.84	2.88	2.82	2.88	198081
COFINA	20040224	2.89	2.95	2.89	2.93	148700
COFINA	20040225	2.91	3.04	2.9	3.02	483754
COFINA	20040226	3.04	3.08	3.04	3.04	420836
COFINA	20040227	3.04	3.08	3.03	3.07	67326
COFINA	20040301	3.09	3.1	3.06	3.08	155884
COFINA	20040302	3.08	3.1	3.08	3.09	38369
COFINA	20040303	3.09	3.11	3.05	3.09	196067
COFINA	20040304	3.1	3.1	3.05	3.05	56364
COFINA	20040305	3.07	3.07	2.97	3.03	113880
COFINA	20040308	3.04	3.05	3.02	3.05	98750
COFINA	20040309	3.07	3.08	3.04	3.07	141551
COFINA	20040310	3.07	3.08	3.03	3.07	152294
COFINA	20040311	3.06	3.06	2.91	2.99	110018
COFINA	20040312	2.91	2.98	2.83	2.98	46053
COFINA	20040315	2.96	2.98	2.86	2.88	26034
COFINA	20040316	2.85	2.93	2.85	2.93	12360
COFINA	20040317	2.9	3.07	2.9	3.04	108734
COFINA	20040318	3.04	3.06	3.03	3.04	57490
COFINA	20040319	3.03	3.04	3.02	3.04	6773
COFINA	20040322	3.02	3.02	2.95	2.99	20173
COFINA	20040323	3	3	2.93	3	39780
COFINA	20040324	3	3.02	2.99	3	24805
COFINA	20040325	3	3.08	3	3.07	257410
COFINA	20040326	3.1	3.25	3.08	3.14	285591
COFINA	20040329	3.11	3.13	3.02	3.09	33111
COFINA	20040330	3.06	3.1	3.03	3.1	43791
COFINA	20040331	3.06	3.1	3.05	3.08	7800
COFINA	20040401	3.05	3.06	3.01	3.05	12010
COFINA	20040402	3.01	3.05	3	3.04	31608
COFINA	20040405	3.04	3.04	3	3.04	12807
COFINA	20040406	3.04	3.08	3.02	3.08	16187
COFINA	20040407	3.06	3.06	3.03	3.05	171410
COFINA	20040408	3.06	3.14	3.06	3.14	54817
COFINA	20040413	3.14	3.14	3.08	3.09	17251
COFINA	20040414	3.07	3.12	3.07	3.12	6396
COFINA	20040415	3.12	3.12	3.09	3.11	58912
COFINA	20040416	3.11	3.12	3.1	3.12	10320
COFINA	20040419	3.1	3.14	3.07	3.1	86771
COFINA	20040420	3.11	3.14	3.06	3.09	120540
COFINA	20040421	3.08	3.09	3.07	3.09	50685
COFINA	20040422	3.08	3.08	3.06	3.08	17760
COFINA	20040423	3.11	3.11	3.06	3.1	25844
COFINA	20040426	3.09	3.09	3.07	3.08	20630
COFINA	20040427	3.04	3.08	3.04	3.04	2308
COFINA	20040428	3	3.1	3	3.08	80915
COFINA	20040429	3.09	3.09	3.05	3.07	53999
COFINA	20040430	3.09	3.09	3.06	3.06	61039
COFINA	20040503	3.06	3.06	3.01	3.03	11200
COFINA	20040504	3.04	3.07	3.02	3.06	50230
COFINA	20040505	3.05	3.05	3.03	3.03	19513
COFINA	20040506	3.03	3.04	3	3.04	9431
COFINA	20040507	3.01	3.04	3	3.04	10099
COFINA	20040510	3.02	3.02	2.92	2.96	35231
COFINA	20040511	2.96	2.98	2.93	2.97	10726
COFINA	20040512	2.95	2.96	2.95	2.96	7393
COFINA	20040513	2.99	2.99	2.93	2.97	3029
COFINA	20040514	2.93	2.97	2.93	2.97	6950
COFINA	20040517	2.93	2.95	2.85	2.9	20321
COFINA	20040518	2.85	2.92	2.84	2.91	44153
COFINA	20040519	2.86	2.95	2.86	2.95	18270
COFINA	20040520	2.94	2.98	2.94	2.98	17749
COFINA	20040521	2.98	2.98	2.96	2.96	15500
COFINA	20040524	2.98	2.98	2.92	2.96	17551
COFINA	20040525	2.95	2.97	2.94	2.97	2400
COFINA	20040526	0	0	0	2.97	0
COFINA	20040527	2.91	3	2.91	2.99	17818
COFINA	20040528	2.95	2.99	2.95	2.99	1846
COFINA	20040531	2.94	2.99	2.94	2.99	2975
COFINA	20040601	2.97	2.97	2.95	2.97	5105
COFINA	20040602	2.97	2.99	2.94	2.95	22423
COFINA	20040603	2.96	2.97	2.94	2.95	5450
COFINA	20040604	2.95	2.97	2.95	2.97	6200
COFINA	20040607	2.95	3	2.95	2.98	46729
COFINA	20040608	2.99	2.99	2.99	2.99	200
COFINA	20040609	2.96	3	2.96	3	71774
COFINA	20040610	3	3	3	3	2950
COFINA	20040611	2.99	3	2.99	3	2700
COFINA	20040614	2.99	3	2.98	2.98	8210
COFINA	20040615	2.99	3	2.98	2.99	31012
COFINA	20040616	2.98	3	2.97	3	23525
COFINA	20040617	3	3.05	3	3	23312
COFINA	20040618	3.01	3.01	2.99	3.01	4249
COFINA	20040621	3.02	3.02	2.98	3	3238
COFINA	20040622	3	3.01	2.98	3.01	14183
COFINA	20040623	2.98	3.01	2.98	3	6200
COFINA	20040624	2.98	3	2.98	3	3867
COFINA	20040625	3.01	3.01	3.01	3.01	10000
COFINA	20040628	3.01	3.02	2.98	2.98	19135
COFINA	20040629	3	3.03	3	3	46225
COFINA	20040630	3	3.03	2.99	3.03	42387
COFINA	20040701	3	3.05	3	3.03	29100
COFINA	20040702	3.06	3.06	3.01	3.01	22100
COFINA	20040705	3.01	3.02	2.98	3.02	24800
COFINA	20040706	3	3.03	3	3.03	21616
COFINA	20040707	3	3.04	2.99	2.99	40944
COFINA	20040708	2.99	3	2.92	3	16919
COFINA	20040709	2.96	3	2.95	2.96	16384
COFINA	20040712	3	3.02	3	3.02	75000
COFINA	20040713	3	3.05	3	3.05	11879
COFINA	20040714	3.01	3.02	3	3.02	51000
COFINA	20040715	3.02	3.02	3.01	3.02	20570
COFINA	20040716	3.02	3.02	3	3.02	2466
COFINA	20040719	3.02	3.04	3.02	3.02	35229
COFINA	20040720	3.02	3.02	3.02	3.02	5600
COFINA	20040721	3.03	3.03	3.02	3.02	1622
COFINA	20040722	3.02	3.03	3.02	3.02	111085
COFINA	20040723	3.03	3.03	3.02	3.02	45299
COFINA	20040726	3.02	3.03	3.02	3.03	3221
COFINA	20040727	3.02	3.02	3.02	3.02	800
COFINA	20040728	3.02	3.03	3.02	3.03	8462
COFINA	20040729	3.03	3.03	3.02	3.02	12211
COFINA	20040730	3.02	3.04	3.02	3.03	30200
COFINA	20040802	3.03	3.06	3.03	3.06	14548
COFINA	20040803	3.06	3.07	3.03	3.07	39370
COFINA	20040804	3.07	3.07	3.03	3.04	29162
COFINA	20040805	3.03	3.03	3.03	3.03	2736
COFINA	20040806	3.03	3.03	3	3	76100
COFINA	20040809	3.02	3.02	3	3	6972
COFINA	20040810	2.94	3.01	2.94	2.97	12239
COFINA	20040811	2.97	3	2.95	3	14542
COFINA	20040812	2.97	3.01	2.96	3.01	14968
COFINA	20040813	3	3	2.97	3	20248
COFINA	20040816	3.01	3.01	2.98	2.98	1634
COFINA	20040817	2.99	3	2.99	3	20000
COFINA	20040818	2.97	2.98	2.97	2.98	200
COFINA	20040819	3	3	3	3	1000
COFINA	20040820	2.98	3.01	2.98	3.01	2645
COFINA	20040823	2.99	3	2.99	3	8468
COFINA	20040824	3	3	2.98	2.98	6329
COFINA	20040825	3	3.03	3	3	20227
COFINA	20040826	3.03	3.03	3.01	3.03	7000
COFINA	20040827	3.02	3.02	3.01	3.02	20496
COFINA	20040830	3.02	3.02	3.02	3.02	2000
COFINA	20040831	2.99	3.02	2.99	3.02	5850
COFINA	20040901	3.02	3.02	3.02	3.02	45000
COFINA	20040902	3.01	3.03	3.01	3.03	8900
COFINA	20040903	3.01	3.01	3.01	3.01	9600
COFINA	20040906	3.02	3.02	3.02	3.02	6900
COFINA	20040907	3.02	3.02	3.01	3.01	16891
COFINA	20040908	3.01	3.02	3	3	25397
COFINA	20040909	3.01	3.02	3.01	3.02	9918
COFINA	20040910	3.02	3.1	3.02	3.09	65262
COFINA	20040913	3.09	3.09	3.06	3.09	13800
COFINA	20040914	3.09	3.13	3.09	3.12	128819
COFINA	20040915	3.12	3.18	3.1	3.17	226466
COFINA	20040916	3.18	3.19	3.16	3.18	46685
COFINA	20040917	3.12	3.2	3.12	3.19	32946
COFINA	20040920	3.14	3.19	3.14	3.16	1000
COFINA	20040921	3.18	3.23	3.13	3.19	267910
COFINA	20040922	3.2	3.21	3.2	3.2	22469
COFINA	20040923	3.21	3.21	3.19	3.19	2302
COFINA	20040924	3.17	3.18	3.14	3.18	47220
COFINA	20040927	3.16	3.18	3.16	3.17	16405
COFINA	20040928	3.17	3.18	3.11	3.16	18802
COFINA	20040929	3.17	3.4	3.17	3.35	218929
COFINA	20040930	3.33	3.42	3.32	3.42	255673
COFINA	20041001	3.43	3.6	3.42	3.53	334223
COFINA	20041004	3.58	3.6	3.51	3.58	97994
COFINA	20041005	3.58	3.59	3.56	3.59	14214
COFINA	20041006	3.59	3.59	3.55	3.55	106943
COFINA	20041007	3.55	3.55	3.49	3.53	64256
COFINA	20041008	3.5	3.58	3.47	3.58	96937
COFINA	20041011	3.58	3.68	3.58	3.67	139604
COFINA	20041012	3.69	3.78	3.69	3.75	448230
COFINA	20041013	3.78	3.89	3.77	3.82	359735
COFINA	20041014	3.85	3.87	3.78	3.85	355569
COFINA	20041015	3.85	3.9	3.84	3.85	234789
COFINA	20041018	3.89	3.89	3.82	3.85	46859
COFINA	20041019	3.85	3.89	3.84	3.86	171080
COFINA	20041020	3.88	3.91	3.87	3.89	127182
COFINA	20041021	3.88	3.89	3.87	3.89	120581
COFINA	20041022	3.89	3.9	3.87	3.87	35152
COFINA	20041025	3.88	3.88	3.81	3.82	39945
COFINA	20041026	3.83	3.83	3.76	3.76	72380
COFINA	20041027	3.77	3.84	3.77	3.84	162647
COFINA	20041028	3.84	3.89	3.84	3.87	114933
COFINA	20041029	3.87	3.87	3.8	3.86	135910
COFINA	20041101	3.87	3.87	3.82	3.82	24000
COFINA	20041102	3.82	3.83	3.81	3.82	8862
COFINA	20041103	3.83	3.86	3.83	3.84	17387
COFINA	20041104	3.81	3.82	3.79	3.8	28565
COFINA	20041107	3.8	3.84	3.8	3.84	53595
COFINA	20041108	3.84	3.84	3.8	3.81	37143
COFINA	20041109	3.79	3.81	3.79	3.81	13121
COFINA	20041110	3.81	3.81	3.79	3.8	7510
COFINA	20041111	3.8	3.83	3.78	3.78	26442
COFINA	20041112	3.8	3.8	3.76	3.76	64366
COFINA	20041115	3.76	3.76	3.71	3.71	213807
COFINA	20041116	3.71	3.75	3.7	3.7	116630
COFINA	20041117	3.7	3.7	3.64	3.64	66270
COFINA	20041118	3.64	3.66	3.49	3.66	223646
COFINA	20041119	3.6	3.67	3.6	3.64	36515
COFINA	20041122	3.65	3.66	3.64	3.66	16786
COFINA	20041123	3.66	3.76	3.66	3.75	76692
COFINA	20041124	3.7	3.75	3.7	3.73	12280
COFINA	20041125	3.74	3.75	3.73	3.75	24140
COFINA	20041126	3.73	3.74	3.7	3.7	21888
COFINA	20041129	3.71	3.73	3.71	3.73	29459
COFINA	20041130	3.74	3.74	3.7	3.7	18861
COFINA	20041201	3.7	3.7	3.64	3.69	26391
COFINA	20041202	3.75	3.75	3.71	3.74	27859
COFINA	20041203	3.74	3.77	3.74	3.77	31723
COFINA	20041206	3.75	3.77	3.75	3.77	31500
COFINA	20041207	3.77	3.78	3.72	3.72	73413
COFINA	20041208	3.75	3.75	3.72	3.72	21200
COFINA	20041209	3.72	3.73	3.69	3.69	66514
COFINA	20041210	3.68	3.68	3.66	3.68	37263
COFINA	20041213	3.68	3.7	3.68	3.7	746556
COFINA	20041214	3.7	3.7	3.67	3.67	28723
COFINA	20041215	3.67	3.75	3.67	3.74	85848
COFINA	20041216	3.74	3.77	3.74	3.76	186871
COFINA	20041217	3.76	3.79	3.75	3.75	89570
COFINA	20041220	3.76	3.79	3.76	3.78	14138
COFINA	20041221	3.79	3.79	3.76	3.76	14050
COFINA	20041222	3.76	3.76	3.74	3.76	32200
COFINA	20041223	3.75	3.75	3.72	3.72	69942
COFINA	20041224	3.71	3.71	3.71	3.71	1000
COFINA	20041227	3.69	3.7	3.68	3.69	92557
COFINA	20041228	3.68	3.69	3.67	3.67	52259
COFINA	20041229	3.67	3.68	3.66	3.66	85599
COFINA	20041230	3.65	3.66	3.63	3.64	116887
COFINA	20041231	3.65	3.66	3.64	3.64	14242
COFINA	20050103	3.77	3.77	3.66	3.7	172461
COFINA	20050104	3.73	3.78	3.71	3.78	201429
COFINA	20050105	3.78	3.79	3.75	3.75	31235
COFINA	20050106	3.75	3.79	3.72	3.79	54327
COFINA	20050107	3.79	3.79	3.77	3.77	70702
COFINA	20050110	3.75	3.78	3.75	3.78	45557
COFINA	20050111	3.78	3.81	3.76	3.81	38485
COFINA	20050112	3.79	3.83	3.77	3.8	73406
COFINA	20050114	3.81	3.86	3.81	3.84	147488
COFINA	20050117	3.85	3.87	3.84	3.87	61971
COFINA	20050118	3.87	3.95	3.87	3.94	192125
COFINA	20050119	3.95	4.04	3.95	3.99	252452
COFINA	20050120	4.01	4.19	4.01	4.15	483453
COFINA	20050121	4.18	4.26	4.17	4.21	456153
COFINA	20050124	4.25	4.27	4.23	4.24	238389
COFINA	20050125	4.26	4.26	4.1	4.19	206758
COFINA	20050126	4.19	4.21	4.17	4.18	96363
COFINA	20050127	4.21	4.22	4.18	4.22	71763
COFINA	20050128	4.21	4.35	4.21	4.34	297648
COFINA	20050131	4.41	4.58	4.4	4.5	807674
COFINA	20050201	4.5	4.53	4.46	4.5	360622
COFINA	20050202	4.52	4.52	4.42	4.47	227361
COFINA	20050203	4.48	4.48	4.45	4.45	71124
COFINA	20050207	4.42	4.44	4.37	4.37	140815
COFINA	20050208	4.39	4.39	4.37	4.37	15922
COFINA	20050209	4.4	4.43	4.38	4.4	343394
COFINA	20050210	4.43	4.43	4.38	4.39	73796
COFINA	20050211	4.4	4.42	4.38	4.4	25891
COFINA	20050214	4.42	4.42	4.38	4.39	88680
COFINA	20050215	4.38	4.39	4.36	4.37	41796
COFINA	20050216	4.38	4.39	4.37	4.39	144194
COFINA	20050217	4.4	4.4	4.36	4.37	61510
COFINA	20050218	4.41	4.48	4.41	4.44	120289
COFINA	20050221	4.45	4.48	4.44	4.48	81783
COFINA	20050222	4.46	4.48	4.34	4.41	255363
COFINA	20050223	4.37	4.39	4.27	4.27	340813
COFINA	20050224	3.05	3.74	3.05	3.49	457328
COFINA	20050225	3.56	3.6	3.52	3.58	157929
COFINA	20050228	3.58	3.58	3.53	3.55	79160
COFINA	20050301	3.57	3.57	3.43	3.5	147219
COFINA	20050302	3.47	3.47	3.39	3.43	152993
COFINA	20050303	3.41	3.41	3.27	3.39	394180
COFINA	20050304	3.36	3.38	3.3	3.38	470640
COFINA	20050307	3.38	3.41	3.36	3.38	115200
COFINA	20050308	3.36	3.37	3.34	3.34	33155
COFINA	20050309	3.33	3.36	3.33	3.34	85989
COFINA	20050310	3.34	3.35	3.33	3.35	24363
COFINA	20050311	3.35	3.35	3.29	3.29	30195
COFINA	20050314	3.26	3.26	3.23	3.25	54137
COFINA	20050315	3.23	3.26	3.23	3.26	73401
COFINA	20050316	3.28	3.3	3.28	3.28	125000
COFINA	20050317	3.29	3.3	3.25	3.27	193076
COFINA	20050318	3.3	3.3	3.26	3.3	148713
COFINA	20050321	3.29	3.29	3.26	3.26	30305
COFINA	20050322	3.25	3.25	3.19	3.24	63128
COFINA	20050323	3.23	3.26	3.23	3.25	18977
COFINA	20050329	3.21	3.26	3.21	3.26	35158
COFINA	20050330	3.28	3.28	3.25	3.25	53883
COFINA	20050331	3.26	3.28	3.26	3.26	18052
COFINA	20050401	3.27	3.27	3.26	3.26	12767
COFINA	20050404	3.25	3.3	3.25	3.25	89927
COFINA	20050405	3.25	3.28	3.25	3.27	61453
COFINA	20050406	3.27	3.27	3.26	3.27	51030
COFINA	20050407	3.27	3.28	3.26	3.26	8184
COFINA	20050408	3.26	3.29	3.25	3.28	154930
COFINA	20050411	3.3	3.31	3.26	3.27	192955
COFINA	20050412	3.29	3.31	3.26	3.31	173685
COFINA	20050413	3.33	3.43	3.33	3.39	330457
COFINA	20050415	3.4	3.4	3.34	3.38	126859
COFINA	20050418	3.34	3.4	3.33	3.38	99810
COFINA	20050419	3.38	3.39	3.37	3.39	93975
COFINA	20050420	3.39	3.39	3.36	3.37	156774
COFINA	20050421	3.38	3.38	3.36	3.38	85152
COFINA	20050422	3.39	3.39	3.37	3.37	20080
COFINA	20050425	3.38	3.38	3.37	3.37	31301
COFINA	20050426	3.37	3.38	3.34	3.36	21254
COFINA	20050427	3.36	3.36	3.33	3.35	25065
COFINA	20050428	3.37	3.37	3.33	3.33	13320
COFINA	20050429	3.33	3.33	3.3	3.32	34680
COFINA	20050502	3.35	3.35	3.28	3.29	43113
COFINA	20050503	3.28	3.29	3.28	3.28	13625
COFINA	20050504	3.27	3.32	3.24	3.32	40653
COFINA	20050505	3.31	3.31	3.28	3.29	55877
COFINA	20050506	3.28	3.3	3.28	3.28	29241
COFINA	20050509	3.28	3.28	3.26	3.27	29211
COFINA	20050510	3.26	3.28	3.26	3.26	69677
COFINA	20050512	3.25	3.26	3.22	3.23	43770
COFINA	20050513	3.23	3.23	3.19	3.2	82703
COFINA	20050516	3.18	3.21	3.17	3.21	28200
COFINA	20050517	3.21	3.21	3.17	3.18	28200
COFINA	20050518	3.16	3.18	3.16	3.18	5150
COFINA	20050519	3.17	3.18	3.08	3.12	93399
COFINA	20050520	3.12	3.16	3.11	3.15	196603
COFINA	20050523	3.15	3.18	3.15	3.18	27962
COFINA	20050524	3.16	3.18	3.16	3.17	64370
COFINA	20050525	3.17	3.18	3.15	3.15	105474
COFINA	20050526	3.16	3.16	3.15	3.15	5859
COFINA	20050527	3.15	3.15	3.12	3.14	19565
COFINA	20050530	3.11	3.15	3.11	3.12	11591
COFINA	20050531	3.11	3.11	3	3.02	227580
COFINA	20050601	3	3.05	2.98	3.02	132625
COFINA	20050602	3.03	3.03	2.98	3	80135
COFINA	20050603	3.01	3.01	2.96	2.97	60005
COFINA	20050606	2.95	2.96	2.93	2.93	15899
COFINA	20050607	2.95	2.97	2.85	2.85	51245
COFINA	20050608	2.85	2.85	2.72	2.75	111170
COFINA	20050609	2.76	2.8	2.75	2.77	53316
COFINA	20050610	2.79	2.8	2.74	2.77	66149
COMPTA	20040112	1.63	1.63	1.63	1.63	100
COMPTA	20040113	1.63	1.67	1.63	1.65	2158
COMPTA	20040114	1.68	1.72	1.68	1.7	8300
COMPTA	20040115	1.73	1.74	1.73	1.74	80
COMPTA	20040116	1.66	1.74	1.62	1.74	550
COMPTA	20040119	1.75	1.84	1.74	1.77	12753
COMPTA	20040120	1.83	1.83	1.75	1.75	2700
COMPTA	20040121	1.74	1.77	1.74	1.75	1410
COMPTA	20040123	1.77	1.77	1.77	1.77	10
COMPTA	20040126	1.7	1.7	1.7	1.7	160
COMPTA	20040127	0	0	0	0	0
COMPTA	20040130	1.71	1.72	1.71	1.72	172
COMPTA	20040202	1.71	1.71	1.7	1.7	1000
COMPTA	20040203	1.71	1.72	1.71	1.72	1450
COMPTA	20040204	1.73	1.73	1.73	1.73	290
COMPTA	20040206	1.72	1.72	1.71	1.72	1738
COMPTA	20040209	1.72	1.72	1.72	1.72	200
COMPTA	20040210	1.72	1.72	1.72	1.72	200
COMPTA	20040211	1.77	1.77	1.77	1.77	400
COMPTA	20040212	1.75	1.82	1.75	1.82	2939
COMPTA	20040213	1.81	1.81	1.74	1.75	8473
COMPTA	20040216	1.75	1.75	1.75	1.75	60
COMPTA	20040217	1.79	1.85	1.75	1.85	12375
COMPTA	20040218	1.89	2.7	1.89	2.18	39016
COMPTA	20040219	2.25	2.55	2.25	2.38	55460
COMPTA	20040220	2.39	2.39	2.17	2.17	22840
COMPTA	20040223	2.24	2.27	2.18	2.18	6625
COMPTA	20040224	2.26	2.29	2.2	2.2	2050
COMPTA	20040225	2.21	2.21	2.09	2.17	8940
COMPTA	20040226	2.2	2.3	2.2	2.21	19946
COMPTA	20040227	2.27	2.29	2.2	2.2	10430
COMPTA	20040301	2.22	2.22	2.21	2.22	1962
COMPTA	20040302	2.29	2.3	2.23	2.26	10482
COMPTA	20040303	2.24	2.27	2.24	2.27	2341
COMPTA	20040304	2.28	2.29	2.24	2.24	3300
COMPTA	20040305	2.29	2.33	2.29	2.32	5510
COMPTA	20040308	2.34	2.5	2.33	2.4	38223
COMPTA	20040309	2.36	2.42	2.35	2.42	23533
COMPTA	20040310	2.4	2.4	2.29	2.37	14819
COMPTA	20040311	2.3	2.3	2.11	2.24	14030
COMPTA	20040312	2.15	2.26	2.11	2.11	5190
COMPTA	20040315	2.2	2.22	2.13	2.22	8563
COMPTA	20040316	2.16	2.16	2.16	2.16	881
COMPTA	20040317	2.11	2.32	2.11	2.31	16040
COMPTA	20040318	2.29	2.3	2.29	2.3	1250
COMPTA	20040319	2.3	2.3	2.2	2.2	4540
COMPTA	20040322	2.22	2.22	2.2	2.2	5822
COMPTA	20040323	0	0	0	2.2	0
COMPTA	20040324	2.15	2.15	1.87	1.94	6442
COMPTA	20040325	2.06	2.13	2.06	2.08	3423
COMPTA	20040326	2.14	2.16	2.11	2.12	3750
COMPTA	20040329	2.12	2.13	2.12	2.13	102
COMPTA	20040330	2.1	2.12	2.1	2.12	539
COMPTA	20040331	2.12	2.12	2.04	2.11	570
COMPTA	20040401	2.05	2.05	2.05	2.05	200
COMPTA	20040402	0	0	0	2.05	0
COMPTA	20040405	2.05	2.05	2.05	2.05	1497
COMPTA	20040406	2	2	1.85	1.94	3531
COMPTA	20040407	1.96	1.96	1.9	1.95	11757
COMPTA	20040408	0	0	0	1.95	0
COMPTA	20040413	1.91	1.98	1.91	1.98	800
COMPTA	20040414	0	0	0	1.98	0
COMPTA	20040415	1.95	1.95	1.92	1.92	297
COMPTA	20040416	1.97	1.98	1.91	1.92	7782
COMPTA	20040419	0	0	0	1.92	0
COMPTA	20040420	0	0	0	0	0
COMPTA	20040421	1.92	1.93	1.92	1.93	1300
COMPTA	20040422	0	0	0	1.93	0
COMPTA	20040423	0	0	0	1.93	0
COMPTA	20040426	0	0	0	1.93	0
COMPTA	20040427	0	0	0	1.93	0
COMPTA	20040428	0	0	0	1.93	0
COMPTA	20040429	1.92	1.92	1.92	1.92	200
COMPTA	20040430	1.83	1.92	1.83	1.92	500
COMPTA	20040503	0	0	0	1.92	0
COMPTA	20040504	1.84	1.9	1.84	1.9	705
COMPTA	20040505	1.9	2.09	1.9	2.09	3123
COMPTA	20040506	1.93	2.05	1.93	1.96	4410
COMPTA	20040507	2.03	2.05	2.01	2.01	1400
COMPTA	20040510	2.01	2.01	1.96	2	910
COMPTA	20040511	0	0	0	2	0
COMPTA	20040512	0	0	0	2	0
COMPTA	20040513	1.93	1.93	1.93	1.93	400
COMPTA	20040514	0	0	0	1.93	0
COMPTA	20040517	1.99	2	1.99	2	510
COMPTA	20040518	0	0	0	2	0
COMPTA	20040519	1.86	1.86	1.86	1.86	60
COMPTA	20040520	0	0	0	1.86	0
COMPTA	20040521	0	0	0	1.86	0
COMPTA	20040524	0	0	0	1.86	0
COMPTA	20040525	1.99	1.99	1.99	1.99	100
COMPTA	20040526	1.97	1.97	1.8	1.83	1450
COMPTA	20040527	1.83	1.83	1.83	1.83	425
COMPTA	20040528	1.83	1.83	1.83	1.83	200
COMPTA	20040531	1.91	1.91	1.71	1.78	4729
COMPTA	20040601	1.89	1.89	1.79	1.79	1750
COMPTA	20040602	1.85	1.85	1.79	1.79	2090
COMPTA	20040603	1.79	1.79	1.79	1.79	297
COMPTA	20040604	0	0	0	0	0
COMPTA	20040607	1.83	1.83	1.76	1.76	726
COMPTA	20040608	0	0	0	1.76	0
COMPTA	20040609	1.82	1.83	1.82	1.83	425
COMPTA	20040610	0	0	0	1.83	0
COMPTA	20040611	0	0	0	1.83	0
COMPTA	20040614	1.82	1.82	1.82	1.82	1000
COMPTA	20040615	1.79	1.82	1.78	1.82	403
COMPTA	20040616	1.83	1.83	1.83	1.83	650
COMPTA	20040617	0	0	0	1.83	0
COMPTA	20040618	1.78	1.78	1.72	1.74	2025
COMPTA	20040621	1.82	1.82	1.82	1.82	50
COMPTA	20040622	1.77	1.77	1.75	1.75	694
COMPTA	20040623	1.8	1.8	1.74	1.74	300
COMPTA	20040625	1.81	1.81	1.81	1.81	50
COMPTA	20040628	1.74	1.8	1.74	1.75	1659
COMPTA	20040629	1.8	1.8	1.8	1.8	1000
COMPTA	20040630	0	0	0	1.8	0
COMPTA	20040701	0	0	0	1.8	0
COMPTA	20040702	0	0	0	1.8	0
COMPTA	20040707	1.67	1.81	1.67	1.81	268
COMPTA	20040709	1.77	1.77	1.77	1.77	200
COMPTA	20040712	1.72	1.79	1.66	1.78	2478
COMPTA	20040713	1.7	1.7	1.7	1.7	600
COMPTA	20040714	1.8	1.8	1.8	1.8	500
COMPTA	20040715	1.77	1.8	1.77	1.79	1650
COMPTA	20040719	0	0	0	1.79	0
COMPTA	20040721	1.73	1.8	1.7	1.8	3920
COMPTA	20040722	1.68	1.8	1.64	1.65	6580
COMPTA	20040723	1.65	1.65	1.65	1.65	88
COMPTA	20040726	1.69	1.69	1.69	1.69	300
COMPTA	20040727	1.65	1.65	1.54	1.56	17381
COMPTA	20040728	1.59	1.59	1.52	1.52	330
COMPTA	20040729	1.58	1.58	1.55	1.55	2199
COMPTA	20040730	1.57	1.57	1.55	1.55	1100
COMPTA	20040802	0	0	0	1.55	0
COMPTA	20040803	1.57	1.57	1.57	1.57	300
COMPTA	20040804	1.51	1.51	1.5	1.5	530
COMPTA	20040805	1.5	1.56	1.5	1.56	920
COMPTA	20040806	1.53	1.53	1.5	1.5	398
COMPTA	20040809	1.5	1.5	1.4	1.49	2042
COMPTA	20040810	1.42	1.42	1.42	1.42	25
COMPTA	20040811	1.48	1.57	1.48	1.54	2826
COMPTA	20040812	1.58	1.58	1.49	1.57	850
COMPTA	20040813	0	0	0	1.57	0
COMPTA	20040816	1.55	1.55	1.55	1.55	149
COMPTA	20040817	1.57	1.57	1.57	1.57	100
COMPTA	20040818	1.57	1.58	1.57	1.58	1950
COMPTA	20040819	1.49	1.59	1.49	1.59	270
COMPTA	20040820	1.48	1.5	1.48	1.48	1300
COMPTA	20040823	1.53	1.53	1.43	1.43	100
COMPTA	20040824	1.58	1.58	1.57	1.57	400
COMPTA	20040825	1.54	1.54	1.54	1.54	300
COMPTA	20040826	1.5	1.57	1.48	1.48	2550
COMPTA	20040827	1.54	1.56	1.54	1.56	2901
COMPTA	20040830	1.52	1.52	1.52	1.52	700
COMPTA	20040831	1.47	1.47	1.47	1.47	60
COMPTA	20040902	1.49	1.49	1.47	1.47	3421
COMPTA	20040906	1.46	1.46	1.45	1.45	800
COMPTA	20040907	1.46	1.46	1.46	1.46	101
COMPTA	20040910	1.5	1.54	1.5	1.54	200
COMPTA	20040913	1.51	1.51	1.51	1.51	134
COMPTA	20040917	1.5	1.51	1.49	1.49	560
COMPTA	20040920	1.53	1.53	1.53	1.53	180
COMPTA	20040922	1.48	1.48	1.47	1.47	5406
COMPTA	20040923	1.5	1.51	1.5	1.51	2860
COMPTA	20040924	1.49	1.49	1.47	1.47	3400
COMPTA	20040927	1.51	1.51	1.45	1.45	2600
COMPTA	20040928	1.51	1.51	1.51	1.51	1700
COMPTA	20040930	1.5	1.5	1.5	1.5	400
COMPTA	20041001	0	0	0	1.5	0
COMPTA	20041004	1.5	1.5	1.5	1.5	0
COMPTA	20041005	0	0	0	1.5	0
COMPTA	20041006	1.47	1.47	1.45	1.45	616
COMPTA	20041007	1.45	1.45	1.38	1.38	1600
COMPTA	20041008	1.47	1.5	1.38	1.38	2700
COMPTA	20041011	1.45	1.49	1.45	1.49	1500
COMPTA	20041012	0	0	0	1.49	0
COMPTA	20041013	1.48	1.48	1.48	1.48	829
COMPTA	20041014	1.5	1.65	1.5	1.6	18531
COMPTA	20041015	1.6	1.6	1.55	1.56	4526
COMPTA	20041018	1.54	1.54	1.54	1.54	86
COMPTA	20041020	1.55	1.55	1.53	1.53	1078
COMPTA	20041026	0	0	0	1.53	0
COMPTA	20041027	1.44	1.48	1.44	1.48	3200
COMPTA	20041028	0	0	0	1.48	0
COMPTA	20041029	0	0	0	1.48	0
COMPTA	20041101	0	0	0	1.48	0
COMPTA	20041102	1.48	1.48	1.48	1.48	2020
COMPTA	20041103	1.44	1.44	1.44	1.44	139
COMPTA	20041104	1.46	1.46	1.46	1.46	550
COMPTA	20041107	0	0	0	1.46	0
COMPTA	20041108	1.48	1.48	1.48	1.48	838
COMPTA	20041109	0	0	0	1.48	0
COMPTA	20041110	1.48	1.48	1.48	1.48	162
COMPTA	20041111	1.45	1.45	1.43	1.43	1660
COMPTA	20041112	1.44	1.44	1.44	1.44	180
COMPTA	20041115	1.46	1.46	1.46	1.46	600
COMPTA	20041116	1.46	1.46	1.42	1.42	900
COMPTA	20041119	1.44	1.44	1.44	1.44	600
COMPTA	20041122	1.42	1.51	1.4	1.4	462
COMPTA	20041123	0	0	0	1.4	0
COMPTA	20041124	0	0	0	1.4	0
COMPTA	20041125	1.44	1.45	1.44	1.45	556
COMPTA	20041126	0	0	0	1.45	0
COMPTA	20041129	1.45	1.45	1.42	1.42	1668
COMPTA	20041130	0	0	0	1.42	0
COMPTA	20041201	0	0	0	1.42	0
COMPTA	20041202	0	0	0	1.42	0
COMPTA	20041206	1.48	1.48	1.42	1.42	320
COMPTA	20041207	1.42	1.42	1.42	1.42	220
COMPTA	20041208	0	0	0	1.42	0
COMPTA	20041210	1.42	1.42	1.42	1.42	2814
COMPTA	20041213	1.42	1.5	1.35	1.5	4500
COMPTA	20041214	1.49	1.49	1.49	1.49	200
COMPTA	20041215	1.42	1.48	1.42	1.48	2600
COMPTA	20041216	0	0	0	1.48	0
COMPTA	20041223	1.45	1.45	1.45	1.45	400
COMPTA	20041224	0	0	0	1.45	0
COMPTA	20041227	1.51	1.54	1.51	1.53	1200
COMPTA	20041228	1.64	1.96	1.64	1.96	35792
COMPTA	20041229	2.49	2.57	2.05	2.47	131717
COMPTA	20041230	2.46	2.46	1.97	2.14	100195
COMPTA	20041231	2.05	2.05	1.73	1.8	28162
COMPTA	20050103	1.83	2.07	1.8	2	24010
COMPTA	20050104	2.01	2.34	2.01	2.24	64976
COMPTA	20050105	2.25	2.4	2.25	2.31	95811
COMPTA	20050106	2.3	2.3	2.11	2.15	44350
COMPTA	20050107	2.19	2.19	2.06	2.06	24640
COMPTA	20050110	2	2	1.85	1.91	28695
COMPTA	20050111	1.91	1.95	1.8	1.88	30405
COMPTA	20050112	1.92	2.01	1.92	2.01	8820
COMPTA	20050114	1.95	1.95	1.91	1.92	8170
COMPTA	20050117	1.89	2.06	1.86	2.04	23338
COMPTA	20050118	2.04	2.2	2.04	2.15	19402
COMPTA	20050119	2.15	2.29	2.1	2.16	35207
COMPTA	20050120	2.15	2.15	2.04	2.14	8562
COMPTA	20050121	2.14	2.14	2.08	2.11	3180
COMPTA	20050124	2.14	2.14	2.1	2.14	11175
COMPTA	20050125	2.15	2.2	2.08	2.11	51479
COMPTA	20050126	2.09	2.14	2.09	2.1	9335
COMPTA	20050127	2.14	2.15	2.1	2.1	13035
COMPTA	20050128	2.1	2.14	2.1	2.14	7450
COMPTA	20050131	2.12	2.12	2.04	2.08	9280
COMPTA	20050201	2.12	2.12	2.05	2.11	9063
COMPTA	20050202	2.08	2.11	2.04	2.11	12005
COMPTA	20050203	2.08	2.08	2.05	2.05	4500
COMPTA	20050207	2.06	2.08	2.03	2.08	21824
COMPTA	20050208	2.05	2.05	2.05	2.05	1800
COMPTA	20050209	2.03	2.03	2.03	2.03	2750
COMPTA	20050210	2.03	2.07	2.01	2.01	21000
COMPTA	20050211	2.04	2.08	2.04	2.08	8000
COMPTA	20050214	2.07	2.1	2.05	2.05	8000
COMPTA	20050215	2.08	2.08	2.08	2.08	2000
COMPTA	20050216	2.1	2.1	2.1	2.1	100
COMPTA	20050217	2.1	2.1	2.1	2.1	1500
COMPTA	20050218	2.08	2.08	2.08	2.08	5
COMPTA	20050221	2.09	2.09	2.09	2.09	200
COMPTA	20050222	2.03	2.03	2.02	2.02	1925
COMPTA	20050223	2.01	2.01	2	2.01	2988
COMPTA	20050224	2.01	2.02	2.01	2.02	2424
COMPTA	20050225	2.02	2.02	2.01	2.01	1100
COMPTA	20050228	0	0	0	2.01	0
COMPTA	20050301	1.98	1.98	1.98	1.98	44
COMPTA	20050302	1.98	2.01	1.98	2.01	895
COMPTA	20050303	2.01	2.09	2	2.09	6098
COMPTA	20050304	2.09	2.09	1.97	1.97	4521
COMPTA	20050307	2.02	2.04	2.01	2.04	665
COMPTA	20050308	1.99	2.03	1.99	2.03	1150
COMPTA	20050309	2.05	2.05	2.05	2.05	100
COMPTA	20050310	2	2.04	1.92	2	2545
COMPTA	20050311	1.94	2.05	1.93	2.05	1732
COMPTA	20050314	0	0	0	2.05	0
COMPTA	20050317	1.93	1.94	1.85	1.94	1500
COMPTA	20050318	1.94	1.94	1.94	1.94	300
COMPTA	20050321	1.88	1.93	1.88	1.93	430
COMPTA	20050322	1.88	1.93	1.86	1.93	950
COMPTA	20050323	1.91	1.92	1.85	1.92	211
COMPTA	20050329	1.92	1.92	1.92	1.92	500
COMPTA	20050330	1.86	1.9	1.86	1.9	460
COMPTA	20050331	1.86	1.89	1.86	1.89	170
COMPTA	20050401	1.87	1.87	1.87	1.87	750
COMPTA	20050404	1.93	1.93	1.81	1.91	2803
COMPTA	20050405	1.93	1.93	1.93	1.93	50
COMPTA	20050406	1.93	1.93	1.93	1.93	20
COMPTA	20050407	0	0	0	1.93	0
COMPTA	20050408	1.83	2.02	1.83	2.02	8748
COMPTA	20050411	2	2.02	2	2.02	1500
COMPTA	20050412	1.84	2.02	1.84	2.01	700
COMPTA	20050415	1.88	1.99	1.88	1.99	15
COMPTA	20050418	1.88	1.97	1.88	1.97	2992
COMPTA	20050421	1.84	1.96	1.83	1.96	505
COMPTA	20050425	0	0	0	1.96	0
COMPTA	20050426	1.85	1.94	1.84	1.94	377
COMPTA	20050427	1.84	1.94	1.84	1.94	700
COMPTA	20050428	1.84	1.94	1.81	1.82	2510
COMPTA	20050429	1.82	1.93	1.82	1.93	1107
COMPTA	20050503	1.91	1.91	1.76	1.91	115
COMPTA	20050505	0	0	0	1.91	0
COMPTA	20050509	1.8	1.88	1.8	1.88	1405
COMPTA	20050512	1.88	1.88	1.85	1.85	1005
COMPTA	20050513	1.7	1.78	1.7	1.71	20850
COMPTA	20050516	1.61	1.75	1.61	1.75	1950
COMPTA	20050517	1.75	1.75	1.61	1.72	2292
COMPTA	20050518	1.73	1.73	1.73	1.73	10
COMPTA	20050519	1.73	1.74	1.73	1.74	40
COMPTA	20050520	1.68	1.69	1.68	1.69	850
COMPTA	20050523	1.7	1.7	1.68	1.68	1770
COMPTA	20050524	1.66	1.66	1.6	1.66	1889
COMPTA	20050525	1.6	1.6	1.6	1.6	1500
COMPTA	20050526	1.65	1.66	1.65	1.66	170
COMPTA	20050527	1.65	1.82	1.65	1.7	8781
COMPTA	20050530	1.62	1.69	1.54	1.69	2100
COMPTA	20050531	1.78	1.78	1.78	1.78	101
COMPTA	20050610	1.78	1.78	1.78	1.78	0
CONT	20040112	1.43	1.43	1.42	1.42	5934
CONT	20040113	1.42	1.44	1.42	1.43	3200
CONT	20040114	1.43	1.43	1.42	1.43	6590
CONT	20040115	1.42	1.43	1.42	1.43	3858
CONT	20040116	1.42	1.43	1.41	1.43	29580
CONT	20040119	1.43	1.43	1.42	1.42	2750
CONT	20040120	1.44	1.44	1.35	1.35	30115
CONT	20040121	1.42	1.43	1.41	1.42	46545
CONT	20040122	1.42	1.46	1.42	1.45	36383
CONT	20040123	1.45	1.45	1.44	1.44	1000
CONT	20040126	1.44	1.44	1.42	1.42	11080
CONT	20040127	1.43	1.43	1.42	1.42	16324
CONT	20040128	1.42	1.43	1.42	1.43	6050
CONT	20040129	1.42	1.43	1.42	1.43	10413
CONT	20040130	1.43	1.43	1.43	1.43	7214
CONT	20040202	1.42	1.42	1.42	1.42	1721
CONT	20040203	1.43	1.43	1.42	1.42	9220
CONT	20040204	1.42	1.42	1.42	1.42	12873
CONT	20040205	1.42	1.42	1.42	1.42	2662
CONT	20040206	1.42	1.42	1.42	1.42	2585
CONT	20040209	1.43	1.43	1.42	1.42	7250
CONT	20040210	1.42	1.42	1.42	1.42	11253
CONT	20040211	1.42	1.49	1.42	1.47	84146
CONT	20040212	1.47	1.47	1.42	1.43	40574
CONT	20040213	1.46	1.67	1.46	1.55	535648
CONT	20040216	1.6	1.6	1.48	1.48	162408
CONT	20040217	1.49	1.53	1.49	1.5	86300
CONT	20040218	1.52	1.54	1.51	1.51	59210
CONT	20040219	1.51	1.52	1.5	1.5	33225
CONT	20040220	1.51	1.51	1.5	1.5	31587
CONT	20040223	1.5	1.51	1.47	1.5	89945
CONT	20040224	1.5	1.52	1.5	1.52	49270
CONT	20040225	1.53	1.53	1.52	1.52	71665
CONT	20040226	1.52	1.53	1.52	1.53	71226
CONT	20040227	1.54	1.57	1.54	1.54	90635
CONT	20040301	1.56	1.57	1.55	1.57	25380
CONT	20040302	1.57	1.64	1.57	1.64	203783
CONT	20040303	1.64	1.68	1.63	1.64	204884
CONT	20040304	1.64	1.64	1.63	1.63	97920
CONT	20040305	1.63	1.64	1.61	1.61	96903
CONT	20040308	1.61	1.63	1.59	1.6	101382
CONT	20040309	1.6	1.62	1.6	1.6	52823
CONT	20040310	1.59	1.59	1.56	1.56	34281
CONT	20040311	1.56	1.56	1.46	1.51	167519
CONT	20040312	1.5	1.55	1.48	1.53	46467
CONT	20040315	1.5	1.51	1.5	1.5	11168
CONT	20040316	1.52	1.52	1.5	1.5	33599
CONT	20040317	1.5	1.53	1.5	1.53	20599
CONT	20040318	1.54	1.54	1.53	1.54	35138
CONT	20040319	1.54	1.54	1.52	1.52	27680
CONT	20040322	1.5	1.5	1.48	1.48	35838
CONT	20040323	1.48	1.51	1.48	1.5	42800
CONT	20040324	1.5	1.5	1.45	1.46	23648
CONT	20040325	1.48	1.5	1.48	1.5	16100
CONT	20040326	1.51	1.52	1.51	1.52	34209
CONT	20040329	1.5	1.5	1.5	1.5	1875
CONT	20040330	1.52	1.52	1.5	1.5	9070
CONT	20040331	1.48	1.52	1.48	1.5	3620
CONT	20040401	1.5	1.5	1.5	1.5	11699
CONT	20040402	1.54	1.54	1.5	1.5	4200
CONT	20040405	1.53	1.53	1.5	1.5	3949
CONT	20040406	1.5	1.52	1.5	1.52	1195
CONT	20040407	1.52	1.52	1.52	1.52	19015
CONT	20040408	1.52	1.52	1.52	1.52	5870
CONT	20040413	1.53	1.53	1.52	1.53	14217
CONT	20040414	1.52	1.52	1.52	1.52	300
CONT	20040415	1.52	1.55	1.52	1.54	27430
CONT	20040416	1.54	1.54	1.53	1.53	5752
CONT	20040419	1.53	1.55	1.53	1.55	6160
CONT	20040420	1.54	1.55	1.54	1.55	12542
CONT	20040421	1.54	1.54	1.54	1.54	4853
CONT	20040422	1.54	1.54	1.54	1.54	3000
CONT	20040423	1.55	1.55	1.55	1.55	20000
CONT	20040426	1.55	1.56	1.55	1.55	9182
CONT	20040427	1.56	1.59	1.55	1.56	31572
CONT	20040428	1.57	1.57	1.56	1.56	2602
CONT	20040429	1.56	1.56	1.55	1.55	129626
CONT	20040430	1.57	1.57	1.55	1.55	73370
CONT	20040503	1.55	1.55	1.54	1.54	15000
CONT	20040504	1.53	1.55	1.53	1.53	4304
CONT	20040505	1.55	1.55	1.54	1.55	29113
CONT	20040506	1.53	1.53	1.53	1.53	28132
CONT	20040507	1.53	1.53	1.53	1.53	6220
CONT	20040510	1.53	1.53	1.52	1.52	260585
CONT	20040511	1.52	1.52	1.51	1.51	122492
CONT	20040512	1.51	1.51	1.51	1.51	5182
CONT	20040513	1.52	1.52	1.51	1.51	14450
CONT	20040514	1.51	1.53	1.51	1.51	13666
CONT	20040517	1.51	1.51	1.5	1.5	19074
CONT	20040518	1.47	1.47	1.46	1.46	3553
CONT	20040519	1.5	1.5	1.46	1.46	4840
CONT	20040520	1.49	1.49	1.49	1.49	523
CONT	20040521	1.49	1.49	1.49	1.49	1477
CONT	20040524	1.49	1.49	1.49	1.49	500
CONT	20040525	1.47	1.47	1.47	1.47	1863
CONT	20040526	1.5	1.5	1.5	1.5	250
CONT	20040527	0	0	0	1.5	0
CONT	20040528	0	0	0	1.5	0
CONT	20040531	0	0	0	1.5	0
CONT	20040601	0	0	0	1.5	0
CONT	20040602	0	0	0	1.5	0
CONT	20040603	1.47	1.47	1.47	1.47	666
CONT	20040604	1.47	1.51	1.47	1.5	36003
CONT	20040607	1.48	1.5	1.48	1.5	3839
CONT	20040608	1.48	1.48	1.48	1.48	1223
CONT	20040609	1.48	1.5	1.48	1.49	17982
CONT	20040610	0	0	0	1.49	0
CONT	20040611	1.48	1.48	1.48	1.48	2500
CONT	20040614	0	0	0	1.48	0
CONT	20040615	1.48	1.48	1.48	1.48	545
CONT	20040616	1.43	1.49	1.43	1.49	7419
CONT	20040617	1.47	1.47	1.46	1.46	6070
CONT	20040618	1.46	1.46	1.46	1.46	14707
CONT	20040621	1.45	1.45	1.45	1.45	19500
CONT	20040622	1.45	1.45	1.44	1.44	4750
CONT	20040623	1.43	1.45	1.43	1.44	8334
CONT	20040624	1.44	1.44	1.44	1.44	100
CONT	20040625	1.44	1.44	1.41	1.41	23492
CONT	20040628	1.42	1.44	1.42	1.44	1050
CONT	20040629	1.42	1.45	1.35	1.45	2824880
CONT	20040630	1.4	1.45	1.4	1.45	3730
CONT	20040701	1.41	1.41	1.41	1.41	1000
CONT	20040702	1.4	1.45	1.38	1.45	4202
CONT	20040706	1.4	1.44	1.4	1.44	5000
CONT	20040708	1.44	1.45	1.44	1.44	14212
CONT	20040709	1.44	1.44	1.44	1.44	3878
CONT	20040712	1.45	1.45	1.45	1.45	2000
CONT	20040713	1.45	1.45	1.45	1.45	30
CONT	20040719	1.39	1.4	1.39	1.39	9539
CONT	20040720	1.43	1.43	1.39	1.39	1750
CONT	20040722	1.39	1.41	1.39	1.39	15969
CONT	20040723	1.39	1.39	1.39	1.39	5663
CONT	20040726	0	0	0	1.39	0
CONT	20040727	1.38	1.4	1.37	1.4	2541
CONT	20040728	1.37	1.4	1.37	1.4	16000
CONT	20040729	1.4	1.4	1.4	1.4	2804
CONT	20040730	1.4	1.4	1.4	1.4	2496
CONT	20040802	1.4	1.4	1.37	1.37	2053
CONT	20040803	1.37	1.37	1.36	1.37	3000
CONT	20040804	1.36	1.4	1.35	1.4	9008
CONT	20040805	0	0	0	1.4	0
CONT	20040806	1.38	1.38	1.35	1.38	29970
CONT	20040809	1.34	1.37	1.3	1.37	30590
CONT	20040810	1.37	1.37	1.37	1.37	1000
CONT	20040811	1.35	1.36	1.35	1.36	21072
CONT	20040812	1.33	1.36	1.33	1.36	2166
CONT	20040813	1.35	1.36	1.35	1.36	4400
CONT	20040816	1.36	1.36	1.35	1.36	4512
CONT	20040817	1.36	1.36	1.35	1.35	10102
CONT	20040818	1.35	1.36	1.35	1.36	3246
CONT	20040820	1.36	1.36	1.36	1.36	0
CONT	20040823	1.35	1.36	1.34	1.36	4973
CONT	20040824	1.37	1.39	1.37	1.38	11405
CONT	20040825	1.37	1.37	1.37	1.37	3466
CONT	20040826	1.37	1.37	1.37	1.37	0
CONT	20040827	1.38	1.38	1.38	1.38	400
CONT	20040830	1.38	1.38	1.38	1.38	2679
CONT	20040831	1.38	1.38	1.37	1.38	11329
CONT	20040901	1.37	1.38	1.37	1.38	5327
CONT	20040903	1.38	1.39	1.38	1.39	10433
CONT	20040907	1.39	1.39	1.39	1.39	6100
CONT	20040908	1.39	1.42	1.38	1.42	9224
CONT	20040909	1.44	1.45	1.4	1.45	19674
CONT	20040910	1.44	1.46	1.44	1.46	7300
CONT	20040913	1.46	1.46	1.43	1.45	3190
CONT	20040914	1.43	1.45	1.43	1.45	810
CONT	20040915	1.44	1.44	1.43	1.43	7613
CONT	20040916	1.43	1.44	1.41	1.44	22278
CONT	20040917	1.43	1.43	1.43	1.43	2198
CONT	20040920	1.42	1.43	1.41	1.41	14624
CONT	20040921	1.43	1.43	1.42	1.43	12082
CONT	20040922	1.42	1.44	1.42	1.43	5715
CONT	20040923	1.42	1.42	1.42	1.42	4300
CONT	20040927	1.41	1.42	1.39	1.42	12848
CONT	20040928	1.4	1.4	1.4	1.4	3284
CONT	20040929	1.4	1.4	1.39	1.4	4000
CONT	20040930	1.4	1.42	1.39	1.42	8474
CONT	20041001	1.4	1.4	1.39	1.4	13817
CONT	20041004	1.4	1.41	1.39	1.4	11350
CONT	20041005	1.4	1.4	1.4	1.4	5000
CONT	20041006	1.4	1.41	1.4	1.41	9795
CONT	20041007	1.4	1.4	1.4	1.4	8158
CONT	20041011	1.4	1.4	1.39	1.39	2750
CONT	20041012	1.41	1.41	1.39	1.39	1890
CONT	20041013	1.41	1.41	1.39	1.39	5530
CONT	20041014	1.39	1.39	1.38	1.38	2000
CONT	20041015	1.39	1.39	1.38	1.38	6333
CONT	20041018	1.38	1.38	1.38	1.38	1000
CONT	20041019	1.37	1.38	1.37	1.38	3930
CONT	20041020	1.37	1.38	1.37	1.38	2887
CONT	20041022	1.38	1.38	1.37	1.37	3768
CONT	20041025	1.37	1.37	1.37	1.37	500
CONT	20041026	1.37	1.37	1.37	1.37	7495
CONT	20041027	1.37	1.4	1.37	1.4	1550
CONT	20041028	1.39	1.4	1.37	1.4	14092
CONT	20041029	1.41	1.42	1.4	1.42	14433
CONT	20041101	1.41	1.42	1.41	1.42	2900
CONT	20041102	1.42	1.42	1.42	1.42	1210
CONT	20041103	1.41	1.41	1.41	1.41	300
CONT	20041104	1.41	1.41	1.4	1.4	14050
CONT	20041107	1.4	1.4	1.4	1.4	3000
CONT	20041108	1.39	1.4	1.38	1.4	6516
CONT	20041109	1.4	1.4	1.4	1.4	7185
CONT	20041110	1.4	1.4	1.4	1.4	12419
CONT	20041111	1.39	1.42	1.39	1.4	361190
CONT	20041112	1.4	1.42	1.4	1.41	20219
CONT	20041115	1.4	1.4	1.4	1.4	31654
CONT	20041116	1.39	1.43	1.39	1.43	24952
CONT	20041117	1.45	1.5	1.43	1.45	166820
CONT	20041118	1.44	1.45	1.43	1.45	20814
CONT	20041119	1.43	1.44	1.42	1.42	38250
CONT	20041122	1.42	1.42	1.41	1.42	14300
CONT	20041123	1.41	1.41	1.4	1.4	17150
CONT	20041124	1.4	1.4	1.4	1.4	1433
CONT	20041125	1.4	1.42	1.4	1.4	4046
CONT	20041126	1.4	1.42	1.4	1.4	5534
CONT	20041129	1.4	1.41	1.39	1.39	11800
CONT	20041130	1.39	1.4	1.38	1.39	34224
CONT	20041201	0	0	0	0	0
CONT	20041202	1.38	1.39	1.37	1.39	21312
CONT	20041203	1.39	1.39	1.39	1.39	15785
CONT	20041206	1.39	1.39	1.39	1.39	9000
CONT	20041207	1.38	1.38	1.37	1.37	3000
CONT	20041208	1.4	1.4	1.39	1.39	200
CONT	20041209	1.39	1.39	1.38	1.38	15616
CONT	20041210	1.39	1.41	1.39	1.4	195577
CONT	20041213	1.41	1.41	1.4	1.41	20595
CONT	20041214	1.41	1.45	1.41	1.45	34890
CONT	20041215	1.46	1.46	1.45	1.45	27446
CONT	20041216	1.45	1.47	1.43	1.43	32390
CONT	20041217	1.46	1.47	1.46	1.46	42617
CONT	20041220	1.45	1.45	1.45	1.45	1080
CONT	20041221	1.45	1.47	1.45	1.45	15736
CONT	20041222	1.45	1.47	1.45	1.45	56182
CONT	20041223	1.45	1.45	1.44	1.44	55144
CONT	20041224	1.47	1.49	1.47	1.49	27000
CONT	20041227	1.47	1.47	1.45	1.45	58994
CONT	20041228	1.45	1.48	1.45	1.45	34463
CONT	20041229	1.45	1.45	1.44	1.45	28769
CONT	20041230	1.44	1.45	1.44	1.44	47225
CONT	20041231	1.45	1.46	1.45	1.46	123652
CONT	20050103	1.47	1.51	1.47	1.5	475427
CONT	20050104	1.5	1.55	1.5	1.54	44185
CONT	20050105	1.54	1.59	1.54	1.57	64677
CONT	20050106	1.55	1.55	1.54	1.54	59733
CONT	20050107	1.54	1.54	1.52	1.52	10908
CONT	20050110	1.52	1.52	1.51	1.51	78885
CONT	20050111	1.52	1.52	1.51	1.51	4966
CONT	20050112	1.52	1.54	1.52	1.54	10500
CONT	20050114	1.52	1.54	1.52	1.54	510
CONT	20050117	1.51	1.54	1.51	1.54	6220
CONT	20050118	1.52	1.52	1.51	1.52	9042
CONT	20050119	1.53	1.54	1.52	1.53	34799
CONT	20050120	1.52	1.54	1.51	1.53	10737
CONT	20050121	1.54	1.54	1.51	1.53	15382
CONT	20050124	1.51	1.51	1.51	1.51	700
CONT	20050125	1.53	1.53	1.51	1.51	11802
CONT	20050126	1.51	1.53	1.51	1.53	5740
CONT	20050127	1.51	1.51	1.51	1.51	18922
CONT	20050128	1.53	1.53	1.53	1.53	12000
CONT	20050131	1.51	1.55	1.51	1.55	27863
CONT	20050201	1.53	1.55	1.53	1.54	17829
CONT	20050202	1.56	1.56	1.51	1.53	31333
CONT	20050203	1.54	1.54	1.53	1.54	7900
CONT	20050207	1.53	1.54	1.53	1.53	6802
CONT	20050208	0	0	0	1.53	0
CONT	20050209	1.54	1.54	1.52	1.53	7415
CONT	20050210	1.51	1.53	1.51	1.52	2500
CONT	20050211	1.53	1.53	1.52	1.52	8116
CONT	20050214	1.48	1.51	1.48	1.5	23273
CONT	20050215	1.51	1.51	1.49	1.49	3982
CONT	20050216	1.51	1.51	1.51	1.51	13154
CONT	20050217	1.51	1.53	1.51	1.53	29250
CONT	20050218	1.52	1.54	1.52	1.54	20441
CONT	20050221	1.53	1.53	1.52	1.53	27152
CONT	20050222	1.53	1.55	1.53	1.54	48194
CONT	20050223	1.55	1.55	1.53	1.53	4000
CONT	20050224	1.54	1.54	1.54	1.54	5000
CONT	20050225	1.55	1.55	1.54	1.54	8678
CONT	20050228	1.54	1.55	1.54	1.54	2032
CONT	20050301	1.54	1.54	1.54	1.54	822
CONT	20050302	1.53	1.53	1.53	1.53	17650
CONT	20050303	1.53	1.54	1.53	1.54	112247
CONT	20050304	1.53	1.54	1.53	1.54	16800
CONT	20050307	1.53	1.54	1.53	1.54	60000
CONT	20050308	1.54	1.54	1.53	1.54	14600
CONT	20050309	1.53	1.54	1.53	1.54	21762
CONT	20050310	1.54	1.55	1.54	1.54	44874
CONT	20050311	1.55	1.58	1.55	1.55	42405
CONT	20050314	1.57	1.57	1.55	1.55	8633
CONT	20050315	1.55	1.56	1.55	1.55	6340
CONT	20050316	1.55	1.55	1.55	1.55	8966
CONT	20050317	1.56	1.56	1.55	1.55	10248
CONT	20050318	1.55	1.55	1.55	1.55	31731
CONT	20050321	1.56	1.56	1.56	1.56	19485
CONT	20050322	1.56	1.56	1.56	1.56	4737
CONT	20050323	1.55	1.55	1.55	1.55	98548
CONT	20050329	1.58	1.58	1.58	1.58	9632
CONT	20050330	1.59	1.59	1.57	1.57	7007
CONT	20050331	1.57	1.57	1.56	1.57	14419
CONT	20050401	1.56	1.56	1.56	1.56	1500
CONT	20050404	1.56	1.56	1.53	1.56	54766
CONT	20050405	1.55	1.55	1.55	1.55	4484
CONT	20050406	1.55	1.55	1.55	1.55	3700
CONT	20050407	1.55	1.57	1.55	1.55	6308
CONT	20050408	1.55	1.57	1.55	1.57	12960
CONT	20050411	1.56	1.57	1.56	1.57	2458
CONT	20050412	1.55	1.57	1.55	1.57	4198
CONT	20050413	1.55	1.56	1.55	1.56	4666
CONT	20050415	1.56	1.56	1.55	1.55	3570
CONT	20050418	1.55	1.55	1.55	1.55	1333
CONT	20050419	1.55	1.56	1.55	1.55	15300
CONT	20050420	1.55	1.57	1.55	1.56	6565
CONT	20050421	1.55	1.59	1.55	1.59	14013
CONT	20050422	1.58	1.59	1.58	1.59	1000
CONT	20050425	0	0	0	1.59	0
CONT	20050426	1.59	1.6	1.58	1.58	10250
CONT	20050427	1.58	1.58	1.58	1.58	6872
CONT	20050428	1.59	1.59	1.58	1.58	8486
CONT	20050429	1.58	1.58	1.58	1.58	200
CONT	20050502	1.58	1.58	1.58	1.58	24957
CONT	20050503	1.58	1.6	1.58	1.6	54974
CONT	20050504	1.6	1.6	1.6	1.6	3200
CONT	20050505	1.6	1.6	1.59	1.59	16782
CONT	20050506	1.59	1.59	1.59	1.59	6400
CONT	20050510	1.58	1.58	1.58	1.58	1103
CONT	20050512	1.58	1.6	1.58	1.6	6691
CONT	20050513	1.6	1.62	1.6	1.6	11957
CONT	20050516	1.6	1.6	1.6	1.6	750
CONT	20050518	1.6	1.6	1.58	1.58	3266
CONT	20050519	1.58	1.6	1.56	1.6	11887
CONT	20050520	1.6	1.62	1.6	1.61	23166
CONT	20050523	1.6	1.6	1.58	1.58	109199
CONT	20050524	1.58	1.6	1.58	1.6	7600
CONT	20050525	1.58	1.6	1.57	1.57	4731
CONT	20050526	1.6	1.6	1.6	1.6	100
CONT	20050527	1.55	1.59	1.55	1.59	15387
CONT	20050530	1.57	1.59	1.57	1.59	21466
CONT	20050531	1.59	1.6	1.59	1.6	3448
CONT	20050602	1.57	1.59	1.56	1.59	1460
CONT	20050603	1.59	1.59	1.59	1.59	100
CONT	20050607	1.58	1.58	1.53	1.58	24406
CONT	20050608	1.54	1.58	1.54	1.58	9060
CONT	20050609	1.55	1.58	1.53	1.58	63348
CONT	20050610	1.55	1.58	1.55	1.58	600
EDP	20040112	2.0262	2.0358	2.007	2.0262	5020898
EDP	20040113	2.0262	2.0358	1.9878	1.9878	7620239
EDP	20040114	1.9974	2.0166	1.9878	1.9974	7131097
EDP	20040115	1.9974	2.0166	1.9974	1.9974	4068025
EDP	20040116	2.007	2.0166	1.9974	2.007	3073356
EDP	20040119	2.007	2.007	1.9878	1.9974	5374522
EDP	20040120	1.9878	1.9974	1.9685	1.9685	11747732
EDP	20040121	1.9685	1.9781	1.9301	1.9493	9740158
EDP	20040122	1.9589	1.9974	1.9589	1.9685	6648105
EDP	20040123	1.9685	1.9974	1.9685	1.9974	4634028
EDP	20040126	1.9878	1.9974	1.9685	1.9974	4415492
EDP	20040127	1.9974	2.0166	1.9781	2.007	9918768
EDP	20040128	1.9974	2.007	1.9781	1.9878	4907333
EDP	20040129	1.9685	1.9974	1.9589	1.9685	7990822
EDP	20040130	1.9781	2.0646	1.9781	2.055	32897672
EDP	20040202	2.055	2.0838	2.0358	2.0454	9869684
EDP	20040203	2.0454	2.0646	2.0262	2.0454	6497895
EDP	20040204	2.0646	2.0742	2.0262	2.0358	12046662
EDP	20040205	2.0358	2.0646	2.0262	2.055	7895178
EDP	20040206	2.055	2.0838	2.055	2.0838	14984496
EDP	20040209	2.0838	2.1126	2.0742	2.0934	16075380
EDP	20040210	2.0934	2.1222	2.0838	2.1126	12222492
EDP	20040211	2.1126	2.151	2.1126	2.1318	7696456
EDP	20040212	2.1318	2.1318	2.0934	2.103	7494598
EDP	20040213	2.1126	2.1414	2.103	2.1126	13077428
EDP	20040216	2.1222	2.151	2.1126	2.1414	7567235
EDP	20040217	2.151	2.1606	2.1414	2.151	6959841
EDP	20040218	2.151	2.1798	2.151	2.1798	13093444
EDP	20040219	2.1798	2.1894	2.1798	2.1894	3250906
EDP	20040220	2.1894	2.199	2.1606	2.1702	9053082
EDP	20040223	2.1702	2.2182	2.1606	2.1894	13496494
EDP	20040224	2.1894	2.2374	2.1798	2.2278	8567558
EDP	20040225	2.2374	2.247	2.199	2.199	17979686
EDP	20040226	2.2086	2.2086	2.1606	2.1702	8710598
EDP	20040227	2.1798	2.1894	2.1606	2.1894	8726764
EDP	20040301	2.199	2.2278	2.199	2.2086	6591278
EDP	20040302	2.2182	2.2374	2.199	2.2278	17824520
EDP	20040303	2.2566	2.2854	2.2566	2.2854	24349670
EDP	20040304	2.2662	2.2758	2.247	2.2566	6379856
EDP	20040305	2.2566	2.3334	2.247	2.3142	14077478
EDP	20040308	2.3238	2.4199	2.3238	2.3911	22205614
EDP	20040309	2.3815	2.3911	2.3431	2.3431	9383068
EDP	20040310	2.3431	2.3527	2.3046	2.3238	8564434
EDP	20040311	2.3046	2.3046	2.2182	2.247	23480290
EDP	20040312	2.2086	2.295	2.199	2.2758	13084158
EDP	20040315	2.2854	2.295	2.1702	2.1798	17208272
EDP	20040316	2.1894	2.2278	2.1894	2.199	11582270
EDP	20040317	2.2278	2.247	2.2086	2.2278	17199352
EDP	20040318	2.2374	2.247	2.2086	2.2086	6940300
EDP	20040319	2.2182	2.2278	2.1894	2.1894	14955874
EDP	20040322	2.1798	2.1894	2.1414	2.151	13277674
EDP	20040323	2.1414	2.1606	2.1222	2.1318	20097614
EDP	20040324	2.1318	2.1414	2.0646	2.1126	16595618
EDP	20040325	2.1318	2.1702	2.1318	2.1606	12504254
EDP	20040326	2.1798	2.199	2.1702	2.1894	5540092
EDP	20040329	2.1798	2.1894	2.1414	2.1606	7655412
EDP	20040330	2.1702	2.1894	2.1606	2.1798	3150530
EDP	20040331	2.1894	2.247	2.1894	2.2086	11524006
EDP	20040401	2.2182	2.2662	2.2182	2.247	7913930
EDP	20040402	2.2566	2.3046	2.2566	2.295	15985590
EDP	20040405	2.295	2.3046	2.2758	2.2758	9510698
EDP	20040406	2.2854	2.2854	2.2566	2.2758	7472883
EDP	20040407	2.2758	2.3142	2.2758	2.3142	9772048
EDP	20040408	2.3238	2.3334	2.3046	2.3142	2560370
EDP	20040413	2.3142	2.3431	2.3142	2.3431	7234428
EDP	20040414	2.3334	2.3334	2.3046	2.3238	4850266
EDP	20040415	2.3142	2.3238	2.2854	2.3046	22599732
EDP	20040416	2.3142	2.3334	2.3046	2.3334	12351966
EDP	20040419	2.3334	2.3431	2.3142	2.3238	7864757
EDP	20040420	2.3334	2.3431	2.3142	2.3142	8708834
EDP	20040421	2.3142	2.3334	2.2854	2.3142	10216564
EDP	20040422	2.3046	2.3238	2.2854	2.295	7581684
EDP	20040423	2.3046	2.3238	2.2854	2.3046	18024006
EDP	20040426	2.3046	2.3142	2.2662	2.2662	25282860
EDP	20040427	2.2086	2.2374	2.2086	2.2086	11302640
EDP	20040428	2.2182	2.2374	2.2086	2.2278	4922889
EDP	20040429	2.2278	2.247	2.2182	2.2374	5385217
EDP	20040430	2.247	2.247	2.1894	2.1894	8321712
EDP	20040503	2.199	2.2086	2.1702	2.2086	5737690
EDP	20040504	2.2086	2.2182	2.1894	2.2086	5738274
EDP	20040505	2.2086	2.2566	2.1894	2.2374	10779918
EDP	20040506	2.247	2.2662	2.2086	2.2182	13146916
EDP	20040507	2.2182	2.2182	2.1798	2.199	19261352
EDP	20040510	2.1798	2.2086	2.1702	2.1702	8946432
EDP	20040511	2.1894	2.2278	2.1894	2.199	10164386
EDP	20040512	2.2086	2.2086	2.1702	2.1798	5182383
EDP	20040513	2.1798	2.199	2.1702	2.1798	6959750
EDP	20040514	2.1798	2.2182	2.1798	2.199	8394036
EDP	20040517	2.1798	2.1894	2.103	2.103	14699184
EDP	20040518	2.0934	2.1222	2.0742	2.103	12854964
EDP	20040519	2.1222	2.1318	2.103	2.1222	10426018
EDP	20040520	2.1126	2.1318	2.103	2.1222	19520638
EDP	20040521	2.1222	2.1414	2.1222	2.1222	3249842
EDP	20040524	2.1222	2.151	2.1222	2.1222	6428585
EDP	20040525	2.1222	2.1222	2.103	2.1126	4039400
EDP	20040526	2.1126	2.1318	2.103	2.1126	5490246
EDP	20040527	2.1222	2.151	2.103	2.1414	8199211
EDP	20040528	2.1318	2.1702	2.1318	2.1318	8519430
EDP	20040531	2.1318	2.1414	2.1222	2.1318	2324770
EDP	20040601	2.1318	2.1414	2.1222	2.1318	4231550
EDP	20040602	2.1318	2.1414	2.1222	2.1318	1706709
EDP	20040603	2.1318	2.1606	2.1222	2.1606	7863811
EDP	20040604	2.1606	2.1702	2.1414	2.1414	3679848
EDP	20040607	2.151	2.1798	2.151	2.1798	3932673
EDP	20040608	2.1702	2.1702	2.1222	2.1318	14330800
EDP	20040609	2.1414	2.1606	2.1318	2.151	2643830
EDP	20040610	2.151	2.1606	2.1414	2.151	1036139
EDP	20040611	2.1414	2.151	2.1414	2.151	1438650
EDP	20040614	2.1414	2.151	2.1222	2.1222	2882278
EDP	20040615	2.1318	2.151	2.1222	2.151	3956619
EDP	20040616	2.151	2.1702	2.1414	2.1606	4484489
EDP	20040617	2.151	2.1702	2.1414	2.1606	5007467
EDP	20040618	2.151	2.1798	2.151	2.1606	10098180
EDP	20040621	2.1702	2.1798	2.1606	2.1702	14522630
EDP	20040622	2.1702	2.2086	2.1702	2.1702	24683194
EDP	20040623	2.1702	2.199	2.1702	2.199	18388946
EDP	20040624	2.199	2.2086	2.1894	2.1894	18225472
EDP	20040625	2.1894	2.1894	2.1798	2.1798	5662048
EDP	20040628	2.1798	2.2278	2.1798	2.2278	9576862
EDP	20040629	2.2086	2.2278	2.1894	2.199	7676795
EDP	20040630	2.2086	2.2278	2.199	2.2086	5931732
EDP	20040701	2.2182	2.2278	2.2086	2.2086	4813454
EDP	20040702	2.2278	2.2278	2.199	2.2182	3695920
EDP	20040705	2.2086	2.2086	2.1702	2.1798	8083334
EDP	20040706	2.1798	2.199	2.1702	2.1798	6021444
EDP	20040707	2.1894	2.2182	2.1798	2.1894	5875645
EDP	20040708	2.1894	2.2086	2.1798	2.1894	3758189
EDP	20040709	2.199	2.2086	2.1798	2.2086	3188805
EDP	20040712	2.2086	2.247	2.2086	2.247	10596302
EDP	20040713	2.2374	2.2662	2.2374	2.2566	9710142
EDP	20040714	2.247	2.2662	2.2278	2.2566	8185881
EDP	20040715	2.247	2.2662	2.2374	2.2566	5505974
EDP	20040716	2.2566	2.295	2.247	2.2854	14416758
EDP	20040719	2.2758	2.2854	2.2662	2.2662	8339531
EDP	20040720	2.2566	2.295	2.2566	2.2758	9310664
EDP	20040721	2.2854	2.295	2.2758	2.2758	9307596
EDP	20040722	2.2662	2.2854	2.2662	2.2854	6288522
EDP	20040723	2.2854	2.295	2.2662	2.2758	8024562
EDP	20040726	2.2758	2.2758	2.2278	2.247	5007329
EDP	20040727	2.2566	2.2662	2.247	2.2566	4894786
EDP	20040728	2.2566	2.2854	2.247	2.2758	11509338
EDP	20040729	2.2758	2.3142	2.2182	2.247	41334012
EDP	20040730	2.2086	2.2086	2.1222	2.1318	40056344
EDP	20040802	2.1414	2.2086	2.1414	2.2086	11252028
EDP	20040803	2.2086	2.2086	2.1798	2.1798	4476358
EDP	20040804	2.1798	2.1798	2.151	2.151	5250552
EDP	20040805	2.1702	2.1702	2.1414	2.1606	8338397
EDP	20040806	2.151	2.1606	2.1318	2.151	6898301
EDP	20040809	2.151	2.2182	2.151	2.2086	14812712
EDP	20040810	2.2086	2.2278	2.1702	2.199	5384634
EDP	20040811	2.2086	2.2086	2.1702	2.1798	5732210
EDP	20040812	2.1798	2.199	2.1702	2.1894	5392468
EDP	20040813	2.1798	2.199	2.1606	2.199	4267506
EDP	20040816	2.1798	2.2086	2.1702	2.2086	3809069
EDP	20040817	2.2086	2.2086	2.1798	2.1798	3246954
EDP	20040818	2.1798	2.199	2.1798	2.199	3369205
EDP	20040819	2.199	2.2086	2.1894	2.1894	1517335
EDP	20040820	2.1894	2.2086	2.1798	2.2086	4357424
EDP	20040823	2.2086	2.2278	2.1894	2.1894	5344351
EDP	20040824	2.199	2.2086	2.1894	2.199	3369343
EDP	20040825	2.199	2.2086	2.1702	2.1894	3574936
EDP	20040826	2.1798	2.199	2.1702	2.1798	5538486
EDP	20040827	2.1798	2.1894	2.1702	2.1798	3549136
EDP	20040830	2.1894	2.199	2.1798	2.199	4656055
EDP	20040831	2.199	2.199	2.1798	2.1894	4223727
EDP	20040901	2.1894	2.199	2.1702	2.1798	4756825
EDP	20040902	2.1798	2.1894	2.1702	2.1894	5078340
EDP	20040903	2.1798	2.2086	2.1702	2.1894	11573130
EDP	20040906	2.1894	2.199	2.1414	2.1414	16952634
EDP	20040907	2.151	2.1894	2.1414	2.1606	15803680
EDP	20040908	2.1606	2.199	2.1606	2.199	14051608
EDP	20040909	2.199	2.2278	2.1894	2.2182	9947980
EDP	20040910	2.2182	2.247	2.2086	2.2278	10346614
EDP	20040913	2.2182	2.2662	2.2182	2.247	10874402
EDP	20040914	2.2566	2.2854	2.2566	2.2662	4486695
EDP	20040915	2.2566	2.2758	2.247	2.2662	7595990
EDP	20040916	2.2662	2.2758	2.247	2.247	6702227
EDP	20040917	2.247	2.2662	2.2374	2.2662	8226404
EDP	20040920	2.2566	2.2758	2.2566	2.2758	7066394
EDP	20040921	2.2662	2.2662	2.247	2.2566	4684516
EDP	20040922	2.2566	2.2758	2.2278	2.2758	8605774
EDP	20040923	2.2662	2.2758	2.2566	2.2758	6814760
EDP	20040924	2.2758	2.2758	2.247	2.2758	6495725
EDP	20040927	2.2758	2.2758	2.247	2.2662	5481923
EDP	20040928	2.2566	2.2662	2.2086	2.2182	13341142
EDP	20040929	2.2182	2.2278	2.1798	2.2278	17711016
EDP	20040930	2.2374	2.2662	2.2278	2.2566	10303060
EDP	20041001	2.247	2.247	2.2182	2.2374	9710334
EDP	20041004	2.247	2.295	2.2374	2.2662	15275960
EDP	20041005	2.2758	2.2758	2.2566	2.2662	3805778
EDP	20041006	2.2758	2.2758	2.2566	2.2758	9289016
EDP	20041007	2.2758	2.2758	2.2278	2.2278	6818326
EDP	20041008	2.2374	2.247	2.2086	2.247	10554570
EDP	20041011	2.2374	2.247	2.2182	2.2182	6150974
EDP	20041012	2.2278	2.2566	2.2182	2.247	4415166
EDP	20041013	2.247	2.2566	2.2182	2.2278	10657500
EDP	20041014	2.2278	2.247	2.2182	2.2374	3364744
EDP	20041015	2.2278	2.2278	2.2086	2.2182	6635747
EDP	20041018	2.2278	2.247	2.2182	2.247	2451001
EDP	20041019	2.2374	2.2566	2.2278	2.2374	6169740
EDP	20041020	2.247	2.247	2.2374	2.247	3764435
EDP	20041021	2.247	2.2566	2.2374	2.2566	3639297
EDP	20041022	2.247	2.2662	2.247	2.2662	5531760
EDP	20041025	2.2662	2.2662	2.2182	2.2182	8269376
EDP	20041026	2.2278	2.2278	2.1798	2.1798	19437786
EDP	20041027	2.1894	2.2278	2.1798	2.2182	8282496
EDP	20041028	2.2182	2.2374	2.2182	2.2278	3526982
EDP	20041029	2.2278	2.2374	2.2182	2.2278	3165990
EDP	20041101	2.2182	2.247	2.2182	2.247	3213037
EDP	20041102	2.247	2.2758	2.2374	2.2758	8959648
EDP	20041103	2.2758	2.295	2.2566	2.295	12386932
EDP	20041104	2.295	2.3142	2.2758	2.3046	8046047
EDP	20041107	2.2758	2.2758	2.2278	2.2566	10891684
EDP	20041108	2.247	2.2758	2.2374	2.2662	12184478
EDP	20041109	2.28	2.31	2.28	2.3	9154728
EDP	20041110	2.31	2.4	2.3	2.38	25438766
EDP	20041111	2.38	2.39	2.34	2.35	13729660
EDP	20041112	2.35	2.36	2.31	2.33	10312378
EDP	20041115	2.34	2.34	2.24	2.26	26694612
EDP	20041116	2.25	2.26	2.21	2.21	38760184
EDP	20041117	2.21	2.3	2.21	2.3	35025048
EDP	20041118	2.28	2.28	2.23	2.27	20288236
EDP	20041119	2.27	2.27	2.23	2.25	24512408
EDP	20041122	2.25	2.28	2.24	2.28	10757540
EDP	20041123	2.27	2.28	2.25	2.26	4941395
EDP	20041124	2.26	2.27	2.25	2.26	6207323
EDP	20041125	2.25	2.27	2.25	2.26	4632574
EDP	20041126	2.26	2.28	2.26	2.28	4493530
EDP	20041129	2.28	2.28	2.24	2.24	8814242
EDP	20041130	2.24	2.25	2.21	2.23	11955814
EDP	20041201	2.21	2.24	2.16	2.23	22275288
EDP	20041202	2.24	2.24	2.2	2.21	13928612
EDP	20041203	2.22	2.23	2.2	2.21	9724418
EDP	20041206	2.21	2.22	2.2	2.2	4740500
EDP	20041207	2.21	2.24	2.2	2.22	15405172
EDP	20041208	2.21	2.24	2.21	2.23	13498040
EDP	20041209	2.22	2.24	2.2	2.22	11194862
EDP	20041210	2.21	2.22	2.19	2.21	15120814
EDP	20041213	2.21	2.23	2.2	2.23	6715211
EDP	20041214	2.23	2.25	2.22	2.25	8227809
EDP	20041215	2.26	2.28	2.25	2.28	12552808
EDP	20041216	2.26	2.27	2.24	2.26	6409133
EDP	20041217	2.25	2.26	2.22	2.23	8413202
EDP	20041220	2.23	2.25	2.22	2.25	4473844
EDP	20041221	2.25	2.25	2.22	2.25	11778064
EDP	20041222	2.25	2.25	2.21	2.23	12098460
EDP	20041223	2.24	2.24	2.22	2.22	6097293
EDP	20041224	2.23	2.23	2.22	2.23	213693
EDP	20041227	2.22	2.23	2.22	2.22	3628870
EDP	20041228	2.22	2.23	2.22	2.22	2018505
EDP	20041229	2.23	2.24	2.21	2.23	5201679
EDP	20041230	2.23	2.24	2.21	2.23	6288357
EDP	20041231	2.22	2.23	2.21	2.23	2337461
EDP	20050103	2.22	2.24	2.22	2.22	3789206
EDP	20050104	2.23	2.26	2.22	2.25	12110986
EDP	20050105	2.24	2.27	2.23	2.26	10835076
EDP	20050106	2.27	2.28	2.26	2.28	11673718
EDP	20050107	2.28	2.3	2.26	2.29	11379040
EDP	20050110	2.29	2.3	2.26	2.27	12110538
EDP	20050111	2.28	2.29	2.26	2.28	6498121
EDP	20050112	2.28	2.29	2.26	2.26	5131377
EDP	20050114	2.26	2.27	2.22	2.22	15871436
EDP	20050117	2.23	2.25	2.23	2.25	6046793
EDP	20050118	2.25	2.25	2.23	2.24	3996221
EDP	20050119	2.24	2.25	2.23	2.24	6467575
EDP	20050120	2.24	2.25	2.22	2.23	9254870
EDP	20050121	2.23	2.24	2.23	2.24	5620204
EDP	20050124	2.24	2.24	2.22	2.24	6927259
EDP	20050125	2.24	2.24	2.22	2.23	6156209
EDP	20050126	2.23	2.24	2.22	2.24	10040886
EDP	20050127	2.24	2.24	2.22	2.22	5908913
EDP	20050128	2.24	2.25	2.23	2.24	11247452
EDP	20050131	2.23	2.26	2.23	2.26	14110642
EDP	20050201	2.26	2.28	2.26	2.28	8334158
EDP	20050202	2.27	2.28	2.26	2.28	13360430
EDP	20050203	2.28	2.3	2.27	2.29	12902160
EDP	20050207	2.3	2.32	2.26	2.27	14542744
EDP	20050208	2.27	2.29	2.27	2.29	4207041
EDP	20050209	2.29	2.29	2.27	2.29	7248095
EDP	20050210	2.29	2.3	2.28	2.29	7093308
EDP	20050211	2.29	2.31	2.29	2.31	11619286
EDP	20050214	2.31	2.32	2.29	2.29	7098643
EDP	20050215	2.3	2.31	2.29	2.31	5902693
EDP	20050216	2.3	2.31	2.29	2.31	9421166
EDP	20050217	2.3	2.31	2.29	2.3	4812353
EDP	20050218	2.3	2.3	2.28	2.29	5318925
EDP	20050221	2.3	2.3	2.26	2.26	9693096
EDP	20050222	2.25	2.26	2.23	2.24	6096517
EDP	20050223	2.24	2.25	2.23	2.23	13566442
EDP	20050224	2.23	2.24	2.22	2.22	2464246
EDP	20050225	2.22	2.24	2.22	2.22	8323177
EDP	20050228	2.23	2.24	2.21	2.21	13908918
EDP	20050301	2.22	2.23	2.21	2.21	9316692
EDP	20050302	2.23	2.24	2.22	2.22	14933158
EDP	20050303	2.23	2.24	2.22	2.24	8047325
EDP	20050304	2.24	2.26	2.23	2.23	9537316
EDP	20050307	2.24	2.25	2.23	2.24	7825561
EDP	20050308	2.24	2.24	2.22	2.23	9406488
EDP	20050309	2.24	2.24	2.21	2.23	9742802
EDP	20050310	2.22	2.24	2.21	2.22	9094964
EDP	20050311	2.23	2.23	2.21	2.22	5831232
EDP	20050314	2.23	2.23	2.21	2.22	3262680
EDP	20050315	2.22	2.23	2.19	2.2	19240058
EDP	20050316	2.21	2.21	2.18	2.19	13043204
EDP	20050317	2.19	2.2	2.17	2.18	7927476
EDP	20050318	2.19	2.2	2.17	2.17	9421674
EDP	20050321	2.18	2.18	2.16	2.16	12699920
EDP	20050322	2.16	2.17	2.15	2.16	7792110
EDP	20050323	2.16	2.18	2.15	2.17	6823831
EDP	20050329	2.2	2.21	2.19	2.21	6404805
EDP	20050330	2.2	2.21	2.18	2.18	6053716
EDP	20050331	2.19	2.2	2.15	2.15	13306706
EDP	20050401	2.16	2.17	2.15	2.17	13235762
EDP	20050404	2.17	2.18	2.15	2.16	7266616
EDP	20050405	2.17	2.18	2.16	2.17	7119469
EDP	20050406	2.17	2.18	2.15	2.15	7968241
EDP	20050407	2.16	2.17	2.15	2.17	5440875
EDP	20050408	2.17	2.18	2.16	2.17	5398989
EDP	20050411	2.17	2.18	2.16	2.17	5682035
EDP	20050412	2.16	2.18	2.16	2.17	6521792
EDP	20050413	2.17	2.22	2.17	2.2	18902992
EDP	20050415	2.19	2.2	2.18	2.19	16020852
EDP	20050418	2.18	2.19	2.16	2.19	9320420
EDP	20050419	2.19	2.2	2.17	2.18	16166478
EDP	20050420	2.19	2.2	2.18	2.18	15544466
EDP	20050421	2.19	2.2	2.17	2.18	18394148
EDP	20050422	2.19	2.2	2.18	2.19	13847822
EDP	20050425	2.19	2.2	2.19	2.2	6861701
EDP	20050426	2.11	2.12	2.1	2.1	10423384
EDP	20050427	2.11	2.11	2.08	2.08	8450474
EDP	20050428	2.09	2.1	2.06	2.1	7612474
EDP	20050429	2.09	2.11	2.08	2.1	8837022
EDP	20050502	2.11	2.11	2.1	2.11	2948629
EDP	20050503	2.11	2.11	2.1	2.1	1184848
EDP	20050504	2.11	2.13	2.1	2.12	5591032
EDP	20050505	2.12	2.12	2.1	2.12	5022310
EDP	20050506	2.12	2.13	2.1	2.1	8046895
EDP	20050509	2.11	2.12	2.09	2.09	7276982
EDP	20050510	2.09	2.11	2.08	2.1	9941742
EDP	20050512	2.09	2.11	2.08	2.1	5121900
EDP	20050513	2.1	2.11	2.09	2.11	3331633
EDP	20050516	2.1	2.12	2.09	2.1	7333240
EDP	20050517	2.11	2.12	2.1	2.11	6170933
EDP	20050518	2.11	2.12	2.09	2.09	12114868
EDP	20050519	2.1	2.11	2.09	2.09	6742593
EDP	20050520	2.1	2.13	2.09	2.13	16336016
EDP	20050523	2.13	2.14	2.12	2.14	10750488
EDP	20050524	2.14	2.15	2.13	2.14	5865454
EDP	20050525	2.14	2.15	2.08	2.08	15395816
EDP	20050526	2.09	2.11	2.08	2.1	27018936
EDP	20050527	2.1	2.11	2.09	2.11	18032196
EDP	20050530	2.1	2.1	2.09	2.09	3265472
EDP	20050531	2.09	2.1	2.05	2.06	23441712
EDP	20050601	2.06	2.1	2.05	2.09	26306028
EDP	20050602	2.09	2.09	2.07	2.07	6949736
EDP	20050603	2.08	2.11	2.08	2.1	9843688
EDP	20050606	2.1	2.1	2.09	2.1	5511906
EDP	20050607	2.1	2.12	2.09	2.1	18258976
EDP	20050608	2.1	2.1	2.07	2.07	19455776
EDP	20050609	2.09	2.09	2.06	2.08	19788576
EDP	20050610	2.09	2.09	2.07	2.07	5538075
EFACEC	20040112	3.69	3.75	3.69	3.75	504
EFACEC	20040113	3.71	3.75	3.67	3.75	4127
EFACEC	20040114	3.75	3.76	3.74	3.76	3407
EFACEC	20040115	3.76	3.76	3.71	3.75	2410
EFACEC	20040116	3.74	3.78	3.74	3.75	41846
EFACEC	20040119	3.73	3.85	3.73	3.84	19471
EFACEC	20040120	3.82	3.82	3.71	3.75	16488
EFACEC	20040121	3.75	3.95	3.73	3.74	43642
EFACEC	20040122	3.83	3.9	3.8	3.87	24778
EFACEC	20040123	3.86	3.86	3.81	3.85	1702
EFACEC	20040126	3.81	3.81	3.78	3.78	19800
EFACEC	20040127	3.8	3.85	3.79	3.85	4233
EFACEC	20040128	3.8	3.89	3.77	3.88	11657
EFACEC	20040129	3.88	3.89	3.88	3.89	2273
EFACEC	20040130	3.84	3.93	3.84	3.92	4208
EFACEC	20040202	3.83	3.99	3.83	3.99	6562
EFACEC	20040203	4	4.2	3.99	4.02	9475
EFACEC	20040204	4.08	4.08	4.08	4.08	250
EFACEC	20040205	4.04	4.07	3.94	3.95	7290
EFACEC	20040206	4	4.02	4	4.02	29660
EFACEC	20040209	4.07	4.1	4.02	4.1	3550
EFACEC	20040210	4.12	4.14	4.02	4.02	21827
EFACEC	20040211	4.12	4.12	4.07	4.08	8200
EFACEC	20040212	4.08	4.08	4.06	4.08	11810
EFACEC	20040213	4.1	4.14	4.1	4.1	9135
EFACEC	20040216	4.14	4.14	4.08	4.14	3047
EFACEC	20040217	4.15	4.19	4.07	4.19	11230
EFACEC	20040218	4.19	4.19	4.12	4.17	2775
EFACEC	20040219	4.2	4.2	4.18	4.2	8110
EFACEC	20040220	4.13	4.27	4	4	28610
EFACEC	20040223	4.04	4.23	4.04	4.19	4094
EFACEC	20040224	4.2	4.22	4.2	4.22	950
EFACEC	20040225	4.24	4.4	4.19	4.4	13797
EFACEC	20040226	4.35	4.6	4.35	4.49	31355
EFACEC	20040227	4.41	4.5	4.41	4.45	1068
EFACEC	20040301	4.45	4.5	4.45	4.5	4656
EFACEC	20040302	4.48	4.51	4.48	4.5	1768
EFACEC	20040303	4.51	4.55	4.51	4.55	3316
EFACEC	20040304	4.51	4.57	4.51	4.53	3969
EFACEC	20040305	4.57	4.6	4.57	4.6	9451
EFACEC	20040308	4.6	4.89	4.57	4.8	20507
EFACEC	20040309	4.8	4.8	4.65	4.65	18612
EFACEC	20040310	4.65	4.71	4.65	4.67	2080
EFACEC	20040311	4.65	4.65	4.4	4.5	14443
EFACEC	20040312	4.42	4.56	4.39	4.39	30590
EFACEC	20040315	4.55	4.55	4.45	4.53	2284
EFACEC	20040316	4.52	4.56	4.31	4.47	21099
EFACEC	20040317	4.47	4.6	4.47	4.6	32191
EFACEC	20040318	4.63	4.68	4.53	4.64	18973
EFACEC	20040319	4.65	5	4.62	5	53111
EFACEC	20040322	4.75	4.92	4.75	4.92	4876
EFACEC	20040323	4.92	4.92	4.78	4.85	9907
EFACEC	20040324	4.85	4.87	4.77	4.84	33377
EFACEC	20040325	4.8	4.95	4.8	4.95	5074
EFACEC	20040326	4.97	5.1	4.97	5.08	9139
EFACEC	20040329	5.05	5.29	5.05	5.27	70504
EFACEC	20040330	5.28	5.45	5.28	5.41	50471
EFACEC	20040331	1.87	1.87	1.75	1.8	179554
EFACEC	20040401	1.83	1.9	1.83	1.86	122637
EFACEC	20040402	1.87	1.89	1.85	1.88	63646
EFACEC	20040405	1.9	2.04	1.9	1.94	226929
EFACEC	20040406	2.03	2.03	1.91	1.92	95055
EFACEC	20040407	1.95	2	1.94	1.99	59921
EFACEC	20040408	2	2.04	1.99	2.01	242870
EFACEC	20040413	2.03	2.05	2.01	2.05	82582
EFACEC	20040414	2.05	2.06	2.01	2.06	105470
EFACEC	20040415	2.05	2.3	2.05	2.26	237085
EFACEC	20040416	2.24	2.47	2.24	2.35	193224
EFACEC	20040419	2.39	2.5	2.33	2.44	289850
EFACEC	20040420	2.45	2.52	2.42	2.47	352873
EFACEC	20040421	2.46	2.46	2.24	2.35	155369
EFACEC	20040422	2.35	2.4	2.25	2.3	91612
EFACEC	20040423	2.34	2.37	2.28	2.31	146714
EFACEC	20040426	2.3	2.3	2.23	2.28	27837
EFACEC	20040427	2.25	2.28	2.23	2.23	26056
EFACEC	20040428	2.23	2.23	2.11	2.17	26719
EFACEC	20040429	2.12	2.16	1.99	2.03	94826
EFACEC	20040430	2.02	2.04	1.92	2	171249
EFACEC	20040503	2	2.06	2	2.06	31415
EFACEC	20040504	2.07	2.32	2.06	2.23	129345
EFACEC	20040505	2.24	2.31	2.22	2.24	53457
EFACEC	20040506	2.26	2.26	2.06	2.15	116507
EFACEC	20040507	2.13	2.14	2.1	2.11	36960
EFACEC	20040510	2.1	2.1	2	2.07	49061
EFACEC	20040511	2.04	2.14	2.04	2.08	34698
EFACEC	20040512	2.08	2.11	2.03	2.06	55011
EFACEC	20040513	2.09	2.11	2.07	2.1	42163
EFACEC	20040514	2.11	2.14	2.08	2.08	13980
EFACEC	20040517	2.08	2.08	1.97	2	45834
EFACEC	20040518	2	2.08	2	2.06	36382
EFACEC	20040519	2.09	2.14	2.07	2.11	72330
EFACEC	20040520	2.09	2.11	2.06	2.1	48477
EFACEC	20040521	2.08	2.1	2.07	2.07	3975
EFACEC	20040524	2.08	2.13	2.08	2.12	58915
EFACEC	20040525	2.08	2.08	2.06	2.06	11101
EFACEC	20040526	2.07	2.09	2.01	2.01	59669
EFACEC	20040527	2.06	2.06	2.03	2.04	2890
EFACEC	20040528	2.06	2.09	2.02	2.09	45781
EFACEC	20040531	2.08	2.08	2.06	2.06	6308
EFACEC	20040601	2.07	2.1	2.07	2.09	43730
EFACEC	20040602	2.09	2.1	2.08	2.1	24873
EFACEC	20040603	2.09	2.09	2.08	2.08	7461
EFACEC	20040604	2.1	2.19	2.09	2.13	115626
EFACEC	20040607	2.15	2.15	2.1	2.13	28653
EFACEC	20040608	2.14	2.15	2.13	2.15	59945
EFACEC	20040609	2.16	2.16	2.14	2.15	17095
EFACEC	20040610	2.15	2.18	2.15	2.18	7300
EFACEC	20040611	2.18	2.22	2.18	2.19	15100
EFACEC	20040614	2.2	2.2	2.15	2.19	64480
EFACEC	20040615	2.17	2.2	2.17	2.2	8168
EFACEC	20040616	2.15	2.2	2.15	2.19	15804
EFACEC	20040617	2.18	2.19	2.18	2.17	33596
EFACEC	20040618	2.17	2.17	2.16	2.17	20247
EFACEC	20040621	2.17	2.17	2.16	2.16	12000
EFACEC	20040622	2.16	2.16	2.11	2.15	69191
EFACEC	20040623	2.15	2.17	2.12	2.14	35470
EFACEC	20040624	2.15	2.18	2.15	2.18	16700
EFACEC	20040625	2.15	2.18	2.15	2.18	5660
EFACEC	20040628	2.18	2.18	2.16	2.16	26699
EFACEC	20040629	2.18	2.18	2.16	2.17	6450
EFACEC	20040630	2.18	2.18	2.13	2.13	12631
EFACEC	20040701	2.13	2.13	2.13	2.13	24515
EFACEC	20040702	2.12	2.17	2.1	2.1	38210
EFACEC	20040705	2.12	2.12	2.1	2.1	8490
EFACEC	20040706	2.1	2.1	2.08	2.09	10860
EFACEC	20040707	2.12	2.12	2.09	2.11	4283
EFACEC	20040708	2.12	2.13	2.01	2.1	9030
EFACEC	20040709	2.1	2.1	2.07	2.1	7277
EFACEC	20040712	2.13	2.15	2.11	2.14	64613
EFACEC	20040713	2.14	2.14	2.09	2.11	11039
EFACEC	20040714	2.1	2.15	2.08	2.13	67384
EFACEC	20040715	2.13	2.13	2.12	2.13	14099
EFACEC	20040716	2.13	2.13	2.1	2.1	93598
EFACEC	20040719	2.1	2.12	2.07	2.11	24164
EFACEC	20040720	2.08	2.11	2.08	2.11	7648
EFACEC	20040721	2.11	2.11	2.04	2.07	31156
EFACEC	20040722	2.06	2.06	2.05	2.06	13350
EFACEC	20040723	2.07	2.07	2.07	2.07	1560
EFACEC	20040726	2.08	2.08	2.07	2.07	10275
EFACEC	20040727	2.06	2.07	2.05	2.06	33615
EFACEC	20040728	2.05	2.06	2.05	2.06	5700
EFACEC	20040729	2.06	2.06	2.06	2.06	11660
EFACEC	20040730	2.05	2.07	2.03	2.05	14277
EFACEC	20040802	2.04	2.06	2.04	2.05	7500
EFACEC	20040803	2.03	2.04	2.02	2.02	23350
EFACEC	20040804	2.01	2.05	1.99	1.99	92508
EFACEC	20040805	1.99	2.01	1.99	2	67140
EFACEC	20040806	2	2	1.99	2	17633
EFACEC	20040809	2	2	1.97	1.97	11125
EFACEC	20040810	1.98	1.98	1.95	1.96	18543
EFACEC	20040811	1.93	1.95	1.91	1.95	44994
EFACEC	20040812	1.94	1.96	1.93	1.96	15932
EFACEC	20040813	1.97	1.97	1.92	1.97	8759
EFACEC	20040816	1.96	1.97	1.96	1.97	3000
EFACEC	20040817	1.97	1.98	1.94	1.98	1120
EFACEC	20040818	1.94	1.94	1.9	1.91	35326
EFACEC	20040819	1.94	1.95	1.94	1.94	3050
EFACEC	20040820	1.93	1.94	1.91	1.94	1100
EFACEC	20040823	1.94	1.95	1.91	1.95	5004
EFACEC	20040824	1.95	1.95	1.95	1.95	0
EFACEC	20040825	1.94	1.95	1.9	1.93	14600
EFACEC	20040826	1.92	1.93	1.92	1.92	3250
EFACEC	20040827	1.92	1.93	1.92	1.93	18780
EFACEC	20040830	1.93	2	1.92	2	55015
EFACEC	20040831	2	2.05	2	2.05	4861
EFACEC	20040901	2.05	2.05	1.96	1.96	35884
EFACEC	20040902	1.99	2.01	1.99	1.99	7096
EFACEC	20040903	2	2.01	1.98	2	13118
EFACEC	20040906	2	2.02	2	2.02	5415
EFACEC	20040907	2.02	2.03	2.02	2.02	6340
EFACEC	20040908	2.02	2.17	2	2.15	105413
EFACEC	20040909	2.15	2.17	2.15	2.15	30296
EFACEC	20040910	2.15	2.17	2.13	2.15	18906
EFACEC	20040913	2.14	2.16	2.12	2.16	20003
EFACEC	20040914	2.16	2.18	2.16	2.18	40429
EFACEC	20040915	2.18	2.19	2.13	2.13	77272
EFACEC	20040916	2.15	2.16	2.13	2.15	13474
EFACEC	20040917	2.15	2.17	2.13	2.17	18622
EFACEC	20040920	2.17	2.17	2.14	2.17	13681
EFACEC	20040921	2.17	2.17	2.15	2.17	5427
EFACEC	20040922	2.18	2.18	2.14	2.16	21581
EFACEC	20040923	2.14	2.17	2.14	2.17	7250
EFACEC	20040924	2.14	2.15	2.14	2.14	15962
EFACEC	20040927	2.14	2.16	2.14	2.15	10063
EFACEC	20040928	2.14	2.16	2.13	2.14	23970
EFACEC	20040929	2.13	2.16	2.13	2.16	10900
EFACEC	20040930	2.13	2.16	2.13	2.16	19629
EFACEC	20041001	2.17	2.22	2.16	2.19	69781
EFACEC	20041004	2.18	2.18	2.16	2.18	24800
EFACEC	20041005	2.19	2.2	2.16	2.2	36420
EFACEC	20041006	2.19	2.2	2.18	2.2	39513
EFACEC	20041007	2.2	2.24	2.2	2.23	34793
EFACEC	20041008	2.24	2.24	2.2	2.24	21687
EFACEC	20041011	2.24	2.24	2.21	2.22	16685
EFACEC	20041012	2.22	2.22	2.17	2.18	32788
EFACEC	20041013	2.2	2.22	2.16	2.22	46218
EFACEC	20041014	2.22	2.28	2.22	2.27	69569
EFACEC	20041015	2.26	2.28	2.24	2.28	21089
EFACEC	20041018	2.28	2.28	2.24	2.25	62858
EFACEC	20041019	2.26	2.34	2.24	2.34	93593
EFACEC	20041020	2.3	2.33	2.3	2.32	22498
EFACEC	20041021	2.3	2.32	2.27	2.29	66567
EFACEC	20041022	2.28	2.35	2.28	2.33	41146
EFACEC	20041025	2.3	2.35	2.29	2.31	32485
EFACEC	20041026	2.32	2.32	2.3	2.3	45605
EFACEC	20041027	2.29	2.32	2.29	2.31	55058
EFACEC	20041028	2.31	2.33	2.3	2.32	11555
EFACEC	20041029	2.33	2.33	2.29	2.3	33098
EFACEC	20041101	2.31	2.32	2.3	2.3	47893
EFACEC	20041102	2.3	2.36	2.29	2.34	41000
EFACEC	20041103	2.35	2.35	2.3	2.32	15731
EFACEC	20041104	2.32	2.32	2.28	2.31	39399
EFACEC	20041107	2.31	2.31	2.31	2.31	6520
EFACEC	20041108	2.31	2.36	2.31	2.33	60289
EFACEC	20041109	2.34	2.35	2.33	2.35	16700
EFACEC	20041110	2.35	2.35	2.31	2.33	58368
EFACEC	20041111	2.34	2.34	2.29	2.34	100676
EFACEC	20041112	2.34	2.34	2.31	2.32	19250
EFACEC	20041115	2.33	2.34	2.29	2.32	19476
EFACEC	20041116	2.33	2.33	2.29	2.31	5094
EFACEC	20041117	2.31	2.32	2.29	2.32	12772
EFACEC	20041118	2.32	2.33	2.28	2.32	35972
EFACEC	20041119	2.32	2.34	2.3	2.33	15419
EFACEC	20041122	2.3	2.33	2.3	2.33	13473
EFACEC	20041123	2.3	2.32	2.3	2.32	8478
EFACEC	20041124	2.32	2.32	2.3	2.32	7122
EFACEC	20041125	2.32	2.32	2.29	2.31	5840
EFACEC	20041126	2.32	2.32	2.3	2.32	2480
EFACEC	20041129	2.32	2.32	2.25	2.28	91888
EFACEC	20041130	2.3	2.34	2.29	2.33	31259
EFACEC	20041201	2.31	2.32	2.3	2.32	7600
EFACEC	20041202	2.32	2.32	2.3	2.3	5520
EFACEC	20041203	2.29	2.3	2.27	2.27	11284
EFACEC	20041206	2.27	2.27	2.25	2.25	35719
EFACEC	20041207	2.27	2.33	2.26	2.28	89931
EFACEC	20041208	2.28	2.28	2.26	2.27	18110
EFACEC	20041209	2.2	2.23	2.19	2.2	116892
EFACEC	20041210	2.2	2.2	2.19	2.19	64528
EFACEC	20041213	2.2	2.2	2.17	2.18	58616
EFACEC	20041214	2.18	2.2	2.18	2.19	26190
EFACEC	20041215	2.19	2.2	2.19	2.2	14023
EFACEC	20041216	2.2	2.2	2.19	2.2	39700
EFACEC	20041217	2.2	2.2	2.19	2.2	7020
EFACEC	20041220	2.21	2.21	2.2	2.2	10680
EFACEC	20041221	2.19	2.2	2.18	2.2	18879
EFACEC	20041222	2.2	2.2	2.2	2.2	27299
EFACEC	20041223	2.2	2.2	2.18	2.2	17350
EFACEC	20041224	2.2	2.2	2.2	2.2	175
EFACEC	20041227	2.2	2.22	2.19	2.22	7255
EFACEC	20041228	2.2	2.21	2.19	2.21	22140
EFACEC	20041229	2.2	2.2	2.18	2.2	21870
EFACEC	20041230	2.2	2.21	2.19	2.21	27141
EFACEC	20041231	2.21	2.21	2.2	2.21	5480
EFACEC	20050103	2.19	2.21	2.19	2.2	9238
EFACEC	20050104	2.21	2.21	2.17	2.2	35862
EFACEC	20050105	2.19	2.2	2.18	2.2	5216
EFACEC	20050106	2.2	2.2	2.18	2.2	8717
EFACEC	20050107	2.2	2.2	2.18	2.19	12490
EFACEC	20050110	2.18	2.18	2.17	2.17	14790
EFACEC	20050111	2.18	2.18	2.17	2.18	21614
EFACEC	20050112	2.18	2.2	2.18	2.2	36160
EFACEC	20050114	2.18	2.2	2.18	2.2	10411
EFACEC	20050117	2.2	2.2	2.2	2.2	73811
EFACEC	20050118	2.2	2.2	2.19	2.19	6525
EFACEC	20050119	2.2	2.2	2.2	2.2	100
EFACEC	20050120	2.18	2.2	2.18	2.2	22585
EFACEC	20050121	2.18	2.2	2.15	2.2	75496
EFACEC	20050124	2.2	2.2	2.18	2.2	3717
EFACEC	20050125	2.19	2.2	2.19	2.2	1000
EFACEC	20050126	2.19	2.19	2.19	2.19	10509
EFACEC	20050127	2.18	2.19	2.18	2.19	2001
EFACEC	20050128	2.18	2.19	2.18	2.19	12950
EFACEC	20050131	2.19	2.21	2.19	2.21	118338
EFACEC	20050201	2.21	2.22	2.2	2.22	22372
EFACEC	20050202	2.2	2.23	2.18	2.23	16373
EFACEC	20050203	2.23	2.23	2.22	2.23	6222
EFACEC	20050207	2.23	2.24	2.23	2.24	10919
EFACEC	20050208	2.24	2.24	2.19	2.23	19209
EFACEC	20050209	2.21	2.24	2.2	2.24	37062
EFACEC	20050210	2.22	2.27	2.22	2.24	28503
EFACEC	20050211	2.26	2.26	2.24	2.26	31923
EFACEC	20050214	2.26	2.29	2.26	2.28	111029
EFACEC	20050215	2.29	2.37	2.29	2.37	88381
EFACEC	20050216	2.37	2.38	2.35	2.36	22120
EFACEC	20050217	2.37	2.48	2.35	2.42	111365
EFACEC	20050218	2.43	2.47	2.4	2.42	35700
EFACEC	20050221	2.38	2.38	2.33	2.34	75040
EFACEC	20050222	2.32	2.32	2.21	2.3	18441
EFACEC	20050223	2.29	2.31	2.28	2.29	15879
EFACEC	20050224	2.3	2.34	2.3	2.34	24666
EFACEC	20050225	2.35	2.37	2.32	2.32	16140
EFACEC	20050228	2.32	2.38	2.32	2.38	27654
EFACEC	20050301	2.39	2.39	2.35	2.38	11502
EFACEC	20050302	2.36	2.38	2.36	2.38	1469
EFACEC	20050303	2.36	2.37	2.35	2.36	8900
EFACEC	20050304	2.36	2.36	2.28	2.34	86100
EFACEC	20050307	2.34	2.34	2.34	2.34	799
EFACEC	20050308	2.3	2.31	2.28	2.31	6252
EFACEC	20050309	2.3	2.36	2.28	2.36	17555
EFACEC	20050310	2.36	2.36	2.3	2.3	19600
EFACEC	20050311	2.33	2.33	2.28	2.33	26030
EFACEC	20050314	2.3	2.3	2.28	2.3	6500
EFACEC	20050315	2.3	2.3	2.26	2.3	12337
EFACEC	20050316	2.29	2.3	2.28	2.3	1760
EFACEC	20050317	2.3	2.3	2.25	2.28	4200
EFACEC	20050318	2.29	2.29	2.27	2.29	109625
EFACEC	20050321	2.29	2.29	2.27	2.29	8350
EFACEC	20050322	2.24	2.28	2.24	2.28	1273
EFACEC	20050323	2.25	2.29	2.25	2.29	5327
EFACEC	20050329	2.29	2.3	2.29	2.3	13136
EFACEC	20050330	2.3	2.3	2.25	2.25	5947
EFACEC	20050331	2.26	2.3	2.25	2.26	22408
EFACEC	20050401	2.25	2.29	2.25	2.29	13407
EFACEC	20050404	2.28	2.32	2.25	2.28	79522
EFACEC	20050405	2.28	2.37	2.28	2.31	285454
EFACEC	20050406	2.35	2.35	2.27	2.3	110461
EFACEC	20050407	2.3	2.3	2.27	2.27	25779
EFACEC	20050408	2.27	2.31	2.27	2.31	32629
EFACEC	20050411	2.29	2.39	2.29	2.39	138434
EFACEC	20050412	2.34	2.39	2.34	2.35	40500
EFACEC	20050413	2.35	2.35	2.33	2.33	40884
EFACEC	20050415	2.32	2.36	2.31	2.36	13934
EFACEC	20050418	2.32	2.36	2.31	2.36	52595
EFACEC	20050419	2.34	2.35	2.33	2.35	5600
EFACEC	20050420	2.34	2.37	2.33	2.35	20700
EFACEC	20050421	2.35	2.36	2.35	2.36	14850
EFACEC	20050422	2.35	2.35	2.31	2.31	40560
EFACEC	20050425	2.3	2.32	2.3	2.32	24664
EFACEC	20050426	2.3	2.33	2.3	2.31	42134
EFACEC	20050427	2.32	2.35	2.3	2.35	58219
EFACEC	20050428	2.33	2.34	2.32	2.32	44673
EFACEC	20050429	2.35	2.36	2.34	2.36	35890
EFACEC	20050502	2.35	2.37	2.34	2.37	24190
EFACEC	20050503	2.35	2.35	2.35	2.35	13000
EFACEC	20050504	2.35	2.41	2.35	2.38	317420
EFACEC	20050505	2.38	2.42	2.38	2.42	63395
EFACEC	20050506	2.41	2.48	2.4	2.45	137469
EFACEC	20050509	2.45	2.48	2.39	2.41	93556
EFACEC	20050510	2.32	2.32	2.26	2.3	37024
EFACEC	20050512	2.27	2.28	2.24	2.27	32835
EFACEC	20050513	2.25	2.27	2.23	2.23	28978
EFACEC	20050516	2.29	2.29	2.23	2.28	14000
EFACEC	20050517	2.27	2.28	2.26	2.28	4148
EFACEC	20050518	2.25	2.27	2.24	2.27	9391
EFACEC	20050519	2.26	2.28	2.25	2.28	17168
EFACEC	20050523	2.28	2.28	2.24	2.27	15450
EFACEC	20050524	2.26	2.27	2.26	2.26	8254
EFACEC	20050525	2.26	2.26	2.24	2.24	16468
EFACEC	20050526	2.25	2.25	2.23	2.24	20497
EFACEC	20050527	2.24	2.24	2.19	2.2	45773
EFACEC	20050530	2.19	2.22	2.17	2.2	31936
EFACEC	20050531	2.2	2.21	2.17	2.18	23950
EFACEC	20050601	2.18	2.22	2.18	2.22	44282
EFACEC	20050602	2.21	2.21	2.08	2.2	73520
EFACEC	20050603	2.17	2.19	2.16	2.19	47029
EFACEC	20050606	2.18	2.2	2.17	2.2	15572
EFACEC	20050607	2.19	2.24	2.19	2.23	21983
EFACEC	20050608	2.2	2.21	2.18	2.21	7125
EFACEC	20050609	2.21	2.21	2.16	2.2	3702
EFACEC	20050610	2.22	2.23	2.22	2.23	2441
ESFG	20040112	16.9	16.9	16.9	16.9	2000
ESFG	20040113	16.85	16.85	16.85	16.85	3000
ESFG	20040114	16.8	16.8	16.8	16.8	5000
ESFG	20040115	16.75	16.75	16.75	16.75	3000
ESFG	20040116	16.75	16.75	16.7	16.7	15000
ESFG	20040119	16.74	16.75	16.74	16.75	3000
ESFG	20040120	16.65	16.65	16.55	16.55	8000
ESFG	20040121	16.3	16.3	16.3	16.3	2500
ESFG	20040122	16	16.05	15.9	15.9	47543
ESFG	20040123	15.85	16	15.85	16	15600
ESFG	20040126	16.1	16.1	15.9	15.9	35000
ESFG	20040127	16.2	16.2	15.7	16.08	20000
ESFG	20040128	16	16	16	16	1000
ESFG	20040129	16.05	16.05	16.05	16.05	15000
ESFG	20040130	16	16	16	16	1000
ESFG	20040203	15.9	15.9	15.9	15.9	14000
ESFG	20040204	15.95	15.95	15.95	15.95	4200
ESFG	20040205	16.15	16.15	16.15	16.15	2000
ESFG	20040206	16.25	16.25	16.25	16.25	2000
ESFG	20040209	16.3	16.3	16.3	16.3	3000
ESFG	20040210	16.4	16.4	16.4	16.4	1000
ESFG	20040211	16.3	16.3	16.3	16.3	5000
ESFG	20040212	16.4	16.4	16.3	16.3	6000
ESFG	20040213	16.3	16.3	16.3	16.3	10000
ESFG	20040216	16.4	16.4	16.4	16.4	2000
ESFG	20040220	16.55	16.55	16.55	16.55	2000
ESFG	20040227	16.65	16.65	16.65	16.65	2000
ESFG	20040301	16.8	16.8	16.8	16.8	3000
ESFG	20040302	16.85	16.9	16.85	16.9	4000
ESFG	20040303	16.88	17	16.88	17	4230
ESFG	20040304	17	17	16.97	16.97	6000
ESFG	20040305	17.05	17.05	16.9	16.9	3500
ESFG	20040308	16.85	16.85	16.7	16.7	4900
ESFG	20040309	16.75	16.75	16.75	16.75	1000
ESFG	20040310	16.75	16.85	16.75	16.85	2300
ESFG	20040311	16.85	16.85	16.7	16.7	600
ESFG	20040312	16.65	16.65	16.65	16.65	1000
ESFG	20040315	0	0	0	16.65	0
ESFG	20040316	16.58	16.58	16.35	16.35	5350
ESFG	20040317	0	0	0	16.35	0
ESFG	20040318	16.35	16.35	16.35	16.35	4000
ESFG	20040319	0	0	0	16.35	0
ESFG	20040322	0	0	0	16.35	0
ESFG	20040323	16.25	16.25	16.25	16.25	640
ESFG	20040324	16.25	16.25	16.25	16.25	640
ESFG	20040325	16.2	16.2	16.2	16.2	4000
ESFG	20040326	16.35	16.35	16.35	16.35	2000
ESFG	20040329	16.3	16.3	16.3	16.3	2000
ESFG	20040330	0	0	0	16.3	0
ESFG	20040331	0	0	0	16.3	0
ESFG	20040401	16.2	16.2	16.15	16.15	3030
ESFG	20040402	0	0	0	16.15	0
ESFG	20040405	16.5	16.5	16.5	16.5	2000
ESFG	20040406	0	0	0	16.5	0
ESFG	20040407	16.5	16.5	16.5	16.5	6000
ESFG	20040408	16.4	16.4	16.4	16.4	2560
ESFG	20040413	0	0	0	16.4	0
ESFG	20040414	16.75	16.75	16.75	16.75	4000
ESFG	20040415	0	0	0	16.75	0
ESFG	20040416	0	0	0	16.75	0
ESFG	20040419	0	0	0	16.75	0
ESFG	20040420	16.95	16.95	16.95	16.95	2000
ESFG	20040421	17.35	17.35	17.35	17.35	2000
ESFG	20040422	17.5	17.5	17.5	17.5	2000
ESFG	20040423	17.6	17.6	17.6	17.6	2000
ESFG	20040426	0	0	0	17.6	0
ESFG	20040427	0	0	0	17.6	0
ESFG	20040428	17.5	17.5	17.3	17.3	5000
ESFG	20040429	17	17	17	17	3000
ESFG	20040430	16.9	17	16.9	17	14000
ESFG	20040503	0	0	0	17	0
ESFG	20040504	17	17	17	17	2000
ESFG	20040505	0	0	0	17	0
ESFG	20040506	0	0	0	17	0
ESFG	20040507	0	0	0	17	0
ESFG	20040510	17	17	17	17	2000
ESFG	20040511	0	0	0	17	0
ESFG	20040512	0	0	0	17	0
ESFG	20040513	0	0	0	17	0
ESFG	20040514	0	0	0	17	0
ESFG	20040517	0	0	0	17	0
ESFG	20040518	17	17	17	17	3000
ESFG	20040519	0	0	0	17	0
ESFG	20040520	0	0	0	17	0
ESFG	20040521	0	0	0	17	0
ESFG	20040524	0	0	0	17	0
ESFG	20040525	17	17	17	17	10000
ESFG	20040526	0	0	0	17	0
ESFG	20040527	17	17	17	17	1000
ESFG	20040528	16.95	16.95	16.95	16.95	3000
ESFG	20040531	0	0	0	16.95	0
ESFG	20040601	17	17	17	17	5000
ESFG	20040602	0	0	0	17	0
ESFG	20040603	0	0	0	17	0
ESFG	20040604	16.9	16.9	16.9	16.9	5000
ESFG	20040607	16.9	16.9	16.9	16.9	5000
ESFG	20040608	0	0	0	16.9	0
ESFG	20040609	17.05	17.05	17.05	17.05	2000
ESFG	20040610	17	17.2	17	17.2	7000
ESFG	20040611	0	0	0	17.2	0
ESFG	20040614	0	0	0	17.2	0
ESFG	20040615	17.4	17.4	17.4	17.4	5000
ESFG	20040616	0	0	0	17.4	0
ESFG	20040617	0	0	0	17.4	0
ESFG	20040618	17.45	17.45	17.45	17.45	5000
ESFG	20040621	0	0	0	17.45	0
ESFG	20040622	0	0	0	17.45	0
ESFG	20040623	0	0	0	17.45	0
ESFG	20040624	17.15	17.15	17.15	17.15	5000
ESFG	20040625	0	0	0	17.15	0
ESFG	20040628	17.05	17.05	16.95	16.95	10000
ESFG	20040629	16.95	16.95	16.95	16.95	3940
ESFG	20040630	0	0	0	16.95	0
ESFG	20040701	17.1	17.15	17.1	17.15	6000
ESFG	20040702	0	0	0	17.15	0
ESFG	20040708	16.85	16.85	16.85	16.85	3000
ESFG	20040719	0	0	0	16.85	0
ESFG	20040722	17.3	17.3	17.3	17.3	2000
ESFG	20040723	0	0	0	17.3	0
ESFG	20040726	0	0	0	17.3	0
ESFG	20040727	0	0	0	17.3	0
ESFG	20040728	0	0	0	17.3	0
ESFG	20040729	0	0	0	17.3	0
ESFG	20040730	0	0	0	17.3	0
ESFG	20040802	0	0	0	17.3	0
ESFG	20040803	17.6	17.6	17.6	17.6	1000
ESFG	20040804	17.8	17.8	17.8	17.8	11
ESFG	20040805	0	0	0	17.8	0
ESFG	20040806	0	0	0	17.8	0
ESFG	20040811	0	0	0	17.8	0
ESFG	20040812	0	0	0	17.8	0
ESFG	20040813	17.65	17.65	17.65	17.65	2000
ESFG	20040816	0	0	0	17.65	0
ESFG	20040817	0	0	0	17.65	0
ESFG	20040818	17.6	17.6	17.6	17.6	1500
ESFG	20040820	17.55	17.55	17.55	17.55	699
ESFG	20040823	17.7	17.8	17.7	17.8	5000
ESFG	20040824	17.8	17.8	17.8	17.8	0
ESFG	20040825	17.8	17.8	17.8	17.8	0
ESFG	20040826	17.8	17.8	17.8	17.8	0
ESFG	20040827	18.15	18.15	18.15	18.15	3000
ESFG	20040830	18.15	18.15	18.15	18.15	0
ESFG	20040831	0	0	0	0	0
ESFG	20040902	18	18	18	18	5050
ESFG	20040907	0	0	0	18	0
ESFG	20040908	18.2	18.2	18.2	18.2	2000
ESFG	20040909	18.2	18.2	18.2	18.2	5000
ESFG	20040910	18.25	18.25	18.25	18.25	2000
ESFG	20040914	18.35	18.35	18.35	18.35	2000
ESFG	20040915	18.6	18.6	18.6	18.6	2630
ESFG	20040916	18.7	18.7	18.7	18.7	2000
ESFG	20040920	18.8	18.8	18.8	18.8	3000
ESFG	20040921	18.7	18.7	18.7	18.7	5000
ESFG	20040923	18.5	18.5	18.5	18.5	2000
ESFG	20040924	18.5	18.5	18.5	18.5	2000
ESFG	20040927	18.5	18.5	18.5	18.5	5482
ESFG	20040930	0	0	0	18.5	0
ESFG	20041001	18.4	18.4	18.4	18.4	3000
ESFG	20041004	18.4	18.4	18.4	18.4	0
ESFG	20041005	0	0	0	18.4	0
ESFG	20041006	18.8	18.8	18.8	18.8	2500
ESFG	20041007	18.65	18.65	18.65	18.65	3000
ESFG	20041012	18.45	18.45	18.45	18.45	3000
ESFG	20041015	18.65	18.65	18.65	18.65	2000
ESFG	20041018	0	0	0	18.65	0
ESFG	20041020	18.45	18.45	18.45	18.45	2000
ESFG	20041022	18.45	18.45	18.45	18.45	4000
ESFG	20041026	18.15	18.15	18.15	18.15	2000
ESFG	20041027	0	0	0	18.15	0
ESFG	20041028	0	0	0	18.15	0
ESFG	20041029	18.2	18.2	18.2	18.2	2000
ESFG	20041101	0	0	0	18.2	0
ESFG	20041102	0	0	0	18.2	0
ESFG	20041103	0	0	0	18.2	0
ESFG	20041104	18.6	18.6	18.6	18.6	3000
ESFG	20041107	18.6	18.75	18.6	18.75	4000
ESFG	20041108	0	0	0	18.75	0
ESFG	20041109	18.8	18.8	18.8	18.8	2000
ESFG	20041110	19.1	19.1	19.1	19.1	2640
ESFG	20041111	19.25	19.25	19.25	19.25	3000
ESFG	20041112	19.1	19.24	19.1	19.24	4408
ESFG	20041116	19.2	19.2	19.2	19.2	3000
ESFG	20041118	19	19.1	19	19.1	9200
ESFG	20041123	19.4	19.4	19.4	19.4	3000
ESFG	20041124	0	0	0	19.4	0
ESFG	20041125	0	0	0	19.4	0
ESFG	20041126	0	0	0	19.4	0
ESFG	20041129	19.1	19.1	19.1	19.1	303
ESFG	20041130	19.1	19.1	19.1	19.1	1000
ESFG	20041201	19.1	19.1	19.1	19.1	1000
ESFG	20041202	0	0	0	19.1	0
ESFG	20041203	19.2	19.2	19.2	19.2	3500
ESFG	20041206	0	0	0	19.2	0
ESFG	20041208	0	0	0	19.2	0
ESFG	20041209	19.1	19.1	19.1	19.1	5000
ESFG	20041210	19.2	19.2	19.2	19.2	3000
ESFG	20041215	19.1	19.1	19.1	19.1	2500
ESFG	20041216	0	0	0	19.1	0
ESFG	20041220	19.3	19.3	19.3	19.3	3000
ESFG	20041223	19.2	19.2	19.2	19.2	2500
ESFG	20041224	0	0	0	19.2	0
ESFG	20041227	0	0	0	19.2	0
ESFG	20041228	19	19.15	19	19.15	2011
ESFG	20041229	19.2	19.2	19.2	19.2	2000
ESFG	20041230	19.25	19.25	19.25	19.25	1500
ESFG	20041231	19.3	19.3	19.3	19.3	2000
ESFG	20050103	19.4	19.4	19.4	19.4	3000
ESFG	20050104	0	0	0	19.4	0
ESFG	20050105	19.5	19.5	19.5	19.5	3000
ESFG	20050106	19.6	19.6	19.6	19.6	2000
ESFG	20050107	0	0	0	19.6	0
ESFG	20050110	19.8	20	19.8	20	2622
ESFG	20050111	19.95	19.95	19.95	19.95	2500
ESFG	20050112	19.8	19.8	19.65	19.65	6000
ESFG	20050114	0	0	0	19.85	0
ESFG	20050118	0	0	0	19.85	0
ESFG	20050119	19.7	19.7	19.7	19.7	1500
ESFG	20050120	0	0	0	19.7	0
ESFG	20050121	19.85	19.85	19.85	19.85	2000
ESFG	20050124	0	0	0	19.85	0
ESFG	20050125	19.5	19.5	19.5	19.5	3000
ESFG	20050126	19.6	19.6	19.6	19.6	3000
ESFG	20050127	19.65	19.65	19	19.4	30069
ESFG	20050128	19.5	19.6	19.5	19.5	15000
ESFG	20050131	19.6	19.6	19.6	19.6	4500
ESFG	20050201	19.75	19.75	19.75	19.75	3500
ESFG	20050202	19.8	19.8	19.8	19.8	3000
ESFG	20050203	0	0	0	19.8	0
ESFG	20050207	0	0	0	19.75	0
ESFG	20050208	20.05	20.1	20.05	20.1	1150
ESFG	20050209	0	0	0	20.1	0
ESFG	20050210	20.25	20.35	20.25	20.3	10535
ESFG	20050211	20.5	20.5	20.5	20.5	1290
ESFG	20050215	20.7	20.7	20.6	20.6	1200
ESFG	20050216	20.75	20.75	20.75	20.75	783
ESFG	20050217	20.76	20.76	20.5	20.5	4500
ESFG	20050218	21	21	21	21	50
ESFG	20050221	20.7	20.7	20.7	20.7	300
ESFG	20050223	20.4	20.55	20.4	20.4	4150
ESFG	20050224	20.25	20.25	20.25	20.25	200
ESFG	20050225	0	0	0	20.25	0
ESFG	20050228	20.25	20.25	20.25	20.25	100
ESFG	20050301	20.1	20.1	20.1	20.1	485
ESFG	20050314	20.1	20.1	20.1	20.1	200
ESFG	20050321	20.6	20.6	20.6	20.6	100
ESFG	20050323	0	0	0	20.6	0
ESFG	20050329	21	21.1	21	21.1	2600
ESFG	20050331	21	21	20.85	20.85	1150
ESFG	20050404	21	21	21	21	100
ESFG	20050405	21	21	21	21	500
ESFG	20050407	21.3	21.3	21.1	21.1	300
ESFG	20050408	21.25	21.25	21.25	21.25	700
ESFG	20050411	0	0	0	21.25	0
ESFG	20050415	0	0	0	21.25	0
ESFG	20050418	21	21	21	21	100
ESFG	20050425	0	0	0	21	0
ESFG	20050427	0	0	0	21	0
ESFG	20050428	0	0	0	21	0
ESFG	20050429	0	0	0	21	0
ESFG	20050502	21	21.2	21	21	100010
ESFG	20050503	0	0	0	21	0
ESFG	20050505	0	0	0	21	0
ESFG	20050506	21	21	21	21	3000
ESFG	20050510	20.9	20.9	20.9	20.9	101250
ESFG	20050512	20.9	20.9	20.9	20.9	100000
ESFG	20050513	21.1	21.1	21.1	21.1	3000
ESFG	20050517	20.9	20.9	20.9	20.9	84900
ESFG	20050520	21.2	21.2	21.2	21.2	3000
ESFG	20050601	22	22.2	22	22.2	600
ESFG	20050607	22.1	22.2	22.1	22.2	3500
ESFG	20050610	22.1	22.2	22.1	22.2	0
ESOLPRT	20040112	9	9	9	9	75
ESOLPRT	20040116	9.08	9.08	9.01	9.01	323
ESOLPRT	20040123	9.01	9.01	9.01	9.01	45
ESOLPRT	20040126	9.01	9.01	9.01	9.01	105
ESOLPRT	20040128	9.05	9.05	9.05	9.05	600
ESOLPRT	20040129	9.05	9.05	8.8	8.8	549
ESOLPRT	20040130	8.81	8.81	8.81	8.81	60
ESOLPRT	20040203	8.8	8.8	8.8	8.8	30
ESOLPRT	20040204	8.8	8.8	8.8	8.8	12
ESOLPRT	20040205	8.8	8.8	8.8	8.8	242
ESOLPRT	20040206	8.8	8.81	8.8	8.81	184
ESOLPRT	20040209	8.85	8.85	8.85	8.85	95
ESOLPRT	20040210	8.85	8.85	8.85	8.85	95
ESOLPRT	20040212	8.86	8.86	8.86	8.86	75
ESOLPRT	20040213	8.85	8.85	8.85	8.85	9
ESOLPRT	20040216	8.85	8.85	8.85	8.85	15
ESOLPRT	20040218	8.85	8.85	8.85	8.85	381
ESOLPRT	20040219	8.85	8.85	8.85	8.85	21
ESOLPRT	20040223	8.85	8.85	8.85	8.85	90
ESOLPRT	20040224	9.09	9.09	9	9	560
ESOLPRT	20040225	9	9.1	9	9.05	903
ESOLPRT	20040226	9.1	9.1	9.05	9.05	141
ESOLPRT	20040227	0	0	0	9.05	0
ESOLPRT	20040301	9.1	9.1	9.1	9.1	320
ESOLPRT	20040302	9.06	9.06	9.05	9.05	454
ESOLPRT	20040304	9.05	9.05	9.05	9.05	35
ESOLPRT	20040308	0	0	0	9.05	0
ESOLPRT	20040309	9.05	9.1	9.05	9.1	86
ESOLPRT	20040310	9.1	9.1	9.1	9.1	330
ESOLPRT	20040311	9.1	9.1	9.1	9.1	243
ESOLPRT	20040312	9	9	9	9	54
ESOLPRT	20040315	9.1	9.1	9.1	9.1	226
ESOLPRT	20040316	9.44	9.44	9	9	148
ESOLPRT	20040317	9	9.1	8.8	9.1	1088
ESOLPRT	20040318	0	0	0	9.1	0
ESOLPRT	20040319	9.14	9.18	9.14	9.18	340
ESOLPRT	20040322	8.8	8.8	8.8	8.8	90
ESOLPRT	20040323	8.83	8.9	8.8	8.8	164
ESOLPRT	20040324	8.85	8.85	8.85	8.85	198
ESOLPRT	20040325	9.17	9.2	9.17	9.2	283
ESOLPRT	20040326	0	0	0	9.2	0
ESOLPRT	20040329	0	0	0	9.2	0
ESOLPRT	20040330	9.01	9.01	9.01	9.01	75
ESOLPRT	20040331	0	0	0	9.01	0
ESOLPRT	20040401	0	0	0	9.01	0
ESOLPRT	20040402	0	0	0	9.01	0
ESOLPRT	20040405	9.2	9.2	9	9.02	884
ESOLPRT	20040406	9.02	9.02	9.01	9.01	465
ESOLPRT	20040408	9.02	9.03	9.02	9.02	493
ESOLPRT	20040413	9.02	9.02	9.02	9.02	112
ESOLPRT	20040414	9.24	9.29	9.24	9.29	200
ESOLPRT	20040415	9.02	9.02	9.02	9.02	45
ESOLPRT	20040416	0	0	0	9.02	0
ESOLPRT	20040419	9.1	9.1	9.1	9.1	27
ESOLPRT	20040420	0	0	0	9.1	0
ESOLPRT	20040421	0	0	0	9.1	0
ESOLPRT	20040422	9.05	9.05	9.05	9.05	112
ESOLPRT	20040423	9.11	9.23	9.11	9.23	408
ESOLPRT	20040426	9.11	9.29	9.11	9.29	526
ESOLPRT	20040427	0	0	0	9.29	0
ESOLPRT	20040428	9.29	9.29	9.29	9.29	92
ESOLPRT	20040429	9.16	9.16	9.16	9.16	286
ESOLPRT	20040430	9.2	9.2	9.2	9.2	446
ESOLPRT	20040503	9.16	9.16	9.16	9.16	6
ESOLPRT	20040504	0	0	0	9.16	0
ESOLPRT	20040505	9.16	9.2	9.16	9.2	167
ESOLPRT	20040506	9.3	9.3	9.16	9.21	778
ESOLPRT	20040507	0	0	0	9.21	0
ESOLPRT	20040510	9.44	9.44	9.11	9.11	1467
ESOLPRT	20040511	9.44	9.44	9.16	9.4	377
ESOLPRT	20040512	0	0	0	9.4	0
ESOLPRT	20040513	9.26	9.43	9.25	9.43	300
ESOLPRT	20040514	9.45	9.45	9.45	9.45	400
ESOLPRT	20040517	9.4	9.45	9.4	9.45	1490
ESOLPRT	20040518	9.99	9.99	9.99	9.99	20
ESOLPRT	20040519	9.34	9.34	9.34	9.34	45
ESOLPRT	20040520	0	0	0	9.34	0
ESOLPRT	20040521	9.36	9.36	9.36	9.36	56
ESOLPRT	20040524	9.35	9.35	9.35	9.35	21
ESOLPRT	20040525	9.39	11.1	9.39	11.1	2145
ESOLPRT	20040526	10.5	10.5	10.5	10.5	49
ESOLPRT	20040527	10.5	10.5	10.5	10.5	91
ESOLPRT	20040528	0	0	0	10.5	0
ESOLPRT	20040531	9.67	9.67	9.67	9.67	4
ESOLPRT	20040601	9.66	9.66	9.66	9.66	35
ESOLPRT	20040602	10	10	9.64	9.64	468
ESOLPRT	20040603	9.63	9.63	9.63	9.63	52
ESOLPRT	20040604	9.63	9.63	9.63	9.63	66
ESOLPRT	20040607	9.63	9.63	9.63	9.63	66
ESOLPRT	20040608	9.63	9.63	9.35	9.35	559
ESOLPRT	20040609	0	0	0	9.35	0
ESOLPRT	20040610	0	0	0	9.35	0
ESOLPRT	20040611	9.45	9.45	9.45	9.45	27
ESOLPRT	20040614	9.28	9.28	9.28	9.28	30
ESOLPRT	20040615	9.28	9.28	9.28	9.28	27
ESOLPRT	20040616	9.26	9.26	9.26	9.26	12
ESOLPRT	20040617	9.23	9.23	9.23	9.23	75
ESOLPRT	20040618	0	0	0	9.23	0
ESOLPRT	20040621	9.23	9.23	9.23	9.23	37
ESOLPRT	20040622	0	0	0	9.23	0
ESOLPRT	20040623	9.1	9.1	9.04	9.05	108
ESOLPRT	20040625	9.05	9.05	9.04	9.04	472
ESOLPRT	20040628	9.03	9.03	9.03	9.03	30
ESOLPRT	20040629	0	0	0	9.03	0
ESOLPRT	20040630	9.03	9.03	9.03	9.03	60
ESOLPRT	20040701	9.03	9.03	9.03	9.03	21
ESOLPRT	20040702	9.03	9.03	9.03	9.03	79
ESOLPRT	20040706	9.01	9.01	9.01	9.01	43
ESOLPRT	20040709	9	9	9	9	21
ESOLPRT	20040714	8.89	9	8.32	9	1813
ESOLPRT	20040715	9	9	8.88	8.88	205
ESOLPRT	20040716	8.88	8.88	8.65	8.65	181
ESOLPRT	20040719	8.55	8.55	8.55	8.55	30
ESOLPRT	20040721	8.6	8.6	8.6	8.6	73
ESOLPRT	20040722	8.55	8.55	8.55	8.55	21
ESOLPRT	20040723	8.88	8.88	8.88	8.88	23
ESOLPRT	20040726	0	0	0	8.88	0
ESOLPRT	20040727	8.51	8.51	8.51	8.51	25
ESOLPRT	20040728	0	0	0	8.51	0
ESOLPRT	20040729	0	0	0	8.51	0
ESOLPRT	20040730	8.55	8.55	8.47	8.47	100
ESOLPRT	20040802	8.36	8.36	8.36	8.36	15
ESOLPRT	20040803	0	0	0	8.36	0
ESOLPRT	20040804	0	0	0	8.36	0
ESOLPRT	20040805	8.4	8.4	8.4	8.4	64
ESOLPRT	20040806	8.4	8.4	8.4	8.4	2
ESOLPRT	20040810	8.4	8.4	8.4	8.4	84
ESOLPRT	20040811	0	0	0	8.4	0
ESOLPRT	20040812	8.35	8.35	8.26	8.26	204
ESOLPRT	20040813	0	0	0	8.26	0
ESOLPRT	20040816	0	0	0	8.26	0
ESOLPRT	20040817	0	0	0	8.26	0
ESOLPRT	20040818	8.35	8.93	8.26	8.7	127
ESOLPRT	20040820	8.5	8.98	8.5	8.98	20
ESOLPRT	20040823	8.4	8.4	8.15	8.15	200
ESOLPRT	20040824	8.15	8.15	8.15	8.15	0
ESOLPRT	20040825	8.2	8.2	8.2	8.2	260
ESOLPRT	20040826	8.2	8.2	8.15	8.15	577
ESOLPRT	20040827	8.15	8.15	8.15	8.15	0
ESOLPRT	20040830	8.45	8.45	8.45	8.45	170
ESOLPRT	20040831	8.45	8.45	8.45	8.45	30
ESOLPRT	20040901	8.15	8.15	8.07	8.1	405
ESOLPRT	20040902	8.91	8.91	8.91	8.91	141
ESOLPRT	20040906	8.11	8.77	8.11	8.77	41
ESOLPRT	20040907	8.01	8.68	7.9	8.68	575
ESOLPRT	20040908	8.41	8.41	8.37	8.37	200
ESOLPRT	20040909	8.37	8.37	8.37	8.37	100
ESOLPRT	20040910	8.37	8.37	8.37	8.37	140
ESOLPRT	20040913	8.38	8.57	8.38	8.57	57
ESOLPRT	20040914	8.58	8.58	8.38	8.38	360
ESOLPRT	20040915	8.38	8.38	8.38	8.38	343
ESOLPRT	20040916	8.4	8.4	8.4	8.4	2380
ESOLPRT	20040917	8.71	8.71	8.71	8.71	200
ESOLPRT	20040920	8.71	8.71	8.71	8.71	395
ESOLPRT	20040921	8.5	8.5	8.5	8.5	50
ESOLPRT	20040923	8.4	8.4	8.26	8.26	1176
ESOLPRT	20040929	8.21	8.21	8.21	8.21	109
ESOLPRT	20040930	8.4	8.4	8.4	8.4	300
ESOLPRT	20041001	0	0	0	8.4	0
ESOLPRT	20041004	8.4	8.4	8.4	8.4	0
ESOLPRT	20041005	8.3	8.3	8.3	8.3	1541
ESOLPRT	20041007	8.22	8.22	8.22	8.22	14
ESOLPRT	20041008	8.2	8.4	8.2	8.4	523
ESOLPRT	20041012	8.21	8.21	8.21	8.21	130
ESOLPRT	20041015	8.21	8.21	8.21	8.21	162
ESOLPRT	20041018	8.2	8.3	8.2	8.2	203
ESOLPRT	20041019	8.2	8.2	8.2	8.2	500
ESOLPRT	20041020	8.2	8.2	8.2	8.2	171
ESOLPRT	20041021	8.2	8.2	8.2	8.2	146
ESOLPRT	20041022	8.2	8.2	8.2	8.2	100
ESOLPRT	20041026	8.2	8.2	8.2	8.2	344
ESOLPRT	20041027	0	0	0	8.2	0
ESOLPRT	20041028	0	0	0	8.2	0
ESOLPRT	20041029	8.2	8.2	8.2	8.2	600
ESOLPRT	20041101	0	0	0	8.2	0
ESOLPRT	20041102	8.4	8.4	8.4	8.4	302
ESOLPRT	20041103	8.86	8.86	8.86	8.86	50
ESOLPRT	20041104	8.64	8.64	8.45	8.45	100
ESOLPRT	20041107	8.62	8.62	8.62	8.62	100
ESOLPRT	20041108	8.44	8.44	8.43	8.43	240
ESOLPRT	20041109	0	0	0	8.43	0
ESOLPRT	20041110	8.43	8.43	8.43	8.43	130
ESOLPRT	20041111	8.59	8.6	8.55	8.55	900
ESOLPRT	20041112	0	0	0	8.55	0
ESOLPRT	20041115	8.55	8.55	8.55	8.55	1800
ESOLPRT	20041116	8.41	8.41	8.41	8.41	27
ESOLPRT	20041117	8.41	8.6	8.4	8.6	818
ESOLPRT	20041118	8.6	8.6	8.6	8.6	30
ESOLPRT	20041119	8.6	8.6	8.6	8.6	448
ESOLPRT	20041122	8.6	8.6	8.6	8.6	200
ESOLPRT	20041123	8.62	8.62	8.45	8.45	265
ESOLPRT	20041124	8.43	8.43	8.41	8.41	340
ESOLPRT	20041125	0	0	0	8.41	0
ESOLPRT	20041126	0	0	0	8.41	0
ESOLPRT	20041129	8.52	8.52	8.52	8.52	100
ESOLPRT	20041130	8.64	8.64	8.64	8.64	305
ESOLPRT	20041201	8.64	8.64	8.64	8.64	1586
ESOLPRT	20041202	0	0	0	8.64	0
ESOLPRT	20041206	8.64	8.8	8.64	8.64	160
ESOLPRT	20041208	0	0	0	8.64	0
ESOLPRT	20041210	8.65	8.65	8.65	8.65	1000
ESOLPRT	20041213	8.64	8.64	8.64	8.64	535
ESOLPRT	20041214	8.79	8.79	8.64	8.64	300
ESOLPRT	20041215	8.68	8.68	8.68	8.68	100
ESOLPRT	20041216	8.57	8.57	8.57	8.57	95
ESOLPRT	20041223	8.66	8.66	8.41	8.5	198
ESOLPRT	20041224	0	0	0	8.5	0
ESOLPRT	20041227	0	0	0	8.5	0
ESOLPRT	20041228	8.5	8.5	8.4	8.4	97
ESOLPRT	20041229	0	0	0	8.4	0
ESOLPRT	20041230	0	0	0	8.4	0
ESOLPRT	20041231	8.66	8.66	8.66	8.66	99
ESOLPRT	20050103	0	0	0	8.66	0
ESOLPRT	20050104	8.66	8.66	8.66	8.66	450
ESOLPRT	20050105	8.9	8.9	8.9	8.9	50
ESOLPRT	20050106	0	0	0	8.9	0
ESOLPRT	20050107	8.66	8.66	8.66	8.66	21
ESOLPRT	20050110	0	0	0	8.66	0
ESOLPRT	20050111	8.66	8.93	8.66	8.93	290
ESOLPRT	20050112	0	0	0	8.93	0
ESOLPRT	20050114	0	0	0	8.66	0
ESOLPRT	20050117	8.8	8.8	8.8	8.8	153
ESOLPRT	20050118	0	0	0	8.8	0
ESOLPRT	20050119	8.82	8.82	8.82	8.82	97
ESOLPRT	20050120	0	0	0	8.82	0
ESOLPRT	20050121	8.82	8.82	8.67	8.67	283
ESOLPRT	20050124	8.7	8.89	8.7	8.89	101
ESOLPRT	20050125	8.66	8.9	8.66	8.66	315
ESOLPRT	20050126	8.9	8.9	8.66	8.66	365
ESOLPRT	20050127	8.66	8.66	8.66	8.66	279
ESOLPRT	20050131	8.8	8.8	8.8	8.8	130
ESOLPRT	20050201	8.75	8.8	8.7	8.8	166
ESOLPRT	20050202	8.45	8.47	8.45	8.47	37
ESOLPRT	20050203	8.55	8.55	8.55	8.55	28
ESOLPRT	20050207	9	9.16	8.7	8.7	478
ESOLPRT	20050208	9.49	9.49	9.49	9.49	1
ESOLPRT	20050209	0	0	0	9.49	0
ESOLPRT	20050210	9.28	9.28	9.28	9.28	100
ESOLPRT	20050211	8.7	9.01	8.7	9.01	259
ESOLPRT	20050214	9.01	9.01	9.01	9.01	340
ESOLPRT	20050215	9.01	9.01	9.01	9.01	380
ESOLPRT	20050216	9.01	9.01	9.01	9.01	100
ESOLPRT	20050217	8.81	8.81	8.81	8.81	740
ESOLPRT	20050218	0	0	0	8.81	0
ESOLPRT	20050221	0	0	0	8.81	0
ESOLPRT	20050224	8.75	8.75	8.75	8.75	64
ESOLPRT	20050225	0	0	0	8.75	0
ESOLPRT	20050228	0	0	0	8.75	0
ESOLPRT	20050303	8.89	8.89	8.89	8.89	107
ESOLPRT	20050304	8.9	8.9	8.9	8.9	32
ESOLPRT	20050308	8.7	8.7	8.7	8.7	115
ESOLPRT	20050309	8.7	8.7	8.7	8.7	75
ESOLPRT	20050311	8.7	8.7	8.7	8.7	101
ESOLPRT	20050314	0	0	0	8.7	0
ESOLPRT	20050315	8.7	8.7	8.7	8.7	839
ESOLPRT	20050321	0	0	0	8.7	0
ESOLPRT	20050322	8.75	8.75	8.75	8.75	50
ESOLPRT	20050323	8.72	8.72	8.72	8.72	100
ESOLPRT	20050331	8.71	8.71	8.71	8.71	75
ESOLPRT	20050401	8.7	8.7	8.7	8.7	105
ESOLPRT	20050404	8.7	8.7	8.7	8.7	27
ESOLPRT	20050405	0	0	0	8.7	0
ESOLPRT	20050406	8.7	8.7	8.7	8.7	637
ESOLPRT	20050407	8.75	8.75	8.75	8.75	54
ESOLPRT	20050408	0	0	0	8.75	0
ESOLPRT	20050411	8.7	8.7	8.56	8.56	1380
ESOLPRT	20050412	8.6	8.6	8.4	8.4	1228
ESOLPRT	20050413	8.4	8.69	8.4	8.69	130
ESOLPRT	20050415	8.42	8.67	8.42	8.67	180
ESOLPRT	20050421	8.64	8.64	8.5	8.5	293
ESOLPRT	20050422	8.4	8.45	8.4	8.45	42
ESOLPRT	20050425	0	0	0	8.45	0
ESOLPRT	20050427	0	0	0	8.45	0
ESOLPRT	20050428	8.55	8.55	8.55	8.55	7
ESOLPRT	20050429	0	0	0	8.55	0
ESOLPRT	20050502	8.43	8.43	8.43	8.43	7
ESOLPRT	20050503	0	0	0	8.43	0
ESOLPRT	20050505	8.4	8.4	8.4	8.4	226
ESOLPRT	20050510	8.41	8.41	8.41	8.41	160
ESOLPRT	20050513	8.4	8.4	8.4	8.4	150
ESOLPRT	20050516	8.51	8.51	8.51	8.51	91
ESOLPRT	20050518	8.55	8.55	8.55	8.55	151
ESOLPRT	20050523	8.55	8.55	8.55	8.55	194
ESOLPRT	20050524	8.56	8.56	8.56	8.56	122
ESOLPRT	20050527	8.89	8.89	8.89	8.89	10
ESOLPRT	20050531	8.7	8.7	8.7	8.7	260
ESOLPRT	20050601	8.7	8.7	8.7	8.7	1000
ESOLPRT	20050602	8.55	8.55	8.55	8.55	321
ESOLPRT	20050603	8.55	8.55	8.55	8.55	64
ESOLPRT	20050606	8.4	8.5	8.4	8.5	106
ESOLPRT	20050607	8.7	8.7	8.41	8.41	210
ESOLPRT	20050609	8.45	8.45	8.45	8.45	107
ESOLPRT	20050610	0	0	0	0	0
FCPORTO	20040112	3.2	3.26	3.18	3.2	1460
FCPORTO	20040113	3.18	3.19	3.18	3.18	750
FCPORTO	20040114	3.16	3.26	3.16	3.17	3455
FCPORTO	20040115	3.17	3.22	3.15	3.16	5760
FCPORTO	20040116	3.16	3.2	3.13	3.19	3245
FCPORTO	20040119	3.23	3.23	3.11	3.22	5730
FCPORTO	20040120	3.2	3.2	3.2	3.2	100
FCPORTO	20040121	3.2	3.21	3.15	3.21	1530
FCPORTO	20040122	3.18	3.2	3.18	3.2	1600
FCPORTO	20040123	3.2	3.25	3.2	3.2	2530
FCPORTO	20040126	3.23	3.27	3.12	3.22	8328
FCPORTO	20040127	3.25	3.25	3.15	3.2	3773
FCPORTO	20040128	3.23	3.25	3.2	3.25	9200
FCPORTO	20040129	3.21	3.25	3.2	3.25	507
FCPORTO	20040130	3.23	3.26	3.21	3.26	6425
FCPORTO	20040202	3.26	3.26	3.22	3.22	3560
FCPORTO	20040203	3.25	3.25	3.17	3.17	1176
FCPORTO	20040204	3.18	3.18	3.18	3.18	579
FCPORTO	20040205	3.2	3.25	3.18	3.18	3499
FCPORTO	20040206	3.2	3.21	3.13	3.15	6160
FCPORTO	20040209	3.23	3.25	3.18	3.22	3901
FCPORTO	20040210	3.25	3.25	3.21	3.21	2121
FCPORTO	20040211	3.22	3.23	3.21	3.21	8310
FCPORTO	20040212	3.2	3.2	3.2	3.2	1320
FCPORTO	20040213	3.25	3.25	3.21	3.21	8137
FCPORTO	20040216	3.25	3.28	3.25	3.25	4560
FCPORTO	20040217	3.2	3.27	3.2	3.27	5518
FCPORTO	20040218	3.22	3.22	3.19	3.2	8637
FCPORTO	20040219	3.25	3.25	3.21	3.23	3280
FCPORTO	20040220	3.23	3.25	3.23	3.25	540
FCPORTO	20040223	3.26	3.3	3.25	3.28	8338
FCPORTO	20040224	3.28	3.28	3.28	3.28	940
FCPORTO	20040225	3.34	3.34	3.3	3.31	5868
FCPORTO	20040226	3.36	3.4	3.36	3.37	25043
FCPORTO	20040227	3.32	3.32	3.26	3.3	1830
FCPORTO	20040301	3.31	3.31	3.31	3.31	607
FCPORTO	20040302	3.31	3.37	3.3	3.32	3455
FCPORTO	20040303	3.31	3.31	3.3	3.3	1000
FCPORTO	20040304	3.31	3.31	3.3	3.31	4740
FCPORTO	20040305	3.35	3.35	3.3	3.33	695
FCPORTO	20040308	3.33	3.35	3.3	3.31	4789
FCPORTO	20040309	3.35	3.37	3.31	3.37	8632
FCPORTO	20040310	3.51	3.58	3.42	3.49	55449
FCPORTO	20040311	3.45	3.48	3.4	3.41	10594
FCPORTO	20040312	3.4	3.48	3.38	3.48	15442
FCPORTO	20040315	3.49	3.49	3.47	3.47	7760
FCPORTO	20040316	3.49	3.49	3.45	3.46	2949
FCPORTO	20040317	3.46	3.47	3.46	3.46	2740
FCPORTO	20040318	3.49	3.49	3.46	3.49	1240
FCPORTO	20040319	3.45	3.49	3.37	3.42	15767
FCPORTO	20040322	3.48	3.48	3.44	3.44	5146
FCPORTO	20040323	3.44	3.47	3.44	3.47	3980
FCPORTO	20040324	3.49	3.5	3.45	3.46	15360
FCPORTO	20040325	3.45	3.47	3.36	3.42	15862
FCPORTO	20040326	3.43	3.45	3.4	3.43	2522
FCPORTO	20040329	3.4	3.42	3.35	3.42	3102
FCPORTO	20040330	3.38	3.42	3.37	3.37	2110
FCPORTO	20040331	3.38	3.4	3.36	3.36	1371
FCPORTO	20040401	3.37	3.38	3.37	3.38	510
FCPORTO	20040402	3.38	3.41	3.38	3.39	2559
FCPORTO	20040405	3.38	3.41	3.38	3.39	3599
FCPORTO	20040406	3.42	3.45	3.4	3.4	4650
FCPORTO	20040407	3.4	3.46	3.4	3.46	8521
FCPORTO	20040408	3.48	3.5	3.42	3.45	16787
FCPORTO	20040413	3.45	3.45	3.36	3.38	7054
FCPORTO	20040414	3.37	3.37	3.37	3.37	240
FCPORTO	20040415	3.37	3.4	3.37	3.38	1710
FCPORTO	20040416	3.37	3.38	3.36	3.37	3170
FCPORTO	20040419	3.4	3.46	3.4	3.42	6144
FCPORTO	20040420	3.4	3.42	3.38	3.4	4815
FCPORTO	20040421	3.38	3.4	3.36	3.4	10530
FCPORTO	20040422	3.33	3.33	3.2	3.2	14997
FCPORTO	20040423	3.2	3.24	3.06	3.09	34576
FCPORTO	20040426	3.14	3.15	3.03	3.08	20375
FCPORTO	20040427	3.12	3.12	3.04	3.04	7957
FCPORTO	20040428	3.09	3.09	3.04	3.04	3805
FCPORTO	20040429	3.04	3.07	3.02	3.04	3198
FCPORTO	20040430	3.03	3.07	3.03	3.05	3807
FCPORTO	20040503	3.1	3.15	3.07	3.15	13187
FCPORTO	20040504	3.16	3.27	3.14	3.24	41794
FCPORTO	20040505	3.35	3.44	3.3	3.32	50575
FCPORTO	20040506	3.33	3.35	3.29	3.29	10171
FCPORTO	20040507	3.26	3.26	3.19	3.25	10027
FCPORTO	20040510	3.25	3.25	3.11	3.24	11905
FCPORTO	20040511	3.2	3.25	3.18	3.18	5791
FCPORTO	20040512	3.24	3.25	3.19	3.25	695
FCPORTO	20040513	3.25	3.25	3.2	3.24	1540
FCPORTO	20040514	3.24	3.3	3.21	3.3	15080
FCPORTO	20040517	3.27	3.27	3.15	3.18	10000
FCPORTO	20040518	3.23	3.26	3.2	3.24	15345
FCPORTO	20040519	3.2	3.25	3.2	3.24	2210
FCPORTO	20040520	3.22	3.24	3.22	3.24	610
FCPORTO	20040521	3.24	3.24	3.19	3.19	6119
FCPORTO	20040524	3.24	3.29	3.22	3.29	17435
FCPORTO	20040525	3.29	3.3	3.26	3.29	22266
FCPORTO	20040526	3.29	3.29	3.18	3.28	41058
FCPORTO	20040527	3.29	3.35	3.06	3.12	92732
FCPORTO	20040528	3.05	3.11	3	3	27106
FCPORTO	20040531	2.97	2.97	2.9	2.95	11264
FCPORTO	20040601	3.01	3.02	2.98	3.02	13063
FCPORTO	20040602	3.03	3.08	3.03	3.08	5040
FCPORTO	20040603	3.01	3.08	3.01	3.08	3570
FCPORTO	20040604	3.06	3.1	3.03	3.1	9137
FCPORTO	20040607	3.07	3.14	3.07	3.1	5430
FCPORTO	20040608	3.1	3.1	3.03	3.09	3223
FCPORTO	20040609	3.08	3.09	3.02	3.02	6734
FCPORTO	20040610	0	0	0	3.07	0
FCPORTO	20040611	3.02	3.07	3.02	3.07	1052
FCPORTO	20040614	3.07	3.09	3.02	3.07	4980
FCPORTO	20040615	3.05	3.07	3.01	3.01	4658
FCPORTO	20040616	3.01	3.05	3.01	3.05	381
FCPORTO	20040617	3.02	3.04	3	3.04	2261
FCPORTO	20040618	3.01	3.04	2.96	2.96	8379
FCPORTO	20040621	2.97	3.04	2.96	3.03	3816
FCPORTO	20040622	3.04	3.09	3	3.02	4970
FCPORTO	20040623	3.04	3.09	3.04	3.04	5783
FCPORTO	20040624	3.03	3.03	3.03	3.03	660
FCPORTO	20040625	3.03	3.03	3	3	3338
FCPORTO	20040628	3.03	3.09	3.03	3.07	7910
FCPORTO	20040629	3.05	3.08	3.05	3.06	2799
FCPORTO	20040630	3.05	3.09	3.05	3.09	4078
FCPORTO	20040701	3.09	3.13	3.08	3.12	7434
FCPORTO	20040702	3.1	3.1	3.09	3.09	4979
FCPORTO	20040705	3.05	3.09	3.03	3.07	6130
FCPORTO	20040706	3.03	3.03	3.03	3.03	290
FCPORTO	20040707	3.03	3.07	3.03	3.03	5391
FCPORTO	20040708	3.07	3.07	3.03	3.04	2680
FCPORTO	20040709	3.04	3.08	3.04	3.08	3791
FCPORTO	20040712	3.09	3.09	3.04	3.04	2335
FCPORTO	20040713	3.05	3.06	3.05	3.05	1670
FCPORTO	20040714	3.05	3.05	3.05	3.05	2670
FCPORTO	20040715	3.04	3.05	3	3	8725
FCPORTO	20040716	3.01	3.03	3.01	3.03	430
FCPORTO	20040719	3.01	3.05	3.01	3.01	4836
FCPORTO	20040720	3.05	3.05	3.05	3.05	420
FCPORTO	20040721	3.01	3.05	3.01	3.01	2915
FCPORTO	20040722	3.01	3.01	3.01	3.01	1110
FCPORTO	20040723	3.01	3.03	2.95	2.95	4090
FCPORTO	20040726	2.96	2.98	2.96	2.97	2550
FCPORTO	20040727	2.97	3.07	2.97	3.03	12880
FCPORTO	20040728	3.01	3.05	3	3	2100
FCPORTO	20040729	2.98	2.98	2.98	2.98	1088
FCPORTO	20040730	3	3.04	3	3.04	500
FCPORTO	20040802	3.01	3.02	2.98	2.98	1331
FCPORTO	20040803	2.98	2.98	2.95	2.95	2700
FCPORTO	20040804	2.95	2.95	2.95	2.95	1163
FCPORTO	20040805	2.96	2.96	2.95	2.95	1040
FCPORTO	20040806	2.95	3	2.95	2.99	2550
FCPORTO	20040809	2.91	2.98	2.91	2.98	570
FCPORTO	20040810	2.92	2.94	2.89	2.94	1495
FCPORTO	20040811	2.94	2.94	2.77	2.86	6552
FCPORTO	20040812	2.77	2.88	2.77	2.88	900
FCPORTO	20040813	2.79	2.79	2.79	2.79	53
FCPORTO	20040816	2.87	2.87	2.87	2.87	50
FCPORTO	20040817	2.79	2.88	2.79	2.81	770
FCPORTO	20040818	2.81	2.83	2.81	2.83	504
FCPORTO	20040819	2.83	2.83	2.81	2.83	440
FCPORTO	20040820	2.83	2.88	2.83	2.88	1000
FCPORTO	20040823	2.84	2.88	2.81	2.81	780
FCPORTO	20040824	2.81	2.86	2.77	2.86	5015
FCPORTO	20040825	2.8	2.8	2.8	2.8	100
FCPORTO	20040826	2.79	2.81	2.79	2.8	2510
FCPORTO	20040827	2.83	2.88	2.81	2.88	2117
FCPORTO	20040830	2.85	2.85	2.77	2.78	5405
FCPORTO	20040831	2.8	2.8	2.8	2.8	35
FCPORTO	20040901	2.78	2.85	2.78	2.83	1195
FCPORTO	20040902	2.79	2.79	2.79	2.79	1440
FCPORTO	20040906	2.8	2.83	2.79	2.79	3110
FCPORTO	20040907	2.79	2.8	2.79	2.79	210
FCPORTO	20040908	2.82	2.82	2.79	2.79	570
FCPORTO	20040909	2.79	2.8	2.75	2.75	1515
FCPORTO	20040910	2.76	2.8	2.76	2.8	1530
FCPORTO	20040913	2.8	2.83	2.8	2.8	1080
FCPORTO	20040914	2.8	2.85	2.8	2.84	2553
FCPORTO	20040915	2.81	2.81	2.8	2.8	4860
FCPORTO	20040916	2.8	2.83	2.8	2.83	1200
FCPORTO	20040917	2.8	2.82	2.8	2.8	1722
FCPORTO	20040920	2.8	2.8	2.8	2.8	1057
FCPORTO	20040921	2.8	2.8	2.8	2.8	1315
FCPORTO	20040922	2.8	2.83	2.8	2.8	590
FCPORTO	20040923	2.8	2.8	2.75	2.78	2582
FCPORTO	20040924	2.75	2.75	2.71	2.75	2591
FCPORTO	20040927	2.75	2.8	2.71	2.8	4719
FCPORTO	20040929	2.76	2.79	2.76	2.79	120
FCPORTO	20040930	2.79	2.8	2.71	2.8	3720
FCPORTO	20041001	2.71	2.74	2.67	2.7	5240
FCPORTO	20041004	2.74	2.8	2.74	2.8	4190
FCPORTO	20041005	2.82	2.82	2.8	2.8	1176
FCPORTO	20041006	2.8	2.8	2.8	2.8	2620
FCPORTO	20041007	2.8	2.82	2.8	2.8	1030
FCPORTO	20041008	2.85	2.87	2.75	2.81	18557
FCPORTO	20041011	2.73	2.79	2.73	2.79	1403
FCPORTO	20041012	2.75	2.78	2.75	2.78	1360
FCPORTO	20041014	2.75	2.75	2.75	2.75	100
FCPORTO	20041015	2.75	2.79	2.75	2.79	2790
FCPORTO	20041018	2.8	2.82	2.79	2.79	2820
FCPORTO	20041019	2.79	2.79	2.75	2.75	800
FCPORTO	20041020	2.75	2.76	2.75	2.75	450
FCPORTO	20041021	2.75	2.75	2.75	2.75	850
FCPORTO	20041022	2.75	2.75	2.72	2.72	2770
FCPORTO	20041025	2.72	2.76	2.71	2.71	255
FCPORTO	20041026	2.72	2.73	2.72	2.73	375
FCPORTO	20041027	2.73	2.73	2.73	2.73	5
FCPORTO	20041028	2.72	2.75	2.7	2.75	4433
FCPORTO	20041029	2.7	2.7	2.7	2.7	50
FCPORTO	20041101	2.7	2.7	2.7	2.7	930
FCPORTO	20041102	2.75	2.75	2.7	2.7	2910
FCPORTO	20041103	2.7	2.7	2.61	2.65	3025
FCPORTO	20041104	2.65	2.75	2.65	2.75	2501
FCPORTO	20041107	2.75	2.8	2.75	2.8	6394
FCPORTO	20041108	2.83	2.83	2.75	2.79	9345
FCPORTO	20041109	2.76	2.76	2.75	2.76	2230
FCPORTO	20041110	2.78	2.8	2.78	2.8	4385
FCPORTO	20041111	2.78	2.78	2.66	2.7	5029
FCPORTO	20041112	2.68	2.7	2.68	2.7	210
FCPORTO	20041115	2.7	2.7	2.7	2.7	20
FCPORTO	20041117	2.7	2.73	2.66	2.67	1530
FCPORTO	20041118	2.67	2.68	2.67	2.68	115
FCPORTO	20041119	2.69	2.69	2.69	2.69	1235
FCPORTO	20041122	2.66	2.66	2.66	2.66	50
FCPORTO	20041123	2.66	2.7	2.66	2.7	1907
FCPORTO	20041124	2.71	2.71	2.66	2.71	1467
FCPORTO	20041125	2.66	2.68	2.66	2.66	973
FCPORTO	20041126	2.67	2.67	2.67	2.67	20
FCPORTO	20041129	2.67	2.74	2.67	2.74	1080
FCPORTO	20041130	2.67	2.73	2.67	2.73	783
FCPORTO	20041201	2.67	2.67	2.67	2.67	20
FCPORTO	20041202	2.67	2.67	2.65	2.65	346
FCPORTO	20041203	2.66	2.66	2.65	2.65	615
FCPORTO	20041206	2.65	2.65	2.61	2.65	4170
FCPORTO	20041207	2.6	2.6	2.5	2.52	5485
FCPORTO	20041208	2.63	2.63	2.58	2.6	4710
FCPORTO	20041209	2.63	2.63	2.55	2.58	2130
FCPORTO	20041210	2.52	2.65	2.52	2.53	1240
FCPORTO	20041213	2.58	2.58	2.52	2.58	5400
FCPORTO	20041214	2.52	2.6	2.5	2.52	6230
FCPORTO	20041215	2.55	2.55	2.53	2.53	1700
FCPORTO	20041216	2.53	2.55	2.52	2.55	1818
FCPORTO	20041217	2.55	2.56	2.55	2.56	1255
FCPORTO	20041220	2.56	2.56	2.53	2.53	420
FCPORTO	20041221	2.54	2.54	2.52	2.52	1325
FCPORTO	20041222	2.52	2.54	2.52	2.54	610
FCPORTO	20041223	2.52	2.53	2.52	2.52	1019
FCPORTO	20041224	2.52	2.52	2.52	2.52	100
FCPORTO	20041227	2.52	2.56	2.52	2.52	1355
FCPORTO	20041228	2.52	2.52	2.51	2.51	610
FCPORTO	20041229	2.51	2.55	2.5	2.55	1395
FCPORTO	20041230	2.5	2.55	2.5	2.51	10624
FCPORTO	20041231	2.51	2.54	2.51	2.54	255
FCPORTO	20050103	2.5	2.51	2.5	2.51	600
FCPORTO	20050104	2.5	2.56	2.5	2.56	4638
FCPORTO	20050105	2.52	2.52	2.51	2.51	340
FCPORTO	20050106	2.55	2.65	2.53	2.53	6440
FCPORTO	20050107	2.55	2.62	2.55	2.62	7061
FCPORTO	20050110	2.53	2.59	2.52	2.59	4430
FCPORTO	20050111	2.52	2.6	2.52	2.55	3361
FCPORTO	20050112	2.54	2.57	2.54	2.55	1470
FCPORTO	20050114	2.62	2.62	2.58	2.59	1592
FCPORTO	20050117	2.58	2.58	2.57	2.57	1920
FCPORTO	20050118	2.57	2.57	2.57	2.57	643
FCPORTO	20050119	2.58	2.58	2.55	2.58	1675
FCPORTO	20050120	2.6	2.6	2.56	2.56	1249
FCPORTO	20050121	2.56	2.57	2.56	2.56	3297
FCPORTO	20050124	2.56	2.64	2.56	2.6	1101
FCPORTO	20050125	2.65	2.65	2.57	2.62	1908
FCPORTO	20050126	2.59	2.6	2.58	2.58	1610
FCPORTO	20050127	2.57	2.64	2.57	2.64	560
FCPORTO	20050128	2.6	2.66	2.6	2.66	26866
FCPORTO	20050131	2.61	2.64	2.59	2.64	13670
FCPORTO	20050201	2.64	2.65	2.6	2.63	6780
FCPORTO	20050202	2.65	2.7	2.65	2.65	5659
FCPORTO	20050203	2.68	2.73	2.65	2.66	2750
FCPORTO	20050207	2.74	2.82	2.74	2.8	17272
FCPORTO	20050208	2.81	2.84	2.81	2.84	5790
FCPORTO	20050209	2.85	2.85	2.84	2.85	10239
FCPORTO	20050210	2.85	2.85	2.82	2.85	320
FCPORTO	20050211	2.8	2.84	2.8	2.82	2938
FCPORTO	20050214	2.81	2.83	2.78	2.8	6105
FCPORTO	20050215	2.78	2.78	2.77	2.78	2994
FCPORTO	20050216	2.75	2.75	2.75	2.75	325
FCPORTO	20050217	2.75	2.78	2.75	2.78	1600
FCPORTO	20050218	2.78	2.8	2.75	2.75	717
FCPORTO	20050221	2.8	2.8	2.76	2.76	1010
FCPORTO	20050222	2.76	2.79	2.7	2.79	7245
FCPORTO	20050223	2.79	2.79	2.67	2.79	1750
FCPORTO	20050224	2.7	2.7	2.7	2.7	25
FCPORTO	20050225	2.76	2.79	2.76	2.79	651
FCPORTO	20050228	2.79	2.79	2.75	2.79	120
FCPORTO	20050301	2.7	2.79	2.7	2.79	3090
FCPORTO	20050302	2.71	2.79	2.71	2.79	280
FCPORTO	20050303	2.72	2.78	2.72	2.78	180
FCPORTO	20050307	2.71	2.78	2.71	2.78	160
FCPORTO	20050308	2.77	2.77	2.77	2.77	50
FCPORTO	20050309	2.7	2.78	2.7	2.78	265
FCPORTO	20050310	2.7	2.76	2.7	2.76	815
FCPORTO	20050311	2.76	2.76	2.76	2.76	50
FCPORTO	20050314	2.67	2.67	2.6	2.67	2830
FCPORTO	20050315	2.65	2.66	2.56	2.66	3400
FCPORTO	20050316	2.55	2.57	2.55	2.57	391
FCPORTO	20050317	2.56	2.64	2.56	2.64	1130
FCPORTO	20050318	2.64	2.64	2.53	2.63	2281
FCPORTO	20050321	2.53	2.53	2.53	2.53	105
FCPORTO	20050322	2.53	2.62	2.52	2.62	1845
FCPORTO	20050323	2.53	2.58	2.52	2.52	1580
FCPORTO	20050329	2.43	2.55	2.42	2.55	7639
FCPORTO	20050330	2.44	2.54	2.42	2.53	2130
FCPORTO	20050331	2.47	2.53	2.47	2.53	352
FCPORTO	20050401	2.52	2.53	2.52	2.53	500
FCPORTO	20050404	2.53	2.53	2.47	2.53	713
FCPORTO	20050405	2.47	2.53	2.47	2.53	480
FCPORTO	20050406	2.48	2.52	2.48	2.52	160
FCPORTO	20050407	2.48	2.52	2.48	2.52	260
FCPORTO	20050408	2.48	2.52	2.45	2.52	5352
FCPORTO	20050411	2.42	2.52	2.35	2.5	3709
FCPORTO	20050412	2.41	2.5	2.37	2.49	7820
FCPORTO	20050413	2.41	2.5	2.39	2.49	3575
FCPORTO	20050415	2.41	2.48	2.41	2.48	570
FCPORTO	20050418	2.4	2.48	2.4	2.48	2060
FCPORTO	20050419	2.46	2.5	2.46	2.5	4516
FCPORTO	20050420	2.5	2.53	2.45	2.5	3036
FCPORTO	20050421	2.5	2.52	2.45	2.45	2479
FCPORTO	20050422	2.52	2.52	2.48	2.52	527
FCPORTO	20050425	2.52	2.55	2.52	2.55	4750
FCPORTO	20050426	2.57	2.57	2.47	2.57	1260
FCPORTO	20050427	2.57	2.59	2.5	2.59	2160
FCPORTO	20050428	2.6	2.6	2.51	2.59	1420
FCPORTO	20050429	2.59	2.59	2.53	2.59	180
FCPORTO	20050502	2.6	2.6	2.51	2.59	550
FCPORTO	20050503	2.55	2.6	2.51	2.6	588
FCPORTO	20050504	2.5	2.58	2.5	2.58	841
FCPORTO	20050505	2.51	2.57	2.51	2.57	560
FCPORTO	20050506	2.56	2.65	2.53	2.65	9048
FCPORTO	20050509	2.61	2.65	2.6	2.6	5565
FCPORTO	20050510	2.59	2.59	2.46	2.57	6101
FCPORTO	20050512	2.57	2.65	2.51	2.65	17650
FCPORTO	20050513	2.62	2.62	2.54	2.58	6720
FCPORTO	20050516	2.58	2.65	2.58	2.6	8640
FCPORTO	20050517	2.58	2.59	2.55	2.59	850
FCPORTO	20050518	2.6	2.6	2.55	2.58	691
FCPORTO	20050519	2.55	2.59	2.55	2.59	4035
FCPORTO	20050520	2.59	2.6	2.54	2.6	9052
FCPORTO	20050523	2.51	2.58	2.5	2.55	5941
FCPORTO	20050524	2.57	2.59	2.52	2.59	2969
FCPORTO	20050525	2.51	2.59	2.51	2.59	170
FCPORTO	20050526	2.59	2.59	2.59	2.59	100
FCPORTO	20050527	2.51	2.55	2.51	2.52	2158
FCPORTO	20050530	2.51	2.58	2.51	2.58	60
FCPORTO	20050531	2.51	2.58	2.51	2.53	1164
FCPORTO	20050601	2.53	2.58	2.48	2.58	3340
FCPORTO	20050602	2.58	2.58	2.51	2.58	670
FCPORTO	20050603	2.58	2.58	2.58	2.58	20
FCPORTO	20050606	2.55	2.55	2.55	2.55	10
FCPORTO	20050607	2.55	2.55	2.55	2.55	50
FCPORTO	20050608	2.49	2.53	2.48	2.48	2170
FCPORTO	20050609	2.48	2.55	2.48	2.53	680
FCPORTO	20050610	2.52	2.53	2.52	2.53	2000
FINIBANCO	20040112	1.06	1.06	1.06	1.06	5118
FINIBANCO	20040113	1.06	1.06	1.05	1.06	7355
FINIBANCO	20040114	1.06	1.07	1.06	1.07	4410
FINIBANCO	20040115	1.06	1.06	1.05	1.05	1565
FINIBANCO	20040116	1.05	1.06	1.05	1.05	4910
FINIBANCO	20040119	1.06	1.06	1.05	1.05	4306
FINIBANCO	20040120	1.05	1.05	1.05	1.05	4290
FINIBANCO	20040121	1.05	1.06	1.05	1.06	16743
FINIBANCO	20040122	1.04	1.08	1.04	1.05	61670
FINIBANCO	20040123	1.05	1.07	1.05	1.07	8700
FINIBANCO	20040126	1.06	1.06	1.05	1.05	29300
FINIBANCO	20040127	1.05	1.05	1.04	1.05	25681
FINIBANCO	20040128	1.04	1.04	1.04	1.04	280
FINIBANCO	20040129	1.04	1.06	1.04	1.04	5473
FINIBANCO	20040130	1.04	1.06	1.04	1.05	3822
FINIBANCO	20040202	1.04	1.04	1.04	1.04	420
FINIBANCO	20040203	1.04	1.05	1.04	1.04	780
FINIBANCO	20040204	1.04	1.04	1.04	1.04	2080
FINIBANCO	20040205	1.04	1.04	1.04	1.04	700
FINIBANCO	20040206	1.04	1.06	1.04	1.06	1660
FINIBANCO	20040209	1.05	1.05	1.05	1.05	3000
FINIBANCO	20040210	1.06	1.06	1.05	1.05	3640
FINIBANCO	20040211	1.05	1.06	1.05	1.05	19650
FINIBANCO	20040212	1.05	1.11	1.04	1.1	50253
FINIBANCO	20040213	1.1	1.17	1.09	1.15	120302
FINIBANCO	20040216	1.13	1.14	1.11	1.12	12370
FINIBANCO	20040217	1.11	1.14	1.1	1.13	26990
FINIBANCO	20040218	1.14	1.14	1.13	1.13	9515
FINIBANCO	20040219	1.13	1.16	1.1	1.1	58545
FINIBANCO	20040220	1.11	1.12	1.09	1.1	15569
FINIBANCO	20040223	1.11	1.13	1.1	1.12	42562
FINIBANCO	20040224	1.12	1.13	1.1	1.1	6100
FINIBANCO	20040225	1.1	1.14	1.1	1.12	61414
FINIBANCO	20040226	1.12	1.15	1.12	1.14	82919
FINIBANCO	20040227	1.14	1.2	1.13	1.17	116512
FINIBANCO	20040301	1.19	1.2	1.15	1.18	57290
FINIBANCO	20040302	1.18	1.2	1.17	1.19	36850
FINIBANCO	20040303	1.2	1.2	1.17	1.17	14475
FINIBANCO	20040304	1.17	1.19	1.17	1.19	36155
FINIBANCO	20040305	1.19	1.2	1.18	1.2	6320
FINIBANCO	20040308	1.19	1.27	1.19	1.21	143443
FINIBANCO	20040309	1.22	1.27	1.21	1.26	36675
FINIBANCO	20040310	1.22	1.22	1.16	1.2	92167
FINIBANCO	20040311	1.19	1.2	1.15	1.15	41963
FINIBANCO	20040312	1.14	1.19	1.14	1.17	13845
FINIBANCO	20040315	1.16	1.19	1.16	1.17	12245
FINIBANCO	20040316	1.16	1.16	1.16	1.16	100
FINIBANCO	20040317	1.17	1.18	1.17	1.18	6745
FINIBANCO	20040318	1.17	1.18	1.16	1.16	11215
FINIBANCO	20040319	1.17	1.17	1.15	1.15	6625
FINIBANCO	20040322	1.16	1.19	1.16	1.16	9740
FINIBANCO	20040323	1.17	1.17	1.16	1.16	3050
FINIBANCO	20040324	1.16	1.16	1.15	1.16	29775
FINIBANCO	20040325	1.16	1.17	1.16	1.17	2100
FINIBANCO	20040326	1.16	1.16	1.16	1.16	3140
FINIBANCO	20040329	1.16	1.16	1.15	1.16	26655
FINIBANCO	20040330	1.16	1.16	1.16	1.16	24000
FINIBANCO	20040331	1.15	1.17	1.15	1.16	9640
FINIBANCO	20040401	1.15	1.16	1.15	1.16	12175
FINIBANCO	20040402	1.17	1.18	1.16	1.18	4920
FINIBANCO	20040405	1.18	1.18	1.16	1.18	8801
FINIBANCO	20040406	1.17	1.18	1.16	1.16	4070
FINIBANCO	20040407	1.16	1.16	1.16	1.16	1125
FINIBANCO	20040408	1.16	1.19	1.15	1.15	26113
FINIBANCO	20040413	1.15	1.15	1.12	1.15	15827
FINIBANCO	20040414	1.15	1.15	1.13	1.13	40620
FINIBANCO	20040415	1.14	1.14	1.13	1.13	2898
FINIBANCO	20040416	1.13	1.13	1.12	1.12	17170
FINIBANCO	20040419	1.11	1.15	1.11	1.12	20070
FINIBANCO	20040420	1.12	1.14	1.12	1.12	24715
FINIBANCO	20040421	1.12	1.12	1.1	1.1	69175
FINIBANCO	20040422	1.1	1.12	1.1	1.12	5070
FINIBANCO	20040423	1.1	1.11	1.1	1.11	3480
FINIBANCO	20040426	1.1	1.15	1.1	1.11	34558
FINIBANCO	20040427	1.12	1.12	1.11	1.11	3945
FINIBANCO	20040428	1.11	1.12	1.11	1.11	7950
FINIBANCO	20040429	1.13	1.13	1.11	1.11	1740
FINIBANCO	20040430	1.12	1.13	1.12	1.13	3530
FINIBANCO	20040503	1.13	1.13	1.11	1.13	55740
FINIBANCO	20040504	1.13	1.13	1.12	1.12	4860
FINIBANCO	20040505	1.13	1.13	1.13	1.13	3310
FINIBANCO	20040506	1.11	1.11	1.11	1.11	5095
FINIBANCO	20040507	1.11	1.11	1.11	1.11	63
FINIBANCO	20040510	1.1	1.14	1.1	1.12	34960
FINIBANCO	20040511	1.12	1.13	1.1	1.11	12575
FINIBANCO	20040512	1.11	1.12	1.11	1.12	1420
FINIBANCO	20040513	1.12	1.13	1.11	1.13	21645
FINIBANCO	20040514	1.11	1.13	1.11	1.13	5560
FINIBANCO	20040517	1.11	1.11	1.11	1.11	7714
FINIBANCO	20040518	1.11	1.12	1.11	1.11	8895
FINIBANCO	20040519	1.11	1.12	1.09	1.09	25140
FINIBANCO	20040520	0	0	0	1.09	0
FINIBANCO	20040521	1.09	1.1	1.09	1.09	10420
FINIBANCO	20040524	1.09	1.12	1.08	1.08	25645
FINIBANCO	20040525	1.08	1.08	1.05	1.05	4780
FINIBANCO	20040526	1.08	1.08	1.07	1.07	3380
FINIBANCO	20040527	1.07	1.08	1.06	1.06	3800
FINIBANCO	20040528	1.05	1.08	1.03	1.05	11599
FINIBANCO	20040531	1.05	1.08	1.02	1.07	6712
FINIBANCO	20040601	1.07	1.07	1.02	1.05	19033
FINIBANCO	20040602	1.05	1.12	1.04	1.11	158623
FINIBANCO	20040603	1.08	1.09	1.07	1.07	8520
FINIBANCO	20040604	1.08	1.08	1.05	1.07	11560
FINIBANCO	20040607	1.05	1.06	1.05	1.06	420
FINIBANCO	20040608	1.07	1.07	1.05	1.05	17800
FINIBANCO	20040609	1.05	1.05	1.04	1.04	5140
FINIBANCO	20040610	1.04	1.04	1.04	1.04	6860
FINIBANCO	20040611	1.03	1.05	1.03	1.05	1545
FINIBANCO	20040614	1.03	1.06	1.03	1.03	2330
FINIBANCO	20040615	1.05	1.05	1.04	1.04	1485
FINIBANCO	20040616	1.06	1.12	1.04	1.11	33733
FINIBANCO	20040617	1.11	1.12	1.1	1.12	8132
FINIBANCO	20040618	0	0	0	1.12	0
FINIBANCO	20040621	1.09	1.1	1.09	1.1	2145
FINIBANCO	20040622	1.1	1.11	1.1	1.11	6000
FINIBANCO	20040623	1.11	1.11	1.11	1.11	46
FINIBANCO	20040624	1.11	1.11	1.11	1.11	4000
FINIBANCO	20040625	1.11	1.13	1.1	1.12	6525
FINIBANCO	20040628	1.11	1.17	1.1	1.17	35989
FINIBANCO	20040629	1.11	1.19	1.11	1.17	30599
FINIBANCO	20040630	1.14	1.17	1.12	1.17	11375
FINIBANCO	20040701	1.14	1.14	1.14	1.14	1307
FINIBANCO	20040702	1.15	1.15	1.12	1.12	9100
FINIBANCO	20040705	1.12	1.14	1.12	1.12	5320
FINIBANCO	20040706	1.12	1.16	1.11	1.16	17536
FINIBANCO	20040707	1.13	1.18	1.13	1.15	17602
FINIBANCO	20040708	1.14	1.15	1.14	1.15	13955
FINIBANCO	20040709	1.14	1.14	1.14	1.14	2245
FINIBANCO	20040712	1.13	1.13	1.13	1.13	840
FINIBANCO	20040713	1.13	1.14	1.13	1.14	9370
FINIBANCO	20040714	1.12	1.14	1.12	1.14	8261
FINIBANCO	20040716	1.12	1.12	1.12	1.12	410
FINIBANCO	20040719	1.12	1.12	1.12	1.12	5265
FINIBANCO	20040720	1.12	1.12	1.12	1.12	3625
FINIBANCO	20040721	1.12	1.12	1.12	1.12	420
FINIBANCO	20040722	1.11	1.13	1.11	1.13	7470
FINIBANCO	20040723	1.12	1.13	1.1	1.13	7373
FINIBANCO	20040726	1.12	1.14	1.12	1.14	23253
FINIBANCO	20040727	1.12	1.15	1.12	1.15	13528
FINIBANCO	20040728	1.13	1.13	1.13	1.13	140
FINIBANCO	20040729	1.14	1.16	1.13	1.14	2667
FINIBANCO	20040730	1.14	1.14	1.13	1.13	1340
FINIBANCO	20040802	1.13	1.13	1.12	1.12	2735
FINIBANCO	20040803	1.12	1.12	1.12	1.12	700
FINIBANCO	20040804	0	0	0	1.12	0
FINIBANCO	20040805	1.12	1.14	1.11	1.14	7013
FINIBANCO	20040806	1.12	1.15	1.12	1.15	15919
FINIBANCO	20040809	1.12	1.15	1.12	1.15	10409
FINIBANCO	20040810	1.12	1.15	1.12	1.13	18868
FINIBANCO	20040811	1.13	1.14	1.13	1.13	15638
FINIBANCO	20040812	1.13	1.14	1.13	1.14	12052
FINIBANCO	20040813	1.13	1.15	1.13	1.15	32848
FINIBANCO	20040816	0	0	0	1.15	0
FINIBANCO	20040817	1.13	1.13	1.13	1.13	1280
FINIBANCO	20040818	1.13	1.14	1.12	1.14	4666
FINIBANCO	20040819	1.13	1.13	1.13	1.13	3420
FINIBANCO	20040820	1.13	1.15	1.12	1.13	11290
FINIBANCO	20040823	1.13	1.13	1.13	1.13	420
FINIBANCO	20040824	1.13	1.13	1.13	1.13	187
FINIBANCO	20040825	1.15	1.15	1.14	1.15	35944
FINIBANCO	20040826	1.15	1.15	1.15	1.15	16807
FINIBANCO	20040827	1.14	1.15	1.14	1.15	3200
FINIBANCO	20040830	1.15	1.15	1.15	1.15	3325
FINIBANCO	20040831	1.15	1.15	1.15	1.15	711
FINIBANCO	20040901	1.15	1.15	1.15	1.15	6000
FINIBANCO	20040902	1.14	1.15	1.13	1.14	5165
FINIBANCO	20040903	1.14	1.15	1.13	1.14	15190
FINIBANCO	20040906	1.13	1.16	1.13	1.16	24610
FINIBANCO	20040907	1.16	1.16	1.14	1.16	646
FINIBANCO	20040908	1.16	1.16	1.14	1.14	2120
FINIBANCO	20040909	1.14	1.16	1.14	1.14	4888
FINIBANCO	20040910	1.14	1.15	1.14	1.15	3200
FINIBANCO	20040913	1.15	1.15	1.15	1.15	2530
FINIBANCO	20040914	1.16	1.18	1.15	1.15	18311
FINIBANCO	20040915	1.16	1.16	1.16	1.16	9200
FINIBANCO	20040916	1.17	1.17	1.16	1.16	44345
FINIBANCO	20040917	1.16	1.16	1.15	1.16	3780
FINIBANCO	20040920	1.16	1.17	1.15	1.17	7093
FINIBANCO	20040921	1.15	1.16	1.15	1.16	6625
FINIBANCO	20040922	1.16	1.16	1.15	1.16	8248
FINIBANCO	20040923	1.18	1.2	1.18	1.18	50907
FINIBANCO	20040924	1.19	1.19	1.19	1.19	925
FINIBANCO	20040927	1.18	1.18	1.18	1.18	770
FINIBANCO	20040928	1.17	1.22	1.17	1.2	20127
FINIBANCO	20040929	1.2	1.2	1.18	1.18	440
FINIBANCO	20040930	1.19	1.2	1.18	1.2	17703
FINIBANCO	20041001	1.17	1.2	1.17	1.2	1130
FINIBANCO	20041004	1.17	1.2	1.17	1.2	11555
FINIBANCO	20041005	0	0	0	1.2	0
FINIBANCO	20041006	1.2	1.2	1.19	1.2	2660
FINIBANCO	20041007	1.2	1.22	1.2	1.21	18720
FINIBANCO	20041008	1.2	1.2	1.19	1.19	3681
FINIBANCO	20041011	1.19	1.25	1.19	1.25	1551
FINIBANCO	20041012	1.19	1.25	1.19	1.24	33685
FINIBANCO	20041013	1.23	1.26	1.23	1.26	24333
FINIBANCO	20041014	1.24	1.25	1.24	1.25	6800
FINIBANCO	20041015	1.24	1.25	1.24	1.25	1220
FINIBANCO	20041018	1.25	1.26	1.24	1.26	27646
FINIBANCO	20041019	1.27	1.28	1.24	1.26	65156
FINIBANCO	20041020	1.24	1.25	1.24	1.25	700
FINIBANCO	20041021	1.25	1.25	1.24	1.25	64345
FINIBANCO	20041022	1.24	1.25	1.24	1.25	41465
FINIBANCO	20041025	1.24	1.26	1.24	1.24	25878
FINIBANCO	20041026	1.25	1.25	1.24	1.24	10373
FINIBANCO	20041027	1.25	1.25	1.23	1.23	21111
FINIBANCO	20041028	1.23	1.23	1.23	1.23	1780
FINIBANCO	20041029	1.23	1.23	1.23	1.23	9735
FINIBANCO	20041101	1.27	1.27	1.27	1.27	20
FINIBANCO	20041102	1.23	1.23	1.23	1.23	1757
FINIBANCO	20041103	1.26	1.26	1.23	1.23	24760
FINIBANCO	20041104	1.22	1.23	1.22	1.23	11540
FINIBANCO	20041107	1.22	1.23	1.22	1.22	2100
FINIBANCO	20041108	1.21	1.23	1.21	1.22	8198
FINIBANCO	20041109	1.22	1.22	1.22	1.22	6658
FINIBANCO	20041110	1.23	1.25	1.23	1.25	31215
FINIBANCO	20041111	1.25	1.25	1.23	1.23	5457
FINIBANCO	20041112	1.23	1.25	1.23	1.23	1726
FINIBANCO	20041115	1.23	1.23	1.23	1.23	3284
FINIBANCO	20041116	1.21	1.21	1.21	1.21	2725
FINIBANCO	20041117	1.21	1.21	1.2	1.21	2541
FINIBANCO	20041118	1.2	1.23	1.2	1.2	2490
FINIBANCO	20041119	1.2	1.2	1.19	1.2	8734
FINIBANCO	20041122	1.18	1.2	1.18	1.2	6241
FINIBANCO	20041123	1.18	1.18	1.18	1.18	140
FINIBANCO	20041124	1.18	1.18	1.17	1.18	2820
FINIBANCO	20041125	1.17	1.19	1.17	1.19	7051
FINIBANCO	20041126	1.18	1.2	1.18	1.18	3200
FINIBANCO	20041129	1.16	1.2	1.16	1.18	1310
FINIBANCO	20041130	1.18	1.2	1.17	1.2	1565
FINIBANCO	20041201	1.17	1.17	1.17	1.17	1280
FINIBANCO	20041202	1.17	1.17	1.17	1.17	3478
FINIBANCO	20041203	1.17	1.17	1.17	1.17	3682
FINIBANCO	20041206	1.16	1.16	1.16	1.16	140
FINIBANCO	20041207	1.17	1.19	1.16	1.18	1850
FINIBANCO	20041208	0	0	0	1.18	0
FINIBANCO	20041209	1.17	1.19	1.16	1.19	1829
FINIBANCO	20041210	0	0	0	1.19	0
FINIBANCO	20041213	1.16	1.2	1.16	1.19	4742
FINIBANCO	20041214	1.18	1.18	1.17	1.18	2530
FINIBANCO	20041215	1.17	1.17	1.17	1.17	1125
FINIBANCO	20041216	1.17	1.17	1.17	1.17	875
FINIBANCO	20041217	1.17	1.18	1.16	1.18	2735
FINIBANCO	20041220	1.17	1.18	1.17	1.18	2500
FINIBANCO	20041221	1.18	1.18	1.18	1.18	3325
FINIBANCO	20041222	1.18	1.18	1.18	1.18	106
FINIBANCO	20041223	1.18	1.18	1.18	1.18	735
FINIBANCO	20041224	0	0	0	1.18	0
FINIBANCO	20041227	1.16	1.16	1.16	1.16	2735
FINIBANCO	20041228	1.19	1.21	1.16	1.2	26848
FINIBANCO	20041229	1.18	1.21	1.18	1.19	17015
FINIBANCO	20041230	0	0	0	1.19	0
FINIBANCO	20041231	1.18	1.18	1.18	1.18	355
FINIBANCO	20050103	1.17	1.17	1.17	1.17	280
FINIBANCO	20050104	1.16	1.19	1.16	1.18	3890
FINIBANCO	20050105	1.19	1.2	1.16	1.17	5739
FINIBANCO	20050106	1.17	1.18	1.17	1.18	1204
FINIBANCO	20050107	1.17	1.17	1.17	1.17	450
FINIBANCO	20050110	1.18	1.18	1.18	1.18	2240
FINIBANCO	20050111	1.18	1.18	1.18	1.18	420
FINIBANCO	20050112	1.18	1.2	1.18	1.18	3457
FINIBANCO	20050114	1.21	1.22	1.21	1.21	89039
FINIBANCO	20050117	1.22	1.23	1.21	1.21	25305
FINIBANCO	20050118	1.21	1.21	1.2	1.21	34200
FINIBANCO	20050119	1.2	1.21	1.2	1.21	3505
FINIBANCO	20050120	1.22	1.22	1.21	1.21	4451
FINIBANCO	20050121	1.2	1.22	1.2	1.2	7782
FINIBANCO	20050124	1.2	1.2	1.2	1.2	545
FINIBANCO	20050125	1.2	1.21	1.19	1.2	70725
FINIBANCO	20050126	1.2	1.22	1.2	1.2	5915
FINIBANCO	20050127	1.2	1.22	1.19	1.19	14910
FINIBANCO	20050128	1.2	1.2	1.19	1.19	1630
FINIBANCO	20050131	1.21	1.23	1.2	1.21	13846
FINIBANCO	20050201	1.2	1.2	1.2	1.2	4732
FINIBANCO	20050202	1.2	1.2	1.2	1.2	1615
FINIBANCO	20050203	1.22	1.23	1.2	1.23	4360
FINIBANCO	20050207	1.23	1.23	1.21	1.21	4229
FINIBANCO	20050208	1.23	1.23	1.23	1.23	3500
FINIBANCO	20050209	1.23	1.25	1.21	1.25	40542
FINIBANCO	20050210	1.22	1.25	1.22	1.25	34230
FINIBANCO	20050211	1.25	1.25	1.24	1.24	1555
FINIBANCO	20050214	1.24	1.24	1.22	1.24	13823
FINIBANCO	20050215	1.22	1.22	1.22	1.22	1090
FINIBANCO	20050216	1.22	1.25	1.22	1.23	6540
FINIBANCO	20050217	1.23	1.24	1.23	1.24	1680
FINIBANCO	20050218	1.23	1.23	1.23	1.23	980
FINIBANCO	20050221	1.24	1.25	1.23	1.23	423
FINIBANCO	20050222	1.23	1.23	1.23	1.23	10065
FINIBANCO	20050224	1.25	1.25	1.23	1.25	17729
FINIBANCO	20050225	1.25	1.25	1.25	1.25	576
FINIBANCO	20050228	1.25	1.26	1.24	1.26	11190
FINIBANCO	20050301	1.25	1.25	1.22	1.23	2920
FINIBANCO	20050302	1.25	1.25	1.25	1.25	5456
FINIBANCO	20050303	1.23	1.25	1.23	1.25	13065
FINIBANCO	20050304	1.25	1.26	1.25	1.26	44967
FINIBANCO	20050307	1.25	1.25	1.25	1.25	2605
FINIBANCO	20050308	1.25	1.28	1.25	1.28	290
FINIBANCO	20050309	1.28	1.28	1.25	1.27	11356
FINIBANCO	20050310	1.25	1.26	1.25	1.26	6756
FINIBANCO	20050311	1.26	1.26	1.25	1.25	1640
FINIBANCO	20050314	1.25	1.25	1.24	1.24	3075
FINIBANCO	20050315	1.24	1.24	1.24	1.24	700
FINIBANCO	20050316	1.27	1.27	1.25	1.25	7365
FINIBANCO	20050317	1.25	1.25	1.25	1.25	4377
FINIBANCO	20050318	1.25	1.25	1.25	1.25	2746
FINIBANCO	20050321	1.25	1.25	1.25	1.25	15116
FINIBANCO	20050322	1.24	1.26	1.21	1.22	5434
FINIBANCO	20050323	1.23	1.24	1.21	1.24	2835
FINIBANCO	20050329	1.27	1.27	1.21	1.26	2640
FINIBANCO	20050330	1.24	1.26	1.24	1.25	5775
FINIBANCO	20050331	1.25	1.26	1.24	1.24	4320
FINIBANCO	20050401	1.28	1.28	1.28	1.28	12334
FINIBANCO	20050404	1.27	1.27	1.27	1.27	5344
FINIBANCO	20050405	1.26	1.28	1.25	1.28	16935
FINIBANCO	20050406	1.27	1.27	1.26	1.26	7010
FINIBANCO	20050407	1.27	1.29	1.27	1.29	21000
FINIBANCO	20050408	1.26	1.29	1.25	1.25	4451
FINIBANCO	20050411	1.26	1.26	1.25	1.26	3960
FINIBANCO	20050412	1.29	1.34	1.26	1.28	71960
FINIBANCO	20050413	1.26	1.28	1.25	1.26	18329
FINIBANCO	20050415	1.26	1.27	1.26	1.26	5780
FINIBANCO	20050418	1.25	1.26	1.23	1.24	17996
FINIBANCO	20050419	1.25	1.27	1.25	1.25	23593
FINIBANCO	20050420	1.25	1.26	1.25	1.26	1551
FINIBANCO	20050421	1.23	1.26	1.23	1.26	3020
FINIBANCO	20050422	1.23	1.23	1.22	1.22	1410
FINIBANCO	20050425	0	0	0	1.22	0
FINIBANCO	20050426	1.23	1.24	1.2	1.22	10507
FINIBANCO	20050427	1.2	1.24	1.19	1.24	2265
FINIBANCO	20050428	1.19	1.23	1.19	1.21	7860
FINIBANCO	20050429	1.23	1.23	1.23	1.23	1749
FINIBANCO	20050502	1.25	1.25	1.2	1.25	18340
FINIBANCO	20050503	1.25	1.25	1.25	1.25	2410
FINIBANCO	20050504	1.23	1.23	1.22	1.22	3230
FINIBANCO	20050505	1.21	1.21	1.21	1.21	4400
FINIBANCO	20050506	1.21	1.22	1.21	1.22	1962
FINIBANCO	20050509	1.21	1.23	1.21	1.22	1715
FINIBANCO	20050510	1.24	1.24	1.24	1.24	3930
FINIBANCO	20050512	1.24	1.25	1.23	1.23	11157
FINIBANCO	20050513	1.25	1.25	1.23	1.24	2765
FINIBANCO	20050516	1.25	1.25	1.23	1.24	12920
FINIBANCO	20050517	1.24	1.25	1.24	1.24	3799
FINIBANCO	20050518	1.24	1.26	1.24	1.24	8318
FINIBANCO	20050519	1.24	1.24	1.24	1.24	2475
FINIBANCO	20050520	1.25	1.25	1.25	1.25	2630
FINIBANCO	20050523	1.26	1.27	1.24	1.26	5554
FINIBANCO	20050524	1.25	1.27	1.25	1.27	5910
FINIBANCO	20050525	1.25	1.25	1.25	1.25	985
FINIBANCO	20050527	1.25	1.25	1.25	1.25	955
FINIBANCO	20050530	1.25	1.25	1.25	1.25	900
FINIBANCO	20050531	1.26	1.28	1.25	1.28	5390
FINIBANCO	20050601	1.25	1.29	1.25	1.28	47225
FINIBANCO	20050602	1.28	1.28	1.28	1.28	280
FINIBANCO	20050603	1.28	1.34	1.28	1.34	19338
FINIBANCO	20050606	1.33	1.35	1.31	1.32	21775
FINIBANCO	20050607	1.28	1.29	1.27	1.29	3950
FINIBANCO	20050608	1.28	1.28	1.28	1.28	140
FINIBANCO	20050609	1.3	1.33	1.28	1.28	415
FINIBANCO	20050610	1.32	1.32	1.29	1.29	4100
FISIPE	20040823	1.03	1.03	1.03	1.03	26
FISIPE	20040824	1.03	1.03	1.03	1.03	300
FISIPE	20040825	1.04	1.04	1.02	1.03	1180
GCARTAO	20040112	7.74	7.75	7.74	7.75	53200
GCARTAO	20040113	7.76	7.85	7.72	7.85	7137
GCARTAO	20040114	7.85	7.86	7.83	7.86	4547
GCARTAO	20040115	7.85	8	7.85	7.91	33040
GCARTAO	20040116	7.93	8.14	7.92	8.13	34814
GCARTAO	20040119	8.2	8.7	8.13	8.46	85444
GCARTAO	20040120	8.69	8.69	8.59	8.59	28897
GCARTAO	20040121	8.56	8.57	8.52	8.53	15569
GCARTAO	20040122	8.53	8.55	8.4	8.5	12568
GCARTAO	20040123	8.53	8.79	8.53	8.55	52946
GCARTAO	20040126	8.57	8.7	8.5	8.51	24130
GCARTAO	20040127	8.54	8.54	8.5	8.5	21876
GCARTAO	20040128	8.45	8.45	8.38	8.4	20377
GCARTAO	20040129	8.38	8.43	8.34	8.43	17958
GCARTAO	20040130	8.43	8.58	8.4	8.58	13420
GCARTAO	20040202	8.57	8.62	8.45	8.62	7486
GCARTAO	20040203	8.61	8.61	8.55	8.55	3438
GCARTAO	20040204	8.58	8.6	8.46	8.46	9095
GCARTAO	20040205	8.46	8.46	8.4	8.41	19951
GCARTAO	20040206	8.43	8.52	8.43	8.52	6721
GCARTAO	20040209	8.48	8.54	8.48	8.54	1284
GCARTAO	20040210	8.55	8.56	8.47	8.51	4390
GCARTAO	20040211	8.55	8.55	8.46	8.46	4328
GCARTAO	20040212	8.48	8.48	8.42	8.42	5723
GCARTAO	20040213	8.42	8.5	8.42	8.43	11993
GCARTAO	20040216	8.41	8.51	8.3	8.51	17600
GCARTAO	20040217	8.5	8.51	8.36	8.49	8431
GCARTAO	20040218	8.45	8.51	8.45	8.5	8096
GCARTAO	20040219	8.52	8.55	8.45	8.55	13520
GCARTAO	20040220	8.5	8.61	8.5	8.6	22094
GCARTAO	20040223	8.5	8.68	8.5	8.67	13361
GCARTAO	20040224	8.66	8.66	8.59	8.6	341
GCARTAO	20040225	8.6	8.66	8.6	8.65	4935
GCARTAO	20040226	8.61	8.66	8.57	8.66	7736
GCARTAO	20040227	8.66	8.67	8.56	8.67	2919
GCARTAO	20040301	8.65	8.69	8.65	8.69	5350
GCARTAO	20040302	8.65	8.78	8.65	8.78	11609
GCARTAO	20040303	8.78	8.78	8.66	8.75	25801
GCARTAO	20040304	8.78	8.78	8.67	8.76	325600
GCARTAO	20040305	8.78	9.3	8.68	8.81	34564
GCARTAO	20040308	9.12	9.43	9.04	9.28	68621
GCARTAO	20040309	9.29	9.46	9.29	9.39	21251
GCARTAO	20040310	9.38	9.39	9.35	9.36	9365
GCARTAO	20040311	9.36	9.36	9.01	9.02	376736
GCARTAO	20040312	9	9.29	9	9.29	11195
GCARTAO	20040315	9.29	9.38	9.05	9.05	18781
GCARTAO	20040316	9	9.2	9	9.2	3074
GCARTAO	20040317	9.35	9.51	9.35	9.46	29117
GCARTAO	20040318	9.46	9.56	9.31	9.55	58107
GCARTAO	20040319	9.55	9.6	9.51	9.6	8530
GCARTAO	20040322	9.51	9.51	9.4	9.45	9020
GCARTAO	20040323	9.59	9.59	9.42	9.45	2925
GCARTAO	20040324	9.58	9.58	9.45	9.45	4548
GCARTAO	20040325	9.45	9.46	9.45	9.45	3924
GCARTAO	20040326	9.37	9.58	9.37	9.58	14205
GCARTAO	20040329	9.5	9.56	9.5	9.56	150
GCARTAO	20040330	9.56	9.73	9.56	9.73	72762
GCARTAO	20040331	9.49	9.75	9.49	9.74	13368
GCARTAO	20040401	9.74	9.75	9.6	9.6	404305
GCARTAO	20040402	9.73	9.75	9.65	9.71	95550
GCARTAO	20040405	9.71	9.75	9.67	9.75	8335
GCARTAO	20040406	9.75	9.75	9.65	9.65	13465
GCARTAO	20040407	9.62	9.65	9.57	9.65	876
GCARTAO	20040408	9.65	9.65	9.6	9.61	1017
GCARTAO	20040413	9.64	9.74	9.61	9.74	16463
GCARTAO	20040414	9.59	9.69	9.59	9.65	1300
GCARTAO	20040415	9.57	9.7	9.57	9.7	879
GCARTAO	20040416	9.6	9.6	9.6	9.6	500
GCARTAO	20040419	9.6	9.6	9.6	9.6	195
GCARTAO	20040420	9.59	9.64	9.59	9.64	4891
GCARTAO	20040421	9.64	9.64	9.59	9.64	3640
GCARTAO	20040422	9.6	9.69	9.46	9.6	4927
GCARTAO	20040423	9.6	9.6	9.51	9.53	2100
GCARTAO	20040426	9.55	9.55	9.53	9.54	12160
GCARTAO	20040427	9.54	9.59	9.53	9.55	21880
GCARTAO	20040428	9.53	9.54	9.53	9.54	3536
GCARTAO	20040429	9.51	9.51	9.51	9.51	3800
GCARTAO	20040430	9.51	9.51	9.51	9.51	1124
GCARTAO	20040503	9.51	9.55	9.5	9.5	3817
GCARTAO	20040504	9.5	9.5	9.45	9.5	2470
GCARTAO	20040505	9.45	9.55	9.35	9.5	19005
GCARTAO	20040506	9.5	9.5	9.5	9.5	999
GCARTAO	20040507	9.5	9.5	9.33	9.34	9857
GCARTAO	20040510	9.35	9.52	9.25	9.52	4218
GCARTAO	20040511	9.5	9.5	9.5	9.5	500
GCARTAO	20040512	9.47	9.48	9.4	9.4	2020
GCARTAO	20040513	9.25	9.42	9.25	9.27	719
GCARTAO	20040514	9.35	9.35	9.35	9.35	1
GCARTAO	20040517	9.26	9.27	9.25	9.26	25836
GCARTAO	20040518	9.27	9.34	9.27	9.27	87505
GCARTAO	20040519	9.35	9.4	9.35	9.4	3100
GCARTAO	20040520	9.36	9.4	9.36	9.4	7088
GCARTAO	20040521	9.4	9.4	9.26	9.35	2531
GCARTAO	20040524	9.25	9.35	9.25	9.35	745
GCARTAO	20040525	0	0	0	9.35	0
GCARTAO	20040526	0	0	0	9.35	0
GCARTAO	20040527	9.34	9.35	9.34	9.35	264
GCARTAO	20040528	9.25	9.35	9.25	9.35	980
GCARTAO	20040531	9.27	9.5	9.27	9.5	13674
GCARTAO	20040601	0	0	0	9.5	0
GCARTAO	20040602	9.45	9.49	9.28	9.28	5524
GCARTAO	20040603	9.29	9.5	9.28	9.48	11620
GCARTAO	20040604	9.44	9.48	9.43	9.48	11384
GCARTAO	20040607	9.35	9.37	9.35	9.37	3000
GCARTAO	20040608	9.38	9.38	9.37	9.37	350
GCARTAO	20040609	9.39	9.5	9.39	9.41	38087
GCARTAO	20040610	9.41	9.41	9.29	9.29	5100
GCARTAO	20040611	9.28	9.28	9.28	9.28	2000
GCARTAO	20040614	9.39	9.39	9.39	9.39	1100
GCARTAO	20040615	9.39	9.39	9.39	9.39	20
GCARTAO	20040616	9.4	9.5	9.4	9.49	12883
GCARTAO	20040617	9.4	9.49	9.38	9.38	19050
GCARTAO	20040618	9.5	9.58	9.4	9.55	1626
GCARTAO	20040621	9.5	9.54	9.5	9.54	847
GCARTAO	20040622	9.54	9.78	9.54	9.75	61480
GCARTAO	20040623	9.74	9.74	9.69	9.69	901
GCARTAO	20040624	9.73	9.73	9.62	9.62	1113
GCARTAO	20040625	9.58	9.6	9.58	9.6	3040
GCARTAO	20040628	9.6	9.6	9.59	9.6	1417
GCARTAO	20040629	9.6	9.79	9.6	9.79	5075
GCARTAO	20040630	9.78	9.89	9.59	9.89	30982
GCARTAO	20040701	9.67	9.75	9.67	9.75	3027
GCARTAO	20040702	0	0	0	9.75	0
GCARTAO	20040705	9.77	9.77	9.66	9.66	4053
GCARTAO	20040706	9.68	9.71	9.62	9.7	8470
GCARTAO	20040707	9.51	9.67	9.54	9.66	16991
GCARTAO	20040708	9.56	9.67	9.56	9.67	4112
GCARTAO	20040709	9.54	10	9.54	9.77	10066
GCARTAO	20040713	9.78	9.89	9.69	9.85	9911
GCARTAO	20040714	9.9	9.9	9.85	9.9	12975
GCARTAO	20040715	9.9	9.91	9.9	9.91	6259
GCARTAO	20040716	9.93	9.93	9.9	9.9	1333
GCARTAO	20040719	9.89	9.89	9.89	9.89	800
GCARTAO	20040720	9.87	9.87	9.87	9.87	2520
GCARTAO	20040721	9.87	10	9.87	9.94	32863
GCARTAO	20040722	9.99	9.99	9.88	9.88	752
GCARTAO	20040723	9.98	9.98	9.88	9.88	711
GCARTAO	20040726	9.87	9.94	9.87	9.89	60622
GCARTAO	20040727	9.85	10	9.85	9.89	37347
GCARTAO	20040728	9.9	9.94	9.6	9.9	11339
GCARTAO	20040729	9.8	9.88	9.8	9.88	3800
GCARTAO	20040730	9.8	9.96	9.72	9.96	2547
GCARTAO	20040802	0	0	0	9.96	0
GCARTAO	20040803	9.94	9.94	9.94	9.94	555
GCARTAO	20040804	9.9	9.9	9.9	9.9	55
GCARTAO	20040805	0	0	0	9.9	0
GCARTAO	20040806	9.85	9.85	9.85	9.85	10
GCARTAO	20040809	9.63	9.89	9.63	9.89	450
GCARTAO	20040810	9.75	9.75	9.75	9.75	1200
GCARTAO	20040811	9.76	9.85	9.76	9.76	577
GCARTAO	20040812	0	0	0	9.76	0
GCARTAO	20040813	9.76	9.76	9.61	9.72	1045
GCARTAO	20040816	9.6	9.64	9.6	9.64	750
GCARTAO	20040817	9.67	9.68	9.65	9.66	2090
GCARTAO	20040818	9.66	9.69	9.66	9.69	10738
GCARTAO	20040819	9.68	9.79	9.65	9.79	5027
GCARTAO	20040820	9.78	9.82	9.78	9.82	555
GCARTAO	20040823	9.82	9.97	9.64	9.97	9998
GCARTAO	20040824	9.66	9.89	9.66	9.72	3474
GCARTAO	20040825	9.69	9.93	9.69	9.69	4011
GCARTAO	20040826	9.73	9.94	9.73	9.92	6260
GCARTAO	20040827	9.93	10.03	9.85	9.99	21750
GCARTAO	20040830	9.85	10.05	9.85	9.99	14300
GCARTAO	20040831	10.05	10.05	9.91	10.05	8340
GCARTAO	20040901	9.95	10	9.95	10	3570
GCARTAO	20040902	10.05	10.15	10.05	10.15	6070
GCARTAO	20040903	10.14	10.2	10.01	10.2	31530
GCARTAO	20040906	10.19	10.19	10.19	10.19	213
GCARTAO	20040907	10.04	10.19	10.04	10.18	11631
GCARTAO	20040908	10.05	10.18	9.95	10.18	9242
GCARTAO	20040909	10.2	10.2	10.18	10.18	5040
GCARTAO	20040910	10	10.19	10	10.19	662
GCARTAO	20040913	9.99	10.18	9.99	10.18	15827
GCARTAO	20040914	10.02	10.19	10.02	10.04	10500
GCARTAO	20040915	10.01	10.27	10.01	10.27	34160
GCARTAO	20040916	10.25	10.3	10.08	10.3	8900
GCARTAO	20040917	10.3	10.3	10.1	10.1	7185
GCARTAO	20040920	10.29	10.3	10.29	10.3	5100
GCARTAO	20040921	10.11	10.15	10.11	10.15	505
GCARTAO	20040922	10.18	10.3	10.18	10.21	20620
GCARTAO	20040924	10.29	10.4	10.28	10.4	6809
GCARTAO	20040927	10.2	10.23	10.2	10.23	10300
GCARTAO	20040928	10.23	10.43	10.22	10.43	1200
GCARTAO	20040929	10.44	10.44	10.21	10.21	1003
GCARTAO	20040930	10.25	10.44	10.25	10.44	100010
GCARTAO	20041001	10.44	10.44	10.3	10.3	2028
GCARTAO	20041004	10.4	10.5	10.37	10.49	155444
GCARTAO	20041005	10.37	10.5	10.37	10.5	5500
GCARTAO	20041006	10.5	10.5	10.4	10.4	13138
GCARTAO	20041007	10.4	10.4	10.37	10.4	2036
GCARTAO	20041011	10.38	10.38	10.38	10.38	465
GCARTAO	20041012	10.25	10.25	10.23	10.25	2828
GCARTAO	20041013	10.21	10.35	10.04	10.35	5090
GCARTAO	20041014	10.35	10.5	10.31	10.4	14560
GCARTAO	20041015	10.49	10.78	10.41	10.5	177800
GCARTAO	20041018	10.45	10.7	10.45	10.65	12091
GCARTAO	20041019	10.69	10.7	10.56	10.7	26267
GCARTAO	20041020	10.74	11	10.74	10.85	15602
GCARTAO	20041021	10.99	11	10.99	10.99	1757
GCARTAO	20041022	11	12	11	11.43	71569
GCARTAO	20041025	11.98	11.98	11.61	11.61	26338
GCARTAO	20041026	11.73	11.98	11.61	11.61	15570
GCARTAO	20041027	11.52	11.75	11.05	11.4	16595
GCARTAO	20041028	11.16	11.45	11.16	11.25	7830
GCARTAO	20041029	11.24	11.29	11.07	11.07	6300
GCARTAO	20041101	0	0	0	11.07	0
GCARTAO	20041102	11.15	11.39	11.07	11.35	36523
GCARTAO	20041103	11.35	11.35	11.2	11.35	1856
GCARTAO	20041104	11.34	11.7	11.34	11.35	21721
GCARTAO	20041107	11.17	11.6	11.17	11.35	12435
GCARTAO	20041108	11.35	11.35	11.25	11.29	803
GCARTAO	20041109	11.3	11.36	11.11	11.21	16046
GCARTAO	20041110	11.15	11.15	11.15	11.15	50
GCARTAO	20041111	11.22	11.24	11.1	11.1	7879
GCARTAO	20041112	11.08	11.24	11.07	11.24	4500
GCARTAO	20041115	11.24	11.24	11.13	11.13	201
GCARTAO	20041116	11.14	11.15	11.13	11.15	11511
GCARTAO	20041117	11.12	11.15	11.12	11.15	844
GCARTAO	20041118	11.1	11.15	11.06	11.15	3230
GCARTAO	20041119	11.06	11.1	10.8	11.1	9390
GCARTAO	20041122	10.91	11.04	10.89	11.04	3780
GCARTAO	20041123	10.89	11.05	10.85	10.85	12476
GCARTAO	20041124	10.85	10.91	10.6	10.75	31637
GCARTAO	20041125	10.77	10.77	10.41	10.5	23007
GCARTAO	20041126	10.52	10.52	10.5	10.51	2037
GCARTAO	20041129	10.6	10.75	10.5	10.5	18390
GCARTAO	20041130	10.68	10.95	10.5	10.56	12466
GCARTAO	20041201	10.51	10.51	10.3	10.35	48125
GCARTAO	20041202	10.5	10.59	10.5	10.51	11200
GCARTAO	20041203	10.5	10.62	10.5	10.54	26914
GCARTAO	20041206	10.64	10.64	10.64	10.64	2200
GCARTAO	20041207	10.52	10.7	10.52	10.56	12976
GCARTAO	20041208	0	0	0	10.56	0
GCARTAO	20041209	10.68	10.7	10.56	10.56	6630
GCARTAO	20041210	10.54	10.6	10.53	10.6	1820
GCARTAO	20041213	10.6	10.6	10.56	10.6	537
GCARTAO	20041214	10.63	10.88	10.6	10.69	35869
GCARTAO	20041215	10.7	10.85	10.67	10.67	19265
GCARTAO	20041216	10.85	10.89	10.7	10.7	10216
GCARTAO	20041217	10.87	10.91	10.7	10.7	40781
GCARTAO	20041220	10.68	10.8	10.55	10.7	19419
GCARTAO	20041221	10.6	10.8	10.6	10.64	8188
GCARTAO	20041222	10.64	10.71	10.64	10.64	4475
GCARTAO	20041223	10.7	10.72	10.65	10.65	8900
GCARTAO	20041224	10.62	10.62	10.62	10.62	300
GCARTAO	20041227	10.61	10.65	10.61	10.64	7455
GCARTAO	20041228	10.64	10.64	10.52	10.52	53922
GCARTAO	20041229	10.6	10.6	10.5	10.5	69016
GCARTAO	20041230	10.76	10.76	10.5	10.7	135492
GCARTAO	20041231	10.6	10.6	10.6	10.6	15085
GCARTAO	20050103	10.42	10.6	10.42	10.6	1970
GCARTAO	20050104	10.57	10.65	10.56	10.65	2419
GCARTAO	20050105	10.45	10.69	10.41	10.68	7000
GCARTAO	20050106	10.67	10.69	10.67	10.69	1947
GCARTAO	20050107	10.57	10.7	10.56	10.7	8643
GCARTAO	20050110	10.74	10.74	10.74	10.74	246
GCARTAO	20050111	10.68	10.68	10.5	10.58	20038
GCARTAO	20050112	10.51	10.59	10.5	10.59	9548
GCARTAO	20050114	10.45	10.55	10.45	10.5	5164
GCARTAO	20050117	10.45	10.45	10.4	10.4	534
GCARTAO	20050118	10.42	10.57	10.42	10.57	625
GCARTAO	20050119	10.48	10.56	10.48	10.52	862
GCARTAO	20050120	10.46	10.51	10.46	10.51	37210
GCARTAO	20050121	10.5	10.57	10.46	10.57	16541
GCARTAO	20050124	10.51	10.59	10.45	10.59	15865
GCARTAO	20050125	10.59	10.6	10.47	10.48	4472
GCARTAO	20050126	10.52	10.52	10.46	10.49	23709
GCARTAO	20050127	10.55	10.55	10.47	10.55	2716
GCARTAO	20050128	10.55	10.55	10.54	10.55	8259
GCARTAO	20050131	10.58	10.58	10.47	10.55	35101
GCARTAO	20050201	10.55	10.55	10.5	10.55	15625
GCARTAO	20050202	10.55	10.58	10.55	10.58	71450
GCARTAO	20050203	10.59	10.63	10.59	10.63	22027
GCARTAO	20050207	11	11.15	10.85	10.85	47541
GCARTAO	20050208	10.98	11.19	10.98	10.98	2769
GCARTAO	20050209	11.13	11.13	11	11.01	7086
GCARTAO	20050210	11.13	11.13	10.86	10.86	350
GCARTAO	20050211	10.6	10.79	10.6	10.78	5880
GCARTAO	20050214	11.32	11.94	11.22	11.4	52474
GCARTAO	20050215	11.44	11.5	11.28	11.35	24980
GCARTAO	20050216	11.4	11.5	11.37	11.39	39929
GCARTAO	20050217	11.4	11.45	11.37	11.37	13474
GCARTAO	20050218	11.35	11.35	11.3	11.34	4241
GCARTAO	20050221	11.34	11.34	10.71	11.1	9697
GCARTAO	20050222	10.95	11.04	10.7	11.04	4678
GCARTAO	20050223	10.71	10.9	10.71	10.9	1635
GCARTAO	20050224	10.61	10.61	10.61	10.61	50
GCARTAO	20050225	10.69	11.05	10.69	11.05	7511
GCARTAO	20050228	10.81	11.15	10.65	11.1	12499
GCARTAO	20050301	10.74	11.2	10.74	11.1	13911
GCARTAO	20050302	11	11.2	10.91	11	9260
GCARTAO	20050303	10.89	11	10.87	11	22400
GCARTAO	20050304	10.96	11.16	10.96	11.15	58790
GCARTAO	20050307	11.15	11.15	11.01	11.05	27328
GCARTAO	20050308	10.93	10.95	10.93	10.95	1500
GCARTAO	20050309	10.94	11.09	10.94	10.95	3517
GCARTAO	20050310	10.95	11	10.95	11	202
GCARTAO	20050311	11.06	11.06	10.93	11	3615
GCARTAO	20050314	11	11	10.92	10.92	520
GCARTAO	20050315	10.99	11.03	10.93	10.95	9731
GCARTAO	20050316	11.05	11.06	10.97	10.97	4500
GCARTAO	20050317	10.97	11.09	10.97	11.01	9891
GCARTAO	20050318	11.04	11.04	10.98	10.98	5733
GCARTAO	20050321	10.98	11	10.98	11	1990
GCARTAO	20050322	10.98	11.03	10.98	10.98	2741
GCARTAO	20050323	10.98	11.03	10.98	10.99	2392
GCARTAO	20050329	11.01	11.01	10.97	10.97	1259
GCARTAO	20050330	11	11.01	11	11.01	1000
GCARTAO	20050331	11.02	11.12	10.97	10.97	3975
GCARTAO	20050401	10.99	11.05	10.97	11.05	430
GCARTAO	20050404	11.02	11.07	11.02	11.07	1123
GCARTAO	20050405	11.06	11.07	11.06	11.06	3888
GCARTAO	20050406	11.06	11.07	11	11.04	3216
GCARTAO	20050407	11.04	11.1	11	11.02	36710
GCARTAO	20050408	11.01	11.02	10.98	11.02	8850
GCARTAO	20050411	10.98	10.98	10.98	10.98	613
GCARTAO	20050412	10.98	11.04	10.98	11.02	4725
GCARTAO	20050413	10.99	11.03	10.99	11.03	6158
GCARTAO	20050415	10.99	11.04	10.99	10.99	18308
GCARTAO	20050418	11.04	11.05	10.8	10.8	28646
GCARTAO	20050419	10.85	10.92	10.85	10.92	15124
GCARTAO	20050420	10.9	10.93	10.83	10.83	2004
GCARTAO	20050421	10.97	10.97	10.84	10.93	1301
GCARTAO	20050422	10.85	10.97	10.85	10.97	1737
GCARTAO	20050425	10.85	11	10.85	11	2001
GCARTAO	20050426	11	11	10.98	10.98	499
GCARTAO	20050427	10.86	10.86	10.85	10.85	59124
GCARTAO	20050428	10.85	10.85	10.85	10.85	20011
GCARTAO	20050429	10.82	10.85	10.73	10.73	725
GCARTAO	20050502	10.73	10.73	10.63	10.63	1500
GCARTAO	20050503	0	0	0	10.63	0
GCARTAO	20050504	10.7	10.7	10.7	10.7	248
GCARTAO	20050505	10.74	10.74	10.74	10.74	594
GCARTAO	20050506	10.89	10.9	10.75	10.75	476
GCARTAO	20050509	10.7	10.85	10.7	10.85	1231
GCARTAO	20050510	10.85	10.85	10.7	10.71	26724
GCARTAO	20050512	10.65	10.67	10.65	10.65	217368
GCARTAO	20050513	10.85	10.85	10.77	10.77	6500
GCARTAO	20050516	10.7	10.7	10.61	10.7	5210
GCARTAO	20050517	10.65	10.84	10.63	10.66	96052
GCARTAO	20050518	10.84	10.84	10.8	10.8	25504
GCARTAO	20050519	10.83	10.84	10.67	10.79	18683
GCARTAO	20050520	10.84	10.84	10.71	10.72	69068
GCARTAO	20050523	10.78	10.79	10.7	10.7	13538
GCARTAO	20050524	10.79	10.79	10.71	10.71	38872
GCARTAO	20050525	10.8	10.99	10.8	10.9	39799
GCARTAO	20050526	10.91	10.91	10.86	10.86	987
GCARTAO	20050527	10.9	10.9	10.8	10.81	686
GCARTAO	20050530	10.8	10.8	10.8	10.8	200
GCARTAO	20050531	10.88	10.89	10.71	10.71	5596
GCARTAO	20050601	10.8	11	10.75	11	32432
GCARTAO	20050602	11.05	11.1	10.85	11.06	5691
GCARTAO	20050603	11.05	11.1	11.05	11.05	1623
GCARTAO	20050606	10.99	10.99	10.99	10.99	7160
GCARTAO	20050607	10.99	10.99	10.99	10.99	10488
GCARTAO	20050608	11.08	11.19	11.08	11.17	49649
GCARTAO	20050609	11.19	11.59	11.19	11.55	22565
GCARTAO	20050610	11.7	11.7	11.26	11.3	21999
GCARTAO	20040112	7.74	7.75	7.74	7.75	53200
GCARTAO	20040113	7.76	7.85	7.72	7.85	7137
GCARTAO	20040114	7.85	7.86	7.83	7.86	4547
GCARTAO	20040115	7.85	8	7.85	7.91	33040
GCARTAO	20040116	7.93	8.14	7.92	8.13	34814
GCARTAO	20040119	8.2	8.7	8.13	8.46	85444
GCARTAO	20040120	8.69	8.69	8.59	8.59	28897
GCARTAO	20040121	8.56	8.57	8.52	8.53	15569
GCARTAO	20040122	8.53	8.55	8.4	8.5	12568
GCARTAO	20040123	8.53	8.79	8.53	8.55	52946
GCARTAO	20040126	8.57	8.7	8.5	8.51	24130
GCARTAO	20040127	8.54	8.54	8.5	8.5	21876
GCARTAO	20040128	8.45	8.45	8.38	8.4	20377
GCARTAO	20040129	8.38	8.43	8.34	8.43	17958
GCARTAO	20040130	8.43	8.58	8.4	8.58	13420
GCARTAO	20040202	8.57	8.62	8.45	8.62	7486
GCARTAO	20040203	8.61	8.61	8.55	8.55	3438
GCARTAO	20040204	8.58	8.6	8.46	8.46	9095
GCARTAO	20040205	8.46	8.46	8.4	8.41	19951
GCARTAO	20040206	8.43	8.52	8.43	8.52	6721
GCARTAO	20040209	8.48	8.54	8.48	8.54	1284
GCARTAO	20040210	8.55	8.56	8.47	8.51	4390
GCARTAO	20040211	8.55	8.55	8.46	8.46	4328
GCARTAO	20040212	8.48	8.48	8.42	8.42	5723
GCARTAO	20040213	8.42	8.5	8.42	8.43	11993
GCARTAO	20040216	8.41	8.51	8.3	8.51	17600
GCARTAO	20040217	8.5	8.51	8.36	8.49	8431
GCARTAO	20040218	8.45	8.51	8.45	8.5	8096
GCARTAO	20040219	8.52	8.55	8.45	8.55	13520
GCARTAO	20040220	8.5	8.61	8.5	8.6	22094
GCARTAO	20040223	8.5	8.68	8.5	8.67	13361
GCARTAO	20040224	8.66	8.66	8.59	8.6	341
GCARTAO	20040225	8.6	8.66	8.6	8.65	4935
GCARTAO	20040226	8.61	8.66	8.57	8.66	7736
GCARTAO	20040227	8.66	8.67	8.56	8.67	2919
GCARTAO	20040301	8.65	8.69	8.65	8.69	5350
GCARTAO	20040302	8.65	8.78	8.65	8.78	11609
GCARTAO	20040303	8.78	8.78	8.66	8.75	25801
GCARTAO	20040304	8.78	8.78	8.67	8.76	325600
GCARTAO	20040305	8.78	9.3	8.68	8.81	34564
GCARTAO	20040308	9.12	9.43	9.04	9.28	68621
GCARTAO	20040309	9.29	9.46	9.29	9.39	21251
GCARTAO	20040310	9.38	9.39	9.35	9.36	9365
GCARTAO	20040311	9.36	9.36	9.01	9.02	376736
GCARTAO	20040312	9	9.29	9	9.29	11195
GCARTAO	20040315	9.29	9.38	9.05	9.05	18781
GCARTAO	20040316	9	9.2	9	9.2	3074
GCARTAO	20040317	9.35	9.51	9.35	9.46	29117
GCARTAO	20040318	9.46	9.56	9.31	9.55	58107
GCARTAO	20040319	9.55	9.6	9.51	9.6	8530
GCARTAO	20040322	9.51	9.51	9.4	9.45	9020
GCARTAO	20040323	9.59	9.59	9.42	9.45	2925
GCARTAO	20040324	9.58	9.58	9.45	9.45	4548
GCARTAO	20040325	9.45	9.46	9.45	9.45	3924
GCARTAO	20040326	9.37	9.58	9.37	9.58	14205
GCARTAO	20040329	9.5	9.56	9.5	9.56	150
GCARTAO	20040330	9.56	9.73	9.56	9.73	72762
GCARTAO	20040331	9.49	9.75	9.49	9.74	13368
GCARTAO	20040401	9.74	9.75	9.6	9.6	404305
GCARTAO	20040402	9.73	9.75	9.65	9.71	95550
GCARTAO	20040405	9.71	9.75	9.67	9.75	8335
GCARTAO	20040406	9.75	9.75	9.65	9.65	13465
GCARTAO	20040407	9.62	9.65	9.57	9.65	876
GCARTAO	20040408	9.65	9.65	9.6	9.61	1017
GCARTAO	20040413	9.64	9.74	9.61	9.74	16463
GCARTAO	20040414	9.59	9.69	9.59	9.65	1300
GCARTAO	20040415	9.57	9.7	9.57	9.7	879
GCARTAO	20040416	9.6	9.6	9.6	9.6	500
GCARTAO	20040419	9.6	9.6	9.6	9.6	195
GCARTAO	20040420	9.59	9.64	9.59	9.64	4891
GCARTAO	20040421	9.64	9.64	9.59	9.64	3640
GCARTAO	20040422	9.6	9.69	9.46	9.6	4927
GCARTAO	20040423	9.6	9.6	9.51	9.53	2100
GCARTAO	20040426	9.55	9.55	9.53	9.54	12160
GCARTAO	20040427	9.54	9.59	9.53	9.55	21880
GCARTAO	20040428	9.53	9.54	9.53	9.54	3536
GCARTAO	20040429	9.51	9.51	9.51	9.51	3800
GCARTAO	20040430	9.51	9.51	9.51	9.51	1124
GCARTAO	20040503	9.51	9.55	9.5	9.5	3817
GCARTAO	20040504	9.5	9.5	9.45	9.5	2470
GCARTAO	20040505	9.45	9.55	9.35	9.5	19005
GCARTAO	20040506	9.5	9.5	9.5	9.5	999
GCARTAO	20040507	9.5	9.5	9.33	9.34	9857
GCARTAO	20040510	9.35	9.52	9.25	9.52	4218
GCARTAO	20040511	9.5	9.5	9.5	9.5	500
GCARTAO	20040512	9.47	9.48	9.4	9.4	2020
GCARTAO	20040513	9.25	9.42	9.25	9.27	719
GCARTAO	20040514	9.35	9.35	9.35	9.35	1
GCARTAO	20040517	9.26	9.27	9.25	9.26	25836
GCARTAO	20040518	9.27	9.34	9.27	9.27	87505
GCARTAO	20040519	9.35	9.4	9.35	9.4	3100
GCARTAO	20040520	9.36	9.4	9.36	9.4	7088
GCARTAO	20040521	9.4	9.4	9.26	9.35	2531
GCARTAO	20040524	9.25	9.35	9.25	9.35	745
GCARTAO	20040525	0	0	0	9.35	0
GCARTAO	20040526	0	0	0	9.35	0
GCARTAO	20040527	9.34	9.35	9.34	9.35	264
GCARTAO	20040528	9.25	9.35	9.25	9.35	980
GCARTAO	20040531	9.27	9.5	9.27	9.5	13674
GCARTAO	20040601	0	0	0	9.5	0
GCARTAO	20040602	9.45	9.49	9.28	9.28	5524
GCARTAO	20040603	9.29	9.5	9.28	9.48	11620
GCARTAO	20040604	9.44	9.48	9.43	9.48	11384
GCARTAO	20040607	9.35	9.37	9.35	9.37	3000
GCARTAO	20040608	9.38	9.38	9.37	9.37	350
GCARTAO	20040609	9.39	9.5	9.39	9.41	38087
GCARTAO	20040610	9.41	9.41	9.29	9.29	5100
GCARTAO	20040611	9.28	9.28	9.28	9.28	2000
GCARTAO	20040614	9.39	9.39	9.39	9.39	1100
GCARTAO	20040615	9.39	9.39	9.39	9.39	20
GCARTAO	20040616	9.4	9.5	9.4	9.49	12883
GCARTAO	20040617	9.4	9.49	9.38	9.38	19050
GCARTAO	20040618	9.5	9.58	9.4	9.55	1626
GCARTAO	20040621	9.5	9.54	9.5	9.54	847
GCARTAO	20040622	9.54	9.78	9.54	9.75	61480
GCARTAO	20040623	9.74	9.74	9.69	9.69	901
GCARTAO	20040624	9.73	9.73	9.62	9.62	1113
GCARTAO	20040625	9.58	9.6	9.58	9.6	3040
GCARTAO	20040628	9.6	9.6	9.59	9.6	1417
GCARTAO	20040629	9.6	9.79	9.6	9.79	5075
GCARTAO	20040630	9.78	9.89	9.59	9.89	30982
GCARTAO	20040701	9.67	9.75	9.67	9.75	3027
GCARTAO	20040702	0	0	0	9.75	0
GCARTAO	20040705	9.77	9.77	9.66	9.66	4053
GCARTAO	20040706	9.68	9.71	9.62	9.7	8470
GCARTAO	20040707	9.51	9.67	9.54	9.66	16991
GCARTAO	20040708	9.56	9.67	9.56	9.67	4112
GCARTAO	20040709	9.54	10	9.54	9.77	10066
GCARTAO	20040713	9.78	9.89	9.69	9.85	9911
GCARTAO	20040714	9.9	9.9	9.85	9.9	12975
GCARTAO	20040715	9.9	9.91	9.9	9.91	6259
GCARTAO	20040716	9.93	9.93	9.9	9.9	1333
GCARTAO	20040719	9.89	9.89	9.89	9.89	800
GCARTAO	20040720	9.87	9.87	9.87	9.87	2520
GCARTAO	20040721	9.87	10	9.87	9.94	32863
GCARTAO	20040722	9.99	9.99	9.88	9.88	752
GCARTAO	20040723	9.98	9.98	9.88	9.88	711
GCARTAO	20040726	9.87	9.94	9.87	9.89	60622
GCARTAO	20040727	9.85	10	9.85	9.89	37347
GCARTAO	20040728	9.9	9.94	9.6	9.9	11339
GCARTAO	20040729	9.8	9.88	9.8	9.88	3800
GCARTAO	20040730	9.8	9.96	9.72	9.96	2547
GCARTAO	20040802	0	0	0	9.96	0
GCARTAO	20040803	9.94	9.94	9.94	9.94	555
GCARTAO	20040804	9.9	9.9	9.9	9.9	55
GCARTAO	20040805	0	0	0	9.9	0
GCARTAO	20040806	9.85	9.85	9.85	9.85	10
GCARTAO	20040809	9.63	9.89	9.63	9.89	450
GCARTAO	20040810	9.75	9.75	9.75	9.75	1200
GCARTAO	20040811	9.76	9.85	9.76	9.76	577
GCARTAO	20040812	0	0	0	9.76	0
GCARTAO	20040813	9.76	9.76	9.61	9.72	1045
GCARTAO	20040816	9.6	9.64	9.6	9.64	750
GCARTAO	20040817	9.67	9.68	9.65	9.66	2090
GCARTAO	20040818	9.66	9.69	9.66	9.69	10738
GCARTAO	20040819	9.68	9.79	9.65	9.79	5027
GCARTAO	20040820	9.78	9.82	9.78	9.82	555
GCARTAO	20040823	9.82	9.97	9.64	9.97	9998
GCARTAO	20040824	9.66	9.89	9.66	9.72	3474
GCARTAO	20040825	9.69	9.93	9.69	9.69	4011
GCARTAO	20040826	9.73	9.94	9.73	9.92	6260
GCARTAO	20040827	9.93	10.03	9.85	9.99	21750
GCARTAO	20040830	9.85	10.05	9.85	9.99	14300
GCARTAO	20040831	10.05	10.05	9.91	10.05	8340
GCARTAO	20040901	9.95	10	9.95	10	3570
GCARTAO	20040902	10.05	10.15	10.05	10.15	6070
GCARTAO	20040903	10.14	10.2	10.01	10.2	31530
GCARTAO	20040906	10.19	10.19	10.19	10.19	213
GCARTAO	20040907	10.04	10.19	10.04	10.18	11631
GCARTAO	20040908	10.05	10.18	9.95	10.18	9242
GCARTAO	20040909	10.2	10.2	10.18	10.18	5040
GCARTAO	20040910	10	10.19	10	10.19	662
GCARTAO	20040913	9.99	10.18	9.99	10.18	15827
GCARTAO	20040914	10.02	10.19	10.02	10.04	10500
GCARTAO	20040915	10.01	10.27	10.01	10.27	34160
GCARTAO	20040916	10.25	10.3	10.08	10.3	8900
GCARTAO	20040917	10.3	10.3	10.1	10.1	7185
GCARTAO	20040920	10.29	10.3	10.29	10.3	5100
GCARTAO	20040921	10.11	10.15	10.11	10.15	505
GCARTAO	20040922	10.18	10.3	10.18	10.21	20620
GCARTAO	20040924	10.29	10.4	10.28	10.4	6809
GCARTAO	20040927	10.2	10.23	10.2	10.23	10300
GCARTAO	20040928	10.23	10.43	10.22	10.43	1200
GCARTAO	20040929	10.44	10.44	10.21	10.21	1003
GCARTAO	20040930	10.25	10.44	10.25	10.44	100010
GCARTAO	20041001	10.44	10.44	10.3	10.3	2028
GCARTAO	20041004	10.4	10.5	10.37	10.49	155444
GCARTAO	20041005	10.37	10.5	10.37	10.5	5500
GCARTAO	20041006	10.5	10.5	10.4	10.4	13138
GCARTAO	20041007	10.4	10.4	10.37	10.4	2036
GCARTAO	20041011	10.38	10.38	10.38	10.38	465
GCARTAO	20041012	10.25	10.25	10.23	10.25	2828
GCARTAO	20041013	10.21	10.35	10.04	10.35	5090
GCARTAO	20041014	10.35	10.5	10.31	10.4	14560
GCARTAO	20041015	10.49	10.78	10.41	10.5	177800
GCARTAO	20041018	10.45	10.7	10.45	10.65	12091
GCARTAO	20041019	10.69	10.7	10.56	10.7	26267
GCARTAO	20041020	10.74	11	10.74	10.85	15602
GCARTAO	20041021	10.99	11	10.99	10.99	1757
GCARTAO	20041022	11	12	11	11.43	71569
GCARTAO	20041025	11.98	11.98	11.61	11.61	26338
GCARTAO	20041026	11.73	11.98	11.61	11.61	15570
GCARTAO	20041027	11.52	11.75	11.05	11.4	16595
GCARTAO	20041028	11.16	11.45	11.16	11.25	7830
GCARTAO	20041029	11.24	11.29	11.07	11.07	6300
GCARTAO	20041101	0	0	0	11.07	0
GCARTAO	20041102	11.15	11.39	11.07	11.35	36523
GCARTAO	20041103	11.35	11.35	11.2	11.35	1856
GCARTAO	20041104	11.34	11.7	11.34	11.35	21721
GCARTAO	20041107	11.17	11.6	11.17	11.35	12435
GCARTAO	20041108	11.35	11.35	11.25	11.29	803
GCARTAO	20041109	11.3	11.36	11.11	11.21	16046
GCARTAO	20041110	11.15	11.15	11.15	11.15	50
GCARTAO	20041111	11.22	11.24	11.1	11.1	7879
GCARTAO	20041112	11.08	11.24	11.07	11.24	4500
GCARTAO	20041115	11.24	11.24	11.13	11.13	201
GCARTAO	20041116	11.14	11.15	11.13	11.15	11511
GCARTAO	20041117	11.12	11.15	11.12	11.15	844
GCARTAO	20041118	11.1	11.15	11.06	11.15	3230
GCARTAO	20041119	11.06	11.1	10.8	11.1	9390
GCARTAO	20041122	10.91	11.04	10.89	11.04	3780
GCARTAO	20041123	10.89	11.05	10.85	10.85	12476
GCARTAO	20041124	10.85	10.91	10.6	10.75	31637
GCARTAO	20041125	10.77	10.77	10.41	10.5	23007
GCARTAO	20041126	10.52	10.52	10.5	10.51	2037
GCARTAO	20041129	10.6	10.75	10.5	10.5	18390
GCARTAO	20041130	10.68	10.95	10.5	10.56	12466
GCARTAO	20041201	10.51	10.51	10.3	10.35	48125
GCARTAO	20041202	10.5	10.59	10.5	10.51	11200
GCARTAO	20041203	10.5	10.62	10.5	10.54	26914
GCARTAO	20041206	10.64	10.64	10.64	10.64	2200
GCARTAO	20041207	10.52	10.7	10.52	10.56	12976
GCARTAO	20041208	0	0	0	10.56	0
GCARTAO	20041209	10.68	10.7	10.56	10.56	6630
GCARTAO	20041210	10.54	10.6	10.53	10.6	1820
GCARTAO	20041213	10.6	10.6	10.56	10.6	537
GCARTAO	20041214	10.63	10.88	10.6	10.69	35869
GCARTAO	20041215	10.7	10.85	10.67	10.67	19265
GCARTAO	20041216	10.85	10.89	10.7	10.7	10216
GCARTAO	20041217	10.87	10.91	10.7	10.7	40781
GCARTAO	20041220	10.68	10.8	10.55	10.7	19419
GCARTAO	20041221	10.6	10.8	10.6	10.64	8188
GCARTAO	20041222	10.64	10.71	10.64	10.64	4475
GCARTAO	20041223	10.7	10.72	10.65	10.65	8900
GCARTAO	20041224	10.62	10.62	10.62	10.62	300
GCARTAO	20041227	10.61	10.65	10.61	10.64	7455
GCARTAO	20041228	10.64	10.64	10.52	10.52	53922
GCARTAO	20041229	10.6	10.6	10.5	10.5	69016
GCARTAO	20041230	10.76	10.76	10.5	10.7	135492
GCARTAO	20041231	10.6	10.6	10.6	10.6	15085
GCARTAO	20050103	10.42	10.6	10.42	10.6	1970
GCARTAO	20050104	10.57	10.65	10.56	10.65	2419
GCARTAO	20050105	10.45	10.69	10.41	10.68	7000
GCARTAO	20050106	10.67	10.69	10.67	10.69	1947
GCARTAO	20050107	10.57	10.7	10.56	10.7	8643
GCARTAO	20050110	10.74	10.74	10.74	10.74	246
GCARTAO	20050111	10.68	10.68	10.5	10.58	20038
GCARTAO	20050112	10.51	10.59	10.5	10.59	9548
GCARTAO	20050114	10.45	10.55	10.45	10.5	5164
GCARTAO	20050117	10.45	10.45	10.4	10.4	534
GCARTAO	20050118	10.42	10.57	10.42	10.57	625
GCARTAO	20050119	10.48	10.56	10.48	10.52	862
GCARTAO	20050120	10.46	10.51	10.46	10.51	37210
GCARTAO	20050121	10.5	10.57	10.46	10.57	16541
GCARTAO	20050124	10.51	10.59	10.45	10.59	15865
GCARTAO	20050125	10.59	10.6	10.47	10.48	4472
GCARTAO	20050126	10.52	10.52	10.46	10.49	23709
GCARTAO	20050127	10.55	10.55	10.47	10.55	2716
GCARTAO	20050128	10.55	10.55	10.54	10.55	8259
GCARTAO	20050131	10.58	10.58	10.47	10.55	35101
GCARTAO	20050201	10.55	10.55	10.5	10.55	15625
GCARTAO	20050202	10.55	10.58	10.55	10.58	71450
GCARTAO	20050203	10.59	10.63	10.59	10.63	22027
GCARTAO	20050207	11	11.15	10.85	10.85	47541
GCARTAO	20050208	10.98	11.19	10.98	10.98	2769
GCARTAO	20050209	11.13	11.13	11	11.01	7086
GCARTAO	20050210	11.13	11.13	10.86	10.86	350
GCARTAO	20050211	10.6	10.79	10.6	10.78	5880
GCARTAO	20050214	11.32	11.94	11.22	11.4	52474
GCARTAO	20050215	11.44	11.5	11.28	11.35	24980
GCARTAO	20050216	11.4	11.5	11.37	11.39	39929
GCARTAO	20050217	11.4	11.45	11.37	11.37	13474
GCARTAO	20050218	11.35	11.35	11.3	11.34	4241
GCARTAO	20050221	11.34	11.34	10.71	11.1	9697
GCARTAO	20050222	10.95	11.04	10.7	11.04	4678
GCARTAO	20050223	10.71	10.9	10.71	10.9	1635
GCARTAO	20050224	10.61	10.61	10.61	10.61	50
GCARTAO	20050225	10.69	11.05	10.69	11.05	7511
GCARTAO	20050228	10.81	11.15	10.65	11.1	12499
GCARTAO	20050301	10.74	11.2	10.74	11.1	13911
GCARTAO	20050302	11	11.2	10.91	11	9260
GCARTAO	20050303	10.89	11	10.87	11	22400
GCARTAO	20050304	10.96	11.16	10.96	11.15	58790
GCARTAO	20050307	11.15	11.15	11.01	11.05	27328
GCARTAO	20050308	10.93	10.95	10.93	10.95	1500
GCARTAO	20050309	10.94	11.09	10.94	10.95	3517
GCARTAO	20050310	10.95	11	10.95	11	202
GCARTAO	20050311	11.06	11.06	10.93	11	3615
GCARTAO	20050314	11	11	10.92	10.92	520
GCARTAO	20050315	10.99	11.03	10.93	10.95	9731
GCARTAO	20050316	11.05	11.06	10.97	10.97	4500
GCARTAO	20050317	10.97	11.09	10.97	11.01	9891
GCARTAO	20050318	11.04	11.04	10.98	10.98	5733
GCARTAO	20050321	10.98	11	10.98	11	1990
GCARTAO	20050322	10.98	11.03	10.98	10.98	2741
GCARTAO	20050323	10.98	11.03	10.98	10.99	2392
GCARTAO	20050329	11.01	11.01	10.97	10.97	1259
GCARTAO	20050330	11	11.01	11	11.01	1000
GCARTAO	20050331	11.02	11.12	10.97	10.97	3975
GCARTAO	20050401	10.99	11.05	10.97	11.05	430
GCARTAO	20050404	11.02	11.07	11.02	11.07	1123
GCARTAO	20050405	11.06	11.07	11.06	11.06	3888
GCARTAO	20050406	11.06	11.07	11	11.04	3216
GCARTAO	20050407	11.04	11.1	11	11.02	36710
GCARTAO	20050408	11.01	11.02	10.98	11.02	8850
GCARTAO	20050411	10.98	10.98	10.98	10.98	613
GCARTAO	20050412	10.98	11.04	10.98	11.02	4725
GCARTAO	20050413	10.99	11.03	10.99	11.03	6158
GCARTAO	20050415	10.99	11.04	10.99	10.99	18308
GCARTAO	20050418	11.04	11.05	10.8	10.8	28646
GCARTAO	20050419	10.85	10.92	10.85	10.92	15124
GCARTAO	20050420	10.9	10.93	10.83	10.83	2004
GCARTAO	20050421	10.97	10.97	10.84	10.93	1301
GCARTAO	20050422	10.85	10.97	10.85	10.97	1737
GCARTAO	20050425	10.85	11	10.85	11	2001
GCARTAO	20050426	11	11	10.98	10.98	499
GCARTAO	20050427	10.86	10.86	10.85	10.85	59124
GCARTAO	20050428	10.85	10.85	10.85	10.85	20011
GCARTAO	20050429	10.82	10.85	10.73	10.73	725
GCARTAO	20050502	10.73	10.73	10.63	10.63	1500
GCARTAO	20050503	0	0	0	10.63	0
GCARTAO	20050504	10.7	10.7	10.7	10.7	248
GCARTAO	20050505	10.74	10.74	10.74	10.74	594
GCARTAO	20050506	10.89	10.9	10.75	10.75	476
GCARTAO	20050509	10.7	10.85	10.7	10.85	1231
GCARTAO	20050510	10.85	10.85	10.7	10.71	26724
GCARTAO	20050512	10.65	10.67	10.65	10.65	217368
GCARTAO	20050513	10.85	10.85	10.77	10.77	6500
GCARTAO	20050516	10.7	10.7	10.61	10.7	5210
GCARTAO	20050517	10.65	10.84	10.63	10.66	96052
GCARTAO	20050518	10.84	10.84	10.8	10.8	25504
GCARTAO	20050519	10.83	10.84	10.67	10.79	18683
GCARTAO	20050520	10.84	10.84	10.71	10.72	69068
GCARTAO	20050523	10.78	10.79	10.7	10.7	13538
GCARTAO	20050524	10.79	10.79	10.71	10.71	38872
GCARTAO	20050525	10.8	10.99	10.8	10.9	39799
GCARTAO	20050526	10.91	10.91	10.86	10.86	987
GCARTAO	20050527	10.9	10.9	10.8	10.81	686
GCARTAO	20050530	10.8	10.8	10.8	10.8	200
GCARTAO	20050531	10.88	10.89	10.71	10.71	5596
GCARTAO	20050601	10.8	11	10.75	11	32432
GCARTAO	20050602	11.05	11.1	10.85	11.06	5691
GCARTAO	20050603	11.05	11.1	11.05	11.05	1623
GCARTAO	20050606	10.99	10.99	10.99	10.99	7160
GCARTAO	20050607	10.99	10.99	10.99	10.99	10488
GCARTAO	20050608	11.08	11.19	11.08	11.17	49649
GCARTAO	20050609	11.19	11.59	11.19	11.55	22565
GCARTAO	20050610	11.7	11.7	11.26	11.3	21999
GESCARTAO	20040810	9.75	9.75	9.75	9.75	1200
GESCARTAO	20040823	9.82	9.97	9.64	9.97	9998
GESCARTAO	20040824	9.66	9.89	9.66	9.72	3474
GESCARTAO	20040825	9.69	9.93	9.69	9.69	4011
GESCARTAO	20040810	9.75	9.75	9.75	9.75	1200
GESCARTAO	20040823	9.82	9.97	9.64	9.97	9998
GESCARTAO	20040824	9.66	9.89	9.66	9.72	3474
GESCARTAO	20040825	9.69	9.93	9.69	9.69	4011
GPARA	20040112	2.43	2.43	2.06	2.06	2718
GPARA	20040115	2.15	2.17	2.05	2.05	214
GPARA	20040119	2.11	2.11	2.06	2.06	254
GPARA	20040120	2.07	2.07	2.07	2.07	150
GPARA	20040123	2.1	2.1	2.05	2.05	248
GPARA	20040126	2.05	2.05	2.05	2.05	87
GPARA	20040127	2.1	2.1	2.05	2.05	818
GPARA	20040129	2.05	2.05	2.05	2.05	2
GPARA	20040202	2.05	2.05	2.05	2.05	70
GPARA	20040203	2.05	2.05	1.92	1.92	546
GPARA	20040204	2.12	2.12	2.12	2.12	1000
GPARA	20040205	1.97	2.11	1.97	1.98	445
GPARA	20040206	2	2	2	2	162
GPARA	20040209	1.95	1.95	1.95	1.95	100
GPARA	20040210	1.95	2.12	1.95	1.96	5866
GPARA	20040211	1.91	1.91	1.89	1.89	600
GPARA	20040212	1.9	2.09	1.9	1.91	360
GPARA	20040217	1.92	1.96	1.92	1.92	1665
GPARA	20040218	1.95	2.15	1.95	2.03	4891
GPARA	20040219	2.04	2.22	2.04	2.08	1052
GPARA	20040220	2.1	2.16	2.08	2.11	771
GPARA	20040223	2.19	2.22	2.1	2.1	504
GPARA	20040225	2.14	2.14	2.14	2.14	100
GPARA	20040226	2.1	2.1	2.1	2.1	1001
GPARA	20040227	0	0	0	2.1	0
GPARA	20040301	2.31	2.31	2.29	2.31	2450
GPARA	20040302	2.21	2.25	2.21	2.25	1951
GPARA	20040303	2.3	2.35	2.3	2.35	4413
GPARA	20040304	2.35	2.43	2.35	2.43	700
GPARA	20040305	2.44	2.55	2.44	2.54	3609
GPARA	20040308	2.37	2.6	2.37	2.58	2480
GPARA	20040309	2.58	2.7	2.58	2.7	3101
GPARA	20040310	2.75	2.89	2.7	2.74	950
GPARA	20040311	2.61	2.74	2.28	2.34	3830
GPARA	20040312	2.28	2.68	2.28	2.68	1604
GPARA	20040315	2.8	2.98	2.43	2.98	7296
GPARA	20040316	2.98	3.28	2.98	3.15	3964
GPARA	20040317	3.06	3.06	3.03	3.03	257
GPARA	20040318	3.27	3.33	3.15	3.33	1431
GPARA	20040319	3.36	3.65	2.81	3.19	9060
GPARA	20040322	0	0	0	3.19	0
GPARA	20040323	2.83	3	2.83	3	2603
GPARA	20040324	2.93	3	2.93	2.95	9333
GPARA	20040325	2.99	2.99	2.92	2.92	1625
GPARA	20040326	2.93	2.99	2.93	2.99	600
GPARA	20040329	2.99	3	2.99	2.99	3000
GPARA	20040330	2.93	2.94	2.93	2.94	286
GPARA	20040331	2.91	2.91	2.91	2.91	6
GPARA	20040401	2.92	2.92	2.91	2.91	523
GPARA	20040402	2.91	2.91	2.91	2.91	46
GPARA	20040405	2.99	2.99	2.94	2.94	201
GPARA	20040406	2.94	2.94	2.94	2.94	21
GPARA	20040407	2.94	2.94	2.94	2.94	454
GPARA	20040408	0	0	0	2.94	0
GPARA	20040413	2.92	2.92	2.91	2.92	715
GPARA	20040414	2.93	2.93	2.93	2.93	3
GPARA	20040415	2.87	2.89	2.87	2.89	106
GPARA	20040416	2.99	3	2.99	3	1282
GPARA	20040419	2.94	2.99	2.94	2.99	2210
GPARA	20040420	2.99	3	2.94	2.94	1066
GPARA	20040421	3	3	3	3	1000
GPARA	20040422	3	3	2.96	2.96	3001
GPARA	20040423	3	3	3	3	509
GPARA	20040426	2.91	3	2.91	3	9193
GPARA	20040427	3	3	2.96	3	1926
GPARA	20040428	2.97	3	2.97	2.97	6000
GPARA	20040429	3	3	2.97	2.97	1101
GPARA	20040430	3	3	2.97	2.97	90747
GPARA	20040503	3	3	2.95	2.96	1208
GPARA	20040504	2.97	3	2.97	2.97	5158
GPARA	20040505	3	3	2.97	2.97	387
GPARA	20040506	3.1	3.1	2.97	2.97	2400
GPARA	20040507	2.98	2.98	2.98	2.98	365
GPARA	20040510	2.96	2.96	2.96	2.96	1673
GPARA	20040511	2.97	2.97	2.96	2.96	527
GPARA	20040512	2.96	2.96	2.96	2.96	28
GPARA	20040513	3	3	2.98	3	1179
GPARA	20040514	2.97	2.97	2.97	2.97	154
GPARA	20040517	2.96	2.96	2.96	2.96	5
GPARA	20040518	3	3	2.96	3	2358
GPARA	20040519	2.96	3	2.91	3	811
GPARA	20040520	2.9	2.9	2.9	2.9	28
GPARA	20040521	3	3	2.93	2.93	392
GPARA	20040524	3	3	2.93	3	1612
GPARA	20040525	3.04	3.04	3.04	3.04	50
GPARA	20040526	2.94	2.94	2.94	2.94	25
GPARA	20040527	3.02	3.02	3	3	137
GPARA	20040528	3.15	3.15	3	3	153
GPARA	20040531	3.09	3.09	3.09	3.09	9
GPARA	20040601	3.15	3.15	3.15	3.15	50
GPARA	20040602	3.01	3.1	3	3.1	1116
GPARA	20040603	3	3	3	3	400
GPARA	20040604	3.15	3.2	3.1	3.1	723
GPARA	20040607	3.09	3.09	3.09	3.09	552
GPARA	20040608	3.03	3.03	3.03	3.03	20
GPARA	20040609	3.03	3.03	3.03	3.03	17
GPARA	20040610	0	0	0	3.03	0
GPARA	20040611	3.02	3.02	3.02	3.02	14
GPARA	20040614	0	0	0	3.02	0
GPARA	20040615	3.1	3.1	3.1	3.1	250
GPARA	20040616	0	0	0	3.1	0
GPARA	20040617	0	0	0	3.1	0
GPARA	20040618	3.1	3.35	3.1	3.35	2280
GPARA	20040621	3.01	3.01	3.01	3.01	11
GPARA	20040622	3.05	3.26	3.05	3.26	930
GPARA	20040623	3.07	3.3	3.07	3.3	1200
GPARA	20040625	0	0	0	3.3	0
GPARA	20040628	3.2	3.2	3.2	3.2	179
GPARA	20040629	3	3	3	3	6
GPARA	20040630	3.06	3.06	3.02	3.03	1829
GPARA	20040701	0	0	0	3.03	0
GPARA	20040702	0	0	0	3.03	0
GPARA	20040705	3.05	3.05	3.05	3.05	401
GPARA	20040706	3.06	3.3	3.06	3.3	1278
GPARA	20040708	3.07	3.07	3.07	3.07	53
GPARA	20040709	3.07	3.07	3.07	3.07	13
GPARA	20040713	3.08	3.09	3.08	3.09	257
GPARA	20040714	3.34	3.99	3.34	3.99	2463
GPARA	20040715	3.89	3.89	3.89	3.89	357
GPARA	20040716	3.2	3.2	3.2	3.2	7
GPARA	20040719	3.2	3.2	3.2	3.2	9
GPARA	20040720	3.21	3.21	3.21	3.21	8
GPARA	20040721	3.28	3.28	3.28	3.28	18
GPARA	20040722	0	0	0	3.28	0
GPARA	20040723	3.26	3.26	3.26	3.26	70
GPARA	20040726	3.21	3.21	3.21	3.21	18
GPARA	20040727	0	0	0	3.21	0
GPARA	20040728	0	0	0	3.21	0
GPARA	20040729	0	0	0	3.21	0
GPARA	20040730	0	0	0	3.21	0
GPARA	20040802	3.22	3.22	3.22	3.22	11
GPARA	20040803	3.22	3.22	3.22	3.22	6
GPARA	20040804	0	0	0	3.22	0
GPARA	20040805	0	0	0	3.22	0
GPARA	20040806	3.22	3.22	3.22	3.22	18
GPARA	20040809	3.23	3.23	3.23	3.23	7
GPARA	20040811	3.23	3.23	3.22	3.22	57
GPARA	20040812	0	0	0	3.22	0
GPARA	20040813	3.23	3.23	3.22	3.22	127
GPARA	20040816	3.21	3.21	3.2	3.2	330
GPARA	20040817	0	0	0	3.2	0
GPARA	20040818	0	0	0	3.2	0
GPARA	20040820	3.1	3.11	3.1	3.11	79
GPARA	20040823	3.11	3.11	3.11	3.11	0
GPARA	20040824	3.11	3.11	3.11	3.11	0
GPARA	20040825	3.11	3.11	3.11	3.11	0
GPARA	20040826	3.11	3.11	3.11	3.11	0
GPARA	20040827	3.11	3.11	3.11	3.11	0
GPARA	20040830	3.11	3.11	3.11	3.11	0
GPARA	20040907	0	0	0	3.11	0
GPARA	20040908	3.11	3.49	3.11	3.49	144
GPARA	20040910	3.45	3.45	3.45	3.45	400
GPARA	20040913	3.2	3.2	3.2	3.2	5
GPARA	20040916	3.25	3.25	3.2	3.2	70
GPARA	20040917	3.21	3.88	3.21	3.88	412
GPARA	20040922	3.87	3.87	3.87	3.87	438
GPARA	20040923	3.35	3.35	3.35	3.35	400
GPARA	20040924	3.38	3.38	3.38	3.38	18
GPARA	20040928	3.38	3.8	3.38	3.8	1056
GPARA	20040929	3.43	3.43	3.43	3.43	438
GPARA	20040930	0	0	0	3.43	0
GPARA	20041001	3.46	3.46	3.43	3.43	21
GPARA	20041004	3.43	3.43	3.43	3.43	0
GPARA	20041005	3.49	3.49	3.49	3.49	437
GPARA	20041008	3.46	3.72	3.46	3.72	278
GPARA	20041012	3.47	3.47	3.47	3.47	76
GPARA	20041013	3.47	3.49	3.47	3.49	63
GPARA	20041015	3.7	3.91	3.7	3.91	1349
GPARA	20041018	3.7	3.71	3.7	3.71	353
GPARA	20041019	3.73	3.73	3.71	3.71	700
GPARA	20041020	3.75	3.75	3.74	3.74	200
GPARA	20041021	3.73	3.73	3.73	3.73	30
GPARA	20041025	3.7	3.97	3.7	3.96	1459
GPARA	20041026	0	0	0	3.96	0
GPARA	20041027	3.76	3.76	3.76	3.76	43
GPARA	20041028	3.79	4	3.79	4	882
GPARA	20041029	3.75	3.92	3.75	3.92	78
GPARA	20041101	0	0	0	3.92	0
GPARA	20041102	0	0	0	3.92	0
GPARA	20041103	4.25	4.3	3.82	4.3	249
GPARA	20041104	3.95	5.1	3.95	5.1	766
GPARA	20041107	4.15	4.15	4.15	4.15	500
GPARA	20041108	0	0	0	4.15	0
GPARA	20041109	0	0	0	4.15	0
GPARA	20041110	4.31	4.31	4.3	4.3	136
GPARA	20041111	0	0	0	4.3	0
GPARA	20041112	4.2	4.2	4.2	4.2	500
GPARA	20041115	4.55	4.55	4.22	4.3	395
GPARA	20041117	4.35	4.35	4.11	4.11	368
GPARA	20041118	4.16	4.16	4.13	4.13	83
GPARA	20041123	4.11	4.11	4.11	4.11	67
GPARA	20041124	4.11	4.11	4.11	4.11	8
GPARA	20041125	4.13	4.13	4.13	4.13	60
GPARA	20041126	4.15	4.15	4.15	4.15	52
GPARA	20041129	0	0	0	4.15	0
GPARA	20041130	4.54	4.75	4.54	4.75	300
GPARA	20041201	4.31	4.31	4.3	4.3	166
GPARA	20041202	4.74	4.74	4.74	4.74	250
GPARA	20041206	4.37	4.37	4.37	4.37	6
GPARA	20041207	4.74	4.74	4.74	4.74	60
GPARA	20041208	0	0	0	4.74	0
GPARA	20041210	4.37	4.37	4.37	4.37	1
GPARA	20041214	4.38	4.38	4.38	4.38	119
GPARA	20041216	4.39	4.74	4.39	4.45	811
GPARA	20041220	4.39	4.39	4.39	4.39	10
GPARA	20041222	4.4	4.74	4.4	4.74	381
GPARA	20041223	4.15	4.15	4.15	4.15	2
GPARA	20041224	0	0	0	4.15	0
GPARA	20041227	4.2	4.2	4.2	4.2	80
GPARA	20041228	4.16	4.17	4.16	4.17	148
GPARA	20041229	4.17	4.17	4.17	4.17	3
GPARA	20041230	0	0	0	4.17	0
GPARA	20041231	4.24	4.24	4.24	4.24	5
GPARA	20050103	4.66	4.66	4.66	4.66	140
GPARA	20050104	4.25	4.74	4.25	4.25	17
GPARA	20050105	4.74	4.75	4.74	4.75	349
GPARA	20050106	4.75	5.04	4.31	5.04	1443
GPARA	20050107	5.04	5.04	5.04	5.04	50
GPARA	20050110	4.44	5	4.44	5	359
GPARA	20050111	4.5	4.5	4.5	4.5	200
GPARA	20050112	0	0	0	4.5	0
GPARA	20050114	4.5	4.5	4.5	4.5	200
GPARA	20050117	4.51	4.51	4.51	4.51	16
GPARA	20050118	0	0	0	4.51	0
GPARA	20050119	4.58	4.58	4.58	4.58	85
GPARA	20050120	4.53	4.53	4.51	4.51	48
GPARA	20050121	4.51	4.52	4.51	4.51	683
GPARA	20050124	4.96	4.96	4.51	4.9	387
GPARA	20050125	4.52	4.96	4.52	4.96	491
GPARA	20050126	4.54	4.54	4.54	4.54	23
GPARA	20050127	4.95	4.97	4.56	4.56	344
GPARA	20050128	4.96	5	4.55	4.55	1255
GPARA	20050131	4.62	4.62	4.62	4.62	8
GPARA	20050201	0	0	0	4.62	0
GPARA	20050202	4.56	5	4.56	5	323
GPARA	20050203	0	0	0	5	0
GPARA	20050207	4.52	4.52	4.52	4.52	7
GPARA	20050208	0	0	0	4.52	0
GPARA	20050209	4.53	4.53	4.53	4.53	7
GPARA	20050210	0	0	0	4.53	0
GPARA	20050211	4.54	4.54	4.54	4.54	72
GPARA	20050216	0	0	0	4.54	0
GPARA	20050217	4.57	4.57	4.57	4.57	7
GPARA	20050218	4.27	5	4.27	5	2201
GPARA	20050221	5	5	4.53	4.53	106
GPARA	20050222	4.62	4.62	4.62	4.62	108
GPARA	20050224	0	0	0	4.62	0
GPARA	20050225	0	0	0	4.54	0
GPARA	20050228	0	0	0	4.54	0
GPARA	20050302	4.55	4.55	4.55	4.55	13
GPARA	20050303	4.55	4.55	4.55	4.55	267
GPARA	20050307	4.55	4.89	4.55	4.6	1453
GPARA	20050308	4.89	5.04	4.89	5.04	120
GPARA	20050309	4.52	4.52	4.52	4.52	150
GPARA	20050310	4.52	4.52	4.52	4.52	8
GPARA	20050314	5.05	5.05	4.61	5.05	1423
GPARA	20050315	5.05	5.65	5.05	5.65	789
GPARA	20050317	5.98	5.98	5.7	5.7	261
GPARA	20050318	5.7	5.7	5.61	5.61	710
GPARA	20050321	5.05	5.05	4.92	4.94	1300
GPARA	20050322	5.11	5.3	5.05	5.3	903
GPARA	20050323	0	0	0	5.3	0
GPARA	20050329	5	5	5	5	1
GPARA	20050330	5.4	5.8	5.4	5.8	489
GPARA	20050401	5.75	5.75	5.25	5.25	228
GPARA	20050404	5.28	5.28	5.28	5.28	40
GPARA	20050405	0	0	0	5.28	0
GPARA	20050406	5.8	6	5.39	6	1886
GPARA	20050407	5.41	6	5.11	6	1556
GPARA	20050408	5.51	5.51	5.51	5.51	8
GPARA	20050411	5.55	5.55	5.55	5.55	8
GPARA	20050412	5.99	6	5.99	6	2892
GPARA	20050415	6.16	6.16	6.16	6.16	200
GPARA	20050418	5.55	5.55	5.55	5.55	36
GPARA	20050419	5.57	5.57	5.57	5.57	33
GPARA	20050421	5.59	5.59	5.59	5.59	8
GPARA	20050422	5.58	5.58	5.4	5.4	910
GPARA	20050425	0	0	0	5.4	0
GPARA	20050426	5.42	5.42	5.42	5.42	25
GPARA	20050427	0	0	0	5.42	0
GPARA	20050428	5.36	5.36	5.13	5.13	500
GPARA	20050429	5.02	5.02	5.02	5.02	8
GPARA	20050502	5.02	5.02	5.02	5.02	58
GPARA	20050503	5.16	0	0	5.02	0
GPARA	20050504	5.17	5.5	5.17	5.5	616
GPARA	20050505	5.55	5.55	5.51	5.51	169
GPARA	20050506	5.5	5.5	5.5	5.5	252
GPARA	20050513	5.5	5.5	5.03	5.03	105
GPARA	20050516	4.97	5	4.97	5	139
GPARA	20050517	4.19	4.19	4.19	4.19	26
GPARA	20050518	4.28	4.28	4.28	4.28	125
GPARA	20050519	4.3	4.3	4.3	4.3	125
GPARA	20050524	5.05	5.05	5.05	5.05	281
GPARA	20050525	5.5	5.5	5.5	5.5	2583
GPARA	20050527	5.65	5.65	5.65	5.65	26
GPARA	20050601	5.5	5.5	5.5	5.5	30
GPARA	20050602	5.5	5.5	5.5	5.5	298
GPARA	20050603	5.5	5.5	5.5	5.5	173
GPARA	20050606	5.51	5.51	5.51	5.51	16
GPARA	20050607	5.8	5.8	5.8	5.8	300
GPARA	20050609	5.5	5.5	5.5	5.5	18
GPARA	20050610	5.5	5.5	5.5	5.5	0
GPARA	20040112	2.43	2.43	2.06	2.06	2718
GPARA	20040115	2.15	2.17	2.05	2.05	214
GPARA	20040119	2.11	2.11	2.06	2.06	254
GPARA	20040120	2.07	2.07	2.07	2.07	150
GPARA	20040123	2.1	2.1	2.05	2.05	248
GPARA	20040126	2.05	2.05	2.05	2.05	87
GPARA	20040127	2.1	2.1	2.05	2.05	818
GPARA	20040129	2.05	2.05	2.05	2.05	2
GPARA	20040202	2.05	2.05	2.05	2.05	70
GPARA	20040203	2.05	2.05	1.92	1.92	546
GPARA	20040204	2.12	2.12	2.12	2.12	1000
GPARA	20040205	1.97	2.11	1.97	1.98	445
GPARA	20040206	2	2	2	2	162
GPARA	20040209	1.95	1.95	1.95	1.95	100
GPARA	20040210	1.95	2.12	1.95	1.96	5866
GPARA	20040211	1.91	1.91	1.89	1.89	600
GPARA	20040212	1.9	2.09	1.9	1.91	360
GPARA	20040217	1.92	1.96	1.92	1.92	1665
GPARA	20040218	1.95	2.15	1.95	2.03	4891
GPARA	20040219	2.04	2.22	2.04	2.08	1052
GPARA	20040220	2.1	2.16	2.08	2.11	771
GPARA	20040223	2.19	2.22	2.1	2.1	504
GPARA	20040225	2.14	2.14	2.14	2.14	100
GPARA	20040226	2.1	2.1	2.1	2.1	1001
GPARA	20040227	0	0	0	2.1	0
GPARA	20040301	2.31	2.31	2.29	2.31	2450
GPARA	20040302	2.21	2.25	2.21	2.25	1951
GPARA	20040303	2.3	2.35	2.3	2.35	4413
GPARA	20040304	2.35	2.43	2.35	2.43	700
GPARA	20040305	2.44	2.55	2.44	2.54	3609
GPARA	20040308	2.37	2.6	2.37	2.58	2480
GPARA	20040309	2.58	2.7	2.58	2.7	3101
GPARA	20040310	2.75	2.89	2.7	2.74	950
GPARA	20040311	2.61	2.74	2.28	2.34	3830
GPARA	20040312	2.28	2.68	2.28	2.68	1604
GPARA	20040315	2.8	2.98	2.43	2.98	7296
GPARA	20040316	2.98	3.28	2.98	3.15	3964
GPARA	20040317	3.06	3.06	3.03	3.03	257
GPARA	20040318	3.27	3.33	3.15	3.33	1431
GPARA	20040319	3.36	3.65	2.81	3.19	9060
GPARA	20040322	0	0	0	3.19	0
GPARA	20040323	2.83	3	2.83	3	2603
GPARA	20040324	2.93	3	2.93	2.95	9333
GPARA	20040325	2.99	2.99	2.92	2.92	1625
GPARA	20040326	2.93	2.99	2.93	2.99	600
GPARA	20040329	2.99	3	2.99	2.99	3000
GPARA	20040330	2.93	2.94	2.93	2.94	286
GPARA	20040331	2.91	2.91	2.91	2.91	6
GPARA	20040401	2.92	2.92	2.91	2.91	523
GPARA	20040402	2.91	2.91	2.91	2.91	46
GPARA	20040405	2.99	2.99	2.94	2.94	201
GPARA	20040406	2.94	2.94	2.94	2.94	21
GPARA	20040407	2.94	2.94	2.94	2.94	454
GPARA	20040408	0	0	0	2.94	0
GPARA	20040413	2.92	2.92	2.91	2.92	715
GPARA	20040414	2.93	2.93	2.93	2.93	3
GPARA	20040415	2.87	2.89	2.87	2.89	106
GPARA	20040416	2.99	3	2.99	3	1282
GPARA	20040419	2.94	2.99	2.94	2.99	2210
GPARA	20040420	2.99	3	2.94	2.94	1066
GPARA	20040421	3	3	3	3	1000
GPARA	20040422	3	3	2.96	2.96	3001
GPARA	20040423	3	3	3	3	509
GPARA	20040426	2.91	3	2.91	3	9193
GPARA	20040427	3	3	2.96	3	1926
GPARA	20040428	2.97	3	2.97	2.97	6000
GPARA	20040429	3	3	2.97	2.97	1101
GPARA	20040430	3	3	2.97	2.97	90747
GPARA	20040503	3	3	2.95	2.96	1208
GPARA	20040504	2.97	3	2.97	2.97	5158
GPARA	20040505	3	3	2.97	2.97	387
GPARA	20040506	3.1	3.1	2.97	2.97	2400
GPARA	20040507	2.98	2.98	2.98	2.98	365
GPARA	20040510	2.96	2.96	2.96	2.96	1673
GPARA	20040511	2.97	2.97	2.96	2.96	527
GPARA	20040512	2.96	2.96	2.96	2.96	28
GPARA	20040513	3	3	2.98	3	1179
GPARA	20040514	2.97	2.97	2.97	2.97	154
GPARA	20040517	2.96	2.96	2.96	2.96	5
GPARA	20040518	3	3	2.96	3	2358
GPARA	20040519	2.96	3	2.91	3	811
GPARA	20040520	2.9	2.9	2.9	2.9	28
GPARA	20040521	3	3	2.93	2.93	392
GPARA	20040524	3	3	2.93	3	1612
GPARA	20040525	3.04	3.04	3.04	3.04	50
GPARA	20040526	2.94	2.94	2.94	2.94	25
GPARA	20040527	3.02	3.02	3	3	137
GPARA	20040528	3.15	3.15	3	3	153
GPARA	20040531	3.09	3.09	3.09	3.09	9
GPARA	20040601	3.15	3.15	3.15	3.15	50
GPARA	20040602	3.01	3.1	3	3.1	1116
GPARA	20040603	3	3	3	3	400
GPARA	20040604	3.15	3.2	3.1	3.1	723
GPARA	20040607	3.09	3.09	3.09	3.09	552
GPARA	20040608	3.03	3.03	3.03	3.03	20
GPARA	20040609	3.03	3.03	3.03	3.03	17
GPARA	20040610	0	0	0	3.03	0
GPARA	20040611	3.02	3.02	3.02	3.02	14
GPARA	20040614	0	0	0	3.02	0
GPARA	20040615	3.1	3.1	3.1	3.1	250
GPARA	20040616	0	0	0	3.1	0
GPARA	20040617	0	0	0	3.1	0
GPARA	20040618	3.1	3.35	3.1	3.35	2280
GPARA	20040621	3.01	3.01	3.01	3.01	11
GPARA	20040622	3.05	3.26	3.05	3.26	930
GPARA	20040623	3.07	3.3	3.07	3.3	1200
GPARA	20040625	0	0	0	3.3	0
GPARA	20040628	3.2	3.2	3.2	3.2	179
GPARA	20040629	3	3	3	3	6
GPARA	20040630	3.06	3.06	3.02	3.03	1829
GPARA	20040701	0	0	0	3.03	0
GPARA	20040702	0	0	0	3.03	0
GPARA	20040705	3.05	3.05	3.05	3.05	401
GPARA	20040706	3.06	3.3	3.06	3.3	1278
GPARA	20040708	3.07	3.07	3.07	3.07	53
GPARA	20040709	3.07	3.07	3.07	3.07	13
GPARA	20040713	3.08	3.09	3.08	3.09	257
GPARA	20040714	3.34	3.99	3.34	3.99	2463
GPARA	20040715	3.89	3.89	3.89	3.89	357
GPARA	20040716	3.2	3.2	3.2	3.2	7
GPARA	20040719	3.2	3.2	3.2	3.2	9
GPARA	20040720	3.21	3.21	3.21	3.21	8
GPARA	20040721	3.28	3.28	3.28	3.28	18
GPARA	20040722	0	0	0	3.28	0
GPARA	20040723	3.26	3.26	3.26	3.26	70
GPARA	20040726	3.21	3.21	3.21	3.21	18
GPARA	20040727	0	0	0	3.21	0
GPARA	20040728	0	0	0	3.21	0
GPARA	20040729	0	0	0	3.21	0
GPARA	20040730	0	0	0	3.21	0
GPARA	20040802	3.22	3.22	3.22	3.22	11
GPARA	20040803	3.22	3.22	3.22	3.22	6
GPARA	20040804	0	0	0	3.22	0
GPARA	20040805	0	0	0	3.22	0
GPARA	20040806	3.22	3.22	3.22	3.22	18
GPARA	20040809	3.23	3.23	3.23	3.23	7
GPARA	20040811	3.23	3.23	3.22	3.22	57
GPARA	20040812	0	0	0	3.22	0
GPARA	20040813	3.23	3.23	3.22	3.22	127
GPARA	20040816	3.21	3.21	3.2	3.2	330
GPARA	20040817	0	0	0	3.2	0
GPARA	20040818	0	0	0	3.2	0
GPARA	20040820	3.1	3.11	3.1	3.11	79
GPARA	20040823	3.11	3.11	3.11	3.11	0
GPARA	20040824	3.11	3.11	3.11	3.11	0
GPARA	20040825	3.11	3.11	3.11	3.11	0
GPARA	20040826	3.11	3.11	3.11	3.11	0
GPARA	20040827	3.11	3.11	3.11	3.11	0
GPARA	20040830	3.11	3.11	3.11	3.11	0
GPARA	20040907	0	0	0	3.11	0
GPARA	20040908	3.11	3.49	3.11	3.49	144
GPARA	20040910	3.45	3.45	3.45	3.45	400
GPARA	20040913	3.2	3.2	3.2	3.2	5
GPARA	20040916	3.25	3.25	3.2	3.2	70
GPARA	20040917	3.21	3.88	3.21	3.88	412
GPARA	20040922	3.87	3.87	3.87	3.87	438
GPARA	20040923	3.35	3.35	3.35	3.35	400
GPARA	20040924	3.38	3.38	3.38	3.38	18
GPARA	20040928	3.38	3.8	3.38	3.8	1056
GPARA	20040929	3.43	3.43	3.43	3.43	438
GPARA	20040930	0	0	0	3.43	0
GPARA	20041001	3.46	3.46	3.43	3.43	21
GPARA	20041004	3.43	3.43	3.43	3.43	0
GPARA	20041005	3.49	3.49	3.49	3.49	437
GPARA	20041008	3.46	3.72	3.46	3.72	278
GPARA	20041012	3.47	3.47	3.47	3.47	76
GPARA	20041013	3.47	3.49	3.47	3.49	63
GPARA	20041015	3.7	3.91	3.7	3.91	1349
GPARA	20041018	3.7	3.71	3.7	3.71	353
GPARA	20041019	3.73	3.73	3.71	3.71	700
GPARA	20041020	3.75	3.75	3.74	3.74	200
GPARA	20041021	3.73	3.73	3.73	3.73	30
GPARA	20041025	3.7	3.97	3.7	3.96	1459
GPARA	20041026	0	0	0	3.96	0
GPARA	20041027	3.76	3.76	3.76	3.76	43
GPARA	20041028	3.79	4	3.79	4	882
GPARA	20041029	3.75	3.92	3.75	3.92	78
GPARA	20041101	0	0	0	3.92	0
GPARA	20041102	0	0	0	3.92	0
GPARA	20041103	4.25	4.3	3.82	4.3	249
GPARA	20041104	3.95	5.1	3.95	5.1	766
GPARA	20041107	4.15	4.15	4.15	4.15	500
GPARA	20041108	0	0	0	4.15	0
GPARA	20041109	0	0	0	4.15	0
GPARA	20041110	4.31	4.31	4.3	4.3	136
GPARA	20041111	0	0	0	4.3	0
GPARA	20041112	4.2	4.2	4.2	4.2	500
GPARA	20041115	4.55	4.55	4.22	4.3	395
GPARA	20041117	4.35	4.35	4.11	4.11	368
GPARA	20041118	4.16	4.16	4.13	4.13	83
GPARA	20041123	4.11	4.11	4.11	4.11	67
GPARA	20041124	4.11	4.11	4.11	4.11	8
GPARA	20041125	4.13	4.13	4.13	4.13	60
GPARA	20041126	4.15	4.15	4.15	4.15	52
GPARA	20041129	0	0	0	4.15	0
GPARA	20041130	4.54	4.75	4.54	4.75	300
GPARA	20041201	4.31	4.31	4.3	4.3	166
GPARA	20041202	4.74	4.74	4.74	4.74	250
GPARA	20041206	4.37	4.37	4.37	4.37	6
GPARA	20041207	4.74	4.74	4.74	4.74	60
GPARA	20041208	0	0	0	4.74	0
GPARA	20041210	4.37	4.37	4.37	4.37	1
GPARA	20041214	4.38	4.38	4.38	4.38	119
GPARA	20041216	4.39	4.74	4.39	4.45	811
GPARA	20041220	4.39	4.39	4.39	4.39	10
GPARA	20041222	4.4	4.74	4.4	4.74	381
GPARA	20041223	4.15	4.15	4.15	4.15	2
GPARA	20041224	0	0	0	4.15	0
GPARA	20041227	4.2	4.2	4.2	4.2	80
GPARA	20041228	4.16	4.17	4.16	4.17	148
GPARA	20041229	4.17	4.17	4.17	4.17	3
GPARA	20041230	0	0	0	4.17	0
GPARA	20041231	4.24	4.24	4.24	4.24	5
GPARA	20050103	4.66	4.66	4.66	4.66	140
GPARA	20050104	4.25	4.74	4.25	4.25	17
GPARA	20050105	4.74	4.75	4.74	4.75	349
GPARA	20050106	4.75	5.04	4.31	5.04	1443
GPARA	20050107	5.04	5.04	5.04	5.04	50
GPARA	20050110	4.44	5	4.44	5	359
GPARA	20050111	4.5	4.5	4.5	4.5	200
GPARA	20050112	0	0	0	4.5	0
GPARA	20050114	4.5	4.5	4.5	4.5	200
GPARA	20050117	4.51	4.51	4.51	4.51	16
GPARA	20050118	0	0	0	4.51	0
GPARA	20050119	4.58	4.58	4.58	4.58	85
GPARA	20050120	4.53	4.53	4.51	4.51	48
GPARA	20050121	4.51	4.52	4.51	4.51	683
GPARA	20050124	4.96	4.96	4.51	4.9	387
GPARA	20050125	4.52	4.96	4.52	4.96	491
GPARA	20050126	4.54	4.54	4.54	4.54	23
GPARA	20050127	4.95	4.97	4.56	4.56	344
GPARA	20050128	4.96	5	4.55	4.55	1255
GPARA	20050131	4.62	4.62	4.62	4.62	8
GPARA	20050201	0	0	0	4.62	0
GPARA	20050202	4.56	5	4.56	5	323
GPARA	20050203	0	0	0	5	0
GPARA	20050207	4.52	4.52	4.52	4.52	7
GPARA	20050208	0	0	0	4.52	0
GPARA	20050209	4.53	4.53	4.53	4.53	7
GPARA	20050210	0	0	0	4.53	0
GPARA	20050211	4.54	4.54	4.54	4.54	72
GPARA	20050216	0	0	0	4.54	0
GPARA	20050217	4.57	4.57	4.57	4.57	7
GPARA	20050218	4.27	5	4.27	5	2201
GPARA	20050221	5	5	4.53	4.53	106
GPARA	20050222	4.62	4.62	4.62	4.62	108
GPARA	20050224	0	0	0	4.62	0
GPARA	20050225	0	0	0	4.54	0
GPARA	20050228	0	0	0	4.54	0
GPARA	20050302	4.55	4.55	4.55	4.55	13
GPARA	20050303	4.55	4.55	4.55	4.55	267
GPARA	20050307	4.55	4.89	4.55	4.6	1453
GPARA	20050308	4.89	5.04	4.89	5.04	120
GPARA	20050309	4.52	4.52	4.52	4.52	150
GPARA	20050310	4.52	4.52	4.52	4.52	8
GPARA	20050314	5.05	5.05	4.61	5.05	1423
GPARA	20050315	5.05	5.65	5.05	5.65	789
GPARA	20050317	5.98	5.98	5.7	5.7	261
GPARA	20050318	5.7	5.7	5.61	5.61	710
GPARA	20050321	5.05	5.05	4.92	4.94	1300
GPARA	20050322	5.11	5.3	5.05	5.3	903
GPARA	20050323	0	0	0	5.3	0
GPARA	20050329	5	5	5	5	1
GPARA	20050330	5.4	5.8	5.4	5.8	489
GPARA	20050401	5.75	5.75	5.25	5.25	228
GPARA	20050404	5.28	5.28	5.28	5.28	40
GPARA	20050405	0	0	0	5.28	0
GPARA	20050406	5.8	6	5.39	6	1886
GPARA	20050407	5.41	6	5.11	6	1556
GPARA	20050408	5.51	5.51	5.51	5.51	8
GPARA	20050411	5.55	5.55	5.55	5.55	8
GPARA	20050412	5.99	6	5.99	6	2892
GPARA	20050415	6.16	6.16	6.16	6.16	200
GPARA	20050418	5.55	5.55	5.55	5.55	36
GPARA	20050419	5.57	5.57	5.57	5.57	33
GPARA	20050421	5.59	5.59	5.59	5.59	8
GPARA	20050422	5.58	5.58	5.4	5.4	910
GPARA	20050425	0	0	0	5.4	0
GPARA	20050426	5.42	5.42	5.42	5.42	25
GPARA	20050427	0	0	0	5.42	0
GPARA	20050428	5.36	5.36	5.13	5.13	500
GPARA	20050429	5.02	5.02	5.02	5.02	8
GPARA	20050502	5.02	5.02	5.02	5.02	58
GPARA	20050503	5.16	0	0	5.02	0
GPARA	20050504	5.17	5.5	5.17	5.5	616
GPARA	20050505	5.55	5.55	5.51	5.51	169
GPARA	20050506	5.5	5.5	5.5	5.5	252
GPARA	20050513	5.5	5.5	5.03	5.03	105
GPARA	20050516	4.97	5	4.97	5	139
GPARA	20050517	4.19	4.19	4.19	4.19	26
GPARA	20050518	4.28	4.28	4.28	4.28	125
GPARA	20050519	4.3	4.3	4.3	4.3	125
GPARA	20050524	5.05	5.05	5.05	5.05	281
GPARA	20050525	5.5	5.5	5.5	5.5	2583
GPARA	20050527	5.65	5.65	5.65	5.65	26
GPARA	20050601	5.5	5.5	5.5	5.5	30
GPARA	20050602	5.5	5.5	5.5	5.5	298
GPARA	20050603	5.5	5.5	5.5	5.5	173
GPARA	20050606	5.51	5.51	5.51	5.51	16
GPARA	20050607	5.8	5.8	5.8	5.8	300
GPARA	20050609	5.5	5.5	5.5	5.5	18
GPARA	20050610	5.5	5.5	5.5	5.5	0
IBERSOL	20040112	4.17	4.3	4.17	4.3	72951
IBERSOL	20040113	4.35	4.45	4.34	4.45	64411
IBERSOL	20040114	4.45	4.45	4.41	4.45	130717
IBERSOL	20040115	4.45	4.48	4.41	4.48	34735
IBERSOL	20040116	4.48	4.48	4.45	4.48	20319
IBERSOL	20040119	4.48	4.5	4.46	4.5	17020
IBERSOL	20040120	4.5	4.5	4.49	4.49	4090
IBERSOL	20040121	4.5	4.5	4.49	4.49	4995
IBERSOL	20040122	4.5	4.51	4.5	4.51	19130
IBERSOL	20040123	4.55	4.59	4.55	4.59	1310
IBERSOL	20040126	4.59	4.59	4.54	4.54	5675
IBERSOL	20040127	4.56	4.58	4.56	4.58	950
IBERSOL	20040128	4.58	4.59	4.5	4.59	50968
IBERSOL	20040129	4.57	4.59	4.57	4.59	8525
IBERSOL	20040130	4.57	4.58	4.5	4.55	3922
IBERSOL	20040202	4.57	4.6	4.53	4.53	9830
IBERSOL	20040203	4.55	4.55	4.53	4.53	16649
IBERSOL	20040204	4.53	4.53	4.46	4.5	4550
IBERSOL	20040205	4.45	4.53	4.31	4.53	18586
IBERSOL	20040206	4.5	4.54	4.42	4.5	5030
IBERSOL	20040209	4.49	4.49	4.49	4.49	6000
IBERSOL	20040210	4.5	4.5	4.5	4.5	6544
IBERSOL	20040211	4.48	4.5	4.48	4.5	11144
IBERSOL	20040212	4.52	4.52	4.49	4.49	2447
IBERSOL	20040213	4.5	4.5	4.46	4.46	760
IBERSOL	20040216	4.41	4.5	4.38	4.49	20188
IBERSOL	20040217	4.49	4.49	4.49	4.49	500
IBERSOL	20040218	4.49	4.5	4.48	4.5	85950
IBERSOL	20040219	4.44	4.5	4.44	4.5	12188
IBERSOL	20040220	4.49	4.49	4.45	4.45	23500
IBERSOL	20040223	4.5	4.51	4.5	4.51	16700
IBERSOL	20040224	4.48	4.48	4.48	4.48	1500
IBERSOL	20040225	4.48	4.5	4.48	4.49	53312
IBERSOL	20040226	4.5	4.5	4.49	4.5	19268
IBERSOL	20040227	4.5	4.5	4.45	4.48	52132
IBERSOL	20040301	4.51	4.55	4.41	4.41	16825
IBERSOL	20040302	4.55	4.55	4.52	4.54	10759
IBERSOL	20040303	4.54	4.54	4.5	4.54	3238
IBERSOL	20040304	4.53	4.55	4.52	4.52	46306
IBERSOL	20040305	4.52	4.56	4.5	4.56	3305
IBERSOL	20040308	4.55	4.65	4.51	4.64	20438
IBERSOL	20040309	4.62	4.7	4.62	4.65	22304
IBERSOL	20040310	4.69	4.7	4.5	4.6	26376
IBERSOL	20040311	4.53	4.53	4.48	4.5	9240
IBERSOL	20040312	4.48	4.6	4.42	4.5	9875
IBERSOL	20040315	4.49	4.49	4.41	4.41	1500
IBERSOL	20040316	4.41	4.41	4.33	4.35	5125
IBERSOL	20040317	4.31	4.33	4.23	4.33	26900
IBERSOL	20040318	4.35	4.35	4.34	4.35	10161
IBERSOL	20040319	4.29	4.35	4.29	4.35	1250
IBERSOL	20040322	4.29	4.29	4.23	4.29	5150
IBERSOL	20040323	4.23	4.28	4.06	4.28	8207
IBERSOL	20040324	4.23	4.28	4.06	4.28	8207
IBERSOL	20040325	4.24	4.24	4.24	4.24	170
IBERSOL	20040326	4.25	4.34	4.25	4.34	1180
IBERSOL	20040329	4.21	4.26	4.21	4.25	860
IBERSOL	20040330	4.25	4.35	4.17	4.35	24834
IBERSOL	20040331	4.35	4.35	4.26	4.34	2360
IBERSOL	20040401	4.36	4.39	4.34	4.39	7000
IBERSOL	20040402	4.36	4.38	4.36	4.38	1830
IBERSOL	20040405	4.39	4.39	4.36	4.39	3510
IBERSOL	20040406	4.39	4.42	4.3	4.4	20408
IBERSOL	20040407	4.45	4.45	4.45	4.45	29380
IBERSOL	20040408	4.32	4.45	4.32	4.45	525
IBERSOL	20040413	4.5	4.5	4.36	4.45	6410
IBERSOL	20040414	4.44	4.45	4.44	4.45	2800
IBERSOL	20040415	4.42	4.42	4.4	4.4	4700
IBERSOL	20040416	4.4	4.45	4.4	4.45	7017
IBERSOL	20040419	4.45	4.45	4.44	4.45	3760
IBERSOL	20040420	4.44	4.45	4.44	4.44	2800
IBERSOL	20040421	4.46	4.46	4.46	4.46	1000
IBERSOL	20040422	4.44	4.47	4.44	4.46	2901
IBERSOL	20040423	4.44	4.47	4.29	4.47	17550
IBERSOL	20040426	4.43	4.52	4.43	4.52	23195
IBERSOL	20040427	4.5	4.5	4.5	4.5	1000
IBERSOL	20040428	4.51	4.51	4.51	4.51	1300
IBERSOL	20040429	4.37	4.49	4.37	4.49	450
IBERSOL	20040430	4.41	4.41	4.4	4.4	5026
IBERSOL	20040503	4.4	4.47	4.4	4.47	21500
IBERSOL	20040504	4.47	4.5	4.47	4.5	933
IBERSOL	20040505	4.51	4.51	4.46	4.46	3500
IBERSOL	20040506	4.45	4.52	4.45	4.46	3395
IBERSOL	20040507	4.56	4.83	4.52	4.52	31975
IBERSOL	20040510	4.55	4.55	4.45	4.5	14555
IBERSOL	20040511	4.4	4.43	4.4	4.43	46250
IBERSOL	20040512	4.36	4.5	4.36	4.5	250
IBERSOL	20040513	4.5	4.5	4.5	4.5	3500
IBERSOL	20040514	4.45	4.45	4.45	4.45	100050
IBERSOL	20040517	4.36	4.4	4.3	4.34	4100
IBERSOL	20040518	4.34	4.37	4.3	4.37	22377
IBERSOL	20040519	0	0	0	4.37	0
IBERSOL	20040520	4.44	4.45	4.4	4.4	1000
IBERSOL	20040521	4.3	4.41	4.3	4.41	286
IBERSOL	20040524	4.32	4.44	4.32	4.44	350
IBERSOL	20040525	4.42	4.42	4.42	4.42	50
IBERSOL	20040526	4.44	4.44	4.44	4.44	1650
IBERSOL	20040527	4.45	4.5	4.45	4.5	2249
IBERSOL	20040528	4.33	4.49	4.33	4.49	105
IBERSOL	20040531	4.35	4.49	4.35	4.49	1100
IBERSOL	20040601	0	0	0	4.49	0
IBERSOL	20040602	4.49	4.49	4.47	4.47	130
IBERSOL	20040603	4.5	4.5	4.48	4.48	730
IBERSOL	20040604	4.5	4.5	4.5	4.5	5000
IBERSOL	20040607	4.45	4.5	4.45	4.5	5185
IBERSOL	20040608	4.5	4.5	4.5	4.5	1750
IBERSOL	20040609	4.5	4.5	4.5	4.5	5000
IBERSOL	20040610	0	0	0	4.5	0
IBERSOL	20040611	4.5	4.5	4.5	4.5	500
IBERSOL	20040614	4.45	4.5	4.45	4.5	3900
IBERSOL	20040615	4.5	4.51	4.5	4.51	1530
IBERSOL	20040616	4.52	4.52	4.5	4.5	9347
IBERSOL	20040617	4.35	4.57	4.23	4.5	9251
IBERSOL	20040618	4.45	4.45	4.45	4.45	55
IBERSOL	20040621	4.53	4.53	4.45	4.53	570
IBERSOL	20040622	4.42	4.49	4.42	4.49	16636
IBERSOL	20040623	4.44	4.52	4.44	4.52	800
IBERSOL	20040624	4.52	4.52	4.52	4.52	1000
IBERSOL	20040625	4.5	4.5	4.5	4.5	1500
IBERSOL	20040628	4.52	4.52	4.52	4.52	300
IBERSOL	20040629	0	0	0	4.52	0
IBERSOL	20040630	4.5	4.5	4.5	4.5	300
IBERSOL	20040701	4.5	4.5	4.5	4.5	7300
IBERSOL	20040702	4.41	4.59	4.41	4.59	5788
IBERSOL	20040705	4.52	4.52	4.45	4.5	4662
IBERSOL	20040706	4.45	4.5	4.45	4.5	3560
IBERSOL	20040707	4.42	4.45	4.42	4.45	600
IBERSOL	20040708	4.42	4.45	4.35	4.45	221200
IBERSOL	20040709	4.4	4.4	4.4	4.4	1000
IBERSOL	20040712	4.35	4.45	4.35	4.45	800
IBERSOL	20040714	4.39	4.39	4.39	4.39	6551
IBERSOL	20040715	4.38	4.4	4.38	4.4	2150
IBERSOL	20040716	4.4	4.4	4.4	4.4	6500
IBERSOL	20040719	4.39	4.39	4.22	4.37	3800
IBERSOL	20040720	4.32	4.38	4.3	4.38	1800
IBERSOL	20040721	4.38	4.39	4.38	4.39	5000
IBERSOL	20040722	0	0	0	4.39	0
IBERSOL	20040723	4.38	4.4	4.31	4.37	13550
IBERSOL	20040726	4.39	4.4	4.39	4.4	30000
IBERSOL	20040727	4.36	4.36	4.36	4.36	1500
IBERSOL	20040728	4.4	4.4	4.39	4.39	500
IBERSOL	20040729	4.35	4.35	4.3	4.3	2800
IBERSOL	20040730	4.29	4.3	4.24	4.3	3200
IBERSOL	20040802	4.22	4.28	4.16	4.28	7550
IBERSOL	20040803	4.28	4.28	4.28	4.28	500
IBERSOL	20040804	4.28	4.28	4.28	4.28	1600
IBERSOL	20040805	4.17	4.25	4.15	4.25	3570
IBERSOL	20040806	4.17	4.23	4.15	4.23	65700
IBERSOL	20040809	4.15	4.2	4.15	4.2	4050
IBERSOL	20040811	4.15	4.19	4.15	4.19	1145
IBERSOL	20040812	4.2	4.2	4.2	4.2	1
IBERSOL	20040813	4.2	4.2	4.19	4.19	256
IBERSOL	20040816	4.26	4.26	4.16	4.2	3072
IBERSOL	20040817	4.2	4.2	4.2	4.2	8000
IBERSOL	20040818	4.2	4.24	4.2	4.24	3451
IBERSOL	20040819	4.24	4.24	4.18	4.22	1800
IBERSOL	20040820	4.25	4.25	4.25	4.25	100
IBERSOL	20040823	4.22	4.26	4.22	4.26	1100
IBERSOL	20040824	4.18	4.25	4.17	4.25	1690
IBERSOL	20040825	4.27	4.27	4.27	4.27	790
IBERSOL	20040826	4.28	4.29	4.28	4.29	4668
IBERSOL	20040827	4.29	4.29	4.29	4.29	2332
IBERSOL	20040830	4.26	4.3	4.25	4.29	5300
IBERSOL	20040831	4.31	4.31	4.31	4.31	200
IBERSOL	20040901	4.31	4.31	4.3	4.3	1700
IBERSOL	20040902	4.3	4.35	4.25	4.35	1694
IBERSOL	20040903	4.35	4.35	4.29	4.3	2000
IBERSOL	20040906	4.3	4.3	4.3	4.3	130
IBERSOL	20040907	4.31	4.31	4.31	4.31	1000
IBERSOL	20040908	4.29	4.29	4.29	4.29	10
IBERSOL	20040909	4.3	4.31	4.26	4.31	3245
IBERSOL	20040910	4.3	4.3	4.3	4.3	335
IBERSOL	20040913	4.31	4.31	4.31	4.31	1500
IBERSOL	20040914	4.27	4.34	4.25	4.34	24300
IBERSOL	20040915	4.3	4.3	4.3	4.3	10150
IBERSOL	20040916	4.3	4.34	4.28	4.34	1100
IBERSOL	20040917	4.34	4.35	4.34	4.35	1230
IBERSOL	20040920	4.35	4.35	4.35	4.35	500
IBERSOL	20040921	4.28	4.4	4.28	4.4	5972
IBERSOL	20040922	4.39	4.39	4.35	4.35	2490
IBERSOL	20040923	4.36	4.39	4.36	4.39	1450
IBERSOL	20040924	4.38	4.38	4.38	4.38	250
IBERSOL	20040927	4.33	4.34	4.33	4.34	1785
IBERSOL	20040928	4.38	4.38	4.38	4.38	100
IBERSOL	20040929	4.38	4.38	4.32	4.38	151770
IBERSOL	20040930	4.44	4.44	4.44	4.44	7400
IBERSOL	20041001	4.46	4.47	4.46	4.47	20000
IBERSOL	20041004	4.43	4.43	4.43	4.43	1200
IBERSOL	20041005	4.4	4.4	4.4	4.4	1400
IBERSOL	20041006	4.4	4.4	4.4	4.4	540
IBERSOL	20041007	4.4	4.4	4.4	4.4	692
IBERSOL	20041008	4.4	4.4	4.4	4.4	1500
IBERSOL	20041011	4.4	4.4	4.4	4.4	1000
IBERSOL	20041012	4.38	4.38	4.32	4.32	1100
IBERSOL	20041013	4.35	4.42	4.35	4.4	1830
IBERSOL	20041014	4.33	4.4	4.3	4.4	3370
IBERSOL	20041015	4.39	4.4	4.39	4.4	4850
IBERSOL	20041018	4.44	4.44	4.44	4.44	1000
IBERSOL	20041019	4.36	4.5	4.36	4.5	27793
IBERSOL	20041020	4.41	4.5	4.41	4.5	210274
IBERSOL	20041021	4.52	4.62	4.5	4.5	4600
IBERSOL	20041022	4.5	4.56	4.5	4.5	161830
IBERSOL	20041025	4.5	4.5	4.44	4.44	1860
IBERSOL	20041026	4.45	4.45	4.45	4.45	1500
IBERSOL	20041027	4.5	4.5	4.5	4.5	3000
IBERSOL	20041028	4.5	4.5	4.5	4.5	1000
IBERSOL	20041029	4.45	4.5	4.45	4.5	4620
IBERSOL	20041101	4.5	4.5	4.5	4.5	1500
IBERSOL	20041102	4.5	4.5	4.5	4.5	1000
IBERSOL	20041103	4.5	4.5	4.5	4.5	70628
IBERSOL	20041104	4.5	4.5	4.5	4.5	1100
IBERSOL	20041107	4.55	4.55	4.5	4.55	114350
IBERSOL	20041108	4.58	4.65	4.55	4.55	458780
IBERSOL	20041109	4.6	4.6	4.55	4.6	7500
IBERSOL	20041110	4.64	4.75	4.64	4.7	24610
IBERSOL	20041111	4.63	4.66	4.63	4.66	1600
IBERSOL	20041112	4.67	4.67	4.64	4.64	2790
IBERSOL	20041115	4.65	4.65	4.57	4.65	5170
IBERSOL	20041116	4.58	4.59	4.58	4.58	1420
IBERSOL	20041117	4.57	4.57	4.55	4.55	5800
IBERSOL	20041118	4.55	4.55	4.55	4.55	1000
IBERSOL	20041119	4.55	4.64	4.5	4.64	6000
IBERSOL	20041122	4.7	4.7	4.57	4.57	1600
IBERSOL	20041123	4.61	4.68	4.61	4.68	600
IBERSOL	20041124	4.68	4.68	4.68	4.68	2000
IBERSOL	20041125	4.67	4.7	4.67	4.7	18224
IBERSOL	20041126	4.7	4.8	4.7	4.71	14226
IBERSOL	20041129	4.78	4.78	4.73	4.73	8049
IBERSOL	20041130	4.79	4.79	4.65	4.65	2090
IBERSOL	20041201	4.65	4.65	4.64	4.64	1750
IBERSOL	20041202	0	0	0	4.64	0
IBERSOL	20041203	4.75	5	4.75	4.78	4850
IBERSOL	20041206	4.68	4.68	4.68	4.68	500
IBERSOL	20041207	4.76	4.76	4.76	4.76	21650
IBERSOL	20041208	4.7	4.7	4.7	4.7	700
IBERSOL	20041209	4.67	4.7	4.67	4.7	1400
IBERSOL	20041210	4.7	4.7	4.68	4.68	11300
IBERSOL	20041213	4.68	4.68	4.65	4.67	287
IBERSOL	20041214	4.67	4.67	4.66	4.66	400
IBERSOL	20041215	4.67	4.67	4.67	4.67	150
IBERSOL	20041216	4.68	4.78	4.68	4.78	1742
IBERSOL	20041217	4.75	4.75	4.75	4.75	500
IBERSOL	20041220	4.77	4.77	4.77	4.77	100
IBERSOL	20041221	4.72	4.75	4.67	4.75	1329
IBERSOL	20041222	4.75	4.75	4.75	4.75	52600
IBERSOL	20041223	4.78	4.79	4.74	4.75	23450
IBERSOL	20041224	0	0	0	4.75	0
IBERSOL	20041227	4.75	4.75	4.75	4.75	400
IBERSOL	20041228	4.75	4.75	4.75	4.75	592
IBERSOL	20041229	4.78	4.92	4.73	4.92	86222
IBERSOL	20041230	4.9	4.94	4.9	4.94	123370
IBERSOL	20041231	4.92	4.93	4.89	4.89	4550
IBERSOL	20050103	4.91	5	4.9	4.9	11234
IBERSOL	20050104	4.94	4.95	4.85	4.85	33930
IBERSOL	20050105	4.93	4.93	4.9	4.91	9620
IBERSOL	20050106	4.87	4.92	4.81	4.92	5100
IBERSOL	20050107	4.92	4.92	4.91	4.91	1020
IBERSOL	20050110	4.85	4.99	4.85	4.99	5681
IBERSOL	20050111	4.95	4.96	4.95	4.96	800
IBERSOL	20050112	4.95	5	4.95	5	13240
IBERSOL	20050114	4.98	5	4.95	5	1000
IBERSOL	20050117	5	5	5	5	1259
IBERSOL	20050118	5.02	5.04	5.02	5.04	1693
IBERSOL	20050119	5	5.1	5	5.03	750
IBERSOL	20050120	5.1	5.16	5.03	5.16	70003
IBERSOL	20050121	5.18	5.2	5.16	5.16	13140
IBERSOL	20050124	5.19	5.28	5.11	5.28	6836
IBERSOL	20050125	5.2	5.28	5.2	5.28	56050
IBERSOL	20050126	5.27	5.27	5.26	5.27	1340
IBERSOL	20050127	5.27	5.27	5.27	5.27	3350
IBERSOL	20050128	5.28	5.28	5.25	5.27	1408
IBERSOL	20050131	5.27	5.29	5.27	5.29	3429
IBERSOL	20050201	5.3	5.45	5.3	5.45	4905
IBERSOL	20050202	5.47	5.64	5.45	5.5	21670
IBERSOL	20050203	5.55	5.65	5.55	5.57	19103
IBERSOL	20050207	5.54	5.55	5.43	5.43	9398
IBERSOL	20050208	5.5	5.5	5.5	5.5	1250
IBERSOL	20050209	5.5	5.62	5.46	5.6	41045
IBERSOL	20050210	5.57	5.6	5.57	5.6	2600
IBERSOL	20050211	5.56	5.57	5.49	5.57	2210
IBERSOL	20050214	5.5	5.58	5.5	5.58	800
IBERSOL	20050215	5.49	5.58	5.49	5.58	2319
IBERSOL	20050216	0	0	0	5.58	0
IBERSOL	20050217	5.5	5.54	5.41	5.54	36895
IBERSOL	20050218	5.54	5.54	5.53	5.53	350
IBERSOL	20050221	5.52	5.52	5.52	5.52	18
IBERSOL	20050222	5.39	5.39	5.27	5.27	12014
IBERSOL	20050223	5.28	5.28	5.25	5.25	3067
IBERSOL	20050224	5.25	5.25	5.25	5.25	50
IBERSOL	20050225	5.24	5.24	5.21	5.21	60
IBERSOL	20050228	5.23	5.23	5.22	5.22	500
IBERSOL	20050301	5.23	5.23	5.23	5.23	10000
IBERSOL	20050302	5.23	5.25	5.23	5.25	650
IBERSOL	20050303	5.39	5.39	5.3	5.3	4350
IBERSOL	20050304	5.33	5.37	5.26	5.26	7781
IBERSOL	20050307	5.4	5.4	5.22	5.22	24374
IBERSOL	20050308	5.25	5.25	5.25	5.25	16600
IBERSOL	20050310	5.25	5.27	5.25	5.27	2510
IBERSOL	20050311	5.23	5.23	5.23	5.23	100
IBERSOL	20050314	5.22	5.22	5.22	5.22	340
IBERSOL	20050315	5.23	5.23	5.16	5.16	5012
IBERSOL	20050316	5.15	5.15	5.15	5.15	400
IBERSOL	20050317	5.1	5.16	5.1	5.16	1200
IBERSOL	20050318	5.15	5.2	5.15	5.2	1853
IBERSOL	20050321	0	0	0	5.2	0
IBERSOL	20050322	5.19	5.19	5.19	5.19	125
IBERSOL	20050323	5.14	5.14	5.14	5.14	300
IBERSOL	20050329	5.16	5.17	5.16	5.17	2100
IBERSOL	20050330	5.16	5.16	5.16	5.16	800
IBERSOL	20050331	5.17	5.17	5.15	5.15	9454
IBERSOL	20050401	5.22	5.22	5	5.2	3419
IBERSOL	20050404	5.07	5.1	5.06	5.1	16060
IBERSOL	20050405	5.1	5.1	5.1	5.1	58641
IBERSOL	20050406	5.16	5.16	5.15	5.15	1300
IBERSOL	20050407	5.13	5.13	5.13	5.13	3000
IBERSOL	20050408	5.12	5.12	5.1	5.1	1250
IBERSOL	20050411	5.1	5.12	5.1	5.12	450
IBERSOL	20050412	5.12	5.13	5.12	5.12	12300
IBERSOL	20050413	5.12	5.19	5.12	5.19	3955
IBERSOL	20050415	5.19	5.19	5.16	5.16	2
IBERSOL	20050418	5.06	5.1	5.01	5.1	4049
IBERSOL	20050419	5.1	5.2	5.1	5.2	61725
IBERSOL	20050420	5.2	5.28	5.2	5.27	2325
IBERSOL	20050422	5.25	5.27	5.25	5.27	58500
IBERSOL	20050425	0	0	0	5.27	0
IBERSOL	20050427	5.2	5.2	5.2	5.2	5000
IBERSOL	20050428	5.2	5.2	5.11	5.11	3000
IBERSOL	20050429	0	0	0	5.11	0
IBERSOL	20050503	5.12	5.12	5.12	5.12	3000
IBERSOL	20050504	5.19	5.2	5.18	5.18	21000
IBERSOL	20050505	5.2	5.2	5.2	5.2	2000
IBERSOL	20050506	5.22	5.22	5.22	5.22	200
IBERSOL	20050509	5.25	5.28	5.25	5.28	100
IBERSOL	20050510	5.22	5.22	5.18	5.18	2300
IBERSOL	20050512	5.1	5.2	5.1	5.2	8200
IBERSOL	20050513	5.16	5.16	5.16	5.16	1000
IBERSOL	20050516	5.16	5.16	5.16	5.16	5600
IBERSOL	20050517	5.19	5.2	5.19	5.2	2549
IBERSOL	20050518	5.2	5.25	5.2	5.25	3500
IBERSOL	20050519	5.25	5.3	5.25	5.3	8095
IBERSOL	20050520	5.25	5.25	5.25	5.25	86500
IBERSOL	20050523	5.23	5.3	5.23	5.3	109050
IBERSOL	20050524	5.23	5.28	5.23	5.28	1105
IBERSOL	20050525	5.3	5.35	5.26	5.35	64550
IBERSOL	20050526	5.3	5.3	5.3	5.3	1000
IBERSOL	20050530	5.12	5.2	5.12	5.2	1030
IBERSOL	20050531	5.27	5.3	5.27	5.3	143080
IBERSOL	20050601	5.45	5.45	5.45	5.45	1
IBERSOL	20050602	5.34	5.34	5.25	5.25	3000
IBERSOL	20050606	5.25	5.25	5.25	5.25	4500
IBERSOL	20050607	5.22	5.22	5.22	5.22	300
IBERSOL	20050608	5.2	5.2	5.18	5.18	3150
IBERSOL	20050609	5.14	5.2	5.1	5.2	156150
IBERSOL	20050610	5.27	5.27	5.27	5.27	778
IMPRESA	20040112	3.51	3.59	3.51	3.59	218930
IMPRESA	20040113	3.59	3.78	3.59	3.76	529524
IMPRESA	20040114	3.77	3.9	3.77	3.84	209659
IMPRESA	20040115	3.82	3.99	3.8	3.97	262847
IMPRESA	20040116	4	4.15	4	4.08	464426
IMPRESA	20040119	4.2	4.35	4.15	4.25	529821
IMPRESA	20040120	4.27	4.27	4.08	4.11	399553
IMPRESA	20040121	4.11	4.18	4.08	4.1	252207
IMPRESA	20040122	4.11	4.11	4.05	4.07	132491
IMPRESA	20040123	4.05	4.13	4.05	4.12	148510
IMPRESA	20040126	4.15	4.15	4.1	4.14	92217
IMPRESA	20040127	4.15	4.17	4.12	4.15	202951
IMPRESA	20040128	4.13	4.2	4.12	4.2	154083
IMPRESA	20040129	4.15	4.2	4.15	4.18	121741
IMPRESA	20040130	4.18	4.18	4.11	4.15	106157
IMPRESA	20040202	4.15	4.2	4.13	4.17	258770
IMPRESA	20040203	4.19	4.21	4.15	4.16	102943
IMPRESA	20040204	4.19	4.19	4.08	4.08	66068
IMPRESA	20040205	4.08	4.15	4.08	4.1	76426
IMPRESA	20040206	4.1	4.13	4.1	4.13	54315
IMPRESA	20040209	4.15	4.17	4.12	4.17	78722
IMPRESA	20040210	4.14	4.22	4.14	4.21	130346
IMPRESA	20040211	4.18	4.34	4.18	4.34	198833
IMPRESA	20040212	4.37	4.49	4.35	4.39	260922
IMPRESA	20040213	4.37	4.41	4.26	4.35	120434
IMPRESA	20040216	4.3	4.34	4.28	4.28	56963
IMPRESA	20040217	4.34	4.37	4.31	4.36	100157
IMPRESA	20040218	4.36	4.44	4.36	4.38	100467
IMPRESA	20040219	4.38	4.4	4.32	4.34	56442
IMPRESA	20040220	4.33	4.35	4.29	4.3	62359
IMPRESA	20040223	4.31	4.33	4.31	4.31	54353
IMPRESA	20040224	4.31	4.32	4.31	4.32	8140
IMPRESA	20040225	4.32	4.32	4.28	4.3	91587
IMPRESA	20040226	4.3	4.33	4.28	4.33	146829
IMPRESA	20040227	4.28	4.34	4.28	4.32	36605
IMPRESA	20040301	4.27	4.32	4.27	4.32	135368
IMPRESA	20040302	4.32	4.32	4.28	4.28	46827
IMPRESA	20040303	4.28	4.3	4.17	4.2	301453
IMPRESA	20040304	4.2	4.24	4.17	4.17	166581
IMPRESA	20040305	4.17	4.21	4.1	4.2	226452
IMPRESA	20040308	4.25	4.26	4.2	4.24	147848
IMPRESA	20040309	4.22	4.22	4.12	4.15	348553
IMPRESA	20040310	4.16	4.16	3.9	4.03	230044
IMPRESA	20040311	3.94	3.94	3.73	3.87	676693
IMPRESA	20040312	3.75	4.1	3.6	3.98	833267
IMPRESA	20040315	4	4	3.91	3.96	114925
IMPRESA	20040316	3.96	4	3.94	3.97	361654
IMPRESA	20040317	3.95	4.1	3.95	4.03	118443
IMPRESA	20040318	4.1	4.1	4	4	131696
IMPRESA	20040319	4.09	4.09	3.87	3.92	423747
IMPRESA	20040322	3.89	3.92	3.67	3.75	394911
IMPRESA	20040323	3.7	3.75	3.63	3.67	147066
IMPRESA	20040324	3.68	3.7	3.5	3.65	158662
IMPRESA	20040325	3.65	3.83	3.65	3.81	295822
IMPRESA	20040326	3.88	3.89	3.8	3.84	108086
IMPRESA	20040329	3.81	3.94	3.81	3.86	25823
IMPRESA	20040330	3.9	3.93	3.85	3.93	63933
IMPRESA	20040331	3.94	4	3.94	4	88346
IMPRESA	20040401	4	4.02	3.95	4	35693
IMPRESA	20040402	3.96	4.07	3.96	4.04	124882
IMPRESA	20040405	3.94	4.16	3.94	4.16	181350
IMPRESA	20040406	4.17	4.17	4.11	4.16	81585
IMPRESA	20040407	4.11	4.13	4.04	4.05	181298
IMPRESA	20040408	4.05	4.11	4.05	4.1	156475
IMPRESA	20040413	4.07	4.13	4.07	4.13	29849
IMPRESA	20040414	4.1	4.13	4.06	4.13	55153
IMPRESA	20040415	4.05	4.12	4.05	4.12	6266
IMPRESA	20040416	4.12	4.26	4.09	4.26	265260
IMPRESA	20040419	4.25	4.25	4.18	4.21	27167
IMPRESA	20040420	4.21	4.21	4.16	4.16	20366
IMPRESA	20040421	4.16	4.16	4.13	4.16	13602
IMPRESA	20040422	4.15	4.2	4.15	4.2	57221
IMPRESA	20040423	4.2	4.22	4.15	4.21	63188
IMPRESA	20040426	4.25	4.26	4.22	4.25	72470
IMPRESA	20040427	4.25	4.3	4.22	4.22	97935
IMPRESA	20040428	4.2	4.23	4.15	4.15	41841
IMPRESA	20040429	4.18	4.21	4.15	4.2	97999
IMPRESA	20040430	4.2	4.22	4.18	4.2	33103
IMPRESA	20040503	4.2	4.2	4.15	4.18	5194
IMPRESA	20040504	4.15	4.28	4.15	4.28	76821
IMPRESA	20040505	4.23	4.23	4.16	4.19	88885
IMPRESA	20040506	4.18	4.21	4.12	4.12	121929
IMPRESA	20040507	4.14	4.16	4.13	4.14	62258
IMPRESA	20040510	4.12	4.12	3.99	4	126762
IMPRESA	20040511	4.01	4.07	4.01	4.04	91607
IMPRESA	20040512	4.05	4.1	4	4.03	56041
IMPRESA	20040513	4	4.09	4	4.05	29906
IMPRESA	20040514	4.02	4.03	4.01	4.01	29702
IMPRESA	20040517	3.9	3.96	3.8	3.95	138748
IMPRESA	20040518	3.83	3.94	3.83	3.9	85206
IMPRESA	20040519	3.92	4	3.92	3.99	152681
IMPRESA	20040520	3.97	3.97	3.87	3.92	73841
IMPRESA	20040521	3.93	3.95	3.85	3.86	38009
IMPRESA	20040524	3.88	3.93	3.86	3.88	110062
IMPRESA	20040525	3.87	3.87	3.82	3.84	12574
IMPRESA	20040526	3.85	3.87	3.82	3.87	15667
IMPRESA	20040527	3.81	3.84	3.8	3.82	59335
IMPRESA	20040528	3.83	3.83	3.79	3.81	44538
IMPRESA	20040531	3.8	3.81	3.76	3.79	41633
IMPRESA	20040601	3.76	3.77	3.73	3.73	63287
IMPRESA	20040602	3.74	3.77	3.72	3.74	75504
IMPRESA	20040603	3.73	3.73	3.7	3.71	40459
IMPRESA	20040604	3.72	3.78	3.72	3.77	81494
IMPRESA	20040607	3.77	3.88	3.77	3.88	237325
IMPRESA	20040608	3.88	3.92	3.87	3.9	82923
IMPRESA	20040609	3.87	3.92	3.83	3.87	27617
IMPRESA	20040610	3.85	3.89	3.84	3.89	4883
IMPRESA	20040611	3.85	3.88	3.83	3.84	41866
IMPRESA	20040614	3.85	3.85	3.76	3.76	34607
IMPRESA	20040615	3.79	3.79	3.67	3.75	191888
IMPRESA	20040616	3.76	3.8	3.75	3.79	100996
IMPRESA	20040617	3.8	3.87	3.76	3.85	193460
IMPRESA	20040618	3.85	3.85	3.8	3.84	469689
IMPRESA	20040621	3.84	3.86	3.82	3.85	23827
IMPRESA	20040622	3.85	3.85	3.82	3.83	18892
IMPRESA	20040623	3.84	4.07	3.84	4	881102
IMPRESA	20040624	4	4.03	3.99	4	32089
IMPRESA	20040625	4	4	3.95	3.97	10163
IMPRESA	20040628	3.96	3.99	3.96	3.98	98674
IMPRESA	20040629	3.97	4.03	3.96	4	124395
IMPRESA	20040630	3.99	4.04	3.97	3.98	38171
IMPRESA	20040701	3.98	4.06	3.98	4	121754
IMPRESA	20040702	3.98	4.05	3.91	3.96	147780
IMPRESA	20040705	3.99	3.99	3.96	3.98	76023
IMPRESA	20040706	3.96	3.99	3.96	3.99	22414
IMPRESA	20040707	3.97	3.97	3.9	3.9	127129
IMPRESA	20040708	3.86	3.88	3.86	3.86	107302
IMPRESA	20040709	3.86	3.88	3.86	3.86	141358
IMPRESA	20040712	3.91	3.97	3.91	3.95	63520
IMPRESA	20040713	3.96	3.99	3.91	3.99	26003
IMPRESA	20040714	3.96	3.98	3.88	3.94	100690
IMPRESA	20040715	3.93	4	3.93	3.98	140318
IMPRESA	20040716	3.99	4.02	3.98	4	76922
IMPRESA	20040719	4	4	3.97	3.97	39783
IMPRESA	20040720	3.97	3.97	3.94	3.94	17137
IMPRESA	20040721	3.93	4	3.92	4	21014
IMPRESA	20040722	3.99	4	3.95	3.99	49827
IMPRESA	20040723	3.95	4.02	3.95	4	58190
IMPRESA	20040726	4	4.1	4	4.07	231627
IMPRESA	20040727	4.07	4.08	4	4.02	110019
IMPRESA	20040728	4.03	4.04	4.01	4.04	91650
IMPRESA	20040729	4.04	4.08	4.02	4.08	84726
IMPRESA	20040730	4.04	4.14	4.04	4.14	115843
IMPRESA	20040802	4.08	4.2	4.08	4.2	401515
IMPRESA	20040803	4.14	4.21	4.14	4.2	301742
IMPRESA	20040804	4.14	4.19	4.14	4.18	39548
IMPRESA	20040805	4.15	4.16	4.08	4.15	71039
IMPRESA	20040806	4.15	4.15	4.01	4.01	33892
IMPRESA	20040809	4	4.04	3.93	3.94	32390
IMPRESA	20040810	3.95	4	3.95	3.95	22543
IMPRESA	20040811	3.98	4	3.92	3.95	73353
IMPRESA	20040812	3.91	3.98	3.91	3.97	15838
IMPRESA	20040813	3.98	3.98	3.93	3.93	19564
IMPRESA	20040816	3.93	3.93	3.89	3.91	54073
IMPRESA	20040817	3.91	3.93	3.91	3.92	11605
IMPRESA	20040818	3.93	3.96	3.89	3.9	288239
IMPRESA	20040819	3.92	3.92	3.89	3.89	14144
IMPRESA	20040820	3.89	3.91	3.88	3.91	6557
IMPRESA	20040823	3.88	3.92	3.86	3.9	282376
IMPRESA	20040824	3.9	3.9	3.89	3.89	8391
IMPRESA	20040825	3.89	3.93	3.89	3.93	113200
IMPRESA	20040826	3.92	3.95	3.92	3.94	77761
IMPRESA	20040827	3.93	3.95	3.93	3.95	29308
IMPRESA	20040830	3.95	3.95	3.9	3.91	8146
IMPRESA	20040831	3.93	3.94	3.92	3.94	18845
IMPRESA	20040901	3.92	3.98	3.91	3.93	7213
IMPRESA	20040902	3.93	3.95	3.93	3.94	5132
IMPRESA	20040903	3.93	3.97	3.93	3.97	15693
IMPRESA	20040906	3.93	3.97	3.93	3.96	181436
IMPRESA	20040907	3.97	4.05	3.97	4.04	68472
IMPRESA	20040908	4.04	4.09	4.02	4.09	141238
IMPRESA	20040909	4.1	4.11	4.06	4.09	63041
IMPRESA	20040910	4.1	4.1	4.05	4.1	166333
IMPRESA	20040913	4.07	4.12	4.07	4.11	52787
IMPRESA	20040914	4.08	4.16	4.08	4.15	159223
IMPRESA	20040915	4.16	4.2	4.15	4.16	168156
IMPRESA	20040916	4.16	4.18	4.11	4.15	134199
IMPRESA	20040917	4.13	4.16	4.13	4.15	13061
IMPRESA	20040920	4.13	4.18	4.12	4.16	75545
IMPRESA	20040921	4.14	4.27	4.14	4.26	208231
IMPRESA	20040922	4.22	4.27	4.2	4.27	70786
IMPRESA	20040923	4.26	4.28	4.25	4.28	76258
IMPRESA	20040924	4.2	4.36	4.2	4.33	187735
IMPRESA	20040927	4.21	4.36	4.21	4.35	109610
IMPRESA	20040928	4.33	4.38	4.32	4.36	55929
IMPRESA	20040929	4.35	4.52	4.35	4.48	619995
IMPRESA	20040930	4.49	4.5	4.44	4.48	113283
IMPRESA	20041001	4.47	4.55	4.38	4.55	135546
IMPRESA	20041004	4.4	4.55	4.4	4.5	157394
IMPRESA	20041005	4.5	4.52	4.43	4.43	99382
IMPRESA	20041006	4.5	4.5	4.42	4.43	20586
IMPRESA	20041007	4.44	4.49	4.41	4.47	103675
IMPRESA	20041008	4.45	4.54	4.45	4.5	80097
IMPRESA	20041011	4.5	4.51	4.48	4.5	26974
IMPRESA	20041012	4.44	4.49	4.44	4.45	45240
IMPRESA	20041013	4.42	4.54	4.42	4.49	130665
IMPRESA	20041014	4.49	4.54	4.49	4.54	135799
IMPRESA	20041015	4.54	4.58	4.49	4.58	213089
IMPRESA	20041018	4.6	4.62	4.51	4.55	157916
IMPRESA	20041019	4.57	4.7	4.55	4.68	386479
IMPRESA	20041020	4.7	4.7	4.6	4.65	56083
IMPRESA	20041021	4.65	4.68	4.64	4.66	41549
IMPRESA	20041022	4.65	4.78	4.62	4.73	166675
IMPRESA	20041025	4.69	4.7	4.64	4.7	192202
IMPRESA	20041026	4.65	4.65	4.45	4.47	263579
IMPRESA	20041027	4.52	4.52	4.45	4.49	86878
IMPRESA	20041028	4.51	4.55	4.5	4.55	81951
IMPRESA	20041029	4.52	4.58	4.52	4.56	100777
IMPRESA	20041101	4.55	4.65	4.55	4.58	27486
IMPRESA	20041102	4.63	4.64	4.6	4.62	109218
IMPRESA	20041103	4.62	4.62	4.58	4.62	63204
IMPRESA	20041104	4.59	4.6	4.5	4.5	124509
IMPRESA	20041107	4.51	4.54	4.5	4.54	78216
IMPRESA	20041108	4.51	4.51	4.49	4.49	123770
IMPRESA	20041109	4.48	4.52	4.48	4.49	50215
IMPRESA	20041110	4.47	4.49	4.47	4.48	62486
IMPRESA	20041111	4.47	4.5	4.47	4.48	224039
IMPRESA	20041112	4.55	4.91	4.55	4.89	783533
IMPRESA	20041115	4.92	4.97	4.89	4.9	260211
IMPRESA	20041116	4.9	4.92	4.8	4.85	143308
IMPRESA	20041117	4.82	4.85	4.76	4.8	49424
IMPRESA	20041118	4.8	4.87	4.8	4.87	301800
IMPRESA	20041119	4.79	4.88	4.79	4.87	1722319
IMPRESA	20041122	4.85	4.87	4.78	4.85	59352
IMPRESA	20041123	4.81	4.9	4.8	4.85	208731
IMPRESA	20041124	4.85	4.95	4.85	4.9	68487
IMPRESA	20041125	4.81	4.97	4.81	4.95	185575
IMPRESA	20041126	4.98	5.28	4.98	5.2	558742
IMPRESA	20041129	5.22	5.37	5.15	5.22	176088
IMPRESA	20041130	5.22	5.25	5.15	5.17	220156
IMPRESA	20041201	5.16	5.17	5.07	5.17	117712
IMPRESA	20041202	5.17	5.23	5.17	5.21	104316
IMPRESA	20041203	5.2	5.35	5.2	5.3	444507
IMPRESA	20041206	5.3	5.34	5.26	5.3	18566
IMPRESA	20041207	5.34	5.39	5.34	5.38	130526
IMPRESA	20041208	5.38	5.42	5.3	5.3	175979
IMPRESA	20041209	5.42	5.42	5.3	5.35	181221
IMPRESA	20041210	5.4	5.4	5.35	5.37	52666
IMPRESA	20041213	5.36	5.45	5.36	5.42	125085
IMPRESA	20041214	5.45	5.48	5.43	5.46	112145
IMPRESA	20041215	5.46	5.52	5.46	5.52	72716
IMPRESA	20041216	5.52	5.6	5.46	5.57	120697
IMPRESA	20041217	5.58	5.75	5.58	5.7	346650
IMPRESA	20041220	5.75	5.85	5.72	5.74	178564
IMPRESA	20041221	5.76	5.76	5.65	5.7	78564
IMPRESA	20041222	5.66	5.67	5.44	5.65	356433
IMPRESA	20041223	5.79	5.85	5.67	5.75	873612
IMPRESA	20041224	5.66	5.75	5.66	5.75	27640
IMPRESA	20041227	5.75	5.8	5.7	5.8	336880
IMPRESA	20041228	5.78	5.85	5.77	5.79	317333
IMPRESA	20041229	5.79	5.81	5.78	5.8	374560
IMPRESA	20041230	5.78	5.9	5.66	5.9	556526
IMPRESA	20041231	5.8	5.8	5.75	5.8	121404
IMPRESA	20050103	5.8	5.83	5.78	5.78	62752
IMPRESA	20050104	5.78	5.78	5.7	5.7	106043
IMPRESA	20050105	5.76	5.76	5.69	5.7	85047
IMPRESA	20050106	5.69	5.7	5.68	5.68	39112
IMPRESA	20050107	5.69	5.7	5.65	5.67	262232
IMPRESA	20050110	5.67	5.68	5.65	5.67	91899
IMPRESA	20050111	5.66	5.66	5.59	5.65	95007
IMPRESA	20050112	5.6	5.65	5.6	5.62	239519
IMPRESA	20050114	5.64	5.68	5.64	5.65	215410
IMPRESA	20050117	5.65	5.68	5.61	5.67	131748
IMPRESA	20050118	5.64	5.69	5.62	5.62	10577
IMPRESA	20050119	5.61	5.7	5.61	5.7	664273
IMPRESA	20050120	5.7	5.76	5.65	5.76	53118
IMPRESA	20050121	5.76	5.87	5.72	5.84	461159
IMPRESA	20050124	5.79	5.81	5.77	5.78	25723
IMPRESA	20050125	5.76	5.82	5.76	5.8	84782
IMPRESA	20050126	5.76	5.81	5.76	5.79	162009
IMPRESA	20050127	5.77	5.83	5.77	5.8	74853
IMPRESA	20050128	5.8	5.87	5.8	5.85	106059
IMPRESA	20050131	5.85	5.93	5.85	5.9	151299
IMPRESA	20050201	5.9	5.93	5.86	5.93	117682
IMPRESA	20050202	5.94	5.94	5.81	5.86	65444
IMPRESA	20050203	5.9	5.95	5.86	5.95	110743
IMPRESA	20050207	5.98	6.09	5.98	6.01	164519
IMPRESA	20050208	6	6.07	6	6.05	18721
IMPRESA	20050209	6.06	6.1	6.03	6.03	81923
IMPRESA	20050210	6	6.01	5.88	5.88	79259
IMPRESA	20050211	5.89	5.92	5.88	5.89	75745
IMPRESA	20050214	5.89	5.9	5.88	5.88	28386
IMPRESA	20050215	5.86	5.88	5.86	5.88	51939
IMPRESA	20050216	5.88	5.89	5.86	5.88	54464
IMPRESA	20050217	5.88	5.88	5.84	5.85	5549
IMPRESA	20050218	5.83	5.85	5.82	5.82	18522
IMPRESA	20050221	5.8	5.85	5.8	5.85	24353
IMPRESA	20050222	5.82	5.85	5.8	5.8	48656
IMPRESA	20050223	5.8	5.8	5.62	5.65	165634
IMPRESA	20050224	5.61	5.66	5.61	5.66	47366
IMPRESA	20050225	5.55	5.72	5.55	5.69	148747
IMPRESA	20050228	5.68	5.69	5.62	5.63	31877
IMPRESA	20050301	5.62	5.69	5.6	5.69	5606
IMPRESA	20050302	5.69	5.69	5.62	5.63	25488
IMPRESA	20050303	5.63	5.78	5.62	5.75	88483
IMPRESA	20050304	5.71	5.75	5.62	5.63	119933
IMPRESA	20050307	5.64	5.75	5.64	5.7	16432
IMPRESA	20050308	5.77	5.77	5.62	5.66	98477
IMPRESA	20050309	5.63	5.64	5.56	5.56	187779
IMPRESA	20050310	5.56	5.56	5.39	5.41	151546
IMPRESA	20050311	5.4	5.44	5.35	5.38	102481
IMPRESA	20050314	5.38	5.41	5.38	5.4	274230
IMPRESA	20050315	5.4	5.58	5.4	5.45	223781
IMPRESA	20050316	5.45	5.46	5.41	5.44	13637
IMPRESA	20050317	5.48	5.48	5.37	5.38	154572
IMPRESA	20050318	5.44	5.48	5.38	5.45	135332
IMPRESA	20050321	5.41	5.45	5.41	5.45	66557
IMPRESA	20050322	5.41	5.45	5.39	5.43	144365
IMPRESA	20050323	5.38	5.5	5.38	5.5	295284
IMPRESA	20050329	5.5	5.55	5.5	5.52	102094
IMPRESA	20050330	5.43	5.55	5.43	5.55	39372
IMPRESA	20050331	5.52	5.6	5.52	5.55	270847
IMPRESA	20050401	5.5	5.55	5.4	5.41	221518
IMPRESA	20050404	5.42	5.42	5.36	5.4	74871
IMPRESA	20050405	5.4	5.43	5.39	5.43	121355
IMPRESA	20050406	5.43	5.5	5.43	5.45	66648
IMPRESA	20050407	5.49	5.49	5.45	5.49	238497
IMPRESA	20050408	5.45	5.5	5.45	5.5	139571
IMPRESA	20050411	5.5	5.5	5.46	5.5	55506
IMPRESA	20050412	5.46	5.5	5.46	5.47	63921
IMPRESA	20050413	5.46	5.5	5.46	5.49	197027
IMPRESA	20050415	5.46	5.47	5.43	5.46	103337
IMPRESA	20050418	5.43	5.43	5.4	5.42	224613
IMPRESA	20050419	5.43	5.43	5.36	5.4	174869
IMPRESA	20050420	5.42	5.42	5.4	5.4	67003
IMPRESA	20050421	5.38	5.41	5.38	5.4	126456
IMPRESA	20050422	5.44	5.47	5.41	5.47	50466
IMPRESA	20050425	5.45	5.45	5.4	5.4	296903
IMPRESA	20050426	5.48	5.49	5.42	5.47	7212
IMPRESA	20050427	5.5	5.57	5.5	5.54	198800
IMPRESA	20050428	5.41	5.53	5.41	5.49	12573
IMPRESA	20050429	5.52	5.52	5.49	5.51	27591
IMPRESA	20050502	5.41	5.48	5.41	5.44	3716
IMPRESA	20050503	5.4	5.45	5.4	5.43	3897
IMPRESA	20050504	5.45	5.54	5.45	5.54	110527
IMPRESA	20050505	5.46	5.55	5.46	5.53	49532
IMPRESA	20050506	5.55	5.57	5.5	5.57	20379
IMPRESA	20050509	5.57	5.57	5.5	5.56	9046
IMPRESA	20050510	5.5	5.56	5.45	5.56	19901
IMPRESA	20050512	5.48	5.52	5.48	5.52	3716
IMPRESA	20050513	5.52	5.62	5.52	5.62	229787
IMPRESA	20050516	5.58	5.64	5.58	5.6	38582
IMPRESA	20050517	5.58	5.61	5.58	5.61	163709
IMPRESA	20050518	5.57	5.77	5.57	5.77	317450
IMPRESA	20050519	5.75	5.79	5.72	5.73	43508
IMPRESA	20050520	5.7	5.88	5.7	5.84	192646
IMPRESA	20050523	5.8	5.96	5.8	5.9	421692
IMPRESA	20050524	5.87	5.97	5.87	5.92	304073
IMPRESA	20050525	5.93	5.95	5.82	5.85	463227
IMPRESA	20050526	5.79	5.79	5.72	5.75	65376
IMPRESA	20050527	5.75	5.76	5.65	5.66	44722
IMPRESA	20050530	5.56	5.62	5.56	5.61	71529
IMPRESA	20050531	5.57	5.59	5.5	5.5	63346
IMPRESA	20050601	5.45	5.55	5.45	5.5	64076
IMPRESA	20050602	5.45	5.6	5.45	5.45	346983
IMPRESA	20050603	5.45	5.52	5.45	5.5	385893
IMPRESA	20050606	5.5	5.5	5.46	5.49	351277
IMPRESA	20050607	5.49	5.55	5.21	5.3	502939
IMPRESA	20050608	5.21	5.29	5.16	5.22	184660
IMPRESA	20050609	4.99	5.19	4.99	5.15	318797
IMPRESA	20050610	5.15	5.3	5.15	5.29	74978
INAPA	20040112	2.74	2.75	2.66	2.7	3358
INAPA	20040113	2.67	2.68	2.66	2.68	10581
INAPA	20040114	2.69	2.7	2.64	2.69	5000
INAPA	20040115	2.69	2.69	2.65	2.69	4050
INAPA	20040116	2.66	2.67	2.65	2.67	23150
INAPA	20040119	2.67	2.71	2.65	2.71	1616
INAPA	20040120	2.66	2.7	2.65	2.7	3607
INAPA	20040121	2.66	2.66	2.61	2.66	9364
INAPA	20040122	2.66	2.74	2.65	2.74	6433
INAPA	20040123	2.73	2.73	2.65	2.72	8800
INAPA	20040126	2.7	2.7	2.7	2.7	7519
INAPA	20040127	2.7	2.76	2.69	2.76	28100
INAPA	20040128	2.71	2.75	2.71	2.75	8160
INAPA	20040129	2.75	2.75	2.75	2.75	100
INAPA	20040130	2.71	2.74	2.71	2.74	230
INAPA	20040202	2.74	2.8	2.74	2.8	27518
INAPA	20040203	2.8	2.8	2.77	2.8	13983
INAPA	20040204	2.77	2.77	2.77	2.77	3000
INAPA	20040205	2.77	2.79	2.7	2.79	17450
INAPA	20040206	2.75	2.79	2.75	2.79	1702
INAPA	20040209	2.79	2.79	2.76	2.76	23600
INAPA	20040210	2.77	2.78	2.76	2.77	12330
INAPA	20040211	2.78	2.81	2.78	2.8	21911
INAPA	20040212	2.82	2.87	2.81	2.85	695726
INAPA	20040213	2.88	2.89	2.84	2.84	19210
INAPA	20040216	2.85	2.98	2.85	2.92	30712
INAPA	20040217	2.95	3.24	2.95	3.06	74919
INAPA	20040218	3.11	3.31	3.11	3.2	56102
INAPA	20040219	3.2	3.2	3.07	3.18	121219
INAPA	20040220	3.15	3.15	3.05	3.09	19060
INAPA	20040223	3.1	3.14	3.08	3.13	12600
INAPA	20040224	3.09	3.09	3.07	3.08	7400
INAPA	20040225	3.11	3.11	3.07	3.08	24580
INAPA	20040226	3.08	3.09	3.07	3.07	46300
INAPA	20040227	3.06	3.06	3.02	3.04	21301
INAPA	20040301	3.05	3.1	3.01	3.04	85869
INAPA	20040302	3.04	3.09	3.01	3.09	58866
INAPA	20040303	3.1	3.1	3.05	3.08	11476
INAPA	20040304	3.08	3.15	3.08	3.15	13850
INAPA	20040305	3.12	3.13	3.11	3.13	5605
INAPA	20040308	3.12	3.23	3.12	3.23	20086
INAPA	20040309	3.21	3.21	3.15	3.21	10191
INAPA	20040310	3.15	3.17	2.95	3.17	74542
INAPA	20040311	3.04	3.17	3	3.17	31710
INAPA	20040312	3.06	3.2	3.06	3.2	13000
INAPA	20040315	3.2	3.2	3.1	3.19	1670
INAPA	20040316	3.1	3.18	3.09	3.18	5300
INAPA	20040317	3.13	3.17	3.13	3.17	298
INAPA	20040318	3.17	3.18	3.16	3.16	2750
INAPA	20040319	3.15	3.16	3.09	3.16	2000
INAPA	20040322	3.09	3.17	3.03	3.17	3100
INAPA	20040323	3.15	3.15	3.15	3.15	100
INAPA	20040324	3.12	3.15	3.12	3.15	1100
INAPA	20040325	3.13	3.14	3.09	3.14	3000
INAPA	20040326	3.15	3.15	3.07	3.15	1930
INAPA	20040329	3.12	3.13	3.08	3.13	1930
INAPA	20040330	3.06	3.14	3.05	3.14	10028
INAPA	20040331	3.11	3.12	3.05	3.09	7900
INAPA	20040401	3.09	3.1	3.08	3.1	18000
INAPA	20040402	3.1	3.11	3.09	3.09	1600
INAPA	20040405	3.09	3.12	3.08	3.1	300
INAPA	20040406	3.11	3.11	3.04	3.1	1082
INAPA	20040407	3.1	3.11	3.1	3.1	25100
INAPA	20040408	3.07	3.14	3.05	3.14	3806
INAPA	20040413	3.12	3.19	3.08	3.1	50878
INAPA	20040414	3.1	3.11	3.07	3.11	1100
INAPA	20040415	3.12	3.27	3.12	3.22	78193
INAPA	20040416	3.23	3.38	3.16	3.22	129017
INAPA	20040419	3.23	3.29	3.21	3.21	46368
INAPA	20040420	3.18	3.21	3.18	3.21	12514
INAPA	20040421	3.18	3.19	3.16	3.19	1370
INAPA	20040422	3.12	3.16	3.12	3.16	24703
INAPA	20040423	3.17	3.25	3.17	3.19	18497
INAPA	20040426	3.14	3.14	3.14	3.14	1000
INAPA	20040427	3.11	3.16	3.1	3.16	4430
INAPA	20040428	3.16	3.23	3.12	3.12	14040
INAPA	20040429	3.21	3.21	3.12	3.17	2240
INAPA	20040430	3.15	3.17	3.11	3.17	1742
INAPA	20040503	3.14	3.22	3.13	3.16	19499
INAPA	20040504	3.13	3.16	3.13	3.16	6100
INAPA	20040505	3.17	3.24	3.17	3.23	16651
INAPA	20040506	3.18	3.2	3.12	3.18	12833
INAPA	20040507	3.19	3.19	3.19	3.19	100
INAPA	20040510	3.03	3.12	3	3.12	2400
INAPA	20040511	3.12	3.16	3.12	3.16	1010
INAPA	20040512	3.16	3.17	3.09	3.1	16850
INAPA	20040513	3.08	3.09	3.08	3.08	12400
INAPA	20040514	3.06	3.06	3	3	8566
INAPA	20040517	3	3.09	2.97	3.09	18450
INAPA	20040518	3.1	3.1	3.1	3.1	100
INAPA	20040519	3.03	3.14	3.03	3.14	1780
INAPA	20040520	3.06	3.1	3.06	3.1	9850
INAPA	20040521	3.05	3.11	3.05	3.11	656
INAPA	20040524	3.07	3.12	3.07	3.12	230
INAPA	20040525	3.01	3.12	3.01	3.09	6240
INAPA	20040526	3.1	3.11	3.08	3.11	1232
INAPA	20040527	3.1	3.1	3.1	3.1	250
INAPA	20040528	3.06	3.13	3.05	3.13	1600
INAPA	20040531	3.1	3.1	3.1	3.1	1450
INAPA	20040601	3.13	3.13	3.12	3.12	3650
INAPA	20040602	3.07	3.11	3.07	3.11	202
INAPA	20040603	3.14	3.14	3.14	3.14	2000
INAPA	20040604	3.06	3.14	3.06	3.14	766
INAPA	20040607	3.13	3.13	3.13	3.13	100
INAPA	20040608	3.08	3.14	3.07	3.14	3000
INAPA	20040609	0	0	0	3.14	0
INAPA	20040610	3.13	3.13	3.13	3.13	100
INAPA	20040611	3.13	3.13	3.13	3.13	800
INAPA	20040614	3.07	3.12	3.06	3.12	1641
INAPA	20040615	3.13	3.13	3.13	3.13	150
INAPA	20040616	3.11	3.11	3.11	3.11	100
INAPA	20040617	3.06	3.13	3.06	3.13	1160
INAPA	20040618	3.09	3.12	3.08	3.11	12367
INAPA	20040621	3.1	3.1	3.1	3.1	250
INAPA	20040622	3.06	3.12	3.05	3.05	19096
INAPA	20040623	3.06	3.06	3.03	3.04	11530
INAPA	20040624	3.07	3.07	3.03	3.05	27700
INAPA	20040625	3.06	3.06	3.04	3.06	5700
INAPA	20040628	3.05	3.07	3.05	3.07	16133
INAPA	20040629	3.04	3.12	3.04	3.12	13366
INAPA	20040630	3.1	3.1	3.1	3.1	8867
INAPA	20040701	3.07	3.07	3.06	3.06	1700
INAPA	20040702	3.07	3.11	3.04	3.11	36000
INAPA	20040705	3.06	3.1	3.06	3.1	390
INAPA	20040706	3.01	3.09	3.01	3.09	1828
INAPA	20040707	3.07	3.08	3.03	3.08	765
INAPA	20040708	3.04	3.05	3.04	3.05	2600
INAPA	20040709	3.07	3.07	3.02	3.06	1021
INAPA	20040712	3.06	3.06	3.02	3.06	2444
INAPA	20040713	3.02	3.05	3	3.05	3666
INAPA	20040714	3	3.05	3	3.05	500
INAPA	20040715	3.03	3.03	3.03	3.03	100
INAPA	20040716	3	3.03	3	3.03	985
INAPA	20040719	3.03	3.05	3	3.05	3550
INAPA	20040720	3.05	3.05	3.05	3.05	100
INAPA	20040721	3.02	3.02	3.02	3.02	100
INAPA	20040722	3.02	3.02	3.02	3.02	50
INAPA	20040723	3	3.04	2.97	3	7750
INAPA	20040726	2.96	2.98	2.96	2.98	1847
INAPA	20040727	2.95	2.98	2.95	2.98	695
INAPA	20040728	2.91	3.04	2.91	2.99	3210
INAPA	20040729	2.95	3.01	2.91	3.01	1833
INAPA	20040730	2.95	2.96	2.91	2.96	3135
INAPA	20040802	2.96	3	2.91	3	1576
INAPA	20040803	2.9	3	2.9	3	620
INAPA	20040804	2.9	2.99	2.89	2.99	1113
INAPA	20040805	2.78	2.99	2.78	2.99	2200
INAPA	20040806	2.98	2.98	2.98	2.98	100
INAPA	20040809	2.97	2.97	2.97	2.97	50
INAPA	20040810	2.97	2.97	2.92	2.97	2518
INAPA	20040811	2.97	2.97	2.81	2.96	8892
INAPA	20040812	2.95	2.95	2.84	2.93	9702
INAPA	20040813	2.84	2.91	2.84	2.91	7500
INAPA	20040816	0	0	0	2.91	0
INAPA	20040817	2.91	2.93	2.88	2.88	5600
INAPA	20040818	2.84	2.86	2.83	2.86	7132
INAPA	20040819	2.9	2.93	2.83	2.92	6500
INAPA	20040820	2.9	2.9	2.9	2.9	100
INAPA	20040823	2.88	2.89	2.88	2.89	586
INAPA	20040824	2.87	2.9	2.86	2.89	9133
INAPA	20040825	2.89	2.89	2.89	2.89	100
INAPA	20040826	2.84	2.89	2.83	2.89	5715
INAPA	20040827	2.88	2.88	2.88	2.88	500
INAPA	20040830	2.9	2.9	2.9	2.9	1500
INAPA	20040831	2.88	2.89	2.88	2.89	1750
INAPA	20040901	2.9	2.94	2.9	2.94	700
INAPA	20040902	2.9	2.94	2.85	2.94	6903
INAPA	20040903	2.91	2.91	2.86	2.91	1630
INAPA	20040906	2.89	2.91	2.89	2.9	1400
INAPA	20040907	2.9	2.9	2.86	2.88	2000
INAPA	20040908	2.88	2.88	2.85	2.85	4200
INAPA	20040909	2.86	2.94	2.8	2.94	18302
INAPA	20040910	2.9	2.9	2.9	2.9	524
INAPA	20040913	2.91	2.91	2.84	2.89	15745
INAPA	20040914	2.86	2.87	2.85	2.85	17301
INAPA	20040915	2.85	2.85	2.82	2.82	9660
INAPA	20040916	2.82	2.9	2.82	2.89	38256
INAPA	20040917	2.88	2.88	2.85	2.87	3742
INAPA	20040920	2.87	2.87	2.87	2.87	100
INAPA	20040921	0	0	0	0	0
INAPA	20040922	2.83	2.85	2.83	2.85	200
INAPA	20040923	2.84	2.84	2.8	2.8	28140
INAPA	20040924	2.8	2.82	2.79	2.8	15750
INAPA	20040927	2.78	2.78	2.75	2.76	4824
INAPA	20040928	2.75	2.76	2.75	2.76	3195
INAPA	20040929	2.77	2.8	2.77	2.8	16269
INAPA	20040930	2.8	2.8	2.79	2.79	1401
INAPA	20041001	2.8	2.84	2.8	2.84	1600
INAPA	20041004	2.84	2.84	2.84	2.84	150
INAPA	20041005	2.84	2.84	2.84	2.84	50
INAPA	20041006	2.77	2.83	2.77	2.83	1166
INAPA	20041007	2.84	2.84	2.84	2.84	2000
INAPA	20041008	2.78	2.83	2.78	2.83	300
INAPA	20041011	2.78	2.84	2.76	2.82	22336
INAPA	20041012	2.79	2.79	2.79	2.79	1100
INAPA	20041013	2.79	2.8	2.79	2.8	3460
INAPA	20041014	2.77	2.8	2.77	2.8	3905
INAPA	20041015	2.8	2.8	2.78	2.78	2455
INAPA	20041018	2.76	2.8	2.76	2.8	15386
INAPA	20041019	2.78	2.78	2.78	2.78	14000
INAPA	20041020	2.78	2.78	2.78	2.78	14000
INAPA	20041021	2.76	2.79	2.76	2.79	14472
INAPA	20041022	2.76	2.79	2.76	2.79	14856
INAPA	20041025	2.79	2.79	2.79	2.79	100
INAPA	20041026	2.76	2.79	2.76	2.79	166
INAPA	20041027	2.76	2.76	2.76	2.76	3500
INAPA	20041028	2.75	2.78	2.71	2.78	9419
INAPA	20041029	2.74	2.78	2.74	2.78	5450
INAPA	20041101	2.71	2.78	2.71	2.78	750
INAPA	20041102	2.77	2.77	2.77	2.77	100
INAPA	20041103	2.72	2.77	2.72	2.77	300
INAPA	20041104	2.72	2.72	2.7	2.71	8500
INAPA	20041107	2.71	2.71	2.68	2.7	5625
INAPA	20041108	2.7	2.71	2.7	2.71	1670
INAPA	20041109	2.68	2.7	2.68	2.7	7380
INAPA	20041110	2.68	2.7	2.68	2.7	3100
INAPA	20041111	2.69	2.7	2.68	2.7	8448
INAPA	20041112	2.7	2.7	2.7	2.7	100
INAPA	20041115	2.7	2.71	2.7	2.71	28139
INAPA	20041116	2.73	2.73	2.7	2.73	2400
INAPA	20041117	2.69	2.72	2.69	2.72	1036
INAPA	20041118	2.7	2.7	2.69	2.7	2536
INAPA	20041119	2.69	2.7	2.61	2.7	11865
INAPA	20041122	2.72	2.72	2.64	2.65	12100
INAPA	20041123	2.66	2.69	2.66	2.68	13058
INAPA	20041124	2.68	2.68	2.68	2.68	100
INAPA	20041125	2.66	2.69	2.66	2.69	7301
INAPA	20041126	2.69	2.69	2.69	2.69	3061
INAPA	20041129	2.78	2.78	2.78	2.78	5000
INAPA	20041130	2.7	2.74	2.7	2.74	28499
INAPA	20041201	2.74	2.75	2.7	2.75	6425
INAPA	20041202	2.69	2.74	2.69	2.74	250
INAPA	20041203	2.74	2.74	2.67	2.67	19019
INAPA	20041206	2.68	2.68	2.68	2.68	1000
INAPA	20041207	2.68	2.68	2.68	2.68	100
INAPA	20041208	2.68	2.71	2.68	2.71	10000
INAPA	20041209	2.66	2.7	2.65	2.7	700
INAPA	20041210	2.65	2.71	2.65	2.71	130
INAPA	20041213	2.71	2.71	2.68	2.7	5067
INAPA	20041214	2.71	2.71	2.71	2.71	100
INAPA	20041215	2.65	2.69	2.65	2.69	3123
INAPA	20041216	2.67	2.7	2.66	2.7	5902
INAPA	20041217	2.67	2.7	2.67	2.67	34936
INAPA	20041220	2.65	2.65	2.65	2.65	2307
INAPA	20041221	2.63	2.63	2.6	2.63	18108
INAPA	20041222	2.6	2.68	2.6	2.62	390208
INAPA	20041223	2.6	2.6	2.55	2.57	17000
INAPA	20041224	0	0	0	2.57	0
INAPA	20041227	2.58	2.58	2.52	2.52	41813
INAPA	20041228	2.53	2.57	2.52	2.57	46447
INAPA	20041229	2.59	2.64	2.57	2.64	16810
INAPA	20041230	2.65	2.75	2.65	2.75	70717
INAPA	20041231	2.72	2.75	2.7	2.75	14209
INAPA	20050103	2.78	2.78	2.71	2.71	3013
INAPA	20050104	2.71	2.72	2.7	2.72	9099
INAPA	20050105	2.67	2.71	2.67	2.71	1350
INAPA	20050106	2.68	2.71	2.67	2.71	868
INAPA	20050107	2.67	2.71	2.67	2.71	1200
INAPA	20050110	2.65	2.69	2.63	2.65	4868
INAPA	20050111	2.65	2.69	2.65	2.69	2400
INAPA	20050112	2.65	2.65	2.65	2.65	5140
INAPA	20050114	2.65	2.69	2.65	2.69	560
INAPA	20050117	2.69	2.69	2.69	2.69	145
INAPA	20050118	2.69	2.69	2.69	2.69	375
INAPA	20050119	2.68	2.68	2.68	2.68	100
INAPA	20050120	2.65	2.7	2.65	2.7	6025
INAPA	20050121	2.68	2.7	2.68	2.7	1998
INAPA	20050124	2.7	2.7	2.7	2.7	5000
INAPA	20050125	2.68	2.7	2.68	2.7	7000
INAPA	20050126	2.66	2.69	2.65	2.69	860
INAPA	20050127	2.68	2.7	2.68	2.7	400
INAPA	20050128	2.7	2.7	2.7	2.7	8400
INAPA	20050131	2.71	2.71	2.67	2.7	1906
INAPA	20050201	2.69	2.7	2.68	2.7	13000
INAPA	20050202	2.7	2.7	2.7	2.7	100
INAPA	20050203	2.68	2.7	2.68	2.7	3500
INAPA	20050207	2.72	2.72	2.7	2.7	6100
INAPA	20050208	2.7	2.75	2.7	2.75	6000
INAPA	20050209	2.73	2.73	2.73	2.73	500
INAPA	20050210	2.71	2.73	2.71	2.73	175
INAPA	20050211	2.69	2.69	2.69	2.69	563
INAPA	20050214	2.68	2.7	2.67	2.7	2371
INAPA	20050215	2.7	2.7	2.7	2.7	2000
INAPA	20050216	2.7	2.7	2.7	2.7	100
INAPA	20050217	2.7	2.7	2.68	2.68	2600
INAPA	20050218	0	0	0	2.68	0
INAPA	20050221	0	0	0	2.7	0
INAPA	20050222	2.62	2.67	2.57	2.67	19021
INAPA	20050223	2.65	2.69	2.65	2.69	1100
INAPA	20050224	0	0	0	2.69	0
INAPA	20050225	2.69	2.69	2.69	2.69	100
INAPA	20050228	2.65	2.68	2.65	2.68	200
INAPA	20050301	2.64	2.7	2.64	2.7	650
INAPA	20050302	2.65	2.69	2.65	2.69	703
INAPA	20050303	2.68	2.69	2.68	2.69	2380
INAPA	20050304	2.65	2.69	2.65	2.69	2700
INAPA	20050307	2.67	2.67	2.67	2.67	200
INAPA	20050308	2.65	2.65	2.65	2.65	37729
INAPA	20050309	2.64	2.69	2.64	2.69	6987
INAPA	20050310	2.65	2.65	2.65	2.65	185
INAPA	20050311	2.65	2.69	2.61	2.69	6100
INAPA	20050314	2.61	2.68	2.61	2.68	2050
INAPA	20050315	2.61	2.65	2.6	2.65	21705
INAPA	20050316	2.61	2.66	2.61	2.66	2246
INAPA	20050317	2.61	2.67	2.6	2.67	2647
INAPA	20050318	2.67	2.67	2.67	2.67	100
INAPA	20050321	2.64	2.68	2.56	2.68	7500
INAPA	20050322	2.59	2.65	2.59	2.65	400
INAPA	20050323	0	0	0	2.65	0
INAPA	20050329	2.64	2.64	2.59	2.63	782
INAPA	20050330	2.58	2.63	2.58	2.63	10264
INAPA	20050331	2.59	2.59	2.58	2.58	8000
INAPA	20050401	2.63	2.63	2.63	2.63	1
INAPA	20050404	2.59	2.59	2.59	2.59	950
INAPA	20050405	2.59	2.63	2.59	2.63	2350
INAPA	20050406	2.63	2.67	2.63	2.67	7075
INAPA	20050407	2.67	2.68	2.65	2.67	12869
INAPA	20050408	2.65	2.67	2.65	2.67	1272
INAPA	20050411	2.67	2.67	2.67	2.67	100
INAPA	20050412	2.61	2.65	2.6	2.65	1182
INAPA	20050413	2.6	2.64	2.6	2.64	3916
INAPA	20050415	2.6	2.63	2.59	2.63	2068
INAPA	20050419	2.6	2.64	2.6	2.64	250
INAPA	20050420	2.6	2.6	2.58	2.6	3053
INAPA	20050421	2.6	2.6	2.6	2.6	1200
INAPA	20050422	2.6	2.6	2.6	2.6	100
INAPA	20050425	2.6	2.6	2.54	2.6	450
INAPA	20050426	2.58	2.6	2.58	2.6	1879
INAPA	20050427	2.6	2.6	2.51	2.6	3200
INAPA	20050428	2.6	2.61	2.55	2.6	35760
INAPA	20050429	2.53	2.59	2.53	2.59	4829
INAPA	20050502	2.52	2.55	2.52	2.55	7342
INAPA	20050503	0	0	0	2.55	0
INAPA	20050504	2.52	2.54	2.5	2.54	9000
INAPA	20050505	2.51	2.55	2.51	2.55	1350
INAPA	20050506	2.55	2.55	2.5	2.54	6579
INAPA	20050509	2.5	2.54	2.5	2.54	6611
INAPA	20050510	2.5	2.55	2.48	2.55	1160
INAPA	20050512	2.52	2.52	2.52	2.52	100
INAPA	20050513	2.5	2.5	2.48	2.5	14300
INAPA	20050516	2.48	2.5	2.48	2.5	400
INAPA	20050517	2.49	2.49	2.49	2.49	100
INAPA	20050518	2.49	2.49	2.49	2.49	100
INAPA	20050519	2.49	2.52	2.49	2.52	1500
INAPA	20050520	2.52	2.52	2.5	2.5	2020
INAPA	20050523	2.49	2.5	2.48	2.5	4700
INAPA	20050524	2.48	2.5	2.48	2.5	1100
INAPA	20050525	2.48	2.5	2.48	2.5	2600
INAPA	20050526	2.46	2.52	2.46	2.52	5833
INAPA	20050527	2.47	2.5	2.47	2.5	1300
INAPA	20050530	2.5	2.5	2.5	2.5	100
INAPA	20050531	2.47	2.49	2.46	2.49	1352
INAPA	20050601	2.5	2.5	2.5	2.5	100
INAPA	20050602	2.46	2.51	2.46	2.51	5075
INAPA	20050603	2.5	2.5	2.46	2.46	2576
INAPA	20050606	2.48	2.48	2.48	2.48	100
INAPA	20050607	2.46	2.48	2.46	2.48	400
INAPA	20050608	2.46	2.48	2.44	2.48	11100
INAPA	20050609	2.48	2.6	2.48	2.55	54934
INAPA	20050610	2.58	2.58	2.58	2.58	1000
JMARTINS	20040112	9.23	9.5	9.21	9.41	157904
JMARTINS	20040113	9.53	9.99	9.53	9.97	572647
JMARTINS	20040114	9.94	10.15	9.9	10	241565
JMARTINS	20040115	10.12	10.25	10.06	10.2	338018
JMARTINS	20040116	10.2	10.25	9.71	9.8	188648
JMARTINS	20040119	9.93	10.03	9.9	9.98	39948
JMARTINS	20040120	9.76	9.94	9.76	9.78	50126
JMARTINS	20040121	9.88	10	9.76	9.83	59317
JMARTINS	20040122	9.84	9.96	9.84	9.95	28218
JMARTINS	20040123	9.86	9.99	9.85	9.94	12280
JMARTINS	20040126	9.98	9.98	9.86	9.96	22772
JMARTINS	20040127	9.86	9.95	9.78	9.78	46154
JMARTINS	20040128	9.77	9.9	9.77	9.77	33934
JMARTINS	20040129	9.86	9.86	9.68	9.7	97844
JMARTINS	20040130	9.7	9.72	9.42	9.7	122276
JMARTINS	20040202	9.65	9.65	9.39	9.5	133566
JMARTINS	20040203	9.52	9.52	9.39	9.5	41904
JMARTINS	20040204	9.39	9.5	9.39	9.43	57989
JMARTINS	20040205	9.5	9.5	9.4	9.41	23649
JMARTINS	20040206	9.48	9.48	9.32	9.37	31574
JMARTINS	20040209	9.48	9.48	9.29	9.3	118953
JMARTINS	20040210	9.35	9.38	9.28	9.3	112947
JMARTINS	20040211	9.3	9.36	9.25	9.29	138547
JMARTINS	20040212	9.33	9.42	9.26	9.4	115362
JMARTINS	20040213	9.4	9.4	9.3	9.31	56782
JMARTINS	20040216	9.39	9.49	9.35	9.43	185846
JMARTINS	20040217	9.45	9.46	9.37	9.39	37633
JMARTINS	20040218	9.43	9.46	9.37	9.37	36736
JMARTINS	20040219	9.39	9.4	9.33	9.37	35950
JMARTINS	20040220	9.33	9.52	9.33	9.52	104588
JMARTINS	20040223	9.52	9.52	9.43	9.45	57126
JMARTINS	20040224	9.45	9.5	9.45	9.5	16019
JMARTINS	20040225	9.43	9.56	9.43	9.5	59865
JMARTINS	20040226	9.5	9.5	9.45	9.5	59802
JMARTINS	20040227	9.46	9.85	9.46	9.7	188917
JMARTINS	20040301	8.6488	8.7195	8.64	8.6488	138041
JMARTINS	20040302	8.6577	8.7195	8.6223	8.693	75087
JMARTINS	20040303	8.6753	8.7283	8.6047	8.6135	49557
JMARTINS	20040304	8.6312	8.6665	8.5782	8.6577	51775
JMARTINS	20040305	8.6223	8.6842	8.6223	8.6312	73288
JMARTINS	20040308	8.64	8.7814	8.6135	8.746	206154
JMARTINS	20040309	8.746	8.746	8.6488	8.6665	53582
JMARTINS	20040310	8.5605	8.5605	8.0481	8.1276	504986
JMARTINS	20040311	8.0569	8.0569	7.7212	7.8184	383950
JMARTINS	20040312	7.7742	8.1099	7.5976	8.1099	119601
JMARTINS	20040315	8.2336	8.2336	8.0393	8.2071	67234
JMARTINS	20040316	8.1276	8.1983	8.1099	8.1718	27561
JMARTINS	20040317	8.1276	8.2866	8.1276	8.2601	68188
JMARTINS	20040318	8.1541	8.2513	8.1276	8.2425	48815
JMARTINS	20040319	8.2601	8.269	8.1629	8.2513	76980
JMARTINS	20040322	8.2513	8.2513	8.1099	8.1276	50340
JMARTINS	20040323	8.0746	8.1188	7.9598	7.9598	81584
JMARTINS	20040324	7.9598	8.0834	7.8272	7.9244	105621
JMARTINS	20040325	8.0304	8.0304	7.3855	7.7742	290181
JMARTINS	20040326	7.7566	7.8802	7.7566	7.7831	81325
JMARTINS	20040329	7.7831	7.8802	7.7831	7.8626	52435
JMARTINS	20040330	7.9068	7.9068	7.8184	7.8626	14732
JMARTINS	20040331	7.8714	7.8714	7.8007	7.8096	58017
JMARTINS	20040401	7.7919	7.9068	7.7742	7.9068	49203
JMARTINS	20040402	7.8802	7.9421	7.8626	7.9068	27101
JMARTINS	20040405	7.9421	7.9421	7.8626	7.8626	35719
JMARTINS	20040406	7.8626	7.8626	7.8184	7.8361	178510
JMARTINS	20040407	7.8007	7.8626	7.8007	7.8096	43831
JMARTINS	20040408	7.9156	7.9244	7.8272	7.9068	77928
JMARTINS	20040413	7.9509	7.9863	7.8007	7.9509	36458
JMARTINS	20040414	7.8714	7.8891	7.8007	7.8626	15504
JMARTINS	20040415	7.9068	7.9421	7.8361	7.8626	22512
JMARTINS	20040416	7.8714	7.9509	7.8626	7.8714	24403
JMARTINS	20040419	7.9068	7.9068	7.8361	7.8626	12394
JMARTINS	20040420	7.8361	7.9863	7.8361	7.8626	201559
JMARTINS	20040421	7.8626	7.8626	7.7566	7.7831	113368
JMARTINS	20040422	7.7742	7.8361	7.7036	7.8361	167588
JMARTINS	20040423	7.8272	7.9509	7.7212	7.7742	83064
JMARTINS	20040426	7.7742	7.8891	7.7742	7.7742	63057
JMARTINS	20040427	7.7742	7.8096	7.7301	7.8096	79632
JMARTINS	20040428	7.8979	8.0834	7.7301	7.8184	308159
JMARTINS	20040429	7.8537	7.9509	7.8007	7.8891	69366
JMARTINS	20040430	7.8714	7.9244	7.8096	7.9244	88100
JMARTINS	20040503	7.8979	7.8979	7.7566	7.7919	64380
JMARTINS	20040504	7.8184	7.8361	7.7212	7.8361	74878
JMARTINS	20040505	7.8361	7.9598	7.8007	7.9509	101624
JMARTINS	20040506	7.9686	8.0834	7.9421	8.0128	106509
JMARTINS	20040507	8.0128	8.1718	7.9951	8.1718	95774
JMARTINS	20040510	8.1453	8.2601	8.0834	8.0834	189700
JMARTINS	20040511	8.0393	8.2071	8.0393	8.1276	51258
JMARTINS	20040512	8.1806	8.2071	8.1099	8.1453	518064
JMARTINS	20040513	8.1276	8.1276	8.0393	8.0393	247843
JMARTINS	20040514	8.0393	8.0393	7.9333	7.9509	9011
JMARTINS	20040517	7.9509	7.9509	7.7389	7.7389	50180
JMARTINS	20040518	7.7301	7.8272	7.6859	7.7124	93310
JMARTINS	20040519	7.7919	7.8979	7.7919	7.8891	62297
JMARTINS	20040520	7.8891	8.0393	7.8361	8.0393	55518
JMARTINS	20040521	7.9244	7.9686	7.9244	7.9686	12109
JMARTINS	20040524	7.9509	7.9951	7.9244	7.9951	14199
JMARTINS	20040525	7.9244	7.9244	7.8714	7.8802	4410
JMARTINS	20040526	7.8891	7.9421	7.8537	7.9244	23361
JMARTINS	20040527	7.8272	8.216	7.8272	8.216	101313
JMARTINS	20040528	8.2248	8.5428	8.2248	8.5428	321367
JMARTINS	20040531	8.3926	8.5428	8.3485	8.3926	25727
JMARTINS	20040601	8.4456	8.534	8.4368	8.5252	112850
JMARTINS	20040602	8.4898	8.5693	8.4456	8.5252	64930
JMARTINS	20040603	8.5693	8.746	8.4722	8.6135	155747
JMARTINS	20040604	8.5605	8.7372	8.5517	8.7018	114094
JMARTINS	20040607	8.746	8.7725	8.64	8.64	284849
JMARTINS	20040608	8.8	8.8	8.64	8.64	31644
JMARTINS	20040609	8.69	8.8	8.6	8.78	134930
JMARTINS	20040610	8.7	8.78	8.69	8.69	98248
JMARTINS	20040611	8.77	8.77	8.53	8.55	69704
JMARTINS	20040614	8.6	8.6	8.36	8.36	65304
JMARTINS	20040615	8.31	8.35	8.2	8.35	44266
JMARTINS	20040616	8.28	8.3	8.2	8.29	156908
JMARTINS	20040617	8.3	8.5	8.2	8.4	331511
JMARTINS	20040618	8.46	8.74	8.31	8.74	308648
JMARTINS	20040621	8.55	8.68	8.55	8.61	160405
JMARTINS	20040622	8.65	8.76	8.61	8.76	68314
JMARTINS	20040623	8.7	9.28	8.7	9.27	414608
JMARTINS	20040624	9.25	9.41	8.95	8.95	164457
JMARTINS	20040625	9	9	8.91	9	81489
JMARTINS	20040628	9.01	9.1	8.97	9.05	28113
JMARTINS	20040629	9.03	9.25	9.03	9.15	254449
JMARTINS	20040630	9.24	9.24	9	9.2	265197
JMARTINS	20040701	9.04	9.41	9.04	9.4	250288
JMARTINS	20040702	9.31	9.85	9.31	9.76	242863
JMARTINS	20040705	9.79	9.79	9.61	9.75	28435
JMARTINS	20040706	9.77	10.12	9.77	9.98	310655
JMARTINS	20040707	9.98	9.98	9.62	9.62	224741
JMARTINS	20040708	9.62	9.76	9.54	9.63	86116
JMARTINS	20040709	9.6	9.9	9.6	9.9	187006
JMARTINS	20040712	9.8	9.97	9.8	9.84	137256
JMARTINS	20040713	9.71	9.86	9.69	9.7	59939
JMARTINS	20040714	9.63	9.78	9.51	9.7	132002
JMARTINS	20040715	9.6	9.7	9.59	9.59	28383
JMARTINS	20040716	9.7	9.85	9.62	9.73	161728
JMARTINS	20040719	9.64	9.66	9.61	9.61	46000
JMARTINS	20040720	9.61	9.61	9.45	9.47	193298
JMARTINS	20040721	9.58	9.7	9.43	9.6	196024
JMARTINS	20040722	9.6	9.67	9.49	9.56	56124
JMARTINS	20040723	9.68	9.68	9.56	9.56	90001
JMARTINS	20040726	9.52	9.54	9.47	9.47	137664
JMARTINS	20040727	9.5	9.56	9.45	9.45	170649
JMARTINS	20040728	9.47	9.5	9.29	9.36	188980
JMARTINS	20040729	9.3	9.39	9.05	9.14	307905
JMARTINS	20040730	9.14	9.15	8.91	9	237054
JMARTINS	20040802	9	9	8.85	8.95	71065
JMARTINS	20040803	8.95	9.04	8.85	8.9	316854
JMARTINS	20040804	8.85	8.87	8.65	8.8	140040
JMARTINS	20040805	8.88	8.88	8.58	8.64	264799
JMARTINS	20040806	8.6	8.71	8.27	8.4	428244
JMARTINS	20040809	8.5	8.5	8.29	8.34	77906
JMARTINS	20040810	8.36	8.55	8.36	8.45	213300
JMARTINS	20040811	8.5	8.51	8.43	8.48	201863
JMARTINS	20040812	8.5	8.94	8.5	8.77	463511
JMARTINS	20040813	8.87	8.9	8.68	8.8	108099
JMARTINS	20040816	8.8	8.88	8.74	8.81	50975
JMARTINS	20040817	8.84	8.88	8.6	8.7	42768
JMARTINS	20040818	8.65	8.79	8.65	8.7	36026
JMARTINS	20040819	8.79	8.86	8.77	8.81	16048
JMARTINS	20040820	8.86	9.05	8.79	9.04	54613
JMARTINS	20040823	8.96	9.04	8.84	8.86	16858
JMARTINS	20040824	8.9	8.9	8.8	8.88	13356
JMARTINS	20040825	8.88	8.99	8.79	8.79	129033
JMARTINS	20040826	8.85	8.85	8.82	8.85	10773
JMARTINS	20040827	8.86	8.86	8.81	8.81	23194
JMARTINS	20040830	8.81	8.95	8.79	8.79	43251
JMARTINS	20040831	8.8	8.9	8.8	8.89	128689
JMARTINS	20040901	8.9	8.93	8.82	8.88	15377
JMARTINS	20040902	8.89	8.92	8.82	8.9	31207
JMARTINS	20040903	8.81	8.93	8.81	8.9	49801
JMARTINS	20040906	8.89	8.92	8.79	8.88	35326
JMARTINS	20040907	8.8	8.92	8.79	8.9	34158
JMARTINS	20040908	8.91	8.91	8.8	8.8	27246
JMARTINS	20040909	8.8	8.93	8.8	8.9	52281
JMARTINS	20040910	8.9	8.9	8.83	8.85	22698
JMARTINS	20040913	8.86	8.9	8.82	8.83	116257
JMARTINS	20040914	8.85	8.92	8.83	8.86	75783
JMARTINS	20040915	8.88	8.89	8.8	8.84	107194
JMARTINS	20040916	8.86	8.86	8.81	8.84	8500
JMARTINS	20040917	8.85	8.89	8.82	8.89	47186
JMARTINS	20040920	8.83	8.84	8.8	8.8	47014
JMARTINS	20040921	8.8	8.88	8.8	8.88	22229
JMARTINS	20040922	8.88	8.88	8.75	8.77	70364
JMARTINS	20040923	8.77	8.77	8.75	8.75	16451
JMARTINS	20040924	8.72	8.79	8.7	8.73	30642
JMARTINS	20040927	8.7	8.78	8.68	8.77	42171
JMARTINS	20040928	8.67	9.24	8.67	9.15	299752
JMARTINS	20040929	9.11	9.2	9.02	9.03	57541
JMARTINS	20040930	9.05	9.2	9.02	9.07	97704
JMARTINS	20041001	9.07	9.07	9.01	9.05	35670
JMARTINS	20041004	9.03	9.2	9.03	9.08	23306
JMARTINS	20041005	9.09	9.19	9.04	9.13	50410
JMARTINS	20041006	9.06	9.16	9.06	9.16	104874
JMARTINS	20041007	9.16	9.16	9.07	9.13	9119
JMARTINS	20041008	9.09	9.13	9.06	9.13	24333
JMARTINS	20041011	9.07	9.1	9.06	9.1	170701
JMARTINS	20041012	9.06	9.08	9.05	9.07	19710
JMARTINS	20041013	9.08	9.1	9.05	9.07	36000
JMARTINS	20041014	9.07	9.16	9.07	9.15	58959
JMARTINS	20041015	9.15	9.16	9.08	9.1	16858
JMARTINS	20041018	9.16	9.32	9.09	9.24	69975
JMARTINS	20041019	9.21	9.25	9.14	9.14	168559
JMARTINS	20041020	9.11	9.17	9.01	9.1	97640
JMARTINS	20041021	9.1	9.18	9.08	9.16	57165
JMARTINS	20041022	9.1	9.14	9.06	9.06	86868
JMARTINS	20041025	9.06	9.15	9.01	9.15	71826
JMARTINS	20041026	9.08	9.11	9.03	9.06	16680
JMARTINS	20041027	9.06	9.12	9.02	9.1	66601
JMARTINS	20041028	9.12	9.15	9.1	9.15	23204
JMARTINS	20041029	9.2	9.4	9.2	9.23	207756
JMARTINS	20041101	9.3	9.3	9.1	9.17	64399
JMARTINS	20041102	9.24	9.26	9.2	9.21	58903
JMARTINS	20041103	9.18	9.25	9.15	9.22	118969
JMARTINS	20041104	9.14	9.23	9.14	9.2	59471
JMARTINS	20041107	9.23	9.27	9.18	9.23	55172
JMARTINS	20041108	9.23	9.3	9.22	9.3	59631
JMARTINS	20041109	9.26	9.3	9.2	9.24	90124
JMARTINS	20041110	9.25	9.32	9.25	9.31	62012
JMARTINS	20041111	9.3	9.7	9.3	9.63	211395
JMARTINS	20041112	9.58	9.69	9.49	9.61	71186
JMARTINS	20041115	9.65	9.74	9.6	9.7	82670
JMARTINS	20041116	9.51	9.7	9.51	9.61	26118
JMARTINS	20041117	9.6	9.87	9.6	9.87	168760
JMARTINS	20041118	9.75	9.9	9.75	9.82	49540
JMARTINS	20041119	9.73	9.82	9.6	9.66	50844
JMARTINS	20041122	9.62	9.81	9.62	9.7	77193
JMARTINS	20041123	9.75	9.93	9.75	9.75	286159
JMARTINS	20041124	9.83	9.91	9.72	9.82	111241
JMARTINS	20041125	9.75	9.8	9.71	9.77	212019
JMARTINS	20041126	9.72	9.73	9.65	9.65	40640
JMARTINS	20041129	9.69	9.72	9.62	9.68	48892
JMARTINS	20041130	9.62	9.8	9.55	9.57	72667
JMARTINS	20041201	9.43	9.7	9.43	9.68	56669
JMARTINS	20041202	9.6	9.74	9.6	9.7	45668
JMARTINS	20041203	9.75	9.78	9.7	9.75	20048
JMARTINS	20041206	9.66	9.75	9.66	9.74	7860
JMARTINS	20041207	9.66	9.78	9.66	9.7	21667
JMARTINS	20041208	9.65	9.8	9.65	9.8	21484
JMARTINS	20041209	9.8	9.85	9.7	9.81	146773
JMARTINS	20041210	9.75	9.88	9.72	9.88	40433
JMARTINS	20041213	9.75	9.91	9.75	9.9	32948
JMARTINS	20041214	9.82	9.96	9.82	9.95	73270
JMARTINS	20041215	9.9	9.99	9.84	9.84	137982
JMARTINS	20041216	9.85	9.9	9.77	9.85	141251
JMARTINS	20041217	9.8	9.96	9.8	9.8	126431
JMARTINS	20041220	9.79	9.85	9.76	9.76	88005
JMARTINS	20041221	9.81	9.88	9.81	9.85	42163
JMARTINS	20041222	9.85	9.97	9.85	9.93	138774
JMARTINS	20041223	9.95	9.98	9.87	9.87	117880
JMARTINS	20041224	9.88	9.88	9.87	9.87	2450
JMARTINS	20041227	9.83	9.9	9.76	9.82	82112
JMARTINS	20041228	9.8	9.87	9.77	9.78	20314
JMARTINS	20041229	9.77	9.85	9.77	9.8	49623
JMARTINS	20041230	9.78	9.8	9.7	9.7	89559
JMARTINS	20041231	9.7	9.71	9.65	9.7	10991
JMARTINS	20050103	9.8	9.86	9.78	9.85	115488
JMARTINS	20050104	9.87	9.96	9.84	9.95	103282
JMARTINS	20050105	9.93	9.93	9.84	9.85	49892
JMARTINS	20050106	9.85	9.9	9.85	9.9	623173
JMARTINS	20050107	9.9	10.16	9.88	10.05	1478170
JMARTINS	20050110	10.09	10.25	10.02	10.02	80116
JMARTINS	20050111	10.01	10.22	9.98	10.21	130182
JMARTINS	20050112	10.23	10.52	10.2	10.5	501134
JMARTINS	20050114	10.44	10.45	10.26	10.35	204444
JMARTINS	20050117	10.42	10.49	10.38	10.48	69509
JMARTINS	20050118	10.41	10.53	10.4	10.49	44141
JMARTINS	20050119	10.47	10.65	10.47	10.52	157381
JMARTINS	20050120	10.52	10.52	10.41	10.41	41948
JMARTINS	20050121	10.5	10.5	10.32	10.4	166695
JMARTINS	20050124	10.43	10.43	10.34	10.34	164297
JMARTINS	20050125	10.38	10.43	10.35	10.4	47800
JMARTINS	20050126	10.63	10.63	10.45	10.47	128089
JMARTINS	20050127	10.52	10.52	10.27	10.35	132671
JMARTINS	20050128	10.35	10.42	10.35	10.4	54925
JMARTINS	20050131	10.48	10.48	10.32	10.41	75628
JMARTINS	20050201	10.47	10.47	10.4	10.45	24792
JMARTINS	20050202	10.43	10.59	10.43	10.51	99832
JMARTINS	20050203	10.54	10.81	10.45	10.78	187642
JMARTINS	20050207	10.85	10.87	10.73	10.85	44607
JMARTINS	20050208	10.87	10.87	10.74	10.87	23016
JMARTINS	20050209	10.78	10.9	10.78	10.8	173321
JMARTINS	20050210	10.8	10.85	10.78	10.79	36645
JMARTINS	20050211	10.8	10.8	10.7	10.77	56885
JMARTINS	20050214	10.8	10.8	10.71	10.74	14362
JMARTINS	20050215	10.68	10.79	10.63	10.73	195882
JMARTINS	20050216	10.7	10.8	10.62	10.8	143872
JMARTINS	20050217	10.71	10.78	10.68	10.76	25284
JMARTINS	20050218	10.72	10.75	10.71	10.75	15089
JMARTINS	20050221	10.77	10.9	10.77	10.83	59913
JMARTINS	20050222	10.85	10.85	10.66	10.78	85669
JMARTINS	20050223	10.75	10.76	10.66	10.75	285923
JMARTINS	20050224	10.8	10.8	10.7	10.7	27813
JMARTINS	20050225	10.76	10.81	10.75	10.76	41100
JMARTINS	20050228	10.8	10.9	10.75	10.9	50376
JMARTINS	20050301	10.89	10.9	10.82	10.88	42163
JMARTINS	20050302	10.82	11.1	10.8	11	154240
JMARTINS	20050303	10.91	11.17	10.91	11.15	191663
JMARTINS	20050304	11.15	11.47	11.11	11.47	444752
JMARTINS	20050307	11.43	11.49	11.38	11.38	79053
JMARTINS	20050308	11.3	11.44	11.23	11.37	145215
JMARTINS	20050309	11.35	11.57	11.15	11.27	245884
JMARTINS	20050310	11.27	11.27	11	11	100458
JMARTINS	20050311	11	11.16	10.94	11.1	35639
JMARTINS	20050314	11.18	11.22	11.06	11.2	74503
JMARTINS	20050315	11.22	11.54	11.2	11.45	230435
JMARTINS	20050316	11.4	11.45	11.4	11.43	180155
JMARTINS	20050317	11.36	11.5	11.36	11.5	124509
JMARTINS	20050318	11.53	11.7	11.52	11.55	138269
JMARTINS	20050321	11.6	11.7	11.6	11.67	77226
JMARTINS	20050322	11.65	11.93	11.65	11.91	284444
JMARTINS	20050323	11.77	12.15	11.75	11.84	188734
JMARTINS	20050329	11.84	11.87	11.76	11.78	84678
JMARTINS	20050330	11.78	11.84	11.51	11.75	57211
JMARTINS	20050331	11.82	11.82	11.64	11.75	82579
JMARTINS	20050401	11.79	11.85	11.66	11.85	49391
JMARTINS	20050404	11.89	11.97	11.71	11.97	59078
JMARTINS	20050405	11.97	12.13	11.97	12.08	147961
JMARTINS	20050406	12.1	12.37	12.1	12.37	417720
JMARTINS	20050407	12.45	12.65	12.4	12.4	226902
JMARTINS	20050408	12.38	12.49	12.22	12.29	82691
JMARTINS	20050411	12.26	12.43	12.26	12.4	186733
JMARTINS	20050412	12.45	12.45	12.25	12.25	85209
JMARTINS	20050413	12.21	12.4	12.2	12.35	307108
JMARTINS	20050415	12.3	12.58	12.23	12.35	193793
JMARTINS	20050418	12.32	12.44	12.11	12.11	366353
JMARTINS	20050419	12.2	12.28	12.01	12.02	139361
JMARTINS	20050420	12.13	12.31	12.11	12.29	158093
JMARTINS	20050421	12.28	12.31	12.17	12.18	165371
JMARTINS	20050422	12.2	12.4	12.16	12.25	237639
JMARTINS	20050425	12.15	12.38	12.15	12.25	532429
JMARTINS	20050426	11.92	12.07	11.92	12.06	227544
JMARTINS	20050427	12.49	12.49	11.9	11.95	324141
JMARTINS	20050428	11.9	11.95	11.7	11.83	215205
JMARTINS	20050429	11.87	11.9	11.65	11.9	319248
JMARTINS	20050502	11.9	11.92	11.75	11.76	133895
JMARTINS	20050503	11.76	11.89	11.73	11.75	11900
JMARTINS	20050504	11.66	11.76	11.64	11.64	115852
JMARTINS	20050505	11.25	11.7	11.25	11.65	113073
JMARTINS	20050506	11.56	11.84	11.55	11.8	138392
JMARTINS	20050509	11.8	11.85	11.67	11.85	417165
JMARTINS	20050510	11.88	11.98	11.8	11.94	106401
JMARTINS	20050512	12	12.24	11.88	12.24	190302
JMARTINS	20050513	12.24	12.24	12.07	12.12	39810
JMARTINS	20050516	12.22	12.22	11.9	12.1	39981
JMARTINS	20050517	12.02	12.21	12.02	12.15	94402
JMARTINS	20050518	12.12	12.16	12.1	12.12	142758
JMARTINS	20050519	12.1	12.1	11.94	11.94	202422
JMARTINS	20050520	11.94	12.05	11.92	11.96	46120
JMARTINS	20050523	12.03	12.03	11.95	11.96	21564
JMARTINS	20050524	11.9	11.95	11.82	11.85	59154
JMARTINS	20050525	11.83	11.9	11.81	11.85	68870
JMARTINS	20050526	11.8	11.89	11.8	11.84	17785
JMARTINS	20050527	11.8	11.8	11.41	11.53	180358
JMARTINS	20050530	11.5	11.56	11.41	11.45	54199
JMARTINS	20050531	11.42	11.42	11.23	11.35	333277
JMARTINS	20050601	11.3	11.48	11.3	11.36	110445
JMARTINS	20050602	11.35	11.5	11.35	11.37	111304
JMARTINS	20050603	11.47	11.48	11.4	11.42	67447
JMARTINS	20050606	11.4	11.45	11.36	11.45	17176
JMARTINS	20050607	11.48	11.65	11.48	11.58	150991
JMARTINS	20050608	11.57	11.58	11.4	11.48	175839
JMARTINS	20050609	11.52	11.52	11.48	11.5	30589
JMARTINS	20050610	11.57	11.59	11.35	11.55	101187
LISGRAF	20040112	1.85	1.91	1.84	1.85	2326
LISGRAF	20040113	1.86	1.86	1.86	1.86	220
LISGRAF	20040114	1.86	1.86	1.85	1.85	4522
LISGRAF	20040115	1.85	1.96	1.82	1.96	6672
LISGRAF	20040116	1.96	2.05	1.9	2	1103
LISGRAF	20040119	1.93	2.28	1.93	2.08	5383
LISGRAF	20040120	2.07	2.23	2.07	2.1	848
LISGRAF	20040121	2.15	2.27	2.05	2.05	12672
LISGRAF	20040122	2.06	2.1	1.98	2.1	7144
LISGRAF	20040123	2.1	2.15	2.02	2.14	11100
LISGRAF	20040126	2.05	2.14	2.05	2.14	1068
LISGRAF	20040127	2.12	2.22	2.12	2.22	1434
LISGRAF	20040128	2.07	2.19	2.07	2.19	870
LISGRAF	20040129	2.15	2.22	2.09	2.22	6183
LISGRAF	20040130	2.1	2.23	2.1	2.13	4199
LISGRAF	20040202	2.15	2.26	2.15	2.15	9780
LISGRAF	20040203	2.24	2.25	2.13	2.2	10583
LISGRAF	20040204	2.13	2.25	2.13	2.14	4710
LISGRAF	20040205	2.15	2.15	2.15	2.15	70
LISGRAF	20040206	2.14	2.15	2.14	2.15	70
LISGRAF	20040209	2.15	2.16	2.15	2.16	20
LISGRAF	20040210	2.16	2.16	2.16	2.16	200
LISGRAF	20040211	2.16	2.16	2.15	2.15	1756
LISGRAF	20040212	2.15	2.16	2.15	2.15	3860
LISGRAF	20040213	2.21	2.21	2.15	2.15	455
LISGRAF	20040216	2.15	2.18	2.15	2.18	220
LISGRAF	20040217	2.15	2.2	2.15	2.18	2480
LISGRAF	20040218	2.21	2.21	2.2	2.2	935
LISGRAF	20040219	2.2	2.27	2.18	2.18	6231
LISGRAF	20040220	2.18	2.3	2.18	2.21	2935
LISGRAF	20040223	2.2	2.33	2.18	2.33	4410
LISGRAF	20040224	2.21	2.21	2.21	2.21	50
LISGRAF	20040225	2.22	2.31	2.22	2.3	280
LISGRAF	20040226	2.28	2.31	2.28	2.28	4760
LISGRAF	20040227	2.3	2.31	2.3	2.31	200
LISGRAF	20040301	2.31	2.35	2.29	2.29	5520
LISGRAF	20040302	2.29	2.42	2.29	2.33	3545
LISGRAF	20040303	2.32	2.39	2.32	2.35	5270
LISGRAF	20040304	2.32	2.33	2.32	2.33	4050
LISGRAF	20040305	2.33	2.98	2.32	2.98	2670
LISGRAF	20040308	2.96	3.1	2.69	3.05	4207
LISGRAF	20040309	3	3.2	3	3.05	2868
LISGRAF	20040310	3.49	3.49	3.05	3.06	1870
LISGRAF	20040311	3.06	3.06	2.8	3.04	1817
LISGRAF	20040312	3.05	3.3	2.8	2.87	2630
LISGRAF	20040315	2.86	3.04	2.86	3.04	5310
LISGRAF	20040316	2.87	3.65	2.87	3.54	14945
LISGRAF	20040317	3.29	3.54	3.29	3.34	2030
LISGRAF	20040318	3.35	3.36	3.29	3.3	3620
LISGRAF	20040319	3.29	3.3	3.15	3.15	3200
LISGRAF	20040322	3.14	3.14	3.05	3.05	1010
LISGRAF	20040323	3.05	3.3	3.05	3.05	1095
LISGRAF	20040324	3.24	3.24	3.07	3.08	1495
LISGRAF	20040325	3.11	3.19	3.05	3.15	3655
LISGRAF	20040326	3.06	3.2	3.06	3.2	5228
LISGRAF	20040329	3.2	3.23	3.2	3.23	4831
LISGRAF	20040330	3.23	3.45	3.23	3.45	1999
LISGRAF	20040331	3.18	3.3	3.18	3.3	40
LISGRAF	20040401	3.24	3.24	3.24	3.24	200
LISGRAF	20040402	3.05	3.05	3.05	3.05	10
LISGRAF	20040405	3.07	3.29	3.07	3.2	665
LISGRAF	20040406	3.07	3.07	3.07	3.07	20
LISGRAF	20040407	3.06	3.06	3.05	3.05	1055
LISGRAF	20040408	3.06	3.06	3.05	3.05	3784
LISGRAF	20040413	3.01	3.05	3.01	3.05	920
LISGRAF	20040414	3.03	3.03	3.01	3.01	1616
LISGRAF	20040415	3.03	3.06	3	3.06	1226
LISGRAF	20040416	3	3.05	3	3.05	149
LISGRAF	20040419	3	3.06	3	3.06	1210
LISGRAF	20040420	2.95	3.06	2.95	3.06	1770
LISGRAF	20040421	2.95	3.05	2.91	2.91	2115
LISGRAF	20040422	3	3.03	2.89	3.03	5520
LISGRAF	20040423	2.9	3.24	2.9	3.24	13850
LISGRAF	20040426	3.13	3.18	3	3.18	1806
LISGRAF	20040427	3.04	3.04	3.04	3.04	510
LISGRAF	20040428	3.01	3.01	3.01	3.01	60
LISGRAF	20040429	3.04	3.04	3.04	3.04	340
LISGRAF	20040430	2.98	3.12	2.98	3.12	110
LISGRAF	20040503	3.19	3.19	2.94	3.16	3520
LISGRAF	20040504	3.02	3.17	3.02	3.16	2830
LISGRAF	20040505	3.03	3.03	3.03	3.03	20
LISGRAF	20040506	3.03	3.03	3	3	5700
LISGRAF	20040507	3	3	3	3	115
LISGRAF	20040510	3	3.08	2.96	3.08	550
LISGRAF	20040511	2.97	2.97	2.97	2.97	50
LISGRAF	20040512	2.97	2.97	2.95	2.95	9030
LISGRAF	20040513	2.92	3.06	2.92	3.06	280
LISGRAF	20040514	2.92	3.05	2.92	3	1015
LISGRAF	20040517	2.93	2.93	2.83	2.83	5275
LISGRAF	20040518	2.87	3.08	2.86	3.08	2413
LISGRAF	20040519	0	0	0	3.08	0
LISGRAF	20040520	2.89	2.89	2.89	2.89	80
LISGRAF	20040521	2.89	2.89	2.89	2.89	60
LISGRAF	20040524	2.89	3	2.82	3	4413
LISGRAF	20040525	2.82	2.82	2.68	2.68	13775
LISGRAF	20040526	2.75	2.76	2.75	2.76	2489
LISGRAF	20040527	0	0	0	2.76	0
LISGRAF	20040528	2.72	2.75	2.71	2.75	1010
LISGRAF	20040531	2.71	2.71	2.71	2.71	30
LISGRAF	20040601	2.75	2.86	2.75	2.86	35
LISGRAF	20040602	2.76	2.8	2.75	2.8	1737
LISGRAF	20040603	2.75	2.75	2.75	2.75	295
LISGRAF	20040604	2.75	2.78	2.75	2.78	405
LISGRAF	20040607	2.78	2.78	2.71	2.78	885
LISGRAF	20040608	2.71	2.77	2.61	2.77	1865
LISGRAF	20040609	2.63	2.63	2.63	2.63	300
LISGRAF	20040610	2.64	2.64	2.64	2.64	10
LISGRAF	20040611	0	0	0	2.64	0
LISGRAF	20040614	2.65	2.65	2.65	2.65	10
LISGRAF	20040615	2.7	2.77	2.65	2.77	45
LISGRAF	20040616	2.64	2.77	2.64	2.77	15
LISGRAF	20040617	2.77	2.85	2.67	2.85	306
LISGRAF	20040618	2.64	2.64	2.64	2.64	10
LISGRAF	20040621	2.66	2.66	2.5	2.63	8549
LISGRAF	20040622	2.63	2.63	2.57	2.63	951
LISGRAF	20040623	2.57	2.63	2.57	2.63	201
LISGRAF	20040624	2.63	2.72	2.58	2.72	1518
LISGRAF	20040625	2.57	2.72	2.57	2.72	440
LISGRAF	20040628	2.6	2.71	2.6	2.6	260
LISGRAF	20040629	2.61	2.61	2.61	2.61	60
LISGRAF	20040630	0	0	0	2.61	0
LISGRAF	20040701	2.59	2.59	2.55	2.55	1620
LISGRAF	20040702	2.57	2.57	2.57	2.57	1763
LISGRAF	20040705	2.55	2.57	2.52	2.52	6757
LISGRAF	20040706	2.55	2.55	2.53	2.55	2210
LISGRAF	20040707	2.57	2.57	2.57	2.57	10
LISGRAF	20040708	2.53	2.53	2.53	2.53	10
LISGRAF	20040709	2.53	2.53	2.53	2.53	20
LISGRAF	20040712	2.52	2.52	2.52	2.52	340
LISGRAF	20040713	2.52	2.54	2.52	2.52	1130
LISGRAF	20040714	2.52	2.57	2.52	2.52	236
LISGRAF	20040715	2.53	2.53	2.52	2.52	555
LISGRAF	20040716	2.52	2.52	2.52	2.52	20
LISGRAF	20040719	2.52	2.52	2.52	2.52	530
LISGRAF	20040720	2.52	2.52	2.51	2.52	1010
LISGRAF	20040722	2.51	2.52	2.34	2.35	531
LISGRAF	20040723	2.49	2.51	2.37	2.37	1760
LISGRAF	20040726	2.37	2.37	2.37	2.37	60
LISGRAF	20040727	2.37	2.37	2.37	2.37	40
LISGRAF	20040728	2.39	2.39	2.39	2.39	50
LISGRAF	20040729	2.37	2.37	2.37	2.37	10
LISGRAF	20040730	0	0	0	2.37	0
LISGRAF	20040802	0	0	0	2.37	0
LISGRAF	20040803	0	0	0	2.37	0
LISGRAF	20040804	2.4	2.4	2.4	2.4	30
LISGRAF	20040805	2.37	2.37	2.37	2.37	60
LISGRAF	20040806	2.37	2.37	2.37	2.37	10
LISGRAF	20040809	2.37	2.37	2.37	2.37	40
LISGRAF	20040810	2.37	2.37	2.37	2.37	10
LISGRAF	20040811	2.37	2.4	2.37	2.4	301
LISGRAF	20040812	2.4	2.4	2.4	2.4	526
LISGRAF	20040813	2.4	2.4	2.4	2.4	499
LISGRAF	20040816	0	0	0	2.4	0
LISGRAF	20040817	2.37	2.39	2.37	2.39	210
LISGRAF	20040818	2.37	2.39	2.02	2.39	1424
LISGRAF	20040819	2.04	2.04	2.04	2.04	10
LISGRAF	20040820	2.1	2.16	2.1	2.15	80
LISGRAF	20040823	2.16	2.16	2.15	2.15	30
LISGRAF	20040824	2.15	2.15	2.15	2.15	0
LISGRAF	20040825	2.19	2.19	2.1	2.13	2010
LISGRAF	20040826	2.14	2.14	2.14	2.14	30
LISGRAF	20040827	2.11	2.11	2.03	2.04	1030
LISGRAF	20040830	2.07	2.07	2.07	2.07	171
LISGRAF	20040831	2.04	2.39	2.04	2.39	510
LISGRAF	20040901	2.14	2.14	2.14	2.14	10
LISGRAF	20040902	2.14	2.14	2.14	2.14	10
LISGRAF	20040903	2.15	2.15	2.15	2.15	30
LISGRAF	20040906	2.15	2.15	2.12	2.12	240
LISGRAF	20040907	0	0	0	2.12	0
LISGRAF	20040908	2.35	2.35	2.13	2.13	40
LISGRAF	20040909	2.13	2.14	2.13	2.13	80
LISGRAF	20040910	2.14	2.2	2.14	2.2	3696
LISGRAF	20040913	2.25	2.25	2.25	2.25	676
LISGRAF	20040914	2.3	2.39	2.3	2.3	290
LISGRAF	20040915	2.3	2.3	2.15	2.15	1010
LISGRAF	20040916	2.3	2.37	2.25	2.25	3270
LISGRAF	20040917	2.27	2.3	2.25	2.25	1027
LISGRAF	20040920	2.26	2.3	2.17	2.3	310
LISGRAF	20040921	2.21	2.34	2.18	2.21	1492
LISGRAF	20040922	2.25	2.25	2.25	2.25	14
LISGRAF	20040923	2.23	2.23	2.22	2.22	300
LISGRAF	20040924	2.2	2.2	2.16	2.16	2037
LISGRAF	20040927	2.16	2.2	2.16	2.2	300
LISGRAF	20040928	2.16	2.16	2.16	2.16	320
LISGRAF	20040929	2.2	2.3	2.18	2.25	7398
LISGRAF	20040930	2.2	2.2	2.17	2.17	610
LISGRAF	20041001	2.17	2.2	2.17	2.18	6075
LISGRAF	20041004	2.19	2.36	2.19	2.35	8066
LISGRAF	20041005	0	0	0	2.35	0
LISGRAF	20041006	2.2	2.35	2.2	2.35	80
LISGRAF	20041007	2.22	2.23	2.22	2.23	80
LISGRAF	20041008	2.26	2.32	2.22	2.32	3305
LISGRAF	20041011	2.25	2.25	2.2	2.2	3200
LISGRAF	20041012	2.3	2.3	2.21	2.22	1310
LISGRAF	20041013	2.23	2.23	2.23	2.23	50
LISGRAF	20041014	2.24	2.29	2.24	2.29	1100
LISGRAF	20041015	2.23	2.29	2.23	2.23	1120
LISGRAF	20041018	2.25	2.25	2.25	2.25	350
LISGRAF	20041019	2.25	2.25	2.25	2.25	10
LISGRAF	20041020	2.25	2.25	2.23	2.23	180
LISGRAF	20041021	2.23	2.23	2.23	2.23	150
LISGRAF	20041022	2.23	2.23	2.23	2.23	301
LISGRAF	20041025	2.27	2.27	2.27	2.27	3100
LISGRAF	20041026	2.23	2.23	2.23	2.23	10
LISGRAF	20041027	2.23	2.23	2.23	2.23	676
LISGRAF	20041028	2.25	2.25	2.25	2.25	220
LISGRAF	20041029	2.23	2.23	2.23	2.23	10
LISGRAF	20041101	2.23	2.23	2.23	2.23	10
LISGRAF	20041102	2.28	2.28	2.23	2.23	60
LISGRAF	20041103	2.28	2.34	2.23	2.23	2240
LISGRAF	20041104	2.26	2.33	2.23	2.23	165
LISGRAF	20041107	2.23	2.4	2.23	2.4	2120
LISGRAF	20041108	2.25	2.41	2.25	2.39	1020
LISGRAF	20041109	2.28	2.28	2.28	2.28	20
LISGRAF	20041110	2.27	2.28	2.27	2.28	130
LISGRAF	20041111	2.29	2.29	2.28	2.28	742
LISGRAF	20041112	2.28	2.32	2.28	2.28	550
LISGRAF	20041115	2.33	2.35	2.33	2.35	2035
LISGRAF	20041116	2.26	2.26	2.26	2.26	50
LISGRAF	20041117	2.27	2.27	2.27	2.27	110
LISGRAF	20041118	2.27	2.34	2.27	2.3	1160
LISGRAF	20041119	2.3	2.35	2.3	2.3	5830
LISGRAF	20041122	2.35	2.35	2.3	2.35	560
LISGRAF	20041123	2.34	2.35	2.34	2.35	1435
LISGRAF	20041124	2.39	2.39	2.35	2.35	865
LISGRAF	20041125	2.35	2.35	2.35	2.35	310
LISGRAF	20041126	2.35	2.35	2.35	2.35	1170
LISGRAF	20041129	2.35	2.35	2.35	2.35	405
LISGRAF	20041130	0	0	0	2.35	0
LISGRAF	20041201	0	0	0	2.35	0
LISGRAF	20041202	2.23	2.39	2.23	2.39	3271
LISGRAF	20041203	2.26	2.26	2.26	2.26	850
LISGRAF	20041206	2.27	2.27	2.27	2.27	10
LISGRAF	20041207	2.27	2.27	2.27	2.27	173
LISGRAF	20041208	2.27	2.27	2.26	2.26	500
LISGRAF	20041209	2.26	2.26	2.26	2.26	200
LISGRAF	20041210	2.26	2.26	2.26	2.26	990
LISGRAF	20041213	2.26	2.27	2.26	2.27	120
LISGRAF	20041214	2.27	2.27	2.27	2.27	80
LISGRAF	20041215	2.27	2.39	2.27	2.27	420
LISGRAF	20041216	2.27	2.5	2.27	2.27	1290
LISGRAF	20041217	2.32	2.47	2.3	2.3	145
LISGRAF	20041220	2.46	2.48	2.32	2.32	715
LISGRAF	20041221	2.35	2.46	2.35	2.37	11449
LISGRAF	20041222	2.37	2.37	2.37	2.37	20
LISGRAF	20041223	2.34	2.34	2.32	2.32	1680
LISGRAF	20041224	0	0	0	2.32	0
LISGRAF	20041227	2.32	2.47	2.32	2.32	25
LISGRAF	20041228	2.32	2.4	2.32	2.4	660
LISGRAF	20041229	2.31	2.31	2.3	2.31	70
LISGRAF	20041230	2.35	2.48	2.35	2.35	232
LISGRAF	20041231	2.35	2.35	2.35	2.35	10
LISGRAF	20050103	0	0	0	2.35	0
LISGRAF	20050104	2.32	2.33	2.32	2.33	50
LISGRAF	20050105	2.4	2.4	2.4	2.4	751
LISGRAF	20050106	2.41	2.41	2.41	2.41	10
LISGRAF	20050107	2.41	2.62	2.41	2.62	3930
LISGRAF	20050110	2.62	2.62	2.46	2.55	1959
LISGRAF	20050111	2.55	2.55	2.46	2.53	1140
LISGRAF	20050112	2.46	2.46	2.43	2.44	6072
LISGRAF	20050114	2.42	2.42	2.41	2.41	200
LISGRAF	20050117	2.42	2.42	2.41	2.41	120
LISGRAF	20050118	2.4	2.4	2.39	2.39	270
LISGRAF	20050119	2.37	2.37	2.36	2.36	280
LISGRAF	20050120	2.36	2.49	2.36	2.38	1040
LISGRAF	20050124	2.38	2.49	2.37	2.37	1289
LISGRAF	20050125	2.37	2.38	2.37	2.38	50
LISGRAF	20050126	2.38	2.38	2.37	2.37	220
LISGRAF	20050127	2.36	2.37	2.36	2.37	20
LISGRAF	20050128	2.37	2.38	2.37	2.38	100
LISGRAF	20050131	2.47	2.47	2.38	2.38	200
LISGRAF	20050201	2.38	2.38	2.38	2.38	200
LISGRAF	20050202	2.4	2.45	2.38	2.38	670
LISGRAF	20050203	2.38	2.44	2.38	2.44	670
LISGRAF	20050207	2.4	2.4	2.4	2.4	10
LISGRAF	20050208	0	0	0	2.4	0
LISGRAF	20050209	2.39	2.39	2.36	2.36	520
LISGRAF	20050210	2.36	2.36	2.36	2.36	500
LISGRAF	20050211	2.36	2.36	2.36	2.36	70
LISGRAF	20050214	2.35	2.4	2.35	2.4	245
LISGRAF	20050215	2.36	2.4	2.36	2.36	952
LISGRAF	20050216	2.36	2.4	2.36	2.4	65
LISGRAF	20050217	2.36	2.46	2.36	2.46	700
LISGRAF	20050218	2.4	2.4	2.4	2.4	1090
LISGRAF	20050221	2.36	2.36	2.36	2.36	30
LISGRAF	20050222	2.36	2.46	2.36	2.36	1030
LISGRAF	20050223	2.36	2.45	2.36	2.45	40
LISGRAF	20050224	2.36	2.36	2.36	2.36	10
LISGRAF	20050225	2.36	2.42	2.36	2.42	75
LISGRAF	20050228	2.36	2.44	2.35	2.44	1030
LISGRAF	20050303	2.35	2.4	2.3	2.4	1510
LISGRAF	20050304	2.4	2.4	2.4	2.4	20
LISGRAF	20050307	2.4	2.4	2.4	2.4	600
LISGRAF	20050308	2.3	2.31	2.3	2.31	80
LISGRAF	20050310	2.31	2.31	2.31	2.31	100
LISGRAF	20050311	2.3	2.3	2.3	2.3	232
LISGRAF	20050314	2.3	2.3	2.3	2.3	10
LISGRAF	20050315	2.43	2.44	2.3	2.31	1120
LISGRAF	20050316	2.31	2.31	2.31	2.31	20
LISGRAF	20050317	2.31	2.35	2.31	2.35	130
LISGRAF	20050321	0	0	0	2.35	0
LISGRAF	20050322	2.3	2.3	2.3	2.3	30
LISGRAF	20050323	2.3	2.3	2.3	2.3	10
LISGRAF	20050329	2.29	2.29	2.29	2.29	10
LISGRAF	20050330	2.29	2.3	2.28	2.3	2800
LISGRAF	20050331	2.28	2.28	2.25	2.25	2508
LISGRAF	20050401	2.23	2.23	2.23	2.23	40
LISGRAF	20050404	2.23	2.23	2.23	2.23	25
LISGRAF	20050405	2.23	2.23	2.23	2.23	20
LISGRAF	20050406	2.23	2.23	2.22	2.22	110
LISGRAF	20050407	2.21	2.21	2.21	2.21	10
LISGRAF	20050408	2.22	2.22	2.22	2.22	100
LISGRAF	20050411	2.21	2.22	2.21	2.22	120
LISGRAF	20050412	2.22	2.22	2.22	2.22	50
LISGRAF	20050413	2.21	2.22	2.21	2.22	100
LISGRAF	20050415	0	0	0	2.21	0
LISGRAF	20050418	2.22	2.22	2.22	2.22	200
LISGRAF	20050419	2.18	2.22	2.18	2.22	160
LISGRAF	20050420	2.18	2.18	2.18	2.18	10
LISGRAF	20050422	2.18	2.18	1.83	1.83	1000
LISGRAF	20050425	2.12	0	0	1.83	0
LISGRAF	20050426	2.03	2.23	2.03	2.23	370
LISGRAF	20050427	2.12	2.12	2.07	2.07	60
LISGRAF	20050428	2.01	2.01	2	2	580
LISGRAF	20050429	2.12	2.2	2.1	2.1	255
LISGRAF	20050502	2.01	2.01	2.01	2.01	20
LISGRAF	20050503	2.01	2.03	2.01	2.03	130
LISGRAF	20050505	2.03	2.04	2.03	2.04	60
LISGRAF	20050506	2.2	2.2	2.03	2.04	340
LISGRAF	20050509	2.03	2.03	2.03	2.03	10
LISGRAF	20050510	2.03	2.03	2.03	2.03	2333
LISGRAF	20050512	2.02	2.05	2.02	2.05	20
LISGRAF	20050513	2.01	2.01	2.01	2.01	20
LISGRAF	20050516	2.01	2.01	1.92	2.01	1640
LISGRAF	20050517	1.93	1.94	1.93	1.94	20
LISGRAF	20050518	1.95	2	1.95	2	1317
LISGRAF	20050519	1.95	1.95	1.95	1.95	40
LISGRAF	20050523	1.95	1.95	1.95	1.95	850
LISGRAF	20050524	1.92	1.92	1.86	1.87	4865
LISGRAF	20050525	1.87	1.95	1.87	1.87	1290
LISGRAF	20050526	1.87	1.87	1.87	1.87	10
LISGRAF	20050527	1.9	1.9	1.9	1.9	240
LISGRAF	20050530	1.88	1.88	1.88	1.88	292
LISGRAF	20050531	1.86	1.89	1.86	1.89	92
LISGRAF	20050601	1.89	1.89	1.89	1.89	43
LISGRAF	20050602	1.89	1.9	1.89	1.9	90
LISGRAF	20050603	1.9	1.9	1.79	1.79	2760
LISGRAF	20050606	1.96	1.96	1.82	1.82	105
LISGRAF	20050607	1.8	1.8	1.8	1.8	1410
LISGRAF	20050608	1.8	1.8	1.8	1.8	510
LISGRAF	20050609	1.85	1.85	1.85	1.85	1800
LISGRAF	20050610	1.85	1.85	1.85	1.85	0
MCP	20040331	4.35	4.4	4.17	4.2	13071276
MCP	20040401	4.2	4.29	4.07	4.17	1230385
MCP	20040402	4.17	4.17	4.05	4.13	2024107
MCP	20040405	4.1	4.16	4.07	4.07	1480460
MCP	20040406	4.07	4.2	4.07	4.17	308799
MCP	20040407	4.2	4.2	4.12	4.14	254979
MCP	20040408	4.15	4.25	4.15	4.17	2149486
MCP	20040413	4.2	4.29	4.18	4.28	561416
MCP	20040414	4.29	4.29	4.19	4.23	477142
MCP	20040415	4.23	4.29	4.23	4.25	272170
MCP	20040416	4.27	4.3	4.2	4.27	102065
MCP	20040419	4.2	4.29	4.2	4.25	112884
MCP	20040420	4.25	4.25	4.2	4.23	156390
MCP	20040421	4.19	4.19	4.13	4.15	58969
MCP	20040422	4.15	4.19	4.1	4.19	54847
MCP	20040423	4.11	4.22	4.11	4.19	45273
MCP	20040426	4.23	4.44	4.17	4.4	632803
MCP	20040427	4.4	4.4	4.33	4.39	55580
MCP	20040428	4.43	4.43	4.37	4.39	187241
MCP	20040430	4.36	4.37	4.23	4.32	47198
MCP	20040503	4.33	4.33	4.2	4.24	30743
MCP	20040504	4.23	4.25	4.23	4.25	55090
MCP	20040505	4.2	4.27	4.19	4.27	24646
MCP	20040506	4.21	4.21	4.12	4.14	16865
MCP	20040507	4.1	4.14	4.08	4.1	82026
MCP	20040510	4.05	4.11	3.95	4	908010
MCP	20040511	4.03	4.04	4	4.03	112700
MCP	20040512	4.04	4.05	4.02	4.03	21750
MCP	20040513	4.04	4.06	4.01	4.04	93223
MCP	20040514	4.09	4.09	3.95	3.97	106215
MCP	20040518	3.95	4.04	3.9	4.01	62224
MCP	20040519	4.05	4.1	4	4	249187
MCP	20040520	4	4.05	3.94	4	58389
MCP	20040521	3.95	4.03	3.95	3.96	85050
MCP	20040524	3.99	3.99	3.85	3.95	116336
MCP	20040525	3.92	3.95	3.85	3.87	58806
MCP	20040526	3.93	3.95	3.71	3.76	177597
MCP	20040527	3.78	3.81	3.74	3.78	163130
MCP	20040531	3.9	3.96	3.9	3.96	89656
MCP	20040601	3.95	3.95	3.9	3.9	172425
MCP	20040602	3.93	3.95	3.89	3.95	58025
MCP	20040603	3.95	4	3.89	4	51496
MCP	20040604	3.95	3.95	3.94	3.94	33378
MCP	20040607	3.92	4	3.92	3.98	146124
MCP	20040608	4.02	4.11	4.01	4.09	68254
MCP	20040609	4.09	4.14	4.06	4.1	87375
MCP	20040614	4.05	4.1	4.05	4.1	67795
MCP	20040615	4.11	4.14	4.11	4.14	146443
MCP	20040616	4.15	4.25	4.15	4.25	302856
MCP	20040617	4.27	4.31	4.25	4.31	206354
MCP	20040618	4.26	4.35	4.26	4.33	139906
MCP	20040621	4.27	4.35	4.27	4.34	598055
MCP	20040622	4.34	4.36	4.27	4.3	84715
MCP	20040623	4.29	4.34	4.29	4.32	471189
MCP	20040624	4.3	4.31	4.29	4.31	191610
MCP	20040625	4.3	4.34	4.3	4.33	103295
MCP	20040628	4.35	4.35	4.27	4.33	134377
MCP	20040629	4.31	4.34	4.29	4.34	117922
MCP	20040630	4.3	4.35	4.3	4.3	339393
MCP	20040701	4.36	4.36	4.29	4.29	860970
MCP	20040702	4.28	4.28	4.2	4.21	6204
MCP	20040705	4.22	4.23	4.22	4.23	18584
MCP	20040706	4.24	4.25	4.22	4.24	40480
MCP	20040707	4.24	4.24	4.21	4.23	55747
MCP	20040708	4.2	4.2	4.05	4.2	32526
MCP	20040709	4.17	4.18	4.07	4.07	51827
MCP	20040712	4.07	4.2	4.07	4.2	10985
MCP	20040713	4.2	4.25	4.2	4.23	8670
MCP	20040714	4.1	4.2	4.1	4.19	109630
MCP	20040715	4.17	4.19	4.15	4.19	10675
MCP	20040716	4.19	4.19	4.17	4.19	22994
MCP	20040719	4.14	4.14	4.13	4.13	5911
MCP	20040720	4.14	4.25	4.12	4.25	23640
MCP	20040721	4.12	4.21	4.12	4.13	74476
MCP	20040722	4.15	4.19	4.1	4.1	101008
MCP	20040723	4.1	4.14	4.05	4.08	18479
MCP	20040726	4.02	4.05	3.94	3.94	58795
MCP	20040802	3.83	4.03	3.83	4.03	71545
MCP	20040804	4.2	4.2	4	4.1	49068
MCP	20040806	4	4	3.9	3.91	81647
MCP	20040809	3.99	3.99	3.91	3.95	4263
MCP	20040810	3.91	3.98	3.91	3.98	32430
MCP	20040811	3.98	3.98	3.93	3.93	3670
MCP	20040812	3.93	3.98	3.93	3.97	9007
MCP	20040813	3.95	4.05	3.95	4.05	26300
MCP	20040816	4.05	4.07	4	4.01	36426
MCP	20040817	4.01	4.01	4.01	4.01	8575
MCP	20040818	4.01	4.01	4.01	4.01	79968
MCP	20040819	4.05	4.05	4.03	4.03	5716
MCP	20040820	4.05	4.07	4	4.07	6367
MCP	20040823	4.07	4.1	4.03	4.03	32367
MCP	20040824	4.03	4.05	4.03	4.04	1520
MCP	20040825	4.07	4.1	4.06	4.06	30067
MCP	20040826	4.1	4.14	4.03	4.13	15410
MCP	20040827	4.03	4.13	4.03	4.11	3850
MCP	20040830	4.1	4.1	4.06	4.1	4090
MCP	20040831	4.06	4.07	4	4.07	73175
MCP	20040901	4.07	4.07	4.01	4.01	41939
MCP	20040902	4	4.02	4	4	254447
MCP	20040903	4	4	3.97	3.98	26907
MCP	20040906	3.97	4	3.97	3.98	78073
MCP	20040907	3.97	4.02	3.97	3.99	71136
MCP	20040908	3.99	4.05	3.99	4.05	74760
MCP	20040909	4.01	4.06	4.01	4.05	45772
MCP	20040910	4.06	4.13	4.05	4.13	444998
MCP	20040913	4.12	4.2	4.08	4.13	86937
MCP	20040914	4.13	4.19	4.11	4.11	88684
MCP	20040915	4.11	4.13	4.03	4.05	107659
MCP	20040916	4.1	4.12	4.1	4.1	67101
MCP	20040917	4.1	4.17	4.1	4.17	15455
MCP	20040920	4.17	4.17	4.11	4.15	108533
MCP	20040921	4.15	4.23	4.15	4.2	352707
MCP	20040922	4.17	4.23	4.15	4.2	166814
MCP	20040923	4.2	4.2	4.18	4.18	106290
MCP	20040924	4.18	4.3	4.18	4.23	125907
MCP	20040927	4.2	4.23	4.2	4.23	48859
MCP	20040928	4.21	4.28	4.2	4.28	1033464
MCP	20040929	4.22	4.34	4.21	4.34	122852
MCP	20040930	4.3	4.33	4.27	4.33	147333
MCP	20041004	4.3	4.7	4.3	4.67	727415
MCP	20041005	4.67	5.02	4.67	4.9	440354
MCP	20041006	4.93	4.95	4.75	4.88	1030446
MCP	20041007	4.82	4.91	4.82	4.9	302038
MCP	20041008	4.9	4.91	4.85	4.9	141154
MCP	20041011	4.91	5.07	4.9	5.01	252751
MCP	20041013	4.95	5.06	4.95	5.03	201121
MCP	20041014	5.03	5.3	5.03	5.2	100758
MCP	20041015	5.13	5.28	5.1	5.25	183640
MCP	20041019	5.35	5.56	5.31	5.4	940499
MCP	20041020	5.4	5.44	5.26	5.31	30958
MCP	20041021	5.31	5.33	5.25	5.26	196401
MCP	20041022	5.28	5.31	5.25	5.28	344724
MCP	20041025	5.25	5.27	5.11	5.17	197633
MCP	20041026	5.23	5.23	5.01	5.05	174409
MCP	20041027	5.05	5.15	5.05	5.07	114544
MCP	20041028	5.1	5.31	5.1	5.22	260552
MCP	20041029	5.3	5.31	5.17	5.31	726500
MCP	20041109	5.3	5.32	5.25	5.3	394450
MCP	20041110	5.3	5.34	5.3	5.34	27461
MCP	20041111	5.33	5.42	5.31	5.31	116345
MCP	20041112	5.35	5.45	5.35	5.43	245498
MCP	20041115	5.44	5.45	5.4	5.45	76215
MCP	20041116	5.4	5.44	5.4	5.44	30746
MCP	20041117	5.41	5.41	5.36	5.37	22730
MCP	20041118	5.4	5.41	5.38	5.38	177444
MCP	20041119	5.37	5.37	5.3	5.36	159668
MCP	20041122	5.34	5.38	5.3	5.31	32695
MCP	20041123	5.3	5.34	5.3	5.3	224000
MCP	20041124	5.3	5.39	5.3	5.35	119640
MCP	20041125	5.35	5.39	5.35	5.39	11937
MCP	20041126	5.35	5.41	5.35	5.41	26294
MCP	20041129	5.37	5.45	5.35	5.45	30720
MCP	20041130	5.4	5.41	5.37	5.37	46992
MCP	20041201	5.35	5.35	5.27	5.3	401586
MCP	20041202	5.3	5.4	5.3	5.4	26212
MCP	20041203	5.38	5.4	5.35	5.4	4450
MCP	20041207	5.31	5.36	5.28	5.3	32588
MCP	20041209	5.21	5.27	5.2	5.27	9804
MCP	20041210	5.27	5.27	5.25	5.25	4147
MCP	20041213	5.19	5.22	5.19	5.2	194635
MCP	20041214	5.2	5.2	5.18	5.19	127984
MCP	20041215	5.2	5.2	5.17	5.2	22127
MCP	20041216	5.2	5.21	5.19	5.2	26464
MCP	20041217	5.18	5.19	5.15	5.15	47667
MCP	20041220	5.15	5.18	5.15	5.15	228207
MCP	20041221	5.15	5.25	5.15	5.25	36638
MCP	20041222	5.28	5.28	5.15	5.25	92099
MCP	20041223	5.25	5.3	5.25	5.3	10453
MCP	20041227	5.3	5.44	5.2	5.4	77780
MCP	20041228	5.35	5.4	5.3	5.4	57178
MCP	20050117	5.36	5.4	5.36	5.4	212300
MCP	20050119	5.4	5.4	5.36	5.4	21016
MCP	20050121	5.32	5.4	5.32	5.4	2776
MCP	20050124	5.33	5.41	5.32	5.4	204226
MCP	20050125	5.42	5.43	5.4	5.4	6177
MCP	20050126	5.41	5.42	5.38	5.39	15232
MCP	20050127	5.39	5.44	5.39	5.44	61587
MCP	20050128	5.4	5.45	5.4	5.41	182820
MCP	20050201	5.44	5.44	5.4	5.43	185173
MCP	20050202	5.43	5.43	5.4	5.4	67185
MCP	20050203	5.4	5.42	5.4	5.42	62075
MCP	20050207	5.43	5.5	5.43	5.5	225123
MCP	20050209	5.55	5.55	5.5	5.53	120705
MCP	20050210	5.5	5.5	5.45	5.47	6940
MCP	20050211	5.47	5.49	5.45	5.47	6378
MCP	20050214	5.51	5.55	5.5	5.55	37671
MCP	20050215	5.54	5.55	5.54	5.55	135316
MCP	20050216	5.58	5.58	5.54	5.55	169107
MCP	20050217	5.58	5.6	5.55	5.55	99866
MCP	20050222	5.55	5.56	5.45	5.5	87365
MCP	20050223	5.5	5.51	5.45	5.5	241859
MCP	20050228	5.55	5.7	5.55	5.7	186354
MCP	20050301	5.7	5.72	5.66	5.7	51966
MCP	20050302	5.65	5.65	5.61	5.61	8315
MCP	20050303	5.6	5.64	5.46	5.61	25940
MCP	20050304	5.55	5.6	5.54	5.54	21021
MCP	20050307	5.6	5.6	5.52	5.52	5400
MCP	20050308	5.53	5.55	5.5	5.52	138443
MCP	20050309	5.52	5.6	5.5	5.55	23425
MCP	20050310	5.5	5.55	5.5	5.55	387649
MCP	20050311	5.6	5.6	5.51	5.58	4581
MCP	20050314	5.7	5.7	5.51	5.54	4227
MCP	20050315	5.5	5.56	5.5	5.51	6951
MCP	20050316	5.5	5.55	5.5	5.5	13936
MCP	20050317	5.5	5.5	5.4	5.41	574543
MCP	20050318	5.42	5.52	5.3	5.32	31642
MCP	20050321	5.4	5.56	5.35	5.49	23995
MCP	20050322	5.5	5.56	5.5	5.56	90610
MCP	20050323	5.5	5.5	5.5	5.5	2387
MCP	20050329	5.38	5.45	5.32	5.41	46572
MCP	20050330	5.45	5.45	5.37	5.37	58856
MCP	20050331	5.45	5.45	5.31	5.32	111917
MCP	20050401	5.39	5.4	5.32	5.34	32730
MCP	20050404	5.34	5.34	5.33	5.33	3500
MCP	20050405	5.31	5.33	5.31	5.31	230790
MCP	20050406	5.32	5.32	5.29	5.3	10797
MCP	20050411	5.3	5.3	5.3	5.3	2981
MCP	20050412	5.3	5.37	5.3	5.34	2534073
MCP	20050413	5.36	5.43	5.36	5.43	45971
MCP	20050415	5.33	5.43	5.33	5.41	73048
MCP	20050418	5.35	5.35	5.29	5.29	168066
MCP	20050419	5.38	5.38	5.29	5.29	115216
MCP	20050420	5.3	5.32	5.25	5.25	411069
MCP	20050421	5.34	5.34	5.28	5.3	229004
MCP	20050422	5.27	5.3	5.21	5.27	31794
MCP	20050426	5.27	5.27	5.26	5.27	21777
MCP	20050427	5.2	5.27	5.2	5.2	9656
MCP	20050428	5.2	5.44	5.2	5.44	1438964
MCP	20050429	5.44	5.44	5.36	5.44	334829
MCP	20050502	5.44	5.45	5.44	5.45	8888
MCP	20050504	5.55	5.79	5.53	5.7	60118
MCP	20050505	5.72	5.72	5.53	5.67	37853
MCP	20050506	5.6	5.84	5.6	5.8	261272
MCP	20050509	5.7	6	5.7	5.73	170711
MCP	20050510	5.75	5.89	5.75	5.8	328993
MCP	20050512	5.81	5.9	5.81	5.9	21451
MCP	20050513	5.78	5.94	5.78	5.94	87961
MCP	20050516	5.75	5.98	5.75	5.9	9125
MCP	20050517	5.84	5.94	5.84	5.93	38595
MCP	20050518	5.93	6.19	5.93	6.1	75740
MCP	20050519	6.14	6.18	6.08	6.14	38708
MCP	20050520	6.14	6.25	6.07	6.24	252254
MCP	20050523	6.24	6.45	6.21	6.43	332868
MCP	20050524	6.45	6.54	6.41	6.53	425915
MCP	20050525	6.45	6.51	6.4	6.5	464333
MCP	20050526	6.51	6.51	6.4	6.4	16622
MCP	20050527	6.42	6.5	6.34	6.46	302345
MCP	20050530	6.45	6.5	6.4	6.49	5350
MCP	20050531	6.4	6.52	6.3	6.45	115980
MCP	20050601	6.45	6.47	6.43	6.47	12728
MCP	20050602	6.47	6.5	6.41	6.41	93201
MCP	20050603	6.3	6.6	6.3	6.5	85348
MCP	20050606	6.38	6.42	6.35	6.37	49231
MCP	20050607	6.37	6.39	6.3	6.3	83110
MCP	20050608	6.31	6.4	6.3	6.4	24964
MCP	20050609	6.49	6.5	6.4	6.4	18881
MCP	20050610	6.43	6.43	6.37	6.4	17501
MOTAENGIL	20040112	1.5	1.53	1.46	1.53	7205
MOTAENGIL	20040113	1.51	1.55	1.51	1.55	9315
MOTAENGIL	20040114	1.55	1.57	1.55	1.57	10030
MOTAENGIL	20040115	1.56	1.56	1.55	1.55	33996
MOTAENGIL	20040116	1.56	1.56	1.53	1.56	5723
MOTAENGIL	20040119	1.56	1.57	1.53	1.57	3300
MOTAENGIL	20040120	1.58	1.6	1.56	1.6	28140
MOTAENGIL	20040121	1.6	1.6	1.57	1.6	18525
MOTAENGIL	20040122	1.61	1.61	1.6	1.6	17750
MOTAENGIL	20040123	1.63	1.63	1.63	1.63	115
MOTAENGIL	20040126	1.63	1.63	1.62	1.63	1800
MOTAENGIL	20040127	1.63	1.63	1.62	1.62	12750
MOTAENGIL	20040128	1.63	1.66	1.63	1.66	11315
MOTAENGIL	20040129	1.62	1.66	1.59	1.59	15045
MOTAENGIL	20040130	1.61	1.62	1.6	1.62	17940
MOTAENGIL	20040202	1.58	1.58	1.58	1.58	1300
MOTAENGIL	20040203	1.61	1.62	1.58	1.58	15507
MOTAENGIL	20040204	1.57	1.58	1.57	1.58	1850
MOTAENGIL	20040205	1.57	1.58	1.55	1.55	10500
MOTAENGIL	20040206	1.6	1.6	1.54	1.54	2500
MOTAENGIL	20040209	1.54	1.55	1.5	1.55	44100
MOTAENGIL	20040210	1.56	1.56	1.54	1.55	37762
MOTAENGIL	20040211	1.55	1.56	1.55	1.56	5960
MOTAENGIL	20040212	1.56	1.57	1.53	1.53	25900
MOTAENGIL	20040213	1.57	1.57	1.54	1.54	1200
MOTAENGIL	20040216	1.57	1.57	1.57	1.57	6510
MOTAENGIL	20040217	1.58	1.58	1.57	1.57	13600
MOTAENGIL	20040218	1.58	1.65	1.58	1.61	52950
MOTAENGIL	20040219	1.63	1.64	1.62	1.62	26000
MOTAENGIL	20040220	1.65	1.66	1.63	1.63	6200
MOTAENGIL	20040223	1.66	1.66	1.61	1.62	6390
MOTAENGIL	20040224	1.62	1.66	1.62	1.66	12710
MOTAENGIL	20040225	1.66	1.7	1.64	1.64	24259
MOTAENGIL	20040226	1.7	1.7	1.64	1.64	1200
MOTAENGIL	20040227	1.7	1.74	1.7	1.74	12083
MOTAENGIL	20040301	1.73	1.74	1.7	1.7	4445
MOTAENGIL	20040302	1.73	1.77	1.73	1.74	15519
MOTAENGIL	20040303	1.76	1.76	1.74	1.74	2545
MOTAENGIL	20040304	1.76	1.76	1.71	1.72	332455
MOTAENGIL	20040305	1.76	1.77	1.76	1.76	3600
MOTAENGIL	20040308	1.78	1.79	1.76	1.79	10605
MOTAENGIL	20040309	1.79	1.79	1.71	1.71	17675
MOTAENGIL	20040310	1.75	1.75	1.71	1.73	12250
MOTAENGIL	20040311	1.68	1.68	1.61	1.68	111405
MOTAENGIL	20040312	1.68	1.69	1.63	1.65	21200
MOTAENGIL	20040315	1.65	1.65	1.65	1.65	127
MOTAENGIL	20040316	1.65	1.65	1.62	1.65	1973
MOTAENGIL	20040317	1.65	1.65	1.63	1.65	550
MOTAENGIL	20040318	1.65	1.65	1.64	1.64	2101
MOTAENGIL	20040319	1.66	1.66	1.66	1.66	100
MOTAENGIL	20040322	1.65	1.65	1.62	1.65	4600
MOTAENGIL	20040323	1.61	1.65	1.59	1.65	3600
MOTAENGIL	20040324	1.58	1.65	1.58	1.65	1930
MOTAENGIL	20040325	1.66	1.75	1.65	1.65	20181
MOTAENGIL	20040326	1.72	1.72	1.7	1.7	320
MOTAENGIL	20040329	1.62	1.71	1.62	1.71	623
MOTAENGIL	20040330	1.71	1.71	1.71	1.71	800
MOTAENGIL	20040331	1.72	1.73	1.72	1.73	5100
MOTAENGIL	20040401	1.75	1.8	1.67	1.72	21920
MOTAENGIL	20040402	1.76	1.8	1.75	1.8	7126
MOTAENGIL	20040405	1.8	1.81	1.77	1.79	7550
MOTAENGIL	20040406	1.81	1.81	1.78	1.8	11700
MOTAENGIL	20040407	1.79	1.79	1.77	1.79	240
MOTAENGIL	20040408	1.8	1.8	1.77	1.77	4100
MOTAENGIL	20040413	1.77	1.77	1.75	1.75	7390
MOTAENGIL	20040414	1.75	1.75	1.75	1.75	131
MOTAENGIL	20040415	1.76	1.78	1.74	1.74	6139
MOTAENGIL	20040416	1.77	1.77	1.77	1.77	100
MOTAENGIL	20040419	1.77	1.77	1.72	1.77	6860
MOTAENGIL	20040420	1.73	1.8	1.73	1.8	21035
MOTAENGIL	20040421	1.79	1.79	1.76	1.76	2000
MOTAENGIL	20040422	1.78	1.78	1.74	1.74	16700
MOTAENGIL	20040423	1.74	1.74	1.7	1.74	32300
MOTAENGIL	20040426	1.71	1.92	1.71	1.74	2727
MOTAENGIL	20040427	1.76	1.76	1.76	1.76	103
MOTAENGIL	20040428	1.77	1.77	1.77	1.77	100
MOTAENGIL	20040429	1.74	1.74	1.72	1.72	2100
MOTAENGIL	20040430	1.72	1.72	1.7	1.7	3850
MOTAENGIL	20040503	1.73	1.73	1.68	1.7	12629
MOTAENGIL	20040504	1.72	1.72	1.66	1.71	6371
MOTAENGIL	20040505	1.73	1.74	1.67	1.69	2250
MOTAENGIL	20040506	1.7	1.7	1.69	1.69	2250
MOTAENGIL	20040507	1.69	1.71	1.69	1.71	200
MOTAENGIL	20040510	1.71	1.71	1.7	1.7	950
MOTAENGIL	20040511	1.67	1.68	1.67	1.68	1820
MOTAENGIL	20040512	1.7	1.7	1.68	1.68	17200
MOTAENGIL	20040513	1.71	1.71	1.66	1.69	11815
MOTAENGIL	20040514	1.71	1.71	1.71	1.71	200
MOTAENGIL	20040517	1.65	1.68	1.62	1.68	2535
MOTAENGIL	20040518	1.71	1.71	1.71	1.71	100
MOTAENGIL	20040519	1.7	1.7	1.7	1.7	1100
MOTAENGIL	20040520	1.69	1.69	1.69	1.69	650
MOTAENGIL	20040521	1.69	1.69	1.69	1.69	100
MOTAENGIL	20040524	1.68	1.69	1.65	1.69	1600
MOTAENGIL	20040525	1.67	1.68	1.67	1.68	1100
MOTAENGIL	20040526	1.68	1.75	1.65	1.69	18475
MOTAENGIL	20040527	1.74	1.74	1.74	1.74	110
MOTAENGIL	20040528	1.73	1.73	1.73	1.73	100
MOTAENGIL	20040531	1.72	1.72	1.72	1.72	100
MOTAENGIL	20040601	1.71	1.71	1.7	1.7	10100
MOTAENGIL	20040602	1.7	1.7	1.7	1.7	100
MOTAENGIL	20040603	1.69	1.7	1.65	1.68	2600
MOTAENGIL	20040604	1.69	1.69	1.65	1.65	3100
MOTAENGIL	20040607	1.63	1.65	1.63	1.65	3445
MOTAENGIL	20040608	1.65	1.65	1.65	1.65	4622
MOTAENGIL	20040609	1.66	1.66	1.65	1.65	3475
MOTAENGIL	20040610	0	0	0	1.65	0
MOTAENGIL	20040611	1.67	1.67	1.63	1.67	5750
MOTAENGIL	20040614	1.63	1.63	1.62	1.63	14850
MOTAENGIL	20040615	1.64	1.64	1.62	1.62	1540
MOTAENGIL	20040616	1.6	1.62	1.56	1.62	4511
MOTAENGIL	20040617	1.64	1.64	1.61	1.62	7596
MOTAENGIL	20040618	1.64	1.64	1.62	1.62	600
MOTAENGIL	20040621	1.63	1.63	1.63	1.63	1350
MOTAENGIL	20040622	1.62	1.63	1.62	1.63	1610
MOTAENGIL	20040623	1.61	1.64	1.61	1.64	1198
MOTAENGIL	20040624	1.64	1.64	1.62	1.63	2625
MOTAENGIL	20040625	1.64	1.64	1.6	1.64	3416
MOTAENGIL	20040628	1.64	1.64	1.6	1.6	305715
MOTAENGIL	20040629	1.62	1.63	1.57	1.63	22000
MOTAENGIL	20040630	1.64	1.64	1.64	1.64	100
MOTAENGIL	20040701	1.64	1.64	1.64	1.64	100
MOTAENGIL	20040702	1.58	1.63	1.58	1.62	2753
MOTAENGIL	20040705	1.64	1.64	1.64	1.64	100
MOTAENGIL	20040706	1.64	1.64	1.62	1.62	600
MOTAENGIL	20040707	1.62	1.64	1.57	1.62	21825
MOTAENGIL	20040708	1.62	1.62	1.6	1.62	700
MOTAENGIL	20040709	1.62	1.62	1.62	1.62	950
MOTAENGIL	20040712	1.63	1.63	1.63	1.63	6740
MOTAENGIL	20040713	1.63	1.63	1.63	1.63	1050
MOTAENGIL	20040714	1.63	1.63	1.63	1.63	50
MOTAENGIL	20040715	1.62	1.62	1.61	1.61	2100
MOTAENGIL	20040716	1.62	1.63	1.6	1.63	8343
MOTAENGIL	20040719	1.63	1.63	1.63	1.63	100
MOTAENGIL	20040720	1.63	1.63	1.61	1.63	310
MOTAENGIL	20040721	1.63	1.63	1.63	1.63	100
MOTAENGIL	20040722	1.63	1.63	1.57	1.62	3823
MOTAENGIL	20040723	1.57	1.63	1.57	1.63	613
MOTAENGIL	20040726	1.63	1.63	1.63	1.63	200
MOTAENGIL	20040727	1.63	1.63	1.63	1.63	600
MOTAENGIL	20040728	1.63	1.63	1.63	1.63	100
MOTAENGIL	20040729	1.63	1.63	1.6	1.63	500
MOTAENGIL	20040730	1.63	1.63	1.63	1.63	100
MOTAENGIL	20040802	1.62	1.62	1.62	1.62	100
MOTAENGIL	20040803	1.61	1.61	1.61	1.61	600
MOTAENGIL	20040804	1.62	1.62	1.62	1.62	100
MOTAENGIL	20040805	1.6	1.62	1.57	1.6	2485
MOTAENGIL	20040806	1.61	1.62	1.56	1.62	3130
MOTAENGIL	20040809	1.6	1.6	1.6	1.6	5100
MOTAENGIL	20040810	1.59	1.6	1.59	1.6	5000
MOTAENGIL	20040811	1.6	1.6	1.6	1.6	100
MOTAENGIL	20040812	1.6	1.6	1.58	1.59	2900
MOTAENGIL	20040813	1.6	1.6	1.6	1.6	100
MOTAENGIL	20040816	1.6	1.6	1.6	1.6	100
MOTAENGIL	20040817	1.6	1.6	1.6	1.6	100
MOTAENGIL	20040818	1.6	1.6	1.59	1.59	2100
MOTAENGIL	20040819	1.59	1.59	1.56	1.56	2884
MOTAENGIL	20040820	1.59	1.59	1.57	1.57	300
MOTAENGIL	20040823	1.55	1.6	1.55	1.58	300
MOTAENGIL	20040824	1.6	1.6	1.55	1.6	1150
MOTAENGIL	20040825	1.6	1.6	1.6	1.6	100
MOTAENGIL	20040826	1.6	1.6	1.59	1.59	1045
MOTAENGIL	20040827	1.6	1.6	1.6	1.6	1600
MOTAENGIL	20040830	1.6	1.6	1.57	1.59	3300
MOTAENGIL	20040831	1.6	1.6	1.6	1.6	100
MOTAENGIL	20040901	1.59	1.6	1.57	1.59	1610
MOTAENGIL	20040902	1.6	1.6	1.58	1.59	3610
MOTAENGIL	20040903	1.6	1.6	1.6	1.6	600
MOTAENGIL	20040906	1.6	1.6	1.6	1.6	800
MOTAENGIL	20040907	1.6	1.6	1.6	1.6	200
MOTAENGIL	20040908	1.56	1.6	1.56	1.6	3502
MOTAENGIL	20040909	1.6	1.6	1.6	1.6	6100
MOTAENGIL	20040910	1.6	1.6	1.59	1.59	260
MOTAENGIL	20040913	1.59	1.6	1.59	1.6	7984
MOTAENGIL	20040914	1.6	1.6	1.6	1.6	1500
MOTAENGIL	20040915	1.6	1.6	1.6	1.6	7175
MOTAENGIL	20040916	1.6	1.6	1.59	1.6	1900
MOTAENGIL	20040917	1.6	1.6	1.6	1.6	1200
MOTAENGIL	20040920	1.6	1.6	1.59	1.6	6350
MOTAENGIL	20040921	1.6	1.6	1.6	1.6	100
MOTAENGIL	20040922	1.6	1.6	1.57	1.6	1750
MOTAENGIL	20040923	1.6	1.6	1.6	1.6	25
MOTAENGIL	20040924	1.6	1.6	1.59	1.59	400
MOTAENGIL	20040927	1.58	1.61	1.58	1.61	354100
MOTAENGIL	20040928	1.61	1.61	1.59	1.61	3845
MOTAENGIL	20040929	1.6	1.6	1.6	1.6	2000
MOTAENGIL	20040930	1.6	1.6	1.59	1.59	3100
MOTAENGIL	20041001	1.6	1.6	1.57	1.6	15300
MOTAENGIL	20041004	1.6	1.62	1.6	1.62	16129
MOTAENGIL	20041005	1.59	1.6	1.59	1.59	19497
MOTAENGIL	20041006	1.59	1.61	1.59	1.6	34077
MOTAENGIL	20041007	1.61	1.66	1.61	1.65	688447
MOTAENGIL	20041008	1.7	1.7	1.66	1.69	160570
MOTAENGIL	20041011	1.7	1.71	1.69	1.69	13715
MOTAENGIL	20041012	1.7	1.7	1.69	1.69	2100
MOTAENGIL	20041013	1.67	1.8	1.67	1.79	139725
MOTAENGIL	20041014	1.79	1.79	1.74	1.75	32035
MOTAENGIL	20041015	1.73	1.79	1.73	1.78	64500
MOTAENGIL	20041018	1.76	1.79	1.76	1.79	138000
MOTAENGIL	20041019	1.76	1.8	1.76	1.79	306690
MOTAENGIL	20041020	1.79	1.79	1.78	1.78	20100
MOTAENGIL	20041021	1.79	1.79	1.78	1.78	9100
MOTAENGIL	20041022	1.78	1.8	1.78	1.78	37590
MOTAENGIL	20041025	1.79	1.79	1.76	1.78	314182
MOTAENGIL	20041026	1.78	1.78	1.76	1.78	6380
MOTAENGIL	20041027	1.78	1.78	1.76	1.76	31040
MOTAENGIL	20041028	1.76	1.76	1.72	1.74	13046
MOTAENGIL	20041029	1.74	1.74	1.74	1.74	2500
MOTAENGIL	20041101	1.79	1.8	1.79	1.8	35130
MOTAENGIL	20041102	1.79	1.8	1.78	1.8	16395
MOTAENGIL	20041103	1.8	1.8	1.78	1.8	1100
MOTAENGIL	20041104	1.79	1.79	1.77	1.79	3390
MOTAENGIL	20041107	1.78	1.79	1.78	1.79	1750
MOTAENGIL	20041108	1.79	1.79	1.75	1.77	45881
MOTAENGIL	20041109	1.76	1.77	1.76	1.77	1600
MOTAENGIL	20041110	1.77	1.77	1.77	1.77	890
MOTAENGIL	20041111	1.77	1.77	1.75	1.77	4226
MOTAENGIL	20041112	1.77	1.77	1.75	1.77	1600
MOTAENGIL	20041115	1.77	1.77	1.77	1.77	3100
MOTAENGIL	20041116	1.77	1.77	1.75	1.77	18283
MOTAENGIL	20041117	1.76	1.76	1.75	1.75	6200
MOTAENGIL	20041118	1.75	1.78	1.75	1.75	3524
MOTAENGIL	20041119	1.78	1.78	1.78	1.78	100
MOTAENGIL	20041122	1.78	1.78	1.78	1.78	15779
MOTAENGIL	20041123	1.82	1.82	1.78	1.8	11658
MOTAENGIL	20041124	1.82	1.83	1.8	1.8	12045
MOTAENGIL	20041125	1.81	1.81	1.79	1.79	4000
MOTAENGIL	20041126	1.8	1.8	1.79	1.8	7770
MOTAENGIL	20041129	1.83	1.83	1.8	1.8	990
MOTAENGIL	20041130	1.83	1.83	1.83	1.83	100
MOTAENGIL	20041201	1.8	1.8	1.8	1.8	656
MOTAENGIL	20041202	1.76	1.8	1.76	1.78	2700
MOTAENGIL	20041203	1.8	1.8	1.78	1.8	53950
MOTAENGIL	20041206	1.78	1.78	1.78	1.78	2000
MOTAENGIL	20041207	1.8	1.82	1.78	1.82	28763
MOTAENGIL	20041208	1.83	1.83	1.79	1.79	1400
MOTAENGIL	20041209	1.79	1.8	1.79	1.8	3981
MOTAENGIL	20041210	1.82	1.82	1.8	1.8	6367
MOTAENGIL	20041213	1.8	1.83	1.8	1.83	6383
MOTAENGIL	20041214	1.83	1.83	1.82	1.83	190100
MOTAENGIL	20041215	1.84	1.84	1.82	1.84	535890
MOTAENGIL	20041216	1.85	1.88	1.85	1.85	57631
MOTAENGIL	20041217	1.89	1.9	1.85	1.9	535300
MOTAENGIL	20041220	1.87	1.92	1.87	1.92	124445
MOTAENGIL	20041221	1.91	1.93	1.91	1.93	45429
MOTAENGIL	20041222	1.94	1.95	1.93	1.93	437905
MOTAENGIL	20041223	1.95	1.95	1.95	1.95	25400
MOTAENGIL	20041224	1.93	1.93	1.93	1.93	600
MOTAENGIL	20041227	1.96	1.99	1.96	1.99	47093
MOTAENGIL	20041228	1.99	1.99	1.98	1.99	147735
MOTAENGIL	20041229	1.99	1.99	1.98	1.99	74500
MOTAENGIL	20041230	2	2.07	2	2.05	293860
MOTAENGIL	20041231	2.04	2.06	1.98	1.98	27290
MOTAENGIL	20050103	1.99	2.02	1.99	2.01	2590
MOTAENGIL	20050104	2.03	2.07	2.03	2.07	601830
MOTAENGIL	20050105	2.07	2.13	2.06	2.13	438153
MOTAENGIL	20050106	2.14	2.14	2.11	2.14	639850
MOTAENGIL	20050107	2.14	2.21	2.14	2.21	1534060
MOTAENGIL	20050110	2.21	2.22	2.2	2.21	96080
MOTAENGIL	20050111	2.2	2.2	2.2	2.2	182327
MOTAENGIL	20050112	2.2	2.25	2.2	2.25	72750
MOTAENGIL	20050114	2.23	2.23	2.23	2.23	33000
MOTAENGIL	20050117	2.22	2.22	2.21	2.21	28400
MOTAENGIL	20050118	2.21	2.25	2.21	2.25	70800
MOTAENGIL	20050119	2.26	2.26	2.24	2.25	26380
MOTAENGIL	20050120	2.25	2.27	2.24	2.27	47002
MOTAENGIL	20050121	2.24	2.28	2.24	2.28	9950
MOTAENGIL	20050124	2.28	2.33	2.28	2.33	188200
MOTAENGIL	20050125	2.4	2.51	2.39	2.5	240905
MOTAENGIL	20050126	2.5	2.5	2.46	2.47	231549
MOTAENGIL	20050127	2.47	2.48	2.41	2.45	124700
MOTAENGIL	20050128	2.47	2.5	2.46	2.5	29700
MOTAENGIL	20050131	2.5	2.5	2.43	2.43	35700
MOTAENGIL	20050201	2.46	2.47	2.43	2.43	34000
MOTAENGIL	20050202	2.47	2.55	2.45	2.45	1305087
MOTAENGIL	20050203	2.47	2.47	2.43	2.43	904463
MOTAENGIL	20050207	2.42	2.43	2.38	2.38	137724
MOTAENGIL	20050208	2.39	2.39	2.34	2.37	226163
MOTAENGIL	20050209	2.37	2.37	2.35	2.36	1338292
MOTAENGIL	20050210	2.36	2.37	2.35	2.37	58500
MOTAENGIL	20050211	2.37	2.38	2.36	2.36	226395
MOTAENGIL	20050214	2.36	2.39	2.36	2.38	144705
MOTAENGIL	20050215	2.39	2.43	2.39	2.43	454691
MOTAENGIL	20050216	2.46	2.5	2.45	2.46	270468
MOTAENGIL	20050217	2.48	2.48	2.41	2.42	121700
MOTAENGIL	20050218	2.41	2.42	2.4	2.41	37838
MOTAENGIL	20050221	2.43	2.43	2.4	2.41	11854
MOTAENGIL	20050222	2.38	2.38	2.3	2.35	343101
MOTAENGIL	20050223	2.32	2.32	2.31	2.31	211984
MOTAENGIL	20050224	2.33	2.35	2.3	2.3	41100
MOTAENGIL	20050225	2.32	2.32	2.29	2.3	262611
MOTAENGIL	20050228	2.31	2.31	2.29	2.3	30219
MOTAENGIL	20050301	2.28	2.31	2.28	2.31	107583
MOTAENGIL	20050302	2.31	2.35	2.28	2.35	771829
MOTAENGIL	20050303	2.37	2.39	2.36	2.39	273796
MOTAENGIL	20050304	2.4	2.44	2.4	2.41	882144
MOTAENGIL	20050307	2.41	2.44	2.4	2.44	108404
MOTAENGIL	20050308	2.44	2.44	2.4	2.4	513350
MOTAENGIL	20050309	2.43	2.46	2.42	2.42	150780
MOTAENGIL	20050310	2.44	2.45	2.42	2.42	43526
MOTAENGIL	20050311	2.42	2.42	2.4	2.41	16500
MOTAENGIL	20050314	2.4	2.44	2.4	2.42	46989
MOTAENGIL	20050315	2.41	2.47	2.41	2.44	171468
MOTAENGIL	20050316	2.46	2.46	2.44	2.45	1092078
MOTAENGIL	20050317	2.45	2.46	2.44	2.45	538920
MOTAENGIL	20050318	2.46	2.48	2.46	2.47	1195390
MOTAENGIL	20050321	2.47	2.55	2.47	2.52	1136996
MOTAENGIL	20050322	2.54	2.54	2.5	2.52	99169
MOTAENGIL	20050323	2.53	2.54	2.52	2.53	742915
MOTAENGIL	20050329	2.53	2.53	2.5	2.51	119702
MOTAENGIL	20050330	2.5	2.5	2.5	2.5	18800
MOTAENGIL	20050331	2.52	2.52	2.45	2.45	1538700
MOTAENGIL	20050401	2.43	2.46	2.43	2.46	11300
MOTAENGIL	20050404	2.47	2.47	2.45	2.46	7565
MOTAENGIL	20050405	2.46	2.46	2.45	2.46	1941518
MOTAENGIL	20050406	2.48	2.48	2.43	2.43	8275
MOTAENGIL	20050407	2.42	2.44	2.38	2.39	458766
MOTAENGIL	20050408	2.35	2.4	2.35	2.4	726000
MOTAENGIL	20050411	2.4	2.45	2.4	2.42	1593865
MOTAENGIL	20050412	2.45	2.45	2.42	2.45	84669
MOTAENGIL	20050413	2.43	2.46	2.43	2.45	61200
MOTAENGIL	20050415	2.52	2.53	2.5	2.52	217393
MOTAENGIL	20050418	2.51	2.52	2.5	2.51	1281269
MOTAENGIL	20050419	2.52	2.56	2.5	2.56	414197
MOTAENGIL	20050420	2.56	2.61	2.56	2.6	599839
MOTAENGIL	20050421	2.58	2.58	2.53	2.53	91407
MOTAENGIL	20050422	2.57	2.59	2.54	2.56	98270
MOTAENGIL	20050425	2.55	2.55	2.54	2.55	180000
MOTAENGIL	20050426	2.55	2.55	2.53	2.53	125525
MOTAENGIL	20050427	2.53	2.53	2.5	2.51	91669
MOTAENGIL	20050428	2.53	2.53	2.5	2.5	150520
MOTAENGIL	20050429	2.51	2.51	2.5	2.5	18575
MOTAENGIL	20050502	2.5	2.5	2.49	2.5	14495
MOTAENGIL	20050503	2.49	2.49	2.49	2.49	5010
MOTAENGIL	20050504	2.5	2.5	2.48	2.48	94665
MOTAENGIL	20050505	2.49	2.5	2.47	2.47	205028
MOTAENGIL	20050506	2.47	2.47	2.43	2.45	1241167
MOTAENGIL	20050509	2.48	2.5	2.46	2.47	28420
MOTAENGIL	20050510	2.48	2.48	2.46	2.48	177400
MOTAENGIL	20050512	2.45	2.46	2.45	2.45	53653
MOTAENGIL	20050513	2.46	2.5	2.46	2.5	1707030
MOTAENGIL	20050516	2.48	2.51	2.48	2.49	300515
MOTAENGIL	20050517	2.49	2.5	2.46	2.46	125108
MOTAENGIL	20050518	2.46	2.47	2.46	2.46	260064
MOTAENGIL	20050519	2.45	2.45	2.45	2.45	8413
MOTAENGIL	20050520	2.45	2.46	2.45	2.46	14527
MOTAENGIL	20050523	2.45	2.45	2.45	2.45	15194
MOTAENGIL	20050524	2.46	2.46	2.43	2.44	77115
MOTAENGIL	20050525	2.43	2.44	2.42	2.42	105846
MOTAENGIL	20050526	2.42	2.42	2.38	2.38	1203623
MOTAENGIL	20050527	2.35	2.4	2.35	2.38	153302
MOTAENGIL	20050530	2.35	2.38	2.3	2.34	216795
MOTAENGIL	20050531	2.34	2.42	2.34	2.4	156900
MOTAENGIL	20050601	2.42	2.55	2.42	2.52	1338886
MOTAENGIL	20050602	2.53	2.55	2.5	2.52	193950
MOTAENGIL	20050603	2.53	2.53	2.49	2.5	41776
MOTAENGIL	20050606	2.49	2.53	2.49	2.5	15555
MOTAENGIL	20050607	2.5	2.52	2.49	2.51	88885
MOTAENGIL	20050608	2.5	2.51	2.44	2.45	191215
MOTAENGIL	20050609	2.45	2.47	2.45	2.45	32274
MOTAENGIL	20050610	2.45	2.55	2.42	2.47	410004
NOVABASE	20040112	6.14	6.14	6.1	6.14	4690
NOVABASE	20040113	6.12	6.15	6.12	6.15	29648
NOVABASE	20040114	6.15	6.39	6.13	6.39	15762
NOVABASE	20040115	6.39	6.45	6.35	6.39	19701
NOVABASE	20040116	6.44	6.51	6.35	6.5	36220
NOVABASE	20040119	6.52	6.75	6.52	6.72	16943
NOVABASE	20040120	6.74	6.74	6.56	6.66	32742
NOVABASE	20040121	6.71	6.72	6.66	6.71	12207
NOVABASE	20040122	6.7	6.71	6.59	6.69	8286
NOVABASE	20040123	6.69	6.7	6.59	6.59	5290
NOVABASE	20040126	6.68	6.68	6.62	6.62	5687
NOVABASE	20040127	6.68	6.69	6.6	6.67	10976
NOVABASE	20040128	6.65	6.66	6.62	6.66	5430
NOVABASE	20040129	6.62	6.65	6.6	6.6	8756
NOVABASE	20040130	6.51	6.72	6.45	6.64	23479
NOVABASE	20040202	6.64	6.7	6.61	6.61	1410
NOVABASE	20040203	6.7	6.71	6.6	6.71	16315
NOVABASE	20040204	6.58	6.7	6.58	6.7	6408
NOVABASE	20040205	6.7	6.7	6.59	6.68	3876
NOVABASE	20040206	6.57	6.7	6.57	6.7	2707
NOVABASE	20040209	6.6	6.72	6.6	6.72	8697
NOVABASE	20040210	6.74	6.79	6.7	6.79	14158
NOVABASE	20040211	6.8	6.85	6.72	6.8	8595
NOVABASE	20040212	6.84	6.9	6.8	6.9	14870
NOVABASE	20040213	6.9	6.9	6.85	6.85	10701
NOVABASE	20040216	6.85	6.9	6.85	6.85	11569
NOVABASE	20040217	6.86	6.9	6.85	6.86	13679
NOVABASE	20040218	6.9	6.97	6.9	6.95	24804
NOVABASE	20040219	7	7.11	6.96	7.01	44955
NOVABASE	20040220	7.1	7.19	7.07	7.17	26198
NOVABASE	20040223	7.2	7.4	7.2	7.35	16374
NOVABASE	20040224	7.45	7.45	7.25	7.34	2985
NOVABASE	20040225	7.34	7.34	7.18	7.19	23782
NOVABASE	20040226	7.29	7.29	7.19	7.25	22213
NOVABASE	20040227	7.19	7.35	7.19	7.35	11736
NOVABASE	20040301	7.35	7.49	7.35	7.49	20780
NOVABASE	20040302	7.39	7.6	7.39	7.41	17228
NOVABASE	20040303	7.47	7.7	7.47	7.57	19078
NOVABASE	20040304	7.75	7.75	7.6	7.7	23593
NOVABASE	20040305	7.75	7.75	7.65	7.65	12144
NOVABASE	20040308	7.8	8.07	7.8	7.8	49714
NOVABASE	20040309	7.94	7.94	7.56	7.7	32157
NOVABASE	20040310	7.7	7.75	7.48	7.5	24635
NOVABASE	20040311	7.35	7.35	6.9	7.15	64531
NOVABASE	20040312	6.9	7.01	6.51	7.01	58998
NOVABASE	20040315	7.17	7.17	6.73	6.97	13672
NOVABASE	20040316	6.8	7.05	6.8	6.87	11534
NOVABASE	20040317	6.87	6.99	6.86	6.99	38070
NOVABASE	20040318	7.05	7.06	6.88	6.88	33889
NOVABASE	20040319	6.9	6.99	6.8	6.95	28264
NOVABASE	20040322	6.82	6.85	6.7	6.8	13479
NOVABASE	20040323	6.7	6.7	6.55	6.63	10730
NOVABASE	20040324	6.6	6.6	6.55	6.59	6683
NOVABASE	20040325	6.6	6.69	6.51	6.69	11970
NOVABASE	20040326	6.71	6.84	6.69	6.8	12023
NOVABASE	20040329	6.87	6.87	6.65	6.74	5079
NOVABASE	20040330	6.78	6.78	6.67	6.77	8144
NOVABASE	20040331	6.67	6.8	6.67	6.7	4070
NOVABASE	20040401	6.64	6.8	6.63	6.78	504565
NOVABASE	20040402	6.78	6.78	6.71	6.78	2924
NOVABASE	20040405	6.78	6.94	6.78	6.85	8327
NOVABASE	20040406	6.85	6.93	6.8	6.92	12363
NOVABASE	20040407	6.9	6.93	6.9	6.9	4939
NOVABASE	20040408	6.92	7	6.92	6.97	4583
NOVABASE	20040413	6.97	6.97	6.91	6.93	12671
NOVABASE	20040414	6.9	6.9	6.82	6.85	3480
NOVABASE	20040415	6.78	6.87	6.78	6.87	4276
NOVABASE	20040416	6.88	6.88	6.81	6.83	4043
NOVABASE	20040419	6.84	6.84	6.67	6.78	8335
NOVABASE	20040420	6.67	6.77	6.67	6.74	8699
NOVABASE	20040421	6.68	6.75	6.68	6.7	2124
NOVABASE	20040422	6.7	6.72	6.65	6.66	36966
NOVABASE	20040423	6.61	6.67	6.58	6.6	20586
NOVABASE	20040426	6.63	6.63	6.46	6.57	18036
NOVABASE	20040427	6.5	6.5	6.32	6.38	72670
NOVABASE	20040428	6.35	6.38	6.28	6.28	8845
NOVABASE	20040429	6.25	6.28	6.2	6.28	31440
NOVABASE	20040430	6.2	6.2	6.12	6.12	14602
NOVABASE	20040503	6.1	6.1	6.05	6.09	11162
NOVABASE	20040504	6.04	6.22	6.04	6.17	30175
NOVABASE	20040505	6.2	6.33	6.18	6.33	24890
NOVABASE	20040506	6.25	6.4	6.25	6.35	12547
NOVABASE	20040507	6.35	6.35	6.27	6.35	6478
NOVABASE	20040510	6.35	6.35	6.18	6.29	16246
NOVABASE	20040511	6.21	6.3	6.21	6.3	7645
NOVABASE	20040512	6.21	6.36	6.2	6.36	13310
NOVABASE	20040513	6.36	6.36	6.25	6.25	6774
NOVABASE	20040514	6.35	6.35	6.06	6.12	3115
NOVABASE	20040517	6.06	6.29	6.01	6.1	7600
NOVABASE	20040518	6.09	6.09	5.91	6.07	9520
NOVABASE	20040519	6.29	6.29	6.06	6.14	17665
NOVABASE	20040520	6.13	6.13	6	6.04	7464
NOVABASE	20040521	6.09	6.09	6	6.06	3214
NOVABASE	20040524	6	6.1	6	6.05	1620
NOVABASE	20040525	6	6.06	5.98	6.05	3155
NOVABASE	20040526	6.05	6.05	6	6	3446
NOVABASE	20040527	6	6	5.98	6	3410
NOVABASE	20040528	6	6	5.96	5.99	6505
NOVABASE	20040531	5.97	5.98	5.95	5.97	4776
NOVABASE	20040601	5.9	5.9	5.75	5.8	35747
NOVABASE	20040602	5.8	5.83	5.75	5.83	42549
NOVABASE	20040603	5.86	5.86	5.8	5.84	1200
NOVABASE	20040604	5.75	5.78	5.72	5.78	35940
NOVABASE	20040607	5.78	5.78	5.7	5.74	13314
NOVABASE	20040608	5.7	5.7	5.65	5.65	12985
NOVABASE	20040609	5.65	5.78	5.65	5.75	30795
NOVABASE	20040610	5.76	5.77	5.7	5.77	4430
NOVABASE	20040611	5.8	5.9	5.8	5.9	9942
NOVABASE	20040614	5.9	6.08	5.9	6.06	23466
NOVABASE	20040615	6.06	6.11	6.06	6.1	6306
NOVABASE	20040616	6.1	6.1	5.86	6.02	12467
NOVABASE	20040617	6.05	6.15	6.02	6.04	16030
NOVABASE	20040618	6	6.04	5.94	6	16503
NOVABASE	20040621	6	6	5.9	5.94	6277
NOVABASE	20040622	5.73	5.98	5.73	5.98	26222
NOVABASE	20040623	6.05	6.05	5.9	5.98	4804
NOVABASE	20040624	5.91	5.95	5.9	5.95	9899
NOVABASE	20040625	5.97	5.97	5.92	5.95	1600
NOVABASE	20040628	5.9	5.95	5.85	5.95	8613
NOVABASE	20040629	5.94	5.94	5.8	5.92	106173
NOVABASE	20040630	5.9	5.9	5.6	5.6	79991
NOVABASE	20040701	5.76	5.76	5.5	5.5	48171
NOVABASE	20040702	5.55	5.55	5.43	5.48	21105
NOVABASE	20040705	5.43	5.43	5.15	5.19	43028
NOVABASE	20040706	5.25	5.34	5.18	5.19	32515
NOVABASE	20040707	5.28	5.28	5.19	5.19	10319
NOVABASE	20040708	5.2	5.2	5.03	5.14	17480
NOVABASE	20040709	5.13	5.13	5.03	5.03	16576
NOVABASE	20040712	5.01	5.05	4.95	5.01	496949
NOVABASE	20040713	5.08	5.24	5.01	5.24	66575
NOVABASE	20040714	5.2	5.24	5.2	5.24	25779
NOVABASE	20040715	5.29	5.3	5.05	5.3	12217
NOVABASE	20040716	5.21	5.3	5.21	5.26	2826
NOVABASE	20040719	5.23	5.28	5.2	5.2	5700
NOVABASE	20040720	5.2	5.2	5.1	5.19	2430
NOVABASE	20040721	5.19	5.19	5.15	5.18	2963
NOVABASE	20040722	5.2	5.2	5.11	5.18	3160
NOVABASE	20040723	5.12	5.18	5.06	5.17	3180
NOVABASE	20040726	5.2	5.2	5.08	5.15	2310
NOVABASE	20040727	5.08	5.15	5.08	5.14	4265
NOVABASE	20040728	5.08	5.15	5.05	5.1	5897
NOVABASE	20040729	5.13	5.25	5.12	5.21	26563
NOVABASE	20040730	5.2	5.22	5.14	5.22	8896
NOVABASE	20040802	5.24	5.24	5.18	5.18	29384
NOVABASE	20040803	5.22	5.22	5.18	5.2	19000
NOVABASE	20040804	5.21	5.22	5.15	5.22	2892
NOVABASE	20040805	5.22	5.22	5.2	5.22	1870
NOVABASE	20040806	5.23	5.23	5.15	5.15	9650
NOVABASE	20040809	5.15	5.15	5.1	5.15	4116
NOVABASE	20040810	5.15	5.15	5.1	5.12	14100
NOVABASE	20040811	5.15	5.16	5.1	5.15	8171
NOVABASE	20040812	5.15	5.15	5.15	5.15	11470
NOVABASE	20040813	5.15	5.16	5.15	5.16	3104
NOVABASE	20040816	5.17	5.19	5.15	5.19	4460
NOVABASE	20040817	5.18	5.18	5.15	5.15	162
NOVABASE	20040818	5.16	5.22	5.16	5.22	21625
NOVABASE	20040819	5.23	5.24	5.17	5.23	13290
NOVABASE	20040820	5.23	5.24	5.2	5.2	350
NOVABASE	20040823	5.22	5.22	5.18	5.2	1190
NOVABASE	20040824	5.14	5.2	5.13	5.15	468
NOVABASE	20040825	5.15	5.2	5.13	5.19	5494
NOVABASE	20040826	5.22	5.25	5.19	5.25	8280
NOVABASE	20040827	5.19	5.34	5.19	5.34	8222
NOVABASE	20040830	5.35	5.38	5.31	5.38	4108
NOVABASE	20040831	5.38	5.45	5.38	5.45	5390
NOVABASE	20040901	5.46	5.6	5.46	5.5	13935
NOVABASE	20040902	5.55	5.55	5.47	5.47	3860
NOVABASE	20040903	5.5	5.5	5.37	5.5	3620
NOVABASE	20040906	5.41	5.5	5.4	5.5	7924
NOVABASE	20040907	5.5	5.52	5.49	5.5	15560
NOVABASE	20040908	5.5	5.5	5.49	5.49	4240
NOVABASE	20040909	5.5	5.55	5.49	5.55	6836
NOVABASE	20040910	5.51	5.6	5.51	5.6	3500
NOVABASE	20040913	5.64	5.66	5.6	5.66	3990
NOVABASE	20040914	5.66	5.74	5.66	5.7	29495
NOVABASE	20040915	5.71	5.71	5.69	5.7	28478
NOVABASE	20040916	5.7	5.7	5.6	5.62	11666
NOVABASE	20040917	5.6	5.6	5.55	5.6	14650
NOVABASE	20040920	5.6	5.61	5.6	5.61	957
NOVABASE	20040921	5.61	5.61	5.61	5.61	4640
NOVABASE	20040922	5.62	5.69	5.62	5.64	4350
NOVABASE	20040923	5.64	5.64	5.64	5.64	7080
NOVABASE	20040924	5.63	5.65	5.62	5.65	927
NOVABASE	20040927	5.69	5.69	5.6	5.69	5910
NOVABASE	20040928	5.7	5.7	5.53	5.68	13319
NOVABASE	20040929	5.68	5.68	5.62	5.67	13443
NOVABASE	20040930	5.65	5.7	5.61	5.7	10240
NOVABASE	20041001	5.68	5.71	5.68	5.7	11880
NOVABASE	20041004	5.68	5.75	5.68	5.75	13480
NOVABASE	20041005	5.75	5.8	5.75	5.8	13691
NOVABASE	20041006	5.8	5.81	5.8	5.8	14945
NOVABASE	20041007	5.7	5.82	5.7	5.73	13702
NOVABASE	20041008	5.73	5.78	5.73	5.78	11940
NOVABASE	20041011	5.78	5.78	5.69	5.78	8117
NOVABASE	20041012	5.69	5.78	5.69	5.7	9025
NOVABASE	20041013	5.7	5.77	5.69	5.77	14869
NOVABASE	20041014	5.75	5.8	5.73	5.8	9278
NOVABASE	20041015	5.79	5.79	5.7	5.7	11903
NOVABASE	20041018	5.7	5.75	5.68	5.72	10512
NOVABASE	20041019	5.75	5.77	5.72	5.72	7835
NOVABASE	20041020	5.77	5.77	5.65	5.7	12558
NOVABASE	20041021	5.74	5.74	5.65	5.7	29410
NOVABASE	20041022	5.75	5.75	5.67	5.74	11270
NOVABASE	20041025	5.7	5.7	5.7	5.7	1350
NOVABASE	20041026	5.68	5.68	5.68	5.68	2630
NOVABASE	20041027	5.7	5.7	5.68	5.68	5415
NOVABASE	20041028	5.68	5.74	5.68	5.7	13763
NOVABASE	20041029	5.7	5.74	5.65	5.74	12655
NOVABASE	20041101	5.77	5.89	5.77	5.89	6243
NOVABASE	20041102	5.83	5.99	5.8	5.99	22544
NOVABASE	20041103	5.99	6.05	5.91	6.05	28234
NOVABASE	20041104	6.05	6.12	6.03	6.12	19458
NOVABASE	20041107	6.12	6.29	6.12	6.29	33448
NOVABASE	20041108	6.3	6.33	6.23	6.3	53200
NOVABASE	20041109	6.32	6.32	6.29	6.29	30736
NOVABASE	20041110	6.29	6.29	6.26	6.26	18488
NOVABASE	20041111	6.26	6.26	6.2	6.23	35172
NOVABASE	20041112	6.19	6.23	6.18	6.18	12020
NOVABASE	20041115	6.02	6.14	6.02	6.13	17665
NOVABASE	20041116	6.1	6.16	6.1	6.16	16472
NOVABASE	20041117	6.13	6.16	5.9	6.12	73675
NOVABASE	20041118	6.1	6.12	6.09	6.12	29459
NOVABASE	20041119	6.1	6.12	6.1	6.1	25764
NOVABASE	20041122	6.12	6.12	6.08	6.11	25155
NOVABASE	20041123	6.12	6.17	6.1	6.16	79275
NOVABASE	20041124	6.2	6.25	6.14	6.14	52752
NOVABASE	20041125	6.09	6.19	6.09	6.14	36545
NOVABASE	20041126	6.11	6.13	6.11	6.12	60174
NOVABASE	20041129	6.11	6.11	6.07	6.08	37987
NOVABASE	20041130	6.12	6.12	6.04	6.05	27918
NOVABASE	20041201	6.05	6.05	5.96	6.02	10855
NOVABASE	20041202	6.05	6.06	6.04	6.06	14630
NOVABASE	20041203	6.05	6.06	6.05	6.06	3510
NOVABASE	20041206	6.1	6.1	6.07	6.08	3410
NOVABASE	20041207	6.1	6.1	6.06	6.06	21415
NOVABASE	20041208	6.06	6.09	6.05	6.09	4315
NOVABASE	20041209	6.08	6.08	6.03	6.04	26425
NOVABASE	20041210	6.01	6.01	6	6	15424
NOVABASE	20041213	5.99	6	5.95	5.95	8785
NOVABASE	20041214	5.97	5.97	5.92	5.94	40902
NOVABASE	20041215	6.1	6.15	6.09	6.12	101782
NOVABASE	20041216	6.2	6.23	6.12	6.12	81166
NOVABASE	20041217	6.12	6.14	6.08	6.09	22082
NOVABASE	20041220	6.08	6.1	6.08	6.09	6283
NOVABASE	20041221	6.08	6.1	6.08	6.09	9428
NOVABASE	20041222	6.05	6.07	6.04	6.07	26719
NOVABASE	20041223	6.04	6.08	6.04	6.08	8800
NOVABASE	20041224	6.06	6.06	6.06	6.06	190
NOVABASE	20041227	6.08	6.25	6.08	6.24	48184
NOVABASE	20041228	6.24	6.25	6.14	6.2	54351
NOVABASE	20041229	6.16	6.24	6.16	6.24	28166
NOVABASE	20041230	6.26	6.41	6.25	6.3	134490
NOVABASE	20041231	6.3	6.3	6.23	6.27	18618
NOVABASE	20050103	6.35	6.35	6.27	6.27	37804
NOVABASE	20050104	6.17	6.23	6.17	6.21	29122
NOVABASE	20050105	6.21	6.21	6.15	6.16	15974
NOVABASE	20050106	6.2	6.2	6.13	6.18	25083
NOVABASE	20050107	6.14	6.19	6.14	6.15	17612
NOVABASE	20050110	6.15	6.17	6.08	6.08	16648
NOVABASE	20050111	6.07	6.09	6.07	6.07	5680
NOVABASE	20050112	6.07	6.11	6.06	6.1	11063
NOVABASE	20050114	6.18	6.18	6.16	6.16	1334
NOVABASE	20050117	6.09	6.15	6.09	6.12	6000
NOVABASE	20050118	6.11	6.12	6.1	6.12	9670
NOVABASE	20050119	6.12	6.12	6.1	6.1	24007
NOVABASE	20050120	6.11	6.11	6.1	6.1	9362
NOVABASE	20050121	6.1	6.13	6.1	6.13	18199
NOVABASE	20050124	6.16	6.16	6.06	6.1	18492
NOVABASE	20050125	6.12	6.13	6.04	6.12	18113
NOVABASE	20050126	6.12	6.2	6.12	6.16	21206
NOVABASE	20050127	6.14	6.16	6.07	6.11	15495
NOVABASE	20050128	6.11	6.13	6.11	6.13	8652
NOVABASE	20050131	6.12	6.15	6.11	6.13	9903
NOVABASE	20050201	6.16	6.16	6.14	6.16	7055
NOVABASE	20050202	6.16	6.16	6.14	6.16	6832
NOVABASE	20050203	6.16	6.16	6.1	6.15	10319
NOVABASE	20050207	6.12	6.15	6.12	6.14	10433
NOVABASE	20050208	6.13	6.14	6.13	6.13	6242
NOVABASE	20050209	6.14	6.14	6.12	6.12	7870
NOVABASE	20050210	6.12	6.13	6.11	6.11	15796
NOVABASE	20050211	6.1	6.12	6.07	6.12	12095
NOVABASE	20050214	6.12	6.12	6.11	6.11	6615
NOVABASE	20050215	6.06	6.12	6.06	6.12	5470
NOVABASE	20050216	6.11	6.12	6.09	6.09	7443
NOVABASE	20050217	6.12	6.12	6.07	6.07	3360
NOVABASE	20050218	6.09	6.09	6.06	6.07	9225
NOVABASE	20050221	6.06	6.06	6.04	6.04	3762
NOVABASE	20050222	5.97	5.97	5.9	5.91	9886
NOVABASE	20050223	5.91	5.91	5.89	5.91	13194
NOVABASE	20050224	6.05	6.09	6.05	6.09	22596
NOVABASE	20050225	6.09	6.09	6.05	6.09	48618
NOVABASE	20050228	6.1	6.1	6.05	6.09	11130
NOVABASE	20050301	6.05	6.09	6.05	6.09	8110
NOVABASE	20050302	6.05	6.08	6.05	6.08	5224
NOVABASE	20050303	6.05	6.06	6.05	6.06	13329
NOVABASE	20050304	6.05	6.15	6.05	6.12	86343
NOVABASE	20050307	6.1	6.12	6.1	6.11	4412
NOVABASE	20050308	6.12	6.12	6.08	6.09	5228
NOVABASE	20050309	6.06	6.06	6.06	6.06	4630
NOVABASE	20050310	6.05	6.06	6.02	6.04	8769
NOVABASE	20050311	6.01	6.03	6.01	6.03	4288
NOVABASE	20050314	6.01	6.01	5.98	6	12200
NOVABASE	20050315	6	6.05	6	6.03	8961
NOVABASE	20050316	6.05	6.05	6.02	6.02	12430
NOVABASE	20050317	5.96	6.05	5.96	6.03	15786
NOVABASE	20050318	5.96	6.02	5.96	6.01	14275
NOVABASE	20050321	6	6.01	5.99	6	10082
NOVABASE	20050322	6.01	6.01	5.99	6	3504
NOVABASE	20050323	5.96	6.02	5.96	6.01	6602
NOVABASE	20050329	5.96	6.02	5.96	6	8629
NOVABASE	20050330	6	6.17	6	6.12	31908
NOVABASE	20050331	6.09	6.09	6.02	6.06	3394
NOVABASE	20050401	6.06	6.08	6.04	6.08	3920
NOVABASE	20050404	6.09	6.1	6.08	6.09	5339
NOVABASE	20050405	6.09	6.09	6.06	6.06	4740
NOVABASE	20050406	6.05	6.1	6.04	6.1	11855
NOVABASE	20050407	6.11	6.17	6.11	6.17	63663
NOVABASE	20050408	6.07	6.32	6.07	6.32	58950
NOVABASE	20050411	6.29	6.33	6.26	6.33	178600
NOVABASE	20050412	6.28	6.31	6.23	6.23	27937
NOVABASE	20050413	6.23	6.25	6.23	6.23	9159
NOVABASE	20050415	6.1	6.18	6.1	6.17	4627
NOVABASE	20050418	6.15	6.15	6.08	6.08	9903
NOVABASE	20050419	6.02	6.1	6.02	6.1	3803
NOVABASE	20050420	6.09	6.09	6.07	6.08	3254
NOVABASE	20050421	6.06	6.1	6.06	6.1	6417
NOVABASE	20050422	6.04	6.09	6.04	6.09	27566
NOVABASE	20050425	6.04	6.15	5.99	6.15	17452
NOVABASE	20050426	6.14	6.15	6.08	6.15	6985
NOVABASE	20050427	6.13	6.13	6.07	6.11	14118
NOVABASE	20050428	6.1	6.12	6.09	6.1	16596
NOVABASE	20050429	6.07	6.1	6.07	6.1	5755
NOVABASE	20050502	6.07	6.09	6.07	6.09	4252
NOVABASE	20050503	6.09	6.1	6.09	6.09	2080
NOVABASE	20050504	6.1	6.1	6.09	6.1	14233
NOVABASE	20050505	6.09	6.09	6.08	6.08	7023
NOVABASE	20050506	6.1	6.13	6.09	6.13	5763
NOVABASE	20050509	6.14	6.15	6.1	6.11	11275
NOVABASE	20050510	6.11	6.11	6.05	6.08	35427
NOVABASE	20050512	6.01	6.12	6.01	6.1	24895
NOVABASE	20050513	6.09	6.09	6.08	6.08	5310
NOVABASE	20050516	6.08	6.09	6.08	6.09	3265
NOVABASE	20050517	6.1	6.1	6.09	6.1	3100
NOVABASE	20050518	6.11	6.18	6.09	6.16	27500
NOVABASE	20050519	6.14	6.16	6.12	6.16	25519
NOVABASE	20050520	6.09	6.11	6.07	6.1	29736
NOVABASE	20050523	6.03	6.1	6.03	6.06	27204
NOVABASE	20050524	6.01	6.04	5.95	5.97	76712
NOVABASE	20050525	6	6	5.93	5.95	12986
NOVABASE	20050526	6	6	5.95	5.97	11002
NOVABASE	20050527	5.9	5.97	5.85	5.95	40125
NOVABASE	20050530	5.95	5.95	5.9	5.92	26351
NOVABASE	20050531	5.9	5.95	5.85	5.95	25188
NOVABASE	20050601	5.85	5.93	5.85	5.9	37331
NOVABASE	20050602	5.9	5.93	5.84	5.84	27911
NOVABASE	20050603	5.79	5.82	5.66	5.66	21774
NOVABASE	20050606	5.7	5.7	5.51	5.56	79137
NOVABASE	20050607	5.56	5.62	5.56	5.6	23006
NOVABASE	20050608	5.54	5.54	5.45	5.5	116009
NOVABASE	20050609	5.45	5.46	5.45	5.45	73650
NOVABASE	20050610	5.48	5.55	5.48	5.55	25485
PADS	20040524	0.03	0.03	0.02	0.03	4899560
PADS	20040525	0.03	0.03	0.02	0.03	22397214
PADS	20040526	0.02	0.03	0.02	0.02	4298758
PADS	20040527	0.02	0.03	0.02	0.02	6343035
PADS	20040531	0.01	0.02	0.01	0.02	11055394
PADS	20040601	0.01	0.02	0.01	0.01	5148495
PAPFER	20040112	3.94	3.99	3.94	3.99	1125
PAPFER	20040116	3.95	3.99	3.95	3.99	108
PAPFER	20040120	3.99	3.99	3.99	3.99	400
PAPFER	20040121	3.93	4	3.93	4	5051
PAPFER	20040123	3.93	3.93	3.93	3.93	1000
PAPFER	20040127	3.99	3.99	3.93	3.93	1509
PAPFER	20040128	4	4.1	4	4.1	3107
PAPFER	20040130	3.94	4	3.94	4	120
PAPFER	20040202	3.94	4.04	3.92	4.04	2470
PAPFER	20040203	3.95	3.95	3.95	3.95	100
PAPFER	20040204	3.96	3.96	3.96	3.96	500
PAPFER	20040206	3.95	3.95	3.95	3.95	300
PAPFER	20040209	3.93	3.93	3.92	3.92	900
PAPFER	20040210	4.04	4.04	4.04	4.04	150
PAPFER	20040211	3.92	4	3.92	4	522
PAPFER	20040212	4.05	4.05	3.98	3.98	1175
PAPFER	20040213	3.93	3.99	3.93	3.99	3017
PAPFER	20040217	4	4	4	4	200
PAPFER	20040218	4	4	3.92	3.99	8500
PAPFER	20040219	3.95	3.95	3.95	3.95	2201
PAPFER	20040220	4	4	4	4	400
PAPFER	20040223	3.96	4.03	3.96	4.03	5072
PAPFER	20040224	4.07	4.08	4.07	4.08	2822
PAPFER	20040225	3.97	4.04	3.97	4.04	2049
PAPFER	20040226	3.98	4.04	3.95	4.04	1131
PAPFER	20040227	3.96	4.04	3.96	4.04	108
PAPFER	20040301	4	4.08	3.96	3.98	3250
PAPFER	20040302	4.05	4.05	4.05	4.05	200
PAPFER	20040303	4.05	4.05	4.05	4.05	1000
PAPFER	20040304	3.99	4.01	3.99	4.01	1000
PAPFER	20040308	3.99	4	3.98	4	2170
PAPFER	20040309	3.97	3.97	3.93	3.97	3508
PAPFER	20040310	4	4	3.95	3.95	503
PAPFER	20040311	3.97	4.05	3.97	4.05	1144
PAPFER	20040312	3.93	3.93	3.93	3.93	1000
PAPFER	20040315	3.96	3.96	3.96	3.96	2395
PAPFER	20040316	3.95	3.95	3.95	3.95	8
PAPFER	20040317	3.98	3.98	3.98	3.98	25
PAPFER	20040318	3.98	3.98	3.95	3.95	1355
PAPFER	20040319	4.03	4.03	4.03	4.03	100
PAPFER	20040322	0	0	0	4.03	0
PAPFER	20040323	0	0	0	4.03	0
PAPFER	20040324	3.95	4.03	3.95	4.03	1279
PAPFER	20040325	3.96	4.04	3.96	4.04	525
PAPFER	20040326	0	0	0	4.04	0
PAPFER	20040329	3.98	4.03	3.98	4.03	351
PAPFER	20040330	0	0	0	4.03	0
PAPFER	20040331	0	0	0	4.03	0
PAPFER	20040401	0	0	0	4.03	0
PAPFER	20040402	3.96	4.03	3.96	4.03	400
PAPFER	20040405	0	0	0	4.03	0
PAPFER	20040406	0	0	0	4.03	0
PAPFER	20040408	0	0	0	4.03	0
PAPFER	20040413	0	0	0	4.03	0
PAPFER	20040414	3.96	4	3.96	4	135
PAPFER	20040415	4.02	4.02	4.02	4.02	800
PAPFER	20040416	4	4	3.97	3.97	217
PAPFER	20040419	3.96	4.04	3.96	4.04	2800
PAPFER	20040420	4.04	4.04	3.99	4	3704
PAPFER	20040421	3.91	3.96	3.91	3.96	525
PAPFER	20040422	3.9	4.02	3.9	4.02	5043
PAPFER	20040423	4.03	4.04	4.03	4.04	1300
PAPFER	20040426	3.98	3.98	3.98	3.98	219
PAPFER	20040427	3.95	3.95	3.95	3.95	3
PAPFER	20040428	4.05	4.05	4.05	4.05	1000
PAPFER	20040429	4.05	4.05	3.98	3.98	687
PAPFER	20040430	4.09	4.09	4.09	4.09	430
PAPFER	20040503	4.1	4.1	4.01	4.01	1061
PAPFER	20040504	4.02	4.02	4.02	4.02	100
PAPFER	20040505	4.03	4.18	4	4.18	2700
PAPFER	20040506	4.01	4.01	4	4	2450
PAPFER	20040507	3.97	3.97	3.97	3.97	500
PAPFER	20040510	0	0	0	3.97	0
PAPFER	20040511	3.96	4.1	3.96	4.1	125
PAPFER	20040512	3.94	3.94	3.94	3.94	116
PAPFER	20040513	0	0	0	3.94	0
PAPFER	20040514	0	0	0	3.94	0
PAPFER	20040517	0	0	0	3.94	0
PAPFER	20040518	3.99	4.04	3.99	4.04	200
PAPFER	20040519	4.04	4.04	4.04	4.04	100
PAPFER	20040520	0	0	0	4.04	0
PAPFER	20040521	0	0	0	4.04	0
PAPFER	20040524	3.97	4.04	3.96	4.04	1118
PAPFER	20040525	3.97	4.04	3.97	4.04	1100
PAPFER	20040526	0	0	0	4.04	0
PAPFER	20040527	0	0	0	4.04	0
PAPFER	20040528	0	0	0	4.04	0
PAPFER	20040531	0	0	0	4.04	0
PAPFER	20040601	0	0	0	4.04	0
PAPFER	20040602	3.91	3.91	3.91	3.91	9
PAPFER	20040603	3.91	3.99	3.91	3.99	14100
PAPFER	20040604	3.99	3.99	3.9	3.9	108
PAPFER	20040607	3.89	3.89	3.89	3.89	1984
PAPFER	20040608	0	0	0	3.89	0
PAPFER	20040609	0	0	0	3.89	0
PAPFER	20040610	3.89	3.89	3.76	3.76	35350
PAPFER	20040611	3.89	3.98	3.89	3.98	1500
PAPFER	20040614	0	0	0	3.98	0
PAPFER	20040615	0	0	0	3.98	0
PAPFER	20040616	3.77	3.8	3.72	3.73	14250
PAPFER	20040617	3.78	3.78	3.78	3.78	250
PAPFER	20040618	0	0	0	3.78	0
PAPFER	20040621	3.79	3.79	3.79	3.79	500
PAPFER	20040622	0	0	0	3.79	0
PAPFER	20040623	3.7	3.71	3.7	3.7	5515
PAPFER	20040624	3.75	3.77	3.75	3.77	300
PAPFER	20040625	3.77	3.77	3.76	3.76	1100
PAPFER	20040628	3.64	3.81	3.56	3.81	1000
PAPFER	20040629	0	0	0	3.81	0
PAPFER	20040630	3.45	3.73	3.43	3.73	2070
PAPFER	20040701	0	0	0	3.73	0
PAPFER	20040702	3.46	3.46	3.46	3.46	8
PAPFER	20040706	3.76	3.76	3.76	3.76	100
PAPFER	20040707	3.76	3.76	3.76	3.76	564
PAPFER	20040709	3.76	3.76	3.66	3.66	3932
PAPFER	20040712	3.61	3.75	3.61	3.75	621
PAPFER	20040713	3.75	3.95	3.75	3.95	2971
PAPFER	20040714	3.9	3.9	3.9	3.9	24500
PAPFER	20040715	3.95	3.95	3.95	3.95	500
PAPFER	20040716	4.05	4.05	4.05	4.05	100
PAPFER	20040719	4.04	4.04	4.04	4.04	100
PAPFER	20040720	4.04	4.04	4.04	4.04	250
PAPFER	20040721	4.05	4.05	4.05	4.05	200
PAPFER	20040722	0	0	0	4.05	0
PAPFER	20040723	4.05	4.05	4.05	4.05	100
PAPFER	20040726	0	0	0	4.05	0
PAPFER	20040727	0	0	0	4.05	0
PAPFER	20040728	0	0	0	4.05	0
PAPFER	20040729	0	0	0	4.05	0
PAPFER	20040730	3.8	3.85	3.7	3.85	1800
PAPFER	20040802	3.85	3.98	3.85	3.98	300
PAPFER	20040803	3.76	3.76	3.76	3.76	8
PAPFER	20040804	0	0	0	3.76	0
PAPFER	20040805	0	0	0	3.76	0
PAPFER	20040806	3.99	3.99	3.99	3.99	100
PAPFER	20040809	3.8	3.8	3.8	3.8	300
PAPFER	20040810	4	4	4	4	999
PAPFER	20040811	0	0	0	4	0
PAPFER	20040812	3.99	3.99	3.99	3.99	999
PAPFER	20040813	3.99	4	3.99	4	1499
PAPFER	20040816	0	0	0	4	0
PAPFER	20040817	3.83	3.86	3.83	3.83	4700
PAPFER	20040818	3.78	3.78	3.74	3.74	3600
PAPFER	20040819	3.71	3.77	3.71	3.77	120
PAPFER	20040820	3.82	3.82	3.82	3.82	100
PAPFER	20040823	3.82	3.92	3.82	3.92	425
PAPFER	20040824	3.92	3.95	3.92	3.95	224
PAPFER	20040825	3.95	3.95	3.95	3.95	400
PAPFER	20040826	3.82	3.82	3.82	3.82	300
PAPFER	20040827	3.92	3.92	3.92	3.92	100
PAPFER	20040830	3.92	3.92	3.92	3.92	100
PAPFER	20040831	3.92	3.92	3.85	3.92	344
PAPFER	20040901	3.87	3.89	3.87	3.89	300
PAPFER	20040902	3.85	3.85	3.85	3.85	1249
PAPFER	20040903	3.9	3.9	3.9	3.9	100
PAPFER	20040906	3.85	3.89	3.85	3.89	202
PAPFER	20040907	0	0	0	3.89	0
PAPFER	20040908	3.9	3.9	3.9	3.9	100
PAPFER	20040910	3.9	3.9	3.9	3.9	300
PAPFER	20040913	3.93	3.94	3.93	3.94	600
PAPFER	20040915	3.94	3.94	3.94	3.94	4
PAPFER	20040916	3.95	3.95	3.85	3.95	2112
PAPFER	20040917	3.95	3.95	3.95	3.95	404
PAPFER	20040922	3.83	3.95	3.83	3.95	125
PAPFER	20040930	0	0	0	3.95	0
PAPFER	20041001	0	0	0	3.95	0
PAPFER	20041005	0	0	0	3.95	0
PAPFER	20041011	3.82	3.93	3.82	3.93	599
PAPFER	20041012	0	0	0	3.93	0
PAPFER	20041013	3.82	3.82	3.82	3.82	11
PAPFER	20041018	0	0	0	3.82	0
PAPFER	20041021	3.73	3.73	3.73	3.73	16
PAPFER	20041022	3.9	3.93	3.73	3.73	160
PAPFER	20041025	3.73	3.73	3.73	3.73	4500
PAPFER	20041026	0	0	0	3.73	0
PAPFER	20041027	0	0	0	3.73	0
PAPFER	20041028	3.75	3.93	3.75	3.93	103
PAPFER	20041029	0	0	0	3.93	0
PAPFER	20041101	3.99	3.99	3.99	3.99	100
PAPFER	20041102	0	0	0	3.99	0
PAPFER	20041103	0	0	0	3.99	0
PAPFER	20041104	0	0	0	3.99	0
PAPFER	20041107	3.76	3.92	3.76	3.92	511
PAPFER	20041108	3.75	3.75	3.75	3.75	380
PAPFER	20041109	0	0	0	3.75	0
PAPFER	20041110	3.74	3.74	3.74	3.74	34
PAPFER	20041111	0	0	0	3.74	0
PAPFER	20041112	3.74	3.74	3.74	3.74	22
PAPFER	20041115	3.74	3.74	3.74	3.74	49
PAPFER	20041117	3.74	3.74	3.74	3.74	400
PAPFER	20041123	0	0	0	3.74	0
PAPFER	20041124	3.74	3.89	3.74	3.89	193
PAPFER	20041125	0	0	0	3.89	0
PAPFER	20041126	0	0	0	3.89	0
PAPFER	20041129	3.74	3.84	3.74	3.84	300
PAPFER	20041130	0	0	0	3.84	0
PAPFER	20041201	0	0	0	3.84	0
PAPFER	20041202	3.74	3.74	3.74	3.74	8
PAPFER	20041206	3.74	3.74	3.74	3.74	17
PAPFER	20041207	3.97	3.97	3.97	3.97	100
PAPFER	20041208	0	0	0	3.97	0
PAPFER	20041210	0	0	0	3.97	0
PAPFER	20041216	0	0	0	3.97	0
PAPFER	20041217	3.58	3.8	3.58	3.8	200
PAPFER	20041220	3.89	3.89	3.89	3.89	100
PAPFER	20041223	3.86	3.86	3.86	3.86	0
PAPFER	20041224	0	0	0	3.86	0
PAPFER	20041227	0	0	0	3.86	0
PAPFER	20041228	0	0	0	3.86	0
PAPFER	20041229	0	0	0	3.86	0
PAPFER	20041230	0	0	0	3.86	0
PAPFER	20041231	3.66	3.66	3.65	3.65	300
PAPFER	20050103	0	0	0	3.65	0
PAPFER	20050104	3.75	3.75	3.75	3.75	99
PAPFER	20050105	0	0	0	3.75	0
PAPFER	20050106	0	0	0	3.75	0
PAPFER	20050107	0	0	0	3.75	0
PAPFER	20050110	3.7	3.95	3.7	3.95	107
PAPFER	20050111	3.95	3.95	3.95	3.95	152
PAPFER	20050112	0	0	0	3.95	0
PAPFER	20050114	0	0	0	3.95	0
PAPFER	20050118	0	0	0	3.95	0
PAPFER	20050120	0	0	0	3.95	0
PAPFER	20050121	3.79	3.8	3.79	3.8	500
PAPFER	20050124	0	0	0	3.8	0
PAPFER	20050125	3.81	3.81	3.67	3.67	3210
PAPFER	20050126	3.9	3.93	3.9	3.93	500
PAPFER	20050127	3.7	3.71	3.7	3.71	111
PAPFER	20050131	0	0	0	3.71	0
PAPFER	20050201	0	0	0	3.71	0
PAPFER	20050202	3.8	3.8	3.8	3.8	100
PAPFER	20050203	3.9	3.9	3.9	3.9	158
PAPFER	20050207	0	0	0	3.9	0
PAPFER	20050208	0	0	0	3.9	0
PAPFER	20050209	0	0	0	3.9	0
PAPFER	20050210	0	0	0	3.9	0
PAPFER	20050211	0	0	0	3.9	0
PAPFER	20050214	3.74	3.89	3.74	3.89	131
PAPFER	20050216	0	0	0	3.89	0
PAPFER	20050217	3.55	3.83	3.55	3.83	2208
PAPFER	20050218	0	0	0	3.83	0
PAPFER	20050221	3.59	3.65	3.59	3.65	276
PAPFER	20050224	0	0	0	3.93	0
PAPFER	20050225	0	0	0	3.93	0
PAPFER	20050228	3.63	3.92	3.63	3.92	151
PAPFER	20050307	3.66	3.92	3.66	3.92	1315
PAPFER	20050311	3.62	3.92	3.62	3.91	1459
PAPFER	20050314	3.64	3.92	3.64	3.92	116
PAPFER	20050321	0	0	0	3.92	0
PAPFER	20050323	3.93	3.93	3.67	3.93	145
PAPFER	20050331	3.75	3.75	3.75	3.75	400
PAPFER	20050404	3.89	3.89	3.89	3.89	100
PAPFER	20050405	0	0	0	3.89	0
PAPFER	20050407	0	0	0	3.89	0
PAPFER	20050408	0	0	0	3.89	0
PAPFER	20050411	0	0	0	3.89	0
PAPFER	20050412	3.89	3.89	3.89	3.89	100
PAPFER	20050415	0	0	0	3.64	0
PAPFER	20050418	3.62	3.79	3.62	3.79	125
PAPFER	20050419	3.56	3.56	3.56	3.56	34
PAPFER	20050420	3.6	3.79	3.6	3.79	133
PAPFER	20050421	3.6	3.79	3.6	3.79	151
PAPFER	20050422	3.61	3.78	3.61	3.78	39
PAPFER	20050425	0	0	0	3.78	0
PAPFER	20050427	3.6	3.8	3.56	3.8	1233
PAPFER	20050428	0	0	0	3.8	0
PAPFER	20050429	3.91	3.91	3.91	3.91	431
PAPFER	20050503	3.55	0	0	3.91	0
PAPFER	20050505	3.56	0	0	3.55	0
PAPFER	20050506	3.81	3.81	3.81	3.81	500
PAPFER	20050509	3.43	3.43	3.43	3.43	500
PAPFER	20050513	3.94	3.94	3.94	3.94	1200
PAPFER	20050527	3.55	3.55	3.55	3.55	6
PAPFER	20050530	3.4	3.4	3.4	3.4	9
PAPFER	20050607	3.55	3.55	3.55	3.55	200
PAPFER	20050610	3.55	3.55	3.55	3.55	0
PARAREDE	20040112	0.28	0.28	0.27	0.28	212686
PARAREDE	20040113	0.28	0.28	0.27	0.28	908970
PARAREDE	20040114	0.27	0.31	0.27	0.3	17038540
PARAREDE	20040115	0.3	0.32	0.29	0.31	15857872
PARAREDE	20040116	0.31	0.32	0.3	0.3	4473326
PARAREDE	20040119	0.31	0.31	0.3	0.31	1449757
PARAREDE	20040120	0.31	0.31	0.3	0.3	1173751
PARAREDE	20040121	0.31	0.31	0.3	0.31	1865105
PARAREDE	20040122	0.31	0.31	0.3	0.3	1161477
PARAREDE	20040123	0.3	0.31	0.3	0.3	628986
PARAREDE	20040126	0.3	0.31	0.28	0.3	8899896
PARAREDE	20040127	0.3	0.3	0.29	0.29	1109816
PARAREDE	20040128	0.29	0.3	0.29	0.3	610021
PARAREDE	20040129	0.29	0.31	0.29	0.3	3736477
PARAREDE	20040130	0.3	0.31	0.29	0.3	1285284
PARAREDE	20040202	0.3	0.31	0.29	0.3	792271
PARAREDE	20040203	0.3	0.3	0.29	0.3	483471
PARAREDE	20040204	0.3	0.3	0.29	0.29	483081
PARAREDE	20040205	0.29	0.3	0.29	0.3	825404
PARAREDE	20040206	0.3	0.3	0.29	0.3	520361
PARAREDE	20040209	0.3	0.3	0.29	0.29	627414
PARAREDE	20040210	0.3	0.3	0.29	0.3	388971
PARAREDE	20040211	0.31	0.32	0.3	0.32	24880092
PARAREDE	20040212	0.32	0.32	0.31	0.32	5244649
PARAREDE	20040213	0.31	0.33	0.3	0.32	13992992
PARAREDE	20040216	0.32	0.33	0.31	0.33	4347678
PARAREDE	20040217	0.33	0.38	0.33	0.36	31146814
PARAREDE	20040218	0.37	0.4	0.37	0.38	21410456
PARAREDE	20040219	0.38	0.39	0.35	0.36	29447228
PARAREDE	20040220	0.37	0.38	0.36	0.36	6200153
PARAREDE	20040223	0.37	0.37	0.35	0.36	9981998
PARAREDE	20040224	0.37	0.37	0.36	0.36	1215827
PARAREDE	20040225	0.37	0.38	0.36	0.38	4062728
PARAREDE	20040226	0.38	0.4	0.37	0.39	22897396
PARAREDE	20040227	0.4	0.4	0.38	0.38	9196436
PARAREDE	20040301	0.39	0.39	0.38	0.39	3181835
PARAREDE	20040302	0.39	0.4	0.39	0.39	3586011
PARAREDE	20040303	0.4	0.4	0.39	0.4	2693324
PARAREDE	20040304	0.4	0.43	0.39	0.42	22200764
PARAREDE	20040305	0.43	0.46	0.42	0.45	26164992
PARAREDE	20040308	0.46	0.53	0.46	0.52	41675252
PARAREDE	20040309	0.53	0.6	0.52	0.57	57941968
PARAREDE	20040310	0.58	0.59	0.49	0.53	38504240
PARAREDE	20040311	0.51	0.51	0.46	0.48	36992288
PARAREDE	20040312	0.44	0.54	0.42	0.53	55664880
PARAREDE	20040315	0.56	0.59	0.53	0.54	34152000
PARAREDE	20040316	0.54	0.56	0.52	0.54	15136990
PARAREDE	20040317	0.54	0.56	0.54	0.54	9253146
PARAREDE	20040318	0.54	0.55	0.52	0.53	8064079
PARAREDE	20040319	0.48	0.52	0.46	0.48	24771776
PARAREDE	20040322	0.47	0.47	0.37	0.38	37903104
PARAREDE	20040323	0.4	0.43	0.36	0.42	42149428
PARAREDE	20040324	0.43	0.44	0.4	0.43	17085680
PARAREDE	20040325	0.44	0.46	0.44	0.45	11960228
PARAREDE	20040326	0.47	0.47	0.43	0.45	12657366
PARAREDE	20040329	0.45	0.45	0.42	0.43	8923828
PARAREDE	20040330	0.44	0.44	0.42	0.42	8463886
PARAREDE	20040331	0.42	0.43	0.4	0.43	6664609
PARAREDE	20040401	0.43	0.44	0.41	0.43	3890798
PARAREDE	20040402	0.43	0.43	0.41	0.42	2022781
PARAREDE	20040405	0.42	0.43	0.41	0.42	1883778
PARAREDE	20040406	0.42	0.43	0.41	0.42	1597546
PARAREDE	20040407	0.42	0.42	0.41	0.42	369945
PARAREDE	20040408	0.41	0.42	0.41	0.42	577437
PARAREDE	20040413	0.42	0.42	0.41	0.42	845705
PARAREDE	20040414	0.41	0.42	0.4	0.41	4242491
PARAREDE	20040415	0.41	0.42	0.4	0.41	2006560
PARAREDE	20040416	0.42	0.42	0.41	0.41	2386064
PARAREDE	20040419	0.41	0.41	0.4	0.41	1091685
PARAREDE	20040420	0.41	0.41	0.4	0.41	593840
PARAREDE	20040421	0.4	0.41	0.4	0.4	1195460
PARAREDE	20040422	0.4	0.4	0.38	0.38	3774908
PARAREDE	20040423	0.38	0.39	0.38	0.39	1215463
PARAREDE	20040426	0.39	0.39	0.36	0.36	5742556
PARAREDE	20040427	0.36	0.37	0.36	0.37	1342262
PARAREDE	20040428	0.37	0.37	0.36	0.36	818611
PARAREDE	20040429	0.36	0.37	0.36	0.36	647520
PARAREDE	20040430	0.37	0.37	0.36	0.36	890521
PARAREDE	20040503	0.37	0.39	0.36	0.39	4871514
PARAREDE	20040504	0.4	0.44	0.39	0.44	20118540
PARAREDE	20040505	0.45	0.47	0.42	0.43	18027678
PARAREDE	20040506	0.43	0.43	0.4	0.41	5205622
PARAREDE	20040507	0.4	0.42	0.4	0.4	1639214
PARAREDE	20040510	0.4	0.4	0.38	0.39	3747517
PARAREDE	20040511	0.4	0.41	0.39	0.4	2468729
PARAREDE	20040512	0.41	0.42	0.4	0.41	3469712
PARAREDE	20040513	0.41	0.41	0.39	0.4	1822962
PARAREDE	20040514	0.4	0.4	0.39	0.4	648312
PARAREDE	20040517	0.39	0.4	0.37	0.38	2989352
PARAREDE	20040518	0.38	0.39	0.37	0.38	2483463
PARAREDE	20040519	0.37	0.4	0.36	0.39	6472459
PARAREDE	20040520	0.38	0.39	0.37	0.39	2862670
PARAREDE	20040521	0.39	0.39	0.37	0.38	2318460
PARAREDE	20040524	0.38	0.38	0.36	0.37	4244148
PARAREDE	20040525	0.36	0.38	0.36	0.37	2351132
PARAREDE	20040526	0.37	0.38	0.36	0.36	1376172
PARAREDE	20040527	0.37	0.37	0.36	0.36	892526
PARAREDE	20040528	0.36	0.37	0.36	0.36	917000
PARAREDE	20040531	0.36	0.37	0.35	0.36	1953313
PARAREDE	20040601	0.35	0.36	0.35	0.36	1164170
PARAREDE	20040602	0.36	0.39	0.36	0.38	9011808
PARAREDE	20040603	0.38	0.39	0.37	0.38	2179754
PARAREDE	20040604	0.38	0.39	0.36	0.37	5837556
PARAREDE	20040607	0.37	0.38	0.36	0.37	1586459
PARAREDE	20040608	0.37	0.38	0.36	0.37	1564943
PARAREDE	20040609	0.37	0.37	0.36	0.36	793250
PARAREDE	20040610	0.37	0.38	0.36	0.38	839811
PARAREDE	20040611	0.37	0.37	0.36	0.36	584088
PARAREDE	20040614	0.37	0.37	0.36	0.36	414790
PARAREDE	20040615	0.37	0.37	0.36	0.37	266693
PARAREDE	20040616	0.37	0.37	0.36	0.36	681869
PARAREDE	20040617	0.36	0.37	0.36	0.37	641373
PARAREDE	20040618	0.37	0.37	0.36	0.37	1063368
PARAREDE	20040621	0.37	0.38	0.36	0.38	1966856
PARAREDE	20040622	0.37	0.39	0.37	0.38	7774525
PARAREDE	20040623	0.38	0.39	0.37	0.38	2700857
PARAREDE	20040624	0.38	0.39	0.37	0.37	2388254
PARAREDE	20040625	0.38	0.39	0.37	0.38	1409862
PARAREDE	20040628	0.38	0.38	0.37	0.38	447167
PARAREDE	20040629	0.38	0.39	0.37	0.39	1071015
PARAREDE	20040630	0.39	0.39	0.38	0.38	627951
PARAREDE	20040701	0.39	0.39	0.37	0.37	2016228
PARAREDE	20040702	0.37	0.38	0.36	0.37	7643791
PARAREDE	20040705	0.37	0.37	0.36	0.36	660287
PARAREDE	20040706	0.37	0.38	0.36	0.36	2868358
PARAREDE	20040707	0.36	0.37	0.36	0.36	545572
PARAREDE	20040708	0.36	0.36	0.34	0.36	5108930
PARAREDE	20040709	0.36	0.37	0.35	0.36	2593277
PARAREDE	20040712	0.36	0.37	0.36	0.36	388010
PARAREDE	20040713	0.37	0.37	0.36	0.36	636209
PARAREDE	20040714	0.36	0.37	0.36	0.37	726447
PARAREDE	20040715	0.37	0.37	0.36	0.36	631915
PARAREDE	20040716	0.37	0.37	0.35	0.36	2734793
PARAREDE	20040719	0.36	0.36	0.35	0.35	1340952
PARAREDE	20040720	0.36	0.36	0.35	0.36	671725
PARAREDE	20040721	0.35	0.36	0.35	0.35	812714
PARAREDE	20040722	0.36	0.36	0.35	0.35	490557
PARAREDE	20040723	0.36	0.36	0.35	0.35	618138
PARAREDE	20040726	0.35	0.36	0.34	0.34	3137852
PARAREDE	20040727	0.34	0.35	0.34	0.35	870853
PARAREDE	20040728	0.34	0.35	0.34	0.35	430734
PARAREDE	20040729	0.34	0.36	0.34	0.35	1996662
PARAREDE	20040730	0.35	0.36	0.34	0.35	482019
PARAREDE	20040802	0.35	0.35	0.34	0.35	275531
PARAREDE	20040803	0.34	0.35	0.33	0.34	3116244
PARAREDE	20040804	0.33	0.34	0.32	0.33	2719648
PARAREDE	20040805	0.33	0.34	0.32	0.33	3504920
PARAREDE	20040806	0.33	0.34	0.32	0.33	790543
PARAREDE	20040809	0.32	0.33	0.32	0.32	509820
PARAREDE	20040810	0.32	0.33	0.32	0.32	1274176
PARAREDE	20040811	0.32	0.33	0.32	0.32	2258205
PARAREDE	20040812	0.32	0.33	0.31	0.32	3984665
PARAREDE	20040813	0.32	0.32	0.31	0.31	804159
PARAREDE	20040816	0.31	0.32	0.31	0.31	299555
PARAREDE	20040817	0.32	0.32	0.31	0.31	298288
PARAREDE	20040818	0.32	0.32	0.31	0.32	692259
PARAREDE	20040819	0.32	0.32	0.31	0.31	292787
PARAREDE	20040820	0.31	0.32	0.31	0.31	284746
PARAREDE	20040823	0.32	0.35	0.32	0.34	11328816
PARAREDE	20040824	0.35	0.36	0.35	0.35	7069694
PARAREDE	20040825	0.35	0.35	0.34	0.34	1344214
PARAREDE	20040826	0.35	0.36	0.34	0.35	3865970
PARAREDE	20040827	0.35	0.35	0.34	0.35	552369
PARAREDE	20040830	0.35	0.36	0.34	0.34	1512530
PARAREDE	20040831	0.35	0.35	0.34	0.34	308772
PARAREDE	20040901	0.35	0.35	0.34	0.34	413651
PARAREDE	20040902	0.35	0.35	0.34	0.35	245681
PARAREDE	20040903	0.34	0.35	0.34	0.35	214406
PARAREDE	20040906	0.35	0.37	0.34	0.36	5442702
PARAREDE	20040907	0.37	0.38	0.36	0.36	8238086
PARAREDE	20040908	0.36	0.37	0.36	0.36	1200759
PARAREDE	20040909	0.37	0.37	0.35	0.36	6731088
PARAREDE	20040910	0.36	0.37	0.35	0.36	3739776
PARAREDE	20040913	0.36	0.37	0.35	0.37	1707135
PARAREDE	20040914	0.37	0.38	0.36	0.37	6295161
PARAREDE	20040915	0.37	0.38	0.37	0.38	1488936
PARAREDE	20040916	0.38	0.39	0.37	0.39	7577679
PARAREDE	20040917	0.39	0.39	0.38	0.39	1344297
PARAREDE	20040920	0.39	0.4	0.39	0.4	6754648
PARAREDE	20040921	0.39	0.4	0.38	0.39	10516440
PARAREDE	20040922	0.4	0.4	0.36	0.38	11565140
PARAREDE	20040923	0.38	0.38	0.36	0.37	5287991
PARAREDE	20040924	0.37	0.38	0.36	0.37	624627
PARAREDE	20040927	0.37	0.38	0.36	0.37	2782809
PARAREDE	20040928	0.37	0.37	0.36	0.37	525304
PARAREDE	20040929	0.37	0.38	0.36	0.38	1779067
PARAREDE	20040930	0.37	0.38	0.37	0.37	864509
PARAREDE	20041001	0.37	0.38	0.37	0.37	647623
PARAREDE	20041004	0.38	0.39	0.37	0.38	3815082
PARAREDE	20041005	0.38	0.39	0.37	0.39	4745651
PARAREDE	20041006	0.38	0.39	0.38	0.38	1665406
PARAREDE	20041007	0.38	0.39	0.37	0.38	2509130
PARAREDE	20041008	0.38	0.38	0.37	0.38	323375
PARAREDE	20041011	0.37	0.38	0.37	0.38	299397
PARAREDE	20041012	0.37	0.38	0.36	0.37	5994357
PARAREDE	20041013	0.37	0.38	0.37	0.37	1766977
PARAREDE	20041014	0.37	0.38	0.36	0.37	2097925
PARAREDE	20041015	0.36	0.37	0.36	0.37	460664
PARAREDE	20041018	0.37	0.37	0.36	0.37	305889
PARAREDE	20041019	0.37	0.38	0.36	0.37	1674298
PARAREDE	20041020	0.37	0.38	0.36	0.38	845349
PARAREDE	20041021	0.37	0.38	0.37	0.38	627109
PARAREDE	20041022	0.38	0.38	0.37	0.37	1123670
PARAREDE	20041025	0.37	0.37	0.36	0.36	919823
PARAREDE	20041026	0.37	0.38	0.36	0.36	632562
PARAREDE	20041027	0.37	0.38	0.36	0.38	593568
PARAREDE	20041028	0.37	0.38	0.37	0.38	362498
PARAREDE	20041029	0.37	0.38	0.37	0.38	334199
PARAREDE	20041101	0.37	0.38	0.37	0.38	104442
PARAREDE	20041102	0.38	0.38	0.37	0.37	634381
PARAREDE	20041103	0.38	0.38	0.37	0.38	487954
PARAREDE	20041104	0.38	0.39	0.37	0.39	8167838
PARAREDE	20041107	0.39	0.39	0.37	0.38	4899067
PARAREDE	20041108	0.37	0.38	0.37	0.38	508127
PARAREDE	20041109	0.38	0.38	0.37	0.38	324265
PARAREDE	20041110	0.37	0.38	0.37	0.37	501394
PARAREDE	20041111	0.37	0.38	0.37	0.38	1232788
PARAREDE	20041112	0.38	0.38	0.37	0.37	703828
PARAREDE	20041115	0.38	0.38	0.37	0.38	367056
PARAREDE	20041116	0.38	0.38	0.37	0.37	495947
PARAREDE	20041117	0.37	0.38	0.37	0.37	816142
PARAREDE	20041118	0.38	0.38	0.37	0.38	2681577
PARAREDE	20041119	0.38	0.38	0.37	0.37	3189582
PARAREDE	20041122	0.37	0.38	0.37	0.38	805868
PARAREDE	20041123	0.37	0.38	0.37	0.37	554720
PARAREDE	20041124	0.37	0.38	0.37	0.37	812809
PARAREDE	20041125	0.37	0.38	0.37	0.37	535865
PARAREDE	20041126	0.37	0.38	0.37	0.37	265553
PARAREDE	20041129	0.37	0.38	0.37	0.37	472819
PARAREDE	20041130	0.37	0.38	0.37	0.37	414096
PARAREDE	20041201	0.37	0.37	0.36	0.37	2462004
PARAREDE	20041202	0.37	0.37	0.36	0.37	1259225
PARAREDE	20041203	0.37	0.37	0.36	0.37	530223
PARAREDE	20041206	0.37	0.37	0.36	0.37	207112
PARAREDE	20041207	0.37	0.37	0.36	0.36	512358
PARAREDE	20041208	0.36	0.37	0.36	0.37	186630
PARAREDE	20041209	0.37	0.37	0.36	0.37	283741
PARAREDE	20041210	0.37	0.37	0.36	0.37	237118
PARAREDE	20041213	0.37	0.37	0.36	0.37	627105
PARAREDE	20041214	0.37	0.37	0.36	0.37	1264186
PARAREDE	20041215	0.37	0.39	0.36	0.38	16346678
PARAREDE	20041216	0.38	0.38	0.37	0.38	3076627
PARAREDE	20041217	0.38	0.38	0.37	0.38	668085
PARAREDE	20041220	0.38	0.38	0.37	0.38	585705
PARAREDE	20041221	0.37	0.38	0.37	0.38	494274
PARAREDE	20041222	0.37	0.38	0.37	0.38	194833
PARAREDE	20041223	0.38	0.38	0.37	0.38	293763
PARAREDE	20041224	0.37	0.37	0.37	0.37	79100
PARAREDE	20041227	0.38	0.38	0.37	0.37	429065
PARAREDE	20041228	0.38	0.38	0.36	0.37	6865197
PARAREDE	20041229	0.37	0.38	0.36	0.37	4470459
PARAREDE	20041230	0.37	0.38	0.37	0.38	1148735
PARAREDE	20041231	0.37	0.38	0.37	0.37	1310854
PARAREDE	20050103	0.37	0.38	0.37	0.37	1669863
PARAREDE	20050104	0.37	0.38	0.37	0.37	835243
PARAREDE	20050105	0.37	0.38	0.37	0.37	905090
PARAREDE	20050106	0.37	0.38	0.37	0.37	618421
PARAREDE	20050107	0.38	0.38	0.37	0.37	1300496
PARAREDE	20050110	0.37	0.38	0.37	0.37	1425357
PARAREDE	20050111	0.37	0.38	0.37	0.37	660869
PARAREDE	20050112	0.37	0.38	0.37	0.37	3396277
PARAREDE	20050114	0.37	0.37	0.36	0.37	612421
PARAREDE	20050117	0.37	0.37	0.36	0.36	351981
PARAREDE	20050118	0.37	0.37	0.36	0.37	126978
PARAREDE	20050119	0.37	0.37	0.36	0.36	1226267
PARAREDE	20050120	0.37	0.37	0.36	0.37	283406
PARAREDE	20050121	0.37	0.37	0.36	0.37	630266
PARAREDE	20050124	0.37	0.37	0.36	0.37	310190
PARAREDE	20050125	0.37	0.37	0.36	0.36	589318
PARAREDE	20050126	0.36	0.38	0.36	0.37	1549937
PARAREDE	20050127	0.38	0.38	0.37	0.37	533483
PARAREDE	20050128	0.37	0.38	0.37	0.38	306207
PARAREDE	20050131	0.38	0.38	0.37	0.37	2264912
PARAREDE	20050201	0.38	0.38	0.37	0.37	1479256
PARAREDE	20050202	0.38	0.38	0.37	0.38	498486
PARAREDE	20050203	0.38	0.38	0.37	0.38	465301
PARAREDE	20050207	0.43	0.45	0.41	0.41	35231312
PARAREDE	20050208	0.42	0.42	0.4	0.42	8425566
PARAREDE	20050209	0.42	0.42	0.4	0.41	13256436
PARAREDE	20050210	0.4	0.41	0.4	0.4	2354664
PARAREDE	20050211	0.4	0.4	0.39	0.39	3589467
PARAREDE	20050214	0.39	0.41	0.39	0.4	5369582
PARAREDE	20050215	0.41	0.41	0.39	0.4	4489906
PARAREDE	20050216	0.4	0.4	0.39	0.4	1245755
PARAREDE	20050217	0.4	0.4	0.39	0.4	1094024
PARAREDE	20050218	0.4	0.4	0.39	0.4	776455
PARAREDE	20050221	0.41	0.41	0.4	0.4	916085
PARAREDE	20050222	0.4	0.4	0.39	0.4	3566161
PARAREDE	20050223	0.39	0.4	0.38	0.39	5168057
PARAREDE	20050224	0.39	0.4	0.39	0.39	209703
PARAREDE	20050225	0.4	0.4	0.39	0.39	258372
PARAREDE	20050228	0.4	0.4	0.39	0.4	355461
PARAREDE	20050301	0.4	0.4	0.39	0.4	425875
PARAREDE	20050302	0.39	0.4	0.38	0.39	4033365
PARAREDE	20050303	0.38	0.39	0.38	0.39	1233130
PARAREDE	20050304	0.39	0.39	0.38	0.38	561578
PARAREDE	20050307	0.38	0.39	0.38	0.39	963552
PARAREDE	20050308	0.38	0.39	0.38	0.39	611022
PARAREDE	20050309	0.39	0.39	0.38	0.39	218450
PARAREDE	20050310	0.38	0.39	0.38	0.38	725884
PARAREDE	20050311	0.38	0.39	0.38	0.38	4095953
PARAREDE	20050314	0.38	0.38	0.36	0.37	8420710
PARAREDE	20050315	0.37	0.38	0.37	0.37	1710925
PARAREDE	20050316	0.37	0.38	0.36	0.36	2656145
PARAREDE	20050317	0.37	0.37	0.36	0.37	848767
PARAREDE	20050318	0.37	0.38	0.36	0.37	2347115
PARAREDE	20050321	0.37	0.37	0.36	0.36	217643
PARAREDE	20050322	0.36	0.37	0.36	0.36	143080
PARAREDE	20050323	0.36	0.37	0.36	0.36	344227
PARAREDE	20050329	0.37	0.38	0.36	0.37	5266740
PARAREDE	20050330	0.37	0.38	0.37	0.37	2251651
PARAREDE	20050331	0.38	0.38	0.37	0.37	652474
PARAREDE	20050401	0.38	0.38	0.37	0.37	897217
PARAREDE	20050404	0.38	0.38	0.37	0.38	745600
PARAREDE	20050405	0.38	0.38	0.37	0.37	687246
PARAREDE	20050406	0.38	0.39	0.36	0.36	7983937
PARAREDE	20050407	0.37	0.38	0.36	0.37	1497804
PARAREDE	20050408	0.37	0.38	0.36	0.37	992317
PARAREDE	20050411	0.37	0.37	0.36	0.37	314787
PARAREDE	20050412	0.37	0.37	0.36	0.36	364611
PARAREDE	20050413	0.36	0.38	0.36	0.38	2147799
PARAREDE	20050415	0.37	0.37	0.36	0.37	638067
PARAREDE	20050418	0.36	0.37	0.36	0.37	1507954
PARAREDE	20050419	0.37	0.37	0.36	0.36	305515
PARAREDE	20050420	0.37	0.37	0.36	0.37	552933
PARAREDE	20050421	0.36	0.37	0.36	0.36	158774
PARAREDE	20050422	0.36	0.37	0.36	0.36	477087
PARAREDE	20050425	0.37	0.37	0.36	0.36	157351
PARAREDE	20050426	0.37	0.37	0.36	0.37	745433
PARAREDE	20050427	0.37	0.37	0.35	0.36	8211810
PARAREDE	20050428	0.36	0.36	0.35	0.36	523419
PARAREDE	20050429	0.36	0.36	0.35	0.36	534361
PARAREDE	20050502	0.36	0.36	0.35	0.36	364401
PARAREDE	20050503	0.36	0.36	0.35	0.35	150021
PARAREDE	20050504	0.35	0.36	0.34	0.35	4183337
PARAREDE	20050505	0.35	0.36	0.34	0.36	778879
PARAREDE	20050506	0.35	0.36	0.35	0.36	335458
PARAREDE	20050509	0.36	0.36	0.35	0.36	379491
PARAREDE	20050510	0.35	0.36	0.34	0.35	2998312
PARAREDE	20050512	0.34	0.35	0.34	0.35	295557
PARAREDE	20050513	0.35	0.35	0.33	0.34	4794101
PARAREDE	20050516	0.34	0.34	0.33	0.34	2671398
PARAREDE	20050517	0.34	0.34	0.33	0.33	2182826
PARAREDE	20050518	0.34	0.34	0.33	0.34	500647
PARAREDE	20050519	0.34	0.34	0.33	0.34	298468
PARAREDE	20050520	0.33	0.35	0.33	0.34	2229192
PARAREDE	20050523	0.34	0.35	0.33	0.34	4052049
PARAREDE	20050524	0.34	0.34	0.33	0.34	281849
PARAREDE	20050525	0.33	0.34	0.33	0.33	724958
PARAREDE	20050526	0.33	0.34	0.33	0.33	119748
PARAREDE	20050527	0.33	0.34	0.33	0.34	539421
PARAREDE	20050530	0.34	0.34	0.33	0.33	260099
PARAREDE	20050531	0.33	0.34	0.33	0.34	1552822
PARAREDE	20050601	0.33	0.34	0.33	0.33	487638
PARAREDE	20050602	0.33	0.33	0.32	0.32	4402314
PARAREDE	20050603	0.33	0.33	0.32	0.32	658634
PARAREDE	20050606	0.32	0.33	0.3	0.31	6825907
PARAREDE	20050607	0.31	0.31	0.29	0.3	8865644
PARAREDE	20050608	0.29	0.3	0.27	0.28	7603719
PARAREDE	20050609	0.28	0.3	0.28	0.3	3796439
PARAREDE	20050610	0.3	0.31	0.3	0.3	3452027
PORTUCEL	20040112	1.4	1.41	1.39	1.4	121208
PORTUCEL	20040113	1.4	1.41	1.4	1.4	450966
PORTUCEL	20040114	1.4	1.41	1.4	1.41	426588
PORTUCEL	20040115	1.4	1.41	1.4	1.4	339355
PORTUCEL	20040116	1.4	1.41	1.4	1.41	149441
PORTUCEL	20040119	1.41	1.41	1.4	1.41	175478
PORTUCEL	20040120	1.41	1.41	1.4	1.4	105806
PORTUCEL	20040121	1.41	1.41	1.4	1.4	149881
PORTUCEL	20040122	1.41	1.41	1.4	1.41	61237
PORTUCEL	20040123	1.4	1.41	1.4	1.41	41976
PORTUCEL	20040126	1.41	1.41	1.4	1.4	120077
PORTUCEL	20040127	1.4	1.41	1.4	1.4	99785
PORTUCEL	20040128	1.4	1.41	1.39	1.41	45049
PORTUCEL	20040129	1.4	1.41	1.39	1.39	124216
PORTUCEL	20040130	1.4	1.41	1.39	1.4	508410
PORTUCEL	20040202	1.41	1.41	1.39	1.39	86995
PORTUCEL	20040203	1.4	1.4	1.39	1.4	75391
PORTUCEL	20040204	1.4	1.41	1.39	1.41	107680
PORTUCEL	20040205	1.41	1.41	1.39	1.39	77828
PORTUCEL	20040206	1.41	1.43	1.41	1.41	915705
PORTUCEL	20040209	1.41	1.43	1.41	1.43	586399
PORTUCEL	20040210	1.43	1.43	1.42	1.43	96891
PORTUCEL	20040211	1.42	1.44	1.42	1.44	365786
PORTUCEL	20040212	1.44	1.44	1.43	1.44	718261
PORTUCEL	20040213	1.44	1.45	1.43	1.45	264343
PORTUCEL	20040216	1.45	1.49	1.45	1.46	512228
PORTUCEL	20040217	1.48	1.48	1.45	1.48	517696
PORTUCEL	20040218	1.48	1.52	1.47	1.52	1198092
PORTUCEL	20040219	1.52	1.54	1.5	1.53	1226464
PORTUCEL	20040220	1.53	1.53	1.51	1.51	1052830
PORTUCEL	20040223	1.52	1.53	1.51	1.53	1059402
PORTUCEL	20040224	1.53	1.54	1.52	1.54	522599
PORTUCEL	20040225	1.54	1.55	1.53	1.55	999032
PORTUCEL	20040226	1.55	1.55	1.51	1.52	462336
PORTUCEL	20040227	1.52	1.55	1.51	1.54	1624289
PORTUCEL	20040301	1.54	1.62	1.54	1.58	2844303
PORTUCEL	20040302	1.59	1.59	1.58	1.59	669780
PORTUCEL	20040303	1.59	1.6	1.58	1.59	1010484
PORTUCEL	20040304	1.59	1.64	1.59	1.64	861174
PORTUCEL	20040305	1.64	1.64	1.61	1.62	320620
PORTUCEL	20040308	1.63	1.63	1.6	1.62	806164
PORTUCEL	20040309	1.61	1.62	1.6	1.62	291280
PORTUCEL	20040310	1.61	1.62	1.6	1.61	701400
PORTUCEL	20040311	1.61	1.62	1.59	1.62	1201068
PORTUCEL	20040312	1.6	1.61	1.58	1.61	766206
PORTUCEL	20040315	1.6	1.61	1.59	1.61	540305
PORTUCEL	20040316	1.59	1.61	1.59	1.61	193237
PORTUCEL	20040317	1.6	1.6	1.59	1.59	223662
PORTUCEL	20040318	1.59	1.6	1.58	1.58	154474
PORTUCEL	20040319	1.58	1.59	1.57	1.58	180997
PORTUCEL	20040322	1.59	1.6	1.58	1.59	378095
PORTUCEL	20040323	1.57	1.59	1.56	1.57	1761075
PORTUCEL	20040324	1.57	1.59	1.55	1.55	623853
PORTUCEL	20040325	1.55	1.58	1.55	1.57	326511
PORTUCEL	20040326	1.57	1.58	1.56	1.56	62465
PORTUCEL	20040329	1.56	1.58	1.56	1.56	289408
PORTUCEL	20040330	1.56	1.57	1.56	1.57	140669
PORTUCEL	20040331	1.55	1.57	1.55	1.56	270122
PORTUCEL	20040401	1.55	1.55	1.54	1.54	1173444
PORTUCEL	20040402	1.53	1.53	1.51	1.52	879461
PORTUCEL	20040405	1.51	1.53	1.51	1.53	109863
PORTUCEL	20040406	1.52	1.56	1.52	1.56	298107
PORTUCEL	20040407	1.54	1.55	1.53	1.53	166772
PORTUCEL	20040408	1.53	1.53	1.52	1.52	71413
PORTUCEL	20040413	1.52	1.54	1.52	1.53	28805
PORTUCEL	20040414	1.52	1.54	1.52	1.53	50882
PORTUCEL	20040415	1.52	1.54	1.52	1.52	82596
PORTUCEL	20040416	1.52	1.53	1.52	1.52	38412
PORTUCEL	20040419	1.52	1.54	1.52	1.53	73316
PORTUCEL	20040420	1.54	1.54	1.53	1.54	113611
PORTUCEL	20040421	1.54	1.54	1.52	1.54	100977
PORTUCEL	20040422	1.53	1.54	1.53	1.54	18863
PORTUCEL	20040423	1.54	1.54	1.52	1.52	41316
PORTUCEL	20040426	1.53	1.53	1.52	1.53	92116
PORTUCEL	20040427	1.54	1.54	1.52	1.52	39284
PORTUCEL	20040428	1.52	1.53	1.52	1.52	64360
PORTUCEL	20040429	1.51	1.52	1.5	1.52	179226
PORTUCEL	20040430	1.52	1.52	1.5	1.52	186288
PORTUCEL	20040503	1.53	1.53	1.5	1.5	59460
PORTUCEL	20040504	1.5	1.51	1.5	1.5	407773
PORTUCEL	20040505	1.5	1.5	1.48	1.49	138098
PORTUCEL	20040506	1.5	1.5	1.48	1.48	54421
PORTUCEL	20040507	1.49	1.5	1.46	1.47	475621
PORTUCEL	20040510	1.46	1.46	1.41	1.43	537824
PORTUCEL	20040511	1.43	1.44	1.4	1.42	533071
PORTUCEL	20040512	1.43	1.44	1.42	1.42	249570
PORTUCEL	20040513	1.42	1.42	1.41	1.42	345184
PORTUCEL	20040514	1.42	1.43	1.41	1.41	65094
PORTUCEL	20040517	1.41	1.42	1.4	1.41	343085
PORTUCEL	20040518	1.41	1.41	1.39	1.39	128753
PORTUCEL	20040519	1.39	1.4	1.38	1.38	478922
PORTUCEL	20040520	1.38	1.39	1.37	1.39	298242
PORTUCEL	20040521	1.38	1.39	1.37	1.37	93500
PORTUCEL	20040524	1.39	1.39	1.37	1.38	239276
PORTUCEL	20040525	1.37	1.39	1.37	1.39	137456
PORTUCEL	20040526	1.38	1.39	1.38	1.38	54886
PORTUCEL	20040527	1.39	1.39	1.38	1.38	127430
PORTUCEL	20040528	1.37	1.39	1.37	1.38	347797
PORTUCEL	20040531	1.37	1.39	1.37	1.38	132363
PORTUCEL	20040601	1.38	1.44	1.38	1.42	386926
PORTUCEL	20040602	1.41	1.44	1.41	1.42	1141348
PORTUCEL	20040603	1.41	1.43	1.41	1.41	46629
PORTUCEL	20040604	1.42	1.43	1.4	1.41	143646
PORTUCEL	20040607	1.42	1.45	1.42	1.45	241438
PORTUCEL	20040608	1.43	1.47	1.43	1.47	184217
PORTUCEL	20040609	1.46	1.5	1.46	1.48	131108
PORTUCEL	20040610	1.49	1.5	1.48	1.5	65002
PORTUCEL	20040611	1.5	1.51	1.48	1.48	41283
PORTUCEL	20040614	1.48	1.5	1.48	1.48	34970
PORTUCEL	20040615	1.48	1.48	1.47	1.48	259185
PORTUCEL	20040616	1.48	1.5	1.48	1.48	200741
PORTUCEL	20040617	1.48	1.49	1.48	1.49	48785
PORTUCEL	20040618	1.48	1.49	1.48	1.49	52769
PORTUCEL	20040621	1.48	1.48	1.48	1.48	86000
PORTUCEL	20040622	1.48	1.48	1.47	1.47	323808
PORTUCEL	20040623	1.47	1.48	1.45	1.47	215744
PORTUCEL	20040624	1.47	1.48	1.47	1.47	131636
PORTUCEL	20040625	1.47	1.48	1.47	1.48	122431
PORTUCEL	20040628	1.47	1.48	1.46	1.47	114950
PORTUCEL	20040629	1.47	1.47	1.45	1.46	538371
PORTUCEL	20040630	1.46	1.48	1.45	1.48	259081
PORTUCEL	20040701	1.48	1.49	1.47	1.48	48076
PORTUCEL	20040702	1.48	1.48	1.44	1.46	463967
PORTUCEL	20040705	1.47	1.52	1.47	1.5	640738
PORTUCEL	20040706	1.5	1.51	1.49	1.49	1419893
PORTUCEL	20040707	1.52	1.54	1.52	1.53	7573992
PORTUCEL	20040708	1.53	1.54	1.53	1.53	705595
PORTUCEL	20040709	1.53	1.55	1.53	1.55	12341482
PORTUCEL	20040712	1.54	1.55	1.54	1.54	170816
PORTUCEL	20040713	1.54	1.55	1.54	1.54	1153597
PORTUCEL	20040714	1.54	1.55	1.54	1.55	503534
PORTUCEL	20040715	1.55	1.55	1.54	1.55	678034
PORTUCEL	20040716	1.54	1.55	1.54	1.55	282094
PORTUCEL	20040719	1.54	1.54	1.54	1.54	2153752
PORTUCEL	20040720	1.54	1.55	1.54	1.54	6817508
PORTUCEL	20040721	1.54	1.55	1.54	1.55	369905
PORTUCEL	20040722	1.55	1.55	1.54	1.54	246869
PORTUCEL	20040723	1.55	1.55	1.54	1.54	171475
PORTUCEL	20040726	1.54	1.55	1.54	1.54	87939
PORTUCEL	20040727	1.54	1.55	1.54	1.54	824595
PORTUCEL	20040728	1.54	1.55	1.54	1.55	1806949
PORTUCEL	20040729	1.54	1.54	1.54	1.54	37215
PORTUCEL	20040730	1.54	1.54	1.54	1.54	348666
PORTUCEL	20040802	1.54	1.54	1.54	1.54	273010
PORTUCEL	20040803	1.55	1.55	1.54	1.54	48125
PORTUCEL	20040804	1.54	1.55	1.54	1.54	649667
PORTUCEL	20040805	1.54	1.54	1.54	1.54	32722
PORTUCEL	20040806	1.54	1.55	1.54	1.54	120802
PORTUCEL	20040809	1.54	1.54	1.54	1.54	73060
PORTUCEL	20040810	1.54	1.54	1.54	1.54	72175
PORTUCEL	20040811	1.54	1.54	1.54	1.54	157298
PORTUCEL	20040812	1.54	1.54	1.54	1.54	32875
PORTUCEL	20040813	1.54	1.55	1.54	1.54	40960
PORTUCEL	20040816	1.54	1.54	1.54	1.54	29683
PORTUCEL	20040817	1.54	1.54	1.54	1.54	251269
PORTUCEL	20040818	1.54	1.54	1.54	1.54	63600
PORTUCEL	20040819	1.54	1.55	1.54	1.54	25570
PORTUCEL	20040820	1.54	1.55	1.54	1.55	286460
PORTUCEL	20040823	1.54	1.54	1.54	1.54	18415
PORTUCEL	20040824	1.54	1.55	1.54	1.55	281546
PORTUCEL	20040825	1.54	1.54	1.54	1.54	81545
PORTUCEL	20040826	1.54	1.55	1.54	1.55	89543
PORTUCEL	20040827	1.54	1.54	1.54	1.54	91965
PORTUCEL	20040830	1.55	1.55	1.54	1.54	117483
PORTUCEL	20040831	1.55	1.55	1.54	1.54	40060
PORTUCEL	20040901	1.54	1.54	1.54	1.54	48774
PORTUCEL	20040902	1.54	1.54	1.54	1.54	173332
PORTUCEL	20040903	1.54	1.54	1.54	1.54	4800
PORTUCEL	20040906	1.54	1.55	1.54	1.54	40520
PORTUCEL	20040907	1.54	1.55	1.54	1.54	244607
PORTUCEL	20040908	1.54	1.55	1.54	1.55	22126690
PORTUCEL	20040909	1.55	1.55	1.54	1.55	10737620
PORTUCEL	20040910	1.55	1.55	1.55	1.55	272888
PORTUCEL	20040913	1.55	1.56	1.55	1.55	227956
PORTUCEL	20040914	1.55	1.55	1.55	1.55	305406
PORTUCEL	20040915	1.55	1.55	1.55	1.55	470081
PORTUCEL	20040916	1.55	1.56	1.55	1.55	826367
PORTUCEL	20040917	1.55	1.55	1.55	1.55	482206
PORTUCEL	20040920	1.55	1.55	1.55	1.55	725034
PORTUCEL	20040921	1.55	1.56	1.55	1.55	3191172
PORTUCEL	20040922	1.55	1.55	1.55	1.55	297204
PORTUCEL	20040923	1.55	1.55	1.55	1.55	248595
PORTUCEL	20040924	1.55	1.55	1.55	1.55	528713
PORTUCEL	20040927	1.55	1.55	1.55	1.55	1416505
PORTUCEL	20040928	1.55	1.55	1.53	1.55	200310
PORTUCEL	20040929	1.52	1.54	1.5	1.52	86661
PORTUCEL	20040930	1.52	1.54	1.5	1.52	36610
PORTUCEL	20041001	1.52	1.54	1.52	1.52	31962
PORTUCEL	20041004	1.53	1.54	1.52	1.53	68100
PORTUCEL	20041005	1.54	1.54	1.52	1.54	12391
PORTUCEL	20041006	1.53	1.54	1.52	1.54	33803
PORTUCEL	20041007	1.52	1.54	1.52	1.53	61808
PORTUCEL	20041008	1.52	1.54	1.52	1.52	8550
PORTUCEL	20041011	1.52	1.53	1.52	1.53	3275
PORTUCEL	20041012	1.52	1.52	1.52	1.52	11975
PORTUCEL	20041013	1.52	1.52	1.52	1.52	37264
PORTUCEL	20041014	1.52	1.53	1.52	1.52	6290
PORTUCEL	20041015	1.52	1.52	1.52	1.52	66817
PORTUCEL	20041018	1.52	1.52	1.52	1.52	20784
PORTUCEL	20041019	1.53	1.53	1.52	1.52	14366
PORTUCEL	20041020	1.52	1.54	1.52	1.54	150178
PORTUCEL	20041021	1.52	1.54	1.52	1.54	15140
PORTUCEL	20041022	1.54	1.55	1.52	1.55	20040
PORTUCEL	20041025	1.52	1.55	1.52	1.52	36650
PORTUCEL	20041026	1.52	1.52	1.52	1.52	76020
PORTUCEL	20041027	1.52	1.52	1.52	1.52	12168
PORTUCEL	20041028	1.54	1.54	1.52	1.52	800
PORTUCEL	20041029	1.52	1.54	1.52	1.54	21800
PORTUCEL	20041101	0	0	0	1.54	0
PORTUCEL	20041102	1.52	1.54	1.52	1.54	19770
PORTUCEL	20041103	1.52	1.53	1.52	1.53	24557
PORTUCEL	20041104	1.53	1.54	1.53	1.54	16327
PORTUCEL	20041107	1.54	1.54	1.54	1.54	32114
PORTUCEL	20041108	1.53	1.53	1.53	1.53	15958
PORTUCEL	20041109	1.53	1.55	1.53	1.55	78890
PORTUCEL	20041110	1.55	1.55	1.54	1.55	31504
PORTUCEL	20041111	1.54	1.55	1.54	1.55	63119
PORTUCEL	20041112	1.54	1.55	1.54	1.55	7850
PORTUCEL	20041115	1.54	1.55	1.54	1.55	36635
PORTUCEL	20041116	1.54	1.54	1.54	1.54	17205
PORTUCEL	20041117	1.54	1.54	1.54	1.54	60183
PORTUCEL	20041118	1.54	1.54	1.54	1.54	12814
PORTUCEL	20041119	1.54	1.55	1.54	1.55	100064
PORTUCEL	20041122	1.54	1.54	1.54	1.54	159254
PORTUCEL	20041123	1.54	1.54	1.53	1.53	22870
PORTUCEL	20041124	1.54	1.54	1.53	1.53	4396
PORTUCEL	20041125	1.53	1.53	1.52	1.53	3588
PORTUCEL	20041126	1.53	1.53	1.53	1.53	2440
PORTUCEL	20041129	1.52	1.53	1.52	1.53	13114
PORTUCEL	20041130	1.52	1.53	1.52	1.53	31676
PORTUCEL	20041201	1.52	1.52	1.52	1.52	14620
PORTUCEL	20041202	1.52	1.53	1.52	1.52	19839
PORTUCEL	20041203	1.52	1.52	1.52	1.52	60828
PORTUCEL	20041206	1.52	1.53	1.52	1.52	15754
PORTUCEL	20041207	1.51	1.51	1.51	1.51	3900
PORTUCEL	20041208	1.51	1.51	1.51	1.51	2
PORTUCEL	20041209	1.52	1.52	1.5	1.5	22532
PORTUCEL	20041210	1.51	1.51	1.5	1.51	41929
PORTUCEL	20041213	1.52	1.52	1.52	1.52	1639
PORTUCEL	20041214	1.5	1.51	1.49	1.49	35096
PORTUCEL	20041215	1.48	1.49	1.48	1.48	39485
PORTUCEL	20041216	1.48	1.5	1.47	1.5	29971
PORTUCEL	20041217	1.48	1.49	1.47	1.47	62928
PORTUCEL	20041220	1.47	1.49	1.47	1.48	33118
PORTUCEL	20041221	1.49	1.5	1.47	1.48	36113
PORTUCEL	20041222	1.47	1.47	1.46	1.46	21266
PORTUCEL	20041223	1.46	1.47	1.45	1.46	33635
PORTUCEL	20041224	1.45	1.45	1.45	1.45	7329
PORTUCEL	20041227	1.43	1.43	1.43	1.43	1913
PORTUCEL	20041228	1.44	1.45	1.44	1.45	9121
PORTUCEL	20041229	1.45	1.45	1.43	1.43	128126
PORTUCEL	20041230	1.43	1.43	1.43	1.43	22935
PORTUCEL	20041231	1.43	1.43	1.43	1.43	151754
PORTUCEL	20050103	1.42	1.42	1.39	1.4	197006
PORTUCEL	20050104	1.4	1.4	1.36	1.37	91053
PORTUCEL	20050105	1.37	1.38	1.33	1.33	696206
PORTUCEL	20050106	1.35	1.35	1.33	1.33	36700
PORTUCEL	20050107	1.33	1.34	1.32	1.34	61132
PORTUCEL	20050110	1.35	1.35	1.34	1.34	221154
PORTUCEL	20050111	1.35	1.36	1.35	1.35	105124
PORTUCEL	20050112	1.36	1.36	1.35	1.35	374487
PORTUCEL	20050114	1.34	1.35	1.34	1.34	51218
PORTUCEL	20050117	1.34	1.36	1.34	1.36	17355
PORTUCEL	20050118	1.36	1.36	1.35	1.35	2430
PORTUCEL	20050119	1.34	1.35	1.34	1.34	229225
PORTUCEL	20050120	1.34	1.37	1.34	1.37	102383
PORTUCEL	20050121	1.35	1.38	1.35	1.37	293908
PORTUCEL	20050124	1.38	1.38	1.37	1.37	7424
PORTUCEL	20050125	1.37	1.38	1.37	1.37	32300
PORTUCEL	20050126	1.36	1.38	1.36	1.36	10650
PORTUCEL	20050127	1.36	1.39	1.36	1.39	52600
PORTUCEL	20050128	1.39	1.39	1.37	1.39	19033
PORTUCEL	20050131	1.39	1.39	1.37	1.39	338784
PORTUCEL	20050201	1.39	1.39	1.37	1.37	234109
PORTUCEL	20050202	1.38	1.38	1.37	1.37	88376
PORTUCEL	20050203	1.37	1.37	1.36	1.37	11503
PORTUCEL	20050207	1.38	1.39	1.37	1.37	26443
PORTUCEL	20050208	1.37	1.37	1.37	1.37	550
PORTUCEL	20050209	1.37	1.38	1.37	1.38	23999
PORTUCEL	20050210	1.37	1.39	1.37	1.39	45327
PORTUCEL	20050211	1.39	1.39	1.37	1.38	6600
PORTUCEL	20050214	1.37	1.41	1.37	1.41	93505
PORTUCEL	20050215	1.41	1.44	1.4	1.44	79962
PORTUCEL	20050216	1.44	1.46	1.43	1.45	123296
PORTUCEL	20050217	1.44	1.5	1.44	1.49	185736
PORTUCEL	20050218	1.49	1.49	1.46	1.47	11070
PORTUCEL	20050221	1.46	1.46	1.45	1.46	20858
PORTUCEL	20050222	1.45	1.45	1.45	1.45	3727
PORTUCEL	20050223	1.45	1.45	1.45	1.45	8370
PORTUCEL	20050224	1.45	1.45	1.44	1.44	1700
PORTUCEL	20050225	1.4	1.45	1.4	1.45	6718
PORTUCEL	20050228	1.44	1.45	1.41	1.45	5700
PORTUCEL	20050301	1.44	1.45	1.44	1.45	92598
PORTUCEL	20050302	1.44	1.45	1.43	1.44	27900
PORTUCEL	20050303	1.44	1.45	1.44	1.45	1122
PORTUCEL	20050304	1.45	1.45	1.45	1.45	4473
PORTUCEL	20050307	1.45	1.45	1.44	1.44	19450
PORTUCEL	20050308	1.44	1.45	1.44	1.45	41377
PORTUCEL	20050309	1.45	1.45	1.44	1.44	4000
PORTUCEL	20050310	1.44	1.44	1.44	1.44	7620
PORTUCEL	20050311	1.44	1.44	1.44	1.44	2035
PORTUCEL	20050314	1.44	1.45	1.44	1.45	5654
PORTUCEL	20050315	1.43	1.43	1.43	1.43	3800
PORTUCEL	20050316	1.43	1.43	1.43	1.43	1300
PORTUCEL	20050317	1.43	1.47	1.43	1.47	24515
PORTUCEL	20050318	1.43	1.43	1.43	1.43	1250
PORTUCEL	20050321	1.44	1.45	1.44	1.45	25200
PORTUCEL	20050322	1.44	1.45	1.44	1.44	13541
PORTUCEL	20050323	0	0	0	1.44	0
PORTUCEL	20050329	1.42	1.45	1.42	1.45	13172
PORTUCEL	20050330	1.44	1.44	1.44	1.44	4555
PORTUCEL	20050331	1.44	1.44	1.43	1.43	7735
PORTUCEL	20050401	1.42	1.42	1.42	1.42	500
PORTUCEL	20050404	1.45	1.45	1.42	1.42	28100
PORTUCEL	20050405	1.43	1.43	1.43	1.43	2123
PORTUCEL	20050406	1.43	1.43	1.43	1.43	6650
PORTUCEL	20050407	1.43	1.43	1.43	1.43	2290
PORTUCEL	20050408	1.43	1.43	1.42	1.42	10029
PORTUCEL	20050411	1.42	1.42	1.42	1.42	7125
PORTUCEL	20050412	1.42	1.43	1.42	1.43	5165
PORTUCEL	20050413	1.43	1.43	1.42	1.42	2200
PORTUCEL	20050415	1.42	1.42	1.42	1.42	2890
PORTUCEL	20050418	1.42	1.43	1.42	1.42	25844
PORTUCEL	20050419	1.42	1.42	1.42	1.42	5000
PORTUCEL	20050420	1.42	1.43	1.42	1.42	81507
PORTUCEL	20050421	1.44	1.48	1.44	1.45	27949
PORTUCEL	20050422	1.45	1.45	1.44	1.45	49162
PORTUCEL	20050425	0	0	0	1.45	0
PORTUCEL	20050426	1.45	1.48	1.45	1.45	70959
PORTUCEL	20050427	1.48	1.48	1.44	1.44	1000
PORTUCEL	20050428	1.44	1.44	1.43	1.43	2700
PORTUCEL	20050429	1.44	1.44	1.43	1.43	16500
PORTUCEL	20050502	1.27	1.42	1.27	1.4	15600
PORTUCEL	20050503	1.42	1.42	1.4	1.4	8000
PORTUCEL	20050504	1.4	1.4	1.4	1.4	3500
PORTUCEL	20050505	1.4	1.42	1.4	1.42	2100
PORTUCEL	20050506	1.4	1.42	1.4	1.42	3250
PORTUCEL	20050509	1.4	1.4	1.4	1.4	2395
PORTUCEL	20050510	1.4	1.41	1.4	1.41	6850
PORTUCEL	20050512	1.4	1.41	1.4	1.41	8100
PORTUCEL	20050513	1.4	1.41	1.4	1.41	10049
PORTUCEL	20050516	1.41	1.41	1.41	1.41	1145
PORTUCEL	20050518	1.41	1.41	1.4	1.4	7130
PORTUCEL	20050519	1.4	1.4	1.4	1.4	4100
PORTUCEL	20050520	1.4	1.41	1.4	1.4	4050
PORTUCEL	20050523	1.4	1.41	1.4	1.4	7225
PORTUCEL	20050524	1.4	1.4	1.4	1.4	10570
PORTUCEL	20050525	1.4	1.4	1.4	1.4	55150
PORTUCEL	20050526	1.4	1.41	1.4	1.41	7325
PORTUCEL	20050527	1.4	1.41	1.4	1.41	6640
PORTUCEL	20050530	1.4	1.41	1.4	1.4	8500
PORTUCEL	20050531	1.41	1.41	1.4	1.4	11600
PORTUCEL	20050601	1.4	1.4	1.4	1.4	6092
PORTUCEL	20050602	1.4	1.4	1.4	1.4	8200
PORTUCEL	20050603	1.41	1.41	1.4	1.4	18298
PORTUCEL	20050606	1.41	1.41	1.4	1.4	12450
PORTUCEL	20050607	1.4	1.4	1.4	1.4	2300
PORTUCEL	20050608	1.41	1.41	1.4	1.4	600
PORTUCEL	20050609	1.4	1.4	1.4	1.4	10000
PORTUCEL	20050610	1.4	1.4	1.4	1.4	2000
PSI20	20040112	6865.79	6867.3599	6800.1401	6859.6802	0
PSI20	20040113	0	6900.8799	6848.9502	6875.1802	0
PSI20	20040114	6873.5801	6928.4399	6853.0898	6909.7998	0
PSI20	20040115	6906.1899	6962.1699	6898.54	6935.54	0
PSI20	20040116	6959.6802	6985.7798	6925.1802	6963.8398	0
PSI20	20040119	7008.3999	7031.1602	6989.1699	7017.0801	0
PSI20	20040120	7010.79	7022.4702	6951.9199	6951.9199	0
PSI20	20040121	7001.4702	7041.52	6994.2798	7000.5601	0
PSI20	20040122	7005.5698	7031.5498	6969.5	6988.8101	0
PSI20	20040123	6994.4902	7018.3101	6978.8301	7018.3101	0
PSI20	20040126	7027.1602	7035.4302	6993.5298	7010.3701	0
PSI20	20040127	7047.29	7082.48	7014.79	7052.1499	0
PSI20	20040128	7042.6299	7069.8501	7020.3799	7065	0
PSI20	20040129	7022.23	7062.6899	6985.1899	6985.1899	0
PSI20	20040130	7025.5498	7032.3301	6977.02	7011.7202	0
PSI20	20040202	7024.3501	7058.0801	7008.6401	7023.71	0
PSI20	20040203	7040.3999	7051.25	6998.1001	7024.3799	0
PSI20	20040204	7027.6499	7040.21	6989.4302	7029.1401	0
PSI20	20040205	7057.1699	7057.3799	7021.02	7032.6201	0
PSI20	20040206	7056.9902	7165.5801	7038.7998	7158.71	0
PSI20	20040209	7160.8101	7191.5601	7156.6699	7173.27	0
PSI20	20040210	7180.5498	7250.1201	7163.1299	7249.9102	0
PSI20	20040211	7298.9702	7379.1401	7265.0298	7378.1099	0
PSI20	20040212	7387.1602	7408.4102	7320.6201	7338.0898	0
PSI20	20040213	7359.0498	7394.8999	7339.6802	7358.7598	0
PSI20	20040216	7362.3999	7386.4199	7346.9102	7368.2598	0
PSI20	20040217	7375.6499	7466.6099	7371.27	7451.3701	0
PSI20	20040218	7451.6602	7575.1201	7449.0098	7575.04	0
PSI20	20040219	7578.1499	7578.6401	7485.6201	7544.0498	0
PSI20	20040220	7513.9399	7539.6401	7485.0698	7503.73	0
PSI20	20040223	7507.4702	7640.1699	7494.7998	7615.0698	0
PSI20	20040224	7619.9502	7660.1201	7594.23	7650.0098	0
PSI20	20040225	7654.0298	7704.21	7643.3198	7671.0098	0
PSI20	20040226	7701.71	7703.7998	7595.0698	7610.23	0
PSI20	20040227	7626.1699	7657.6802	7612.6201	7630.46	0
PSI20	20040301	7657.8198	7687.7598	7643.29	7667.29	0
PSI20	20040302	7815.3501	7815.3501	7668.1699	7769.6299	0
PSI20	20040303	7807.98	7850.8501	7785.46	7832.9199	0
PSI20	20040304	7817.5498	7846.8999	7777.1001	7836.46	0
PSI20	20040305	7817.5698	7849.6099	7792.29	7815.79	0
PSI20	20040308	7831.02	7970.1499	7831.02	7952.52	0
PSI20	20040309	7936.52	7959.0801	7880.2798	7881.02	0
PSI20	20040310	7882.8999	7889.7202	7778.1899	7793.79	0
PSI20	20040311	7657.6802	7681.9502	7533.0601	7595.4302	0
PSI20	20040312	7589.8999	7652.8799	7424.1299	7616.1699	0
PSI20	20040315	7623.3599	7638.9199	7506.9902	7512.3799	0
PSI20	20040316	7499.1401	7572.4102	7479.6499	7535.3901	0
PSI20	20040317	7586.3999	7674.8101	7575.96	7674.8101	0
PSI20	20040318	7641.4502	7703.2202	7575.7202	7580.25	0
PSI20	20040319	7609.0298	7620.6899	7562.4199	7579.25	0
PSI20	20040322	7551.48	7572.0098	7433.27	7476.3701	0
PSI20	20040323	7490.5601	7491.5298	7434.5698	7443.98	0
PSI20	20040324	7476.4502	7480.54	7331.54	7430.5098	0
PSI20	20040325	7474.25	7517.7598	7460.3101	7505.3501	0
PSI20	20040326	7548.0801	7579.02	7478.79	7502.5098	0
PSI20	20040329	7509.96	7520.8799	7474.9199	7488.1499	0
PSI20	20040330	7506.9199	7512.5698	7446.25	7457.8701	0
PSI20	20040331	7478.1802	7543.5801	7478.1099	7540.4502	0
PSI20	20040401	7534.8398	7564.3301	7522.1299	7563.5498	0
PSI20	20040402	7570.1001	7649.1299	7558.04	7631.6201	0
PSI20	20040405	7644.4302	7664.6201	7606.4502	7612.0698	0
PSI20	20040406	7582.2002	7609.5601	7545.5498	7573.4302	0
PSI20	20040407	7559.0601	7632.25	7547.3799	7632.25	0
PSI20	20040408	7633.3599	7652.6802	7619.1299	7635.79	0
PSI20	20040413	7652.02	7705.3999	7648.27	7674.5298	0
PSI20	20040414	7661.7002	7669.8501	7613.3799	7641.3301	0
PSI20	20040415	7640.02	7654.73	7593.1001	7615.8999	0
PSI20	20040416	7637.52	7658.1699	7600.2002	7658.1699	0
PSI20	20040419	7680.77	7715.54	7648.77	7689.2202	0
PSI20	20040420	7703.3599	7710.4399	7678.8701	7696.1001	0
PSI20	20040421	7635.02	7658.5698	7555.6802	7578.5	0
PSI20	20040422	7597.1401	7613.4399	7545.5298	7573.04	0
PSI20	20040423	7587.1499	7624.3701	7570.9902	7593.1401	0
PSI20	20040426	7576.7202	7606.8198	7550.5601	7550.5601	0
PSI20	20040427	7529.2998	7529.2998	7479.9102	7479.9102	0
PSI20	20040428	7522.0698	7525.77	7479.23	7499.3501	0
PSI20	20040429	7518.9302	7545.46	7502.71	7513.9399	0
PSI20	20040430	7526.9902	7526.9902	7471.27	7500.3501	0
PSI20	20040503	7515.1699	7543.3101	7477	7543.3101	0
PSI20	20040504	7548.7202	7574.9199	7509.9502	7574.9199	0
PSI20	20040505	7566.29	7602.1201	7538.5	7589	0
PSI20	20040506	7597.9102	7612.6099	7504.3198	7537.27	0
PSI20	20040507	7535.8799	7535.8799	7461.48	7486.3198	0
PSI20	20040510	7458.1499	7458.1499	7332.8301	7353.8301	0
PSI20	20040511	7375.02	7407.23	7361.79	7365.3701	0
PSI20	20040512	7387.5601	7391.71	7309.3101	7323.0498	0
PSI20	20040513	7320.3799	7352.5801	7299.5801	7325.8599	0
PSI20	20040514	7321.71	7328.5898	7264.6802	7264.6802	0
PSI20	20040517	7218.3501	7234.5498	7088.5098	7131.0898	0
PSI20	20040518	7116.3999	7231.9199	7109.6001	7204.7998	0
PSI20	20040519	7217.5098	7311.8198	7217.5098	7277.6802	0
PSI20	20040520	7240.04	7272.96	7215.96	7266.7402	0
PSI20	20040521	7279.8398	7301.71	7248.5601	7252.2202	0
PSI20	20040524	7253.6699	7294.4502	7229.6699	7234.8999	0
PSI20	20040525	7241.3501	7241.5	7177.5498	7190.6401	0
PSI20	20040526	7232.1602	7243.7998	7193.0898	7205.4702	0
PSI20	20040527	7210.7598	7268.73	7201.4302	7268.73	0
PSI20	20040528	7237.8198	7261.3599	7194.4199	7194.4199	0
PSI20	20040531	7187.6699	7223.1802	7180.5	7223.1802	0
PSI20	20040601	7207.2598	7217.6899	7177.6299	7190.0498	0
PSI20	20040602	7204.29	7234.98	7183.8501	7199.1602	0
PSI20	20040603	7195.7202	7226.1499	7184.4902	7221.25	0
PSI20	20040604	7233.1099	7264.6699	7223.6499	7254.3701	0
PSI20	20040607	7286.9902	7350.54	7280.96	7350.54	0
PSI20	20040608	7331.3799	7354.46	7274.1899	7316.6201	0
PSI20	20040609	7305.4502	7339.2598	7296.0601	7296.0601	0
PSI20	20040610	7294.6602	7331.3398	7286.75	7320.6001	0
PSI20	20040611	7314.7998	7338.04	7298.6001	7330.8101	0
PSI20	20040614	7320.23	7328.6401	7281.0698	7287.9702	0
PSI20	20040615	7301.2998	7327.5098	7264.8799	7311.1602	0
PSI20	20040616	7321.8398	7368.25	7314.4502	7368.1802	0
PSI20	20040617	7356.4902	7401.6201	7333.3901	7365.2598	0
PSI20	20040618	7363.7202	7392.1499	7338.5898	7338.5898	0
PSI20	20040621	7359.6099	7382.2798	7346.1099	7351.4702	0
PSI20	20040622	7368.5	7379.8398	7341.2402	7361.0498	0
PSI20	20040623	7367.8301	7375.8501	7314.7202	7329.0898	0
PSI20	20040624	7347.6802	7365.2598	7308.6602	7310.73	0
PSI20	20040625	7314.0898	7343.0098	7299.4399	7321.1899	0
PSI20	20040628	7316.8599	7398.75	7316.73	7394.04	0
PSI20	20040629	7378.8301	7402.23	7363.54	7382.27	0
PSI20	20040630	7390.3799	7407.5698	7368.1401	7387.2998	0
PSI20	20040701	7391.5898	7395.8701	7337.5	7337.5	0
PSI20	20040702	7348.5498	7355.2402	7283.6802	7304.21	0
PSI20	20040705	7296.9302	7296.9302	7236	7241.8101	23180036
PSI20	20040706	7249.3901	7262.6602	7196.96	7220.6401	35507288
PSI20	20040707	7224	7254	7178	7178	7822283
PSI20	20040708	7242.9902	7242.9902	7163.75	7242.9902	27052740
PSI20	20040709	7261.75	7272.98	7227.6802	7241.8101	34492672
PSI20	20040712	7257.75	7324.54	7257.75	7300.4302	33347200
PSI20	20040713	7306.6299	7346.9502	7295.4399	7340.6099	17735468
PSI20	20040714	7325.0098	7337.4102	7287.3398	7337.4102	18661080
PSI20	20040715	7328.6899	7343.2598	7278.48	7315.02	22792696
PSI20	20040716	7303.7998	7335.6699	7291.7998	7312.0098	29108456
PSI20	20040719	7279.3901	7279.3901	7209.02	7209.02	48843512
PSI20	20040720	7209.4902	7244.8501	7180.02	7244.8501	55587748
PSI20	20040721	7261.6602	7296.96	7256.5801	7272.6899	26367254
PSI20	20040722	7242.6602	7246.73	7211.4702	7227.6401	0
PSI20	20040723	7237.3999	7247.7402	7202.9102	7203.73	0
PSI20	20040726	7213.4399	7217.5298	7140.54	7140.54	0
PSI20	20040727	7166.4702	7217.8999	7163.3501	7192.8501	0
PSI20	20040728	7226.0298	7239.6099	7195.6401	7239.6099	0
PSI20	20040729	7231.6401	7269.25	7200.6299	7231.46	0
PSI20	20040730	7202.1602	7202.1602	7116.04	7126.7998	0
PSI20	20040802	7166.3398	7173.21	7121.79	7161.6499	0
PSI20	20040803	7159.3799	7163.27	7074.6602	7081.6899	0
PSI20	20040804	7080.1802	7082.6802	7037	7049.1802	0
PSI20	20040805	7086.8901	7106.1699	7065.7798	7086.6001	0
PSI20	20040806	7055.7002	7071.7998	7023.5298	7023.5298	0
PSI20	20040809	7029.1401	7049.6099	6991.0298	7014.77	0
PSI20	20040810	7013.8599	7062.3901	7009.6299	7055.71	0
PSI20	20040811	7069.29	7074.52	6998.5298	7010.5801	0
PSI20	20040812	7026.1699	7048.0801	6990.6099	7019.8701	0
PSI20	20040813	7007.9302	7012.9502	6963.8901	6987.79	10350400
PSI20	20040816	6965.8501	7019.5298	6952.1001	7016	11933848
PSI20	20040817	7011.4399	7021.0498	6987.5898	6998.25	0
PSI20	20040818	6984.3999	7011.4502	6966.6602	7011.4502	17070466
PSI20	20040819	7010.6001	7028.9502	6995.48	7009.8101	12426854
PSI20	20040820	6998.3101	7046.2402	6977.9399	7046.2402	0
PSI20	20040823	7048.5898	7067.1001	7034.8101	7037.6299	0
PSI20	20040824	7043.5898	7064.25	7023.3701	7064.25	0
PSI20	20040825	7069.02	7086.3701	7045.4502	7065.8301	0
PSI20	20040826	7057.21	7091.3398	7057.21	7087.3599	0
PSI20	20040827	7077.4702	7120.5	7076.8999	7099.52	0
PSI20	20040830	0	7125	7091.02	7121.1899	0
PSI20	20040831	7119.6201	7130.77	7098.3701	7113.6699	0
PSI20	20040902	7106.1201	7130.2402	7068.8599	7129.6001	0
PSI20	20040903	7118.3701	7161.0898	7092.6802	7129.7202	0
PSI20	20040906	7134.2798	7169.0898	7121.4399	7154.0298	44811096
PSI20	20040907	7148.8799	7218.2798	7142.1499	7189.2798	0
PSI20	20040908	7216.8501	7272.8799	7205.1899	7272.8799	0
PSI20	20040909	7272.5298	7272.5298	7209.3501	7263.3198	39514912
PSI20	20040910	7252.5898	7310.3101	7250.8799	7305.8799	22464146
PSI20	20040913	7303.21	7355.5601	7302.1899	7355.5601	36671780
PSI20	20040914	7360.1602	7387.1499	7342.75	7368.3599	28575180
PSI20	20040915	7363.3599	7377.7598	7322.3501	7322.3501	24774398
PSI20	20040916	7340.0498	7356.7202	7320.5698	7334.75	0
PSI20	20040917	7329.8398	7338.1299	7308.3198	7326.6401	0
PSI20	20040920	7329.0098	7335.8599	7291.8398	7330.5698	22111684
PSI20	20040921	7316.3198	7358.21	7304.3701	7341.1602	0
PSI20	20040922	7331.1401	7355.3198	7308.77	7332.0898	0
PSI20	20040923	7341.5898	7324.48	7288.79	7299.8501	0
PSI20	20040924	7298.6099	7318.9702	7283.8799	7309.2598	0
PSI20	20040927	7295.4102	7309.1001	7266.75	7307.5	0
PSI20	20040928	7289.1602	7318.73	7276.3999	7296.77	0
PSI20	20040929	7294.7402	7375.1499	7291.3999	7375.1499	0
PSI20	20040930	7373.3198	7403.48	7353.9702	7359.1499	0
PSI20	20041001	7352.3599	7411.3599	7349.0601	7403.77	0
PSI20	20041004	7392.6401	7494.1499	7392.6401	7477.5801	0
PSI20	20041005	7469.0098	7520.3901	7462.46	7506.2998	0
PSI20	20041006	7509.75	7516.7202	7462.5098	7509.1699	0
PSI20	20041007	7519.1299	7527.0498	7429.27	7429.27	0
PSI20	20041008	7431.3901	7447.6802	7399.1201	7443.9902	0
PSI20	20041011	7434.46	7445.5	7414.48	7431.3701	0
PSI20	20041012	7428.1001	7430.2998	7382.9399	7415.6602	0
PSI20	20041013	7441.8999	7482.3198	7430.6001	7471.75	0
PSI20	20041014	7453.7402	7469.4302	7428.6201	7448.3799	0
PSI20	20041015	7428.29	7450.48	7396.9199	7414.6299	0
PSI20	20041018	7414.7002	7421.0801	7364.8101	7402.0801	0
PSI20	20041019	7406.4702	7441.6802	7394.0698	7417.8901	0
PSI20	20041020	7407.2002	7431.8799	7392.6602	7427.9502	0
PSI20	20041021	7420.7798	7447.3101	7392.46	7447.3101	0
PSI20	20041022	7440.3901	7471.6802	7427.3599	7457.6299	0
PSI20	20041025	7409.5298	7436.9902	7384.5698	7398.98	0
PSI20	20041026	7396.6699	7404.6001	7344.98	7352.1499	0
PSI20	20041027	7376.0498	7408.7002	7354.9702	7406.21	0
PSI20	20041028	7435.6602	7493.6401	7411.8799	7474.6001	0
PSI20	20041029	7461.27	7493.1099	7448.1499	7460.9399	0
PSI20	20041101	7453.4702	7529.7998	7442.96	7529.7998	0
PSI20	20041102	7530.2202	7567.6499	7506.8501	7561.3701	0
PSI20	20041103	7547.7998	7558.3398	7522.79	7542.0498	0
PSI20	20041104	7559.5298	7559.5298	7494.0801	7526.9302	0
PSI20	20041107	7516.4502	7533.4199	7475.9902	7511.2798	0
PSI20	20041108	7500.7798	7540.3101	7493.4902	7530.1899	0
PSI20	20041109	7499.8999	7579.2798	7530.4502	7548.8799	0
PSI20	20041110	7558.1099	7617.2402	7552.4199	7612.3101	0
PSI20	20041111	7615.4199	7626.7202	7576.1299	7600.96	0
PSI20	20041112	7595	7614.8198	7571.2598	7614.8198	0
PSI20	20041115	7629	7631.6899	7502.2998	7559.75	0
PSI20	20041116	7553.5498	7562.1299	7494.9102	7494.9102	0
PSI20	20041117	7499.2402	7569.6499	7478.0601	7569.6499	0
PSI20	20041118	7566.0898	7566.0898	7508.96	7536.3301	0
PSI20	20041119	7551.6602	7570	7516.0098	7552.9502	0
PSI20	20041122	7535.23	7581.23	7513.1602	7578.21	0
PSI20	20041123	7579.4302	7606.0801	7563.3101	7578.6299	0
PSI20	20041124	7586.1001	7597.2202	7555.5498	7588.5698	0
PSI20	20041125	7577.0698	7602.6001	7568.79	7602.6001	0
PSI20	20041126	7591.1499	7613.8999	7585.2002	7605.3398	0
PSI20	20041129	7614.7002	7617.4399	7570.6001	7570.6001	0
PSI20	20041130	7570.0298	7579.1802	7515.3198	7523.1001	0
PSI20	20041201	7450.8101	7492.5	7385.8901	7485.4199	0
PSI20	20041202	7487.79	7528.2002	7462.29	7468.48	0
PSI20	20041203	7489	7505.5698	7438.7002	7441.8101	0
PSI20	20041206	7438.4302	7447.8301	7420.9199	7432.75	0
PSI20	20041207	7436.8101	7467.7402	7425.73	7443.8101	0
PSI20	20041208	7438.8599	7486.1299	7420.1401	7466.9502	0
PSI20	20041209	7469.3101	7482	7439.7202	7474.5601	0
PSI20	20041210	7464.29	7521.4902	7453.3501	7504.6499	0
PSI20	20041213	7501.3301	7554.7798	7478.5898	7554.7798	0
PSI20	20041214	7565.6802	7592.1401	7538.8901	7592.1401	0
PSI20	20041215	7577.21	7624.1099	7561.2998	7598.73	0
PSI20	20041216	7579.3599	7602.46	7544.2002	7596.5801	0
PSI20	20041217	7603.8501	7603.8501	7538.29	7538.29	0
PSI20	20041220	7547.1001	7591	7536.2002	7583.1001	0
PSI20	20041221	7570.1699	7584.8599	7555.4902	7580.71	0
PSI20	20041222	7590.2202	7600.75	7559.2202	7579.6401	0
PSI20	20041223	7588.46	7604.5	7565.9502	7580.6001	0
PSI20	20041224	7583.9102	7601.3301	7579.9102	7589.1802	0
PSI20	20041227	7572.04	7579.77	7548.8701	7570.3999	0
PSI20	20041228	7564.7798	7585.6099	7554.96	7573.0898	16963558
PSI20	20041229	7590.3999	7622.2798	7566.9199	7578.4302	0
PSI20	20041230	7576.2798	7603.7202	7547.9902	7571.8501	0
PSI20	20041231	7571.5298	7600.1602	7556.8301	7600.1602	0
PSI20	20050103	7592.9302	7651.6802	7586.8398	7604.73	0
PSI20	20050104	7617.4502	7688.6699	7603.6201	7651.8701	0
PSI20	20050105	7634.9399	7701.73	7626.4902	7659.4502	0
PSI20	20050106	7675.8198	7722.3301	7673	7714.5698	0
PSI20	20050107	7722.1201	7786.4502	7705.3198	7786.4502	0
PSI20	20050110	7786.9199	7796.0898	7710.6499	7724.0098	0
PSI20	20050111	7737.2202	7742.1099	7686.4102	7701.6299	0
PSI20	20050112	7721.4702	7742.1001	7679.3701	7691.5698	0
PSI20	20050114	7720.0898	7742.7002	7687.52	7687.52	0
PSI20	20050117	7703.2202	7775.6401	7701.5298	7768.5298	0
PSI20	20050118	7771.7598	7773.4502	7739.9702	7760.9702	0
PSI20	20050119	7772.7798	7836.6201	7765.9302	7819.6299	0
PSI20	20050120	7809.6201	7837.4399	7782.9399	7822.1602	0
PSI20	20050121	7824.8599	7876.4199	7816.4199	7871.2798	0
PSI20	20050124	7868.8901	7878.6602	7820.9302	7861.0498	0
PSI20	20050125	7852.4502	7873.04	7829.9399	7843.77	0
PSI20	20050126	7850.2598	7909.3301	7822.1299	7900.77	0
PSI20	20050127	7909.77	7909.77	7850.1299	7878.4102	0
PSI20	20050128	7910.54	7961.7798	7894.0898	7942.7002	0
PSI20	20050131	7942.7598	8032.52	7937.9399	8016.8999	0
PSI20	20050201	8023.4902	8090.2402	8013.04	8073	0
PSI20	20050202	8091.02	8093.6201	8007.8701	8033.6001	0
PSI20	20050203	8031.1602	8053.1299	8008.6899	8040.6899	0
PSI20	20050207	8062.3901	8089.6602	8046.7202	8056.4399	0
PSI20	20050208	8063.2598	8107.1001	8054.5801	8088.6299	0
PSI20	20050209	8097.4502	8101.9902	8063.6001	8069.5698	0
PSI20	20050210	8054.6001	8081.1802	8043.02	8051.1499	0
PSI20	20050211	8055.8799	8085.8398	8031.0498	8080.2202	0
PSI20	20050214	8088.98	8096.6099	8044.4502	8070.2202	0
PSI20	20050215	8059.9902	8088.8701	8036.9399	8080.6699	0
PSI20	20050216	8072.9102	8078.04	8041.3501	8072.1001	0
PSI20	20050217	8055.4399	8076.3901	8041.8701	8051.9502	0
PSI20	20050218	8059.8999	8091.2998	8034.7002	8045.5098	0
PSI20	20050221	8066.7002	8066.7002	7973.0298	7982.7998	0
PSI20	20050222	7943.8799	7946.25	7854.8501	7914.9199	0
PSI20	20050223	7888.71	7898.8901	7844.3799	7851.2002	0
PSI20	20050224	7865.0898	7898.6899	7856.5498	7885.2202	0
PSI20	20050225	7883.3599	7926.4702	7878.6899	7898.2998	0
PSI20	20050228	7910.5698	7923.8901	7858.3501	7896.7402	0
PSI20	20050301	7877.3901	7940.6099	7862.8799	7937.3999	0
PSI20	20050302	7955.1899	7960.5601	7866.3799	7889.71	0
PSI20	20050303	7900	7900	7859.3599	7891.8301	0
PSI20	20050304	7900.3799	7919.0298	7873.3599	7898.1299	0
PSI20	20050307	7908.5698	7945.3901	7903.46	7937.02	0
PSI20	20050308	7936.1401	7945.2998	7908.0098	7931.7402	0
PSI20	20050309	7921.8301	7966.8901	7908.29	7922.3198	0
PSI20	20050310	7910.8701	7924.1401	7859.98	7872.4902	0
PSI20	20050311	7876.54	7899.5801	7866.25	7891.6699	0
PSI20	20050314	7888.8198	7897.9302	7844.4399	7858.9102	0
PSI20	20050315	7851.1201	7879.96	7831.9702	7835.5898	0
PSI20	20050316	7834.2202	7835.6699	7782.6499	7794.8398	0
PSI20	20050317	7804.6899	7820.3301	7738.4302	7757.4399	0
PSI20	20050318	7769.1899	7831.25	7762.6099	7777.5098	0
PSI20	20050321	7782.1099	7810.9399	7753.6401	7762.1802	0
PSI20	20050322	7773.6899	7785.0698	7743.3701	7751.4702	0
PSI20	20050323	7736.2202	7778.0801	7697.6602	7772.7002	0
PSI20	20050329	7818.8599	7846.6401	7795.0601	7845.2798	0
PSI20	20050330	7815.3301	7839.8999	7776.4702	7790.8599	0
PSI20	20050331	7825.9702	7842.7798	7786.6099	7786.6099	0
PSI20	20050401	7785.52	7800.3198	7759.0498	7785.9102	0
PSI20	20050404	7765.4502	7794.2998	7739.6201	7766.3901	0
PSI20	20050405	7784.8999	7812.7598	7763.25	7805.3101	0
PSI20	20050406	7812.73	7820.1401	7754.6401	7754.6401	0
PSI20	20050407	7766.29	7802.4199	7757.54	7797.9102	0
PSI20	20050408	7806.77	7823.6802	7788.6001	7809.3999	0
PSI20	20050411	7787.8198	7807.02	7771.3398	7794.6201	0
PSI20	20050412	7773.4399	7825.6699	7773.3901	7806.6899	0
PSI20	20050413	7807.5601	7907.4702	7806.2202	7897.77	0
PSI20	20050415	7858.1899	7859.8799	7797	7806.2002	0
PSI20	20050418	7750.8701	7754.1899	7704.8901	7739.3701	0
PSI20	20050419	7765.6401	7787.0298	7743.8301	7754.5801	0
PSI20	20050420	7783.5801	7832.4302	7783.5801	7815	0
PSI20	20050421	7812.5601	7832.4502	7795.0801	7809.3701	0
PSI20	20050422	7821.8599	7825.79	7797.8398	7818.7998	0
PSI20	20050425	7808.23	7820.4399	7778.29	7817.0898	0
PSI20	20050426	7746.77	7762.9102	7716.7002	7729.6899	0
PSI20	20050427	7714.3999	7727.1499	7603.8599	7616.3701	0
PSI20	20050428	7644.8599	7662.0498	7551.04	7613.48	0
PSI20	20050429	7583.1001	7642.7402	7579.8398	7607.8101	0
PSI20	20050502	7627.46	7667.3398	7627.46	7650.3398	0
PSI20	20050503	7653.5698	7684.9102	7647.8701	7664.9902	0
PSI20	20050504	7664.9702	7695.8101	7634.7002	7675.4102	0
PSI20	20050505	7681.75	7695.2598	7647.0898	7685.5098	0
PSI20	20050506	7685.6602	7696.8901	7658.2002	7660.5698	0
PSI20	20050509	7667.6699	7676.0601	7596.0298	7605.8901	0
PSI20	20050510	7607.3999	7628.6001	7545.8799	7589.9102	0
PSI20	20050512	7618.96	7657.77	7605.4102	7654.23	0
PSI20	20050513	7632.1899	7667.8301	7618.6001	7654.0898	0
PSI20	20050516	7644.1602	7674.9502	7633.8599	7652.4302	0
PSI20	20050517	7654.2402	7684.48	7641.6602	7665.9302	0
PSI20	20050518	7643.6699	7705.8701	7666.1802	7691.8799	0
PSI20	20050519	7700.3999	7721.6499	7682.8701	7705.6099	0
PSI20	20050520	7701.75	7773.25	7693.8701	7769.1899	0
PSI20	20050523	7772.0698	7804.4702	7763.2998	7791.0498	0
PSI20	20050524	7731.4102	7738.8901	7703.9399	7718.0898	0
PSI20	20050525	7711.6201	7727.4302	7636.8501	7645.1001	0
PSI20	20050526	7644.25	7655.2598	7622.6001	7642.9502	0
PSI20	20050527	7649.4199	7652.0298	7581.3198	7608.8301	0
PSI20	20050530	7600.1001	7609.77	7572.6499	7595.98	0
PSI20	20050531	7584.2402	7599.6001	7524.04	7524.04	0
PSI20	20050601	7539.1602	7626.48	7527.73	7619.1699	0
PSI20	20050602	7548.1099	7548.6201	7477.5898	7493.8398	0
PSI20	20050603	7507.8599	7534.1499	7494.0298	7510.48	0
PSI20	20050606	7512.23	7524.8901	7483	7498.2798	0
PSI20	20050607	7512.3701	7536.9902	7462.2202	7462.6802	0
PSI20	20050608	7455.2402	7458.8198	7394.77	7398.4302	0
PSI20	20050609	7418.6899	7448.3999	7404.8101	7431.6899	0
PSI20	20050610	7460.3198	7500.1201	7450.2998	7484	0
PT	20040112	8.41	8.41	8.23	8.34	4756782
PT	20040113	8.36	8.49	8.35	8.47	5114783
PT	20040114	8.44	8.53	8.38	8.52	3787321
PT	20040115	8.49	8.55	8.46	8.52	5009318
PT	20040116	8.55	8.67	8.49	8.65	4465622
PT	20040119	8.65	8.86	8.6	8.82	3909588
PT	20040120	8.81	8.86	8.72	8.74	4345262
PT	20040121	8.75	8.81	8.65	8.66	2642526
PT	20040122	8.68	8.69	8.52	8.57	4086865
PT	20040123	8.59	8.7	8.51	8.67	4082444
PT	20040126	8.68	8.72	8.53	8.54	2501841
PT	20040127	8.7	8.76	8.65	8.69	3513538
PT	20040128	8.6	8.74	8.59	8.74	2134784
PT	20040129	8.67	8.68	8.5	8.55	5561092
PT	20040130	8.57	8.57	8.29	8.3	7913466
PT	20040202	8.37	8.51	8.34	8.43	4072574
PT	20040203	8.43	8.48	8.36	8.4	3646692
PT	20040204	8.4	8.42	8.28	8.4	5860000
PT	20040205	8.4	8.55	8.36	8.5	3822793
PT	20040206	8.54	8.71	8.51	8.63	6267963
PT	20040209	8.66	8.74	8.63	8.63	2628371
PT	20040210	8.67	8.69	8.6	8.62	3000031
PT	20040211	8.66	8.85	8.75	8.75	4540812
PT	20040212	8.86	9.03	8.83	8.95	6649566
PT	20040213	8.96	8.98	8.86	8.94	4903161
PT	20040216	8.88	8.91	8.81	8.83	1269721
PT	20040217	8.85	9.04	8.84	9.03	6930347
PT	20040218	9	9.26	9	9.26	6812127
PT	20040219	9.26	9.26	8.84	9.04	12610090
PT	20040220	8.97	8.97	8.8	8.82	5133419
PT	20040223	8.83	9.06	8.82	9.05	4456873
PT	20040224	9.04	9.16	9.02	9.15	4103468
PT	20040225	9.11	9.27	9.11	9.2	6037523
PT	20040226	9.22	9.27	9	9.09	3564910
PT	20040227	9.07	9.17	9.02	9.08	2899747
PT	20040301	9.08	9.16	9.03	9.1	3454149
PT	20040302	9.13	9.26	9.08	9.25	10549578
PT	20040303	9.23	9.42	9.23	9.4	7362668
PT	20040304	9.44	9.44	9.15	9.4	13646110
PT	20040305	9.33	9.35	9.24	9.24	10567218
PT	20040308	9.3	9.45	9.26	9.4	4973326
PT	20040309	9.38	9.45	9.33	9.36	2895802
PT	20040310	9.35	9.35	9.21	9.27	3532462
PT	20040311	9.23	9.24	9.05	9.05	6407774
PT	20040312	8.95	9.12	8.85	8.99	5544006
PT	20040315	9.05	9.18	8.91	9.09	5818117
PT	20040316	9.01	9.28	9.01	9.27	6719918
PT	20040317	9.27	9.42	9.23	9.42	5872944
PT	20040318	9.42	9.43	9.23	9.27	15506068
PT	20040319	9.31	9.34	9.22	9.3	7351353
PT	20040322	9.24	9.24	8.96	9.1	4859803
PT	20040323	9.02	9.12	8.98	9.03	14079392
PT	20040324	9.01	9.13	8.93	9.1	3210239
PT	20040325	9.12	9.15	9.09	9.09	1970612
PT	20040326	9.13	9.15	8.89	8.93	3792828
PT	20040329	8.99	9.03	8.9	8.95	2636258
PT	20040330	8.95	9	8.85	8.85	4247618
PT	20040331	8.91	9.1	8.84	9.1	4465179
PT	20040401	9.07	9.08	8.94	8.98	2917055
PT	20040402	9	9.08	8.96	9.01	8322386
PT	20040405	9.05	9.15	8.96	8.96	3900166
PT	20040406	9.03	9.05	8.89	8.89	3607246
PT	20040407	8.9	9.03	8.89	9.03	2426163
PT	20040408	9.07	9.07	8.98	9.06	1613125
PT	20040413	9.02	9.18	9.02	9.03	3326426
PT	20040414	9.02	9.17	8.99	9.06	4263318
PT	20040415	9.08	9.2	9.08	9.19	14905250
PT	20040416	9.2	9.21	9.02	9.09	12306046
PT	20040419	9.16	9.21	9.12	9.18	11217694
PT	20040420	9.2	9.28	9.17	9.28	14652988
PT	20040421	9.2	9.26	9.07	9.19	3275132
PT	20040422	9.27	9.27	9.1	9.16	28951068
PT	20040423	9.21	9.34	9.21	9.28	12196778
PT	20040426	9.28	9.33	9.23	9.27	5833576
PT	20040427	9.05	9.17	9.05	9.06	2307292
PT	20040428	9.18	9.21	9.06	9.17	2854647
PT	20040429	9.22	9.38	9.09	9.13	5709455
PT	20040430	9.15	9.15	8.97	9.05	3994131
PT	20040503	9.03	9.19	9	9.19	1707715
PT	20040504	9.19	9.22	9.11	9.19	3608533
PT	20040505	9.16	9.19	9.11	9.16	1371412
PT	20040506	9.13	9.17	9.07	9.17	1831057
PT	20040507	9.11	9.11	8.94	8.95	8672250
PT	20040510	8.91	8.91	8.59	8.7	6511428
PT	20040511	8.72	8.78	8.57	8.66	5195833
PT	20040512	8.7	8.7	8.51	8.52	3128121
PT	20040513	8.55	8.59	8.4	8.43	2791295
PT	20040514	8.47	8.47	8.23	8.3	3426793
PT	20040517	8.12	8.24	8.05	8.2	5657525
PT	20040518	8.17	8.55	8.17	8.4	6661431
PT	20040519	8.54	8.59	8.43	8.5	3086243
PT	20040520	8.48	8.5	8.39	8.5	13322182
PT	20040521	8.54	8.58	8.46	8.46	8165416
PT	20040524	8.46	8.59	8.37	8.37	8928818
PT	20040525	8.43	8.44	8.3	8.38	23228012
PT	20040526	8.46	8.52	8.4	8.49	3531700
PT	20040527	8.5	8.59	8.48	8.59	4347650
PT	20040528	8.57	8.6	8.39	8.39	4097083
PT	20040531	8.44	8.46	8.42	8.44	710902
PT	20040601	8.43	8.44	8.26	8.3	5810552
PT	20040602	8.4	8.45	8.35	8.39	11895758
PT	20040603	8.39	8.47	8.37	8.45	1576948
PT	20040604	8.45	8.51	8.43	8.48	1023342
PT	20040607	8.56	8.75	8.53	8.72	2669800
PT	20040608	8.75	8.77	8.66	8.73	8064053
PT	20040609	8.71	8.82	8.71	8.73	2601000
PT	20040610	8.72	8.86	8.72	8.84	1890734
PT	20040611	8.8	8.91	8.8	8.89	1875867
PT	20040614	8.9	8.9	8.74	8.75	1914647
PT	20040615	8.8	8.8	8.64	8.7	1687263
PT	20040616	8.75	8.92	8.75	8.9	2899938
PT	20040617	8.87	9.03	8.74	8.8	7514255
PT	20040618	8.82	8.94	8.78	8.78	2779959
PT	20040621	8.85	8.9	8.82	8.82	2234228
PT	20040622	8.84	8.86	8.77	8.8	1619660
PT	20040623	8.85	8.85	8.66	8.66	2225394
PT	20040624	8.76	8.77	8.63	8.63	2985552
PT	20040625	8.63	8.78	8.56	8.74	2321271
PT	20040628	8.73	8.87	8.73	8.86	1989386
PT	20040629	8.83	8.88	8.78	8.78	1747758
PT	20040630	8.82	8.87	8.78	8.87	2747266
PT	20040701	8.88	8.88	8.74	8.74	1431354
PT	20040702	8.74	8.75	8.58	8.63	2781968
PT	20040705	8.62	8.67	8.56	8.56	1540768
PT	20040706	8.62	8.62	8.52	8.62	1324232
PT	20040707	8.61	8.65	8.58	8.58	3125558
PT	20040708	8.55	8.8	8.55	8.8	4229778
PT	20040709	8.89	8.89	8.62	8.62	2595925
PT	20040712	8.68	8.77	8.64	8.65	1696505
PT	20040713	8.7	8.74	8.67	8.7	482227
PT	20040714	8.7	8.7	8.6	8.63	1830745
PT	20040715	8.65	8.68	8.56	8.62	1980372
PT	20040716	8.62	8.68	8.56	8.57	1962347
PT	20040719	8.59	8.62	8.47	8.49	1654854
PT	20040720	8.5	8.6	8.41	8.6	1582374
PT	20040721	8.61	8.69	8.61	8.62	1222580
PT	20040722	8.57	8.61	8.52	8.58	1330785
PT	20040723	8.58	8.61	8.49	8.49	1335751
PT	20040726	8.52	8.52	8.32	8.32	1494709
PT	20040727	8.35	8.53	8.35	8.44	1921673
PT	20040728	8.58	8.58	8.45	8.5	3062929
PT	20040729	8.47	8.57	8.46	8.54	2489558
PT	20040730	8.51	8.57	8.42	8.52	1834669
PT	20040802	8.57	8.57	8.39	8.4	2267056
PT	20040803	8.42	8.45	8.32	8.35	2073029
PT	20040804	8.36	8.37	8.29	8.31	1476726
PT	20040805	8.36	8.46	8.35	8.46	1952521
PT	20040806	8.38	8.47	8.34	8.34	2560744
PT	20040809	8.3	8.39	8.25	8.26	1919199
PT	20040810	8.25	8.36	8.22	8.36	2027919
PT	20040811	8.38	8.38	8.26	8.28	1880531
PT	20040812	8.3	8.35	8.24	8.29	1216115
PT	20040813	8.25	8.27	8.14	8.15	2237971
PT	20040816	8.17	8.27	8.05	8.2	2243403
PT	20040817	8.23	8.24	8.15	8.16	4077804
PT	20040818	8.15	8.19	8.09	8.13	3634097
PT	20040819	8.16	8.2	8.13	8.17	3707666
PT	20040820	8.13	8.2	8.12	8.17	6153342
PT	20040823	8.19	8.24	8.17	8.21	3930031
PT	20040824	8.23	8.26	8.19	8.24	2104145
PT	20040825	8.26	8.36	8.22	8.31	4288869
PT	20040826	8.26	8.39	8.26	8.32	2828390
PT	20040827	8.35	8.48	8.33	8.45	4189150
PT	20040830	8.41	8.5	8.41	8.45	1246640
PT	20040831	8.43	8.47	8.36	8.37	4385785
PT	20040901	8.43	8.43	8.3	8.34	2705186
PT	20040902	8.34	8.39	8.23	8.39	2975661
PT	20040903	8.39	8.41	8.3	8.34	2159977
PT	20040906	8.4	8.44	8.36	8.4	1710979
PT	20040907	8.45	8.58	8.42	8.42	10280682
PT	20040908	8.47	8.66	8.45	8.66	9522862
PT	20040909	8.62	8.63	8.53	8.61	7072505
PT	20040910	8.61	8.7	8.59	8.66	2584951
PT	20040913	8.68	8.75	8.67	8.75	2355026
PT	20040914	8.79	8.9	8.73	8.88	6828617
PT	20040915	8.88	8.91	8.78	8.78	2958988
PT	20040916	8.8	8.87	8.78	8.85	1947724
PT	20040917	8.8	8.8	8.7	8.74	4525701
PT	20040920	8.75	8.76	8.62	8.67	2625274
PT	20040921	8.62	8.78	8.61	8.74	4503412
PT	20040922	8.72	8.81	8.7	8.73	3580136
PT	20040923	8.7	8.76	8.66	8.69	2868520
PT	20040924	8.7	8.74	8.68	8.71	2329743
PT	20040927	8.7	8.77	8.67	8.74	2657126
PT	20040928	8.7	8.81	8.7	8.76	3260155
PT	20040929	8.79	8.94	8.78	8.94	3995416
PT	20040930	8.94	8.99	8.87	8.87	5486593
PT	20041001	8.9	9.08	8.87	9.05	4245927
PT	20041004	9.04	9.2	9.04	9.16	7314022
PT	20041005	9.12	9.29	9.1	9.2	3843045
PT	20041006	9.17	9.23	9.13	9.23	3918758
PT	20041007	9.23	9.27	9.08	9.08	3841365
PT	20041008	9.06	9.14	9.03	9.13	3426952
PT	20041011	9.15	9.16	9.08	9.12	2690784
PT	20041012	9.15	9.15	9.02	9.09	3768591
PT	20041013	9.13	9.29	9.12	9.27	7175322
PT	20041014	9.21	9.22	9.09	9.14	5173458
PT	20041015	9.13	9.13	8.97	9.04	6042061
PT	20041018	9.03	9.03	8.9	8.96	7110715
PT	20041019	8.98	9.09	8.98	9.02	3859421
PT	20041020	9	9.01	8.94	9	2827311
PT	20041021	8.98	9.02	8.88	9.01	5276949
PT	20041022	9.03	9.05	8.88	8.9	4820682
PT	20041025	8.85	8.86	8.79	8.85	3237125
PT	20041026	8.85	8.9	8.8	8.85	3043299
PT	20041027	8.85	8.88	8.8	8.86	2697482
PT	20041028	8.9	8.96	8.9	8.93	2858743
PT	20041029	8.9	8.93	8.81	8.83	5836382
PT	20041101	8.86	8.99	8.81	8.99	1814263
PT	20041102	8.99	9.09	8.94	9.06	3905285
PT	20041103	9.09	9.15	9.06	9.07	4171677
PT	20041104	9.09	9.09	8.96	8.99	6941507
PT	20041107	9.02	9.06	8.97	9.02	4069661
PT	20041108	9	9.09	8.98	9.05	1607684
PT	20041109	9.05	9.08	9.03	9.04	2494627
PT	20041110	9	9.07	8.99	9.04	2796763
PT	20041111	9.04	9.05	8.98	9	5590419
PT	20041112	8.96	9.04	8.96	9.01	4051935
PT	20041115	9.05	9.05	8.81	8.99	3647502
PT	20041116	9	9	8.88	8.9	3999791
PT	20041117	8.9	8.95	8.77	8.89	5247625
PT	20041118	8.88	8.89	8.79	8.86	4681853
PT	20041119	8.85	8.95	8.81	8.89	3658083
PT	20041122	8.88	8.94	8.81	8.93	2529643
PT	20041123	8.92	8.99	8.91	8.92	2442300
PT	20041124	8.93	8.97	8.89	8.97	5528392
PT	20041125	8.94	8.99	8.94	8.97	1328195
PT	20041126	8.94	8.98	8.94	8.95	1617340
PT	20041129	8.98	9.04	8.95	8.95	4739654
PT	20041130	8.94	8.98	8.9	8.9	3436232
PT	20041201	8.81	8.88	8.75	8.78	7141035
PT	20041202	8.84	8.98	8.84	8.87	4552340
PT	20041203	8.9	8.93	8.81	8.82	3876137
PT	20041206	8.8	8.87	8.77	8.84	2500000
PT	20041207	8.82	8.94	8.82	8.94	2590554
PT	20041208	8.83	8.96	8.83	8.93	3188055
PT	20041209	8.92	9.03	8.92	9.03	9511282
PT	20041210	9.01	9.22	9.01	9.2	11102488
PT	20041213	9.16	9.23	9.13	9.23	3847240
PT	20041214	9.24	9.28	9.19	9.25	2998493
PT	20041215	9.2	9.31	9.08	9.13	5620608
PT	20041216	9.15	9.18	9.01	9.1	4260383
PT	20041217	9.09	9.11	8.97	9	6458697
PT	20041220	9	9.01	8.96	9	3593983
PT	20041221	9	9.02	8.97	8.97	11210078
PT	20041222	8.98	9.09	8.98	9.01	2886115
PT	20041223	9.03	9.12	9.01	9.03	1878760
PT	20041224	9.06	9.08	9.05	9.05	17385
PT	20041227	9.04	9.05	9.01	9.04	739562
PT	20041228	9.04	9.07	9	9.05	589747
PT	20041229	9.08	9.14	9	9.02	1540582
PT	20041230	9.01	9.06	8.97	8.98	925182
PT	20041231	9	9.1	9	9.1	1035773
PT	20050103	9.11	9.16	9.02	9.05	2445668
PT	20050104	9.05	9.17	9.05	9.09	5377274
PT	20050105	9.05	9.09	9.04	9.04	3296866
PT	20050106	9.08	9.11	9.05	9.05	1811523
PT	20050107	9.08	9.14	9.06	9.14	2567019
PT	20050110	9.15	9.15	9.06	9.06	3386002
PT	20050111	9.08	9.13	9.04	9.05	3765068
PT	20050112	9.06	9.08	9.01	9.03	4001122
PT	20050114	9.06	9.12	9.05	9.05	4167984
PT	20050117	9.09	9.21	9.07	9.19	4015219
PT	20050118	9.19	9.24	9.15	9.16	1307672
PT	20050119	9.19	9.29	9.19	9.27	3925253
PT	20050120	9.24	9.36	9.21	9.31	4109352
PT	20050121	9.28	9.4	9.28	9.4	3478965
PT	20050124	9.39	9.43	9.34	9.4	3962492
PT	20050125	9.36	9.4	9.25	9.3	3602341
PT	20050126	9.32	9.38	9.27	9.32	2521692
PT	20050127	9.33	9.39	9.26	9.39	2362502
PT	20050128	9.4	9.4	9.35	9.36	2114569
PT	20050131	9.37	9.57	9.36	9.5	3651904
PT	20050201	9.47	9.66	9.47	9.61	4069363
PT	20050202	9.64	9.65	9.56	9.56	2839033
PT	20050203	9.56	9.6	9.51	9.54	2890669
PT	20050207	9.52	9.7	9.51	9.64	4600474
PT	20050208	9.69	9.8	9.57	9.73	3792871
PT	20050209	9.71	9.77	9.65	9.65	4335513
PT	20050210	9.6	9.66	9.53	9.53	3611588
PT	20050211	9.57	9.62	9.46	9.62	3726671
PT	20050214	9.62	9.62	9.5	9.52	2942887
PT	20050215	9.52	9.52	9.42	9.48	3260051
PT	20050216	9.48	9.49	9.4	9.44	3139646
PT	20050217	9.46	9.46	9.35	9.42	3573997
PT	20050218	9.45	9.57	9.41	9.42	4161331
PT	20050221	9.49	9.49	9.32	9.39	1574427
PT	20050222	9.3	9.38	9.26	9.37	3871875
PT	20050223	9.3	9.32	9.18	9.22	4343552
PT	20050224	9.27	9.27	9.2	9.21	439600
PT	20050225	9.25	9.3	9.18	9.25	2639869
PT	20050228	9.22	9.26	9.1	9.17	4563360
PT	20050301	9.15	9.28	9.13	9.28	7316426
PT	20050302	9.26	9.31	9.15	9.21	3376560
PT	20050303	9.22	9.23	9.01	9.12	6424300
PT	20050304	9.15	9.21	9.06	9.11	3142814
PT	20050307	9.1	9.23	9.1	9.17	3068730
PT	20050308	9.18	9.2	9.1	9.15	1962819
PT	20050309	9.12	9.24	9.12	9.17	2715365
PT	20050310	9.12	9.16	8.97	8.97	3988311
PT	20050311	9.02	9.07	9	9.02	2049265
PT	20050314	9	9.08	9	9.05	2241383
PT	20050315	9.02	9.11	9.02	9.02	1852668
PT	20050316	9.05	9.05	8.9	8.98	3388460
PT	20050317	8.95	8.97	8.83	8.93	2322832
PT	20050318	8.96	9.14	8.94	9	3529971
PT	20050321	9	9.06	8.91	8.95	1487285
PT	20050322	8.99	9	8.91	8.91	1790594
PT	20050323	8.88	8.95	8.8	8.92	3393381
PT	20050329	9.05	9.16	9.01	9.14	3384904
PT	20050330	9.1	9.13	9.05	9.07	1963303
PT	20050331	9.1	9.1	9.04	9.04	2496422
PT	20050401	9.04	9.05	8.99	9.01	2447599
PT	20050404	9	9.05	8.94	8.97	2175136
PT	20050405	9.05	9.05	8.95	8.95	1526869
PT	20050406	8.99	9.02	8.92	8.92	2384208
PT	20050407	8.93	8.96	8.88	8.89	2027066
PT	20050408	8.92	8.95	8.88	8.93	3632291
PT	20050411	8.93	8.96	8.91	8.95	2076280
PT	20050412	8.94	9.07	8.94	9.02	3396377
PT	20050413	9.04	9.25	9.04	9.23	6884823
PT	20050415	9.12	9.15	9.03	9.03	2140760
PT	20050418	8.96	8.99	8.88	8.92	4087463
PT	20050419	8.91	9.04	8.91	8.95	3170697
PT	20050420	8.94	9.05	8.93	9.02	2579212
PT	20050421	8.98	9.06	8.95	9.02	2602953
PT	20050422	9.07	9.08	9.02	9.08	1905108
PT	20050425	9.07	9.09	8.96	8.98	2747169
PT	20050426	9	9.01	8.86	8.89	2928341
PT	20050427	8.9	8.9	8.54	8.59	15970668
PT	20050428	8.64	8.66	8.39	8.55	9551428
PT	20050429	8.5	8.66	8.48	8.5	10004478
PT	20050502	8.52	8.68	8.52	8.65	6312542
PT	20050503	8.68	8.78	8.68	8.71	4538237
PT	20050504	8.75	8.75	8.63	8.64	2774125
PT	20050505	8.66	8.68	8.6	8.64	1661640
PT	20050506	8.65	8.69	8.6	8.64	1214854
PT	20050509	8.62	8.63	8.51	8.57	2207620
PT	20050510	8.53	8.56	8.3	8.45	7453246
PT	20050512	8.51	8.66	8.5	8.64	3140578
PT	20050513	8.64	8.73	8.59	8.71	2440461
PT	20050516	8.7	8.72	8.65	8.68	1229077
PT	20050517	8.66	8.74	8.66	8.71	1598441
PT	20050518	8.74	8.81	8.72	8.8	3238725
PT	20050519	8.81	8.86	8.8	8.8	3761337
PT	20050520	8.8	8.99	8.77	8.96	8711318
PT	20050523	8.97	9.08	8.97	9.05	3744904
PT	20050524	8.78	8.8	8.68	8.7	2817240
PT	20050525	8.68	8.72	8.54	8.56	2603575
PT	20050526	8.52	8.56	8.46	8.5	3015191
PT	20050527	8.54	8.54	8.37	8.44	2338023
PT	20050530	8.45	8.45	8.38	8.42	1419462
PT	20050531	8.4	8.42	8.28	8.3	4421396
PT	20050601	8.33	8.45	8.33	8.45	15255830
PT	20050602	8.08	8.11	7.89	7.95	16243388
PT	20050603	8	8.05	7.93	7.99	6162549
PT	20050606	8	8.04	7.95	8.03	2797483
PT	20050607	8.02	8.1	7.93	7.95	6170577
PT	20050608	7.95	7.95	7.89	7.9	7826460
PT	20050609	7.93	7.98	7.9	7.91	1791430
PT	20050610	7.97	8.05	7.93	8	5335948
PTM	20040112	16.3	16.42	16.3	16.42	79798
PTM	20040113	16.43	16.71	16.42	16.57	143547
PTM	20040114	16.58	16.94	16.58	16.77	173041
PTM	20040115	16.79	17.28	16.7	17.25	227147
PTM	20040116	17.32	17.57	16.96	17.12	261407
PTM	20040119	17.25	17.4	17.2	17.2	101959
PTM	20040120	17.25	17.25	16.91	16.99	190480
PTM	20040121	16.96	17.04	16.87	16.88	107912
PTM	20040122	16.88	17.15	16.88	17.11	120480
PTM	20040123	16.98	17.28	16.98	17.16	125694
PTM	20040126	17.01	17.5	17	17.43	154213
PTM	20040127	17.49	17.59	17.4	17.47	109722
PTM	20040128	17.4	17.49	17.26	17.49	121572
PTM	20040129	17.28	17.47	17.28	17.3	59410
PTM	20040130	17.3	17.4	17.1	17.37	99668
PTM	20040202	17.44	17.71	17.44	17.65	184208
PTM	20040203	17.69	17.69	17.34	17.35	230281
PTM	20040204	17.35	17.49	17.3	17.37	73995
PTM	20040205	17.32	17.47	17.32	17.37	40413
PTM	20040206	17.37	17.71	17.37	17.67	246161
PTM	20040209	17.69	17.73	17.6	17.61	110474
PTM	20040210	17.6	17.74	17.6	17.7	57296
PTM	20040211	17.62	17.9	17.62	17.85	221358
PTM	20040212	17.84	17.89	17.6	17.66	454959
PTM	20040213	17.72	17.72	17.55	17.6	61609
PTM	20040216	17.6	17.65	17.52	17.65	76137
PTM	20040217	17.65	17.65	17.51	17.54	57033
PTM	20040218	17.53	17.64	17.44	17.5	240601
PTM	20040219	17.52	17.67	17.46	17.53	139303
PTM	20040220	17.53	17.66	17.53	17.58	108703
PTM	20040223	17.6	18.05	17.55	17.86	152052
PTM	20040224	17.92	18.02	17.79	17.94	101115
PTM	20040225	17.95	18.29	17.95	18.16	394931
PTM	20040226	18.24	18.39	18.08	18.27	302137
PTM	20040227	18.35	18.67	18.27	18.48	530077
PTM	20040301	18.7	19	18.7	18.87	213488
PTM	20040302	18.92	19.27	18.92	19.24	180872
PTM	20040303	19.3	19.39	18.9	19.2	261654
PTM	20040304	19.35	19.37	19.2	19.3	277544
PTM	20040305	19.23	19.45	19.1	19.23	258303
PTM	20040308	19.22	19.48	19.17	19.48	199079
PTM	20040309	19.45	19.64	19.4	19.48	206821
PTM	20040310	19.38	19.44	18.9	18.95	246893
PTM	20040311	18.82	18.82	17.6	18	511439
PTM	20040312	17.34	18	17.14	17.75	345924
PTM	20040315	17.94	18.1	17.75	18	327476
PTM	20040316	18	18.3	17.95	18.07	154341
PTM	20040317	18.15	18.4	18.15	18.38	189385
PTM	20040318	18.47	18.48	18.15	18.28	115128
PTM	20040319	18.26	18.35	18.18	18.18	58601
PTM	20040322	18.17	18.17	17.5	17.5	124610
PTM	20040323	17.42	17.71	17.36	17.61	390653
PTM	20040324	17.89	17.95	17.35	17.6	102351
PTM	20040325	17.6	18.15	17.6	18	198523
PTM	20040326	18.15	18.3	18	18.05	107531
PTM	20040329	18.09	18.18	18	18.12	84965
PTM	20040330	18.14	18.24	17.6	17.95	35129
PTM	20040331	18.14	18.19	17.82	18.01	56295
PTM	20040401	18.04	18.31	17.97	18.31	89360
PTM	20040402	18.13	18.5	18.13	18.45	129536
PTM	20040405	18.45	18.95	18.32	18.95	198343
PTM	20040406	18.51	18.97	18.51	18.84	111198
PTM	20040407	18.84	19.09	18.8	19.09	150705
PTM	20040408	19	19.19	18.97	18.98	66710
PTM	20040413	19.13	19.15	18.85	19	100476
PTM	20040414	18.86	18.86	18.62	18.72	95640
PTM	20040415	18.61	18.8	18.61	18.65	499943
PTM	20040416	18.8	18.8	18.66	18.74	135996
PTM	20040419	18.7	19	18.7	18.95	218557
PTM	20040420	18.91	19.12	18.91	18.95	92334
PTM	20040421	18.8	18.81	18.52	18.81	167442
PTM	20040422	18.8	19.06	18.77	19.05	151082
PTM	20040423	19.07	19.21	19	19.15	142961
PTM	20040426	19.1	19.35	19.1	19.26	249292
PTM	20040427	19.3	19.5	19.3	19.43	164414
PTM	20040428	19.43	19.43	19.27	19.27	47935
PTM	20040429	19.26	19.43	19.23	19.23	87968
PTM	20040430	19.28	19.28	18.91	18.96	59749
PTM	20040503	19.24	19.24	18.72	18.85	85595
PTM	20040504	18.99	19.09	18.85	18.9	51534
PTM	20040505	18.9	19	18.83	18.86	27240
PTM	20040506	18.99	19.02	18.37	18.47	80407
PTM	20040507	18.5	18.65	18.29	18.3	104913
PTM	20040510	18.38	18.38	17.42	17.52	258465
PTM	20040511	17.6	17.9	17.52	17.75	172354
PTM	20040512	17.8	17.95	17.31	17.65	72725
PTM	20040513	17.78	17.78	17.5	17.68	37911
PTM	20040514	17.7	17.77	17.4	17.41	34935
PTM	20040517	17.2	17.2	16.45	16.58	179333
PTM	20040518	16.51	16.79	16.51	16.79	133720
PTM	20040519	16.99	17.73	16.98	17.51	318076
PTM	20040520	17.35	17.5	17.15	17.5	549423
PTM	20040521	17.7	17.7	17.4	17.45	33672
PTM	20040524	17.5	17.67	17.45	17.55	57024
PTM	20040525	17.5	17.55	17.4	17.5	69392
PTM	20040526	17.57	17.72	17.4	17.41	49624
PTM	20040527	17.36	17.64	17.36	17.45	23811
PTM	20040528	17.4	17.5	17.2	17.2	144283
PTM	20040531	17.32	17.32	17.02	17.19	43415
PTM	20040601	17.1	17.19	17.05	17.17	44990
PTM	20040602	17.08	17.25	16.97	16.98	384246
PTM	20040603	17.01	17.14	16.93	17.1	156836
PTM	20040604	17.05	17.16	16.95	17.07	79500
PTM	20040607	17.3	17.3	17.1	17.14	160895
PTM	20040608	17.2	17.24	17.1	17.23	33355
PTM	20040609	17.3	17.3	17.14	17.19	32476
PTM	20040610	17.25	17.28	17.14	17.25	20853
PTM	20040611	17.25	17.4	17.2	17.4	30512
PTM	20040614	17.29	17.44	17.24	17.44	17577
PTM	20040615	17.35	17.6	17.35	17.58	106564
PTM	20040616	17.54	17.9	17.54	17.8	130317
PTM	20040617	17.74	18.1	17.74	18	195124
PTM	20040618	18.09	18.4	17.64	18	178571
PTM	20040621	18.14	18.14	17.87	18.02	100087
PTM	20040622	17.91	18.06	17.9	18.03	62731
PTM	20040623	17.95	18	17.85	17.9	58279
PTM	20040624	17.99	18.05	17.95	18	54792
PTM	20040625	18	18.08	17.88	17.92	30925
PTM	20040628	18	18.1	18	18.08	37591
PTM	20040629	18.1	18.1	17.96	18.1	69423
PTM	20040630	18.01	18.22	18	18	97846
PTM	20040701	18.1	18.1	17.5	17.7	264103
PTM	20040702	17.75	17.75	17.5	17.5	50073
PTM	20040705	17.42	17.42	17.08	17.39	102998
PTM	20040706	17.25	17.6	17.17	17.22	199810
PTM	20040707	17.23	17.37	17.21	17.21	96262
PTM	20040708	17.25	17.25	16.91	17	199120
PTM	20040709	17	17.25	16.92	17.2	135166
PTM	20040712	17.28	17.5	17.25	17.49	127113
PTM	20040713	17.54	17.78	17.51	17.6	118897
PTM	20040714	17.58	17.6	17.36	17.6	89262
PTM	20040715	17.45	17.64	17.45	17.5	54677
PTM	20040716	17.52	17.62	17.5	17.5	81666
PTM	20040719	17.45	17.89	17.42	17.46	87901
PTM	20040720	17.37	17.75	17.31	17.75	43086
PTM	20040721	17.75	18.05	17.75	18.03	238946
PTM	20040722	17.85	18.05	17.85	17.95	134493
PTM	20040723	18.05	18.05	17.82	17.87	62670
PTM	20040726	17.91	17.97	17.8	17.87	115597
PTM	20040727	17.85	17.93	17.7	17.75	66302
PTM	20040728	17.75	17.88	17.6	17.88	151770
PTM	20040729	17.88	18	17.83	18	203225
PTM	20040730	17.95	17.95	17.87	17.89	161904
PTM	20040802	17.95	18.02	17.65	17.82	130547
PTM	20040803	17.71	17.79	17.51	17.63	40640
PTM	20040804	17.55	17.6	17.3	17.4	74098
PTM	20040805	17.3	17.79	17.3	17.5	109413
PTM	20040806	17.42	17.42	16.85	16.98	194398
PTM	20040809	17	17	16.25	16.6	389427
PTM	20040810	16.42	16.89	16.42	16.5	96637
PTM	20040811	16.7	16.76	16.52	16.6	22766
PTM	20040812	16.69	16.7	16.55	16.66	22918
PTM	20040813	16.55	16.65	16.55	16.62	11058
PTM	20040816	16.8	16.95	16.57	16.78	54059
PTM	20040817	16.9	16.95	16.78	16.87	45582
PTM	20040818	16.9	16.9	16.71	16.89	36937
PTM	20040819	16.98	17.16	16.98	17	37247
PTM	20040820	17.1	17.13	16.9	16.91	31513
PTM	20040823	16.9	17.35	16.9	17.17	46338
PTM	20040824	17.17	17.32	17.01	17.2	28712
PTM	20040825	17.24	17.4	17.06	17.4	35690
PTM	20040826	17.28	17.69	17.28	17.65	67270
PTM	20040827	17.57	17.89	17.51	17.69	128010
PTM	20040830	17.87	17.89	17.57	17.69	57598
PTM	20040831	17.55	17.8	17.55	17.75	43392
PTM	20040901	17.78	17.95	17.7	17.84	145293
PTM	20040902	17.7	17.95	17.61	17.84	46401
PTM	20040903	17.62	18	17.62	17.89	198454
PTM	20040906	17.9	18.1	17.85	18.1	127594
PTM	20040907	17.95	18.26	17.95	18.2	178136
PTM	20040908	18.26	18.35	18.2	18.22	129860
PTM	20040909	18.22	18.3	18.1	18.11	61923
PTM	20040910	18	18.35	18	18.27	117762
PTM	20040913	18.35	18.5	18.23	18.5	211261
PTM	20040914	18.49	18.49	17.81	17.95	405882
PTM	20040915	17.95	17.95	17.62	17.7	218816
PTM	20040916	17.7	17.95	17.7	17.82	99300
PTM	20040917	17.82	17.9	17.71	17.85	87126
PTM	20040920	17.87	17.87	17.66	17.77	101516
PTM	20040921	17.71	17.89	17.71	17.84	27232
PTM	20040922	17.77	17.84	17.55	17.75	56270
PTM	20040923	17.75	17.8	17.55	17.55	47396
PTM	20040924	17.6	17.7	17.5	17.52	41640
PTM	20040927	17.55	17.67	17.53	17.66	47537
PTM	20040928	17.69	17.85	17.69	17.81	125587
PTM	20040929	17.81	18.05	17.81	18.02	116278
PTM	20040930	18	18.09	17.87	17.95	67080
PTM	20041001	17.93	18.05	17.9	18.05	96551
PTM	20041004	18.05	18.29	18.05	18.24	68048
PTM	20041005	18.27	18.35	18.19	18.35	48421
PTM	20041006	18.37	18.47	18.12	18.32	499627
PTM	20041007	18.39	18.44	18.37	18.4	144260
PTM	20041008	18.37	18.5	18.37	18.45	114847
PTM	20041011	18.4	18.4	18.31	18.31	91329
PTM	20041012	18.13	18.37	18.13	18.25	71157
PTM	20041013	18.36	18.74	18.3	18.6	236548
PTM	20041014	18.65	18.8	18.6	18.7	268678
PTM	20041015	18.65	18.73	18.51	18.6	135579
PTM	20041018	18.7	18.71	18.26	18.26	22108
PTM	20041019	18.45	18.64	18.45	18.49	162979
PTM	20041020	18.46	18.52	18.27	18.4	69072
PTM	20041021	18.41	18.41	18.26	18.26	103416
PTM	20041022	18.44	18.44	18.27	18.32	142318
PTM	20041025	18.3	18.3	17.98	18.2	249801
PTM	20041026	18.12	18.38	18.12	18.3	57176
PTM	20041027	18.34	18.59	18.34	18.56	79524
PTM	20041028	18.57	18.7	18.5	18.56	51642
PTM	20041029	18.56	18.65	18.28	18.28	56202
PTM	20041101	18.5	18.52	18.35	18.52	6325
PTM	20041102	18.57	18.7	18.53	18.6	66411
PTM	20041103	18.55	18.68	18.55	18.59	33763
PTM	20041104	18.59	18.6	18.46	18.56	48874
PTM	20041107	18.55	18.59	18.45	18.5	103393
PTM	20041108	18.5	18.61	18.48	18.6	48772
PTM	20041109	18.45	18.7	18.45	18.55	76403
PTM	20041110	18.69	18.69	18.57	18.6	22640
PTM	20041111	18.66	18.75	18.58	18.75	90970
PTM	20041112	18.75	18.75	18.53	18.55	103990
PTM	20041115	18.7	18.7	18.58	18.7	86792
PTM	20041116	18.7	18.74	18.57	18.63	38476
PTM	20041117	18.56	18.67	18.56	18.58	52624
PTM	20041118	18.6	18.65	18.25	18.3	128592
PTM	20041119	18.45	18.45	17.9	17.94	200127
PTM	20041122	17.93	17.97	17.77	17.85	87506
PTM	20041123	17.97	18.11	17.95	17.95	168102
PTM	20041124	18	18.01	17.85	17.96	42969
PTM	20041125	17.95	18.08	17.88	17.88	64558
PTM	20041126	17.99	17.99	17.88	17.89	20269
PTM	20041129	17.85	17.94	17.85	17.9	73528
PTM	20041130	17.95	18.01	17.9	17.9	257053
PTM	20041201	17.88	17.88	17.63	17.75	125488
PTM	20041202	17.88	17.97	17.85	17.92	35363
PTM	20041203	17.95	17.99	17.86	17.86	106590
PTM	20041206	17.85	17.94	17.67	17.67	48373
PTM	20041207	17.61	17.73	17.61	17.7	127172
PTM	20041208	17.79	17.82	17.71	17.79	29566
PTM	20041209	17.89	17.9	17.65	17.67	68294
PTM	20041210	17.76	17.83	17.68	17.7	101987
PTM	20041213	17.7	17.8	17.66	17.7	86549
PTM	20041214	17.8	17.8	17.69	17.78	67596
PTM	20041215	17.8	17.94	17.79	17.94	68285
PTM	20041216	17.9	17.9	17.8	17.8	38877
PTM	20041217	17.89	17.89	17.66	17.66	66262
PTM	20041220	17.74	17.85	17.67	17.79	24003
PTM	20041221	17.79	17.83	17.73	17.73	48485
PTM	20041222	17.71	17.81	17.7	17.74	94413
PTM	20041223	17.8	17.8	17.7	17.78	84330
PTM	20041224	17.84	17.84	17.84	17.84	260
PTM	20041227	17.73	17.79	17.7	17.75	44890
PTM	20041228	17.72	18.2	17.72	18.15	721133
PTM	20041229	18.4	18.9	18.4	18.67	524183
PTM	20041230	18.79	18.79	18.6	18.6	99410
PTM	20041231	18.6	18.6	18.35	18.49	30493
PTM	20050103	18.5	18.6	18.5	18.5	49774
PTM	20050104	18.62	18.76	18.52	18.75	142673
PTM	20050105	18.7	19	18.7	19	284924
PTM	20050106	18.97	19.09	18.9	19	92558
PTM	20050107	19	19.1	19	19.09	112886
PTM	20050110	19.1	19.13	19.05	19.05	95935
PTM	20050111	19.05	19.14	19	19.03	73480
PTM	20050112	19.02	19.07	19	19	50388
PTM	20050114	19	19.06	19	19.01	28145
PTM	20050117	19.02	19.09	19.01	19.09	35905
PTM	20050118	19.07	19.3	19.07	19.25	120910
PTM	20050119	19.3	19.4	19.3	19.34	127627
PTM	20050120	19.21	19.36	19.19	19.35	66596
PTM	20050121	19.35	19.45	19.34	19.4	47028
PTM	20050124	19.41	19.43	19.32	19.36	49439
PTM	20050125	19.39	19.5	19.39	19.4	25134
PTM	20050126	19.4	19.57	19.36	19.48	95320
PTM	20050127	19.58	19.58	19.47	19.5	81197
PTM	20050128	19.5	19.75	19.5	19.68	85532
PTM	20050131	19.66	20.09	19.66	20.03	243770
PTM	20050201	20.08	20.2	20.04	20.09	218784
PTM	20050202	20.15	20.15	19.75	19.99	97619
PTM	20050203	20.03	20.09	19.95	20	41607
PTM	20050207	20.05	20.12	20.01	20.01	32858
PTM	20050208	20.01	20.09	20.01	20.08	23655
PTM	20050209	20.1	20.1	20.03	20.06	76765
PTM	20050210	20.06	20.06	19.89	19.99	70624
PTM	20050211	19.99	20	19.93	19.95	33002
PTM	20050214	20	20.05	19.95	20	86194
PTM	20050215	20	20	19.92	19.96	24571
PTM	20050216	19.91	19.97	19.86	19.95	60452
PTM	20050217	19.89	19.95	19.84	19.84	49893
PTM	20050218	19.81	19.87	19.6	19.76	51423
PTM	20050221	19.7	19.7	19.62	19.66	76277
PTM	20050222	19.49	19.49	19.06	19.14	198039
PTM	20050223	19.14	19.16	19.04	19.05	105583
PTM	20050224	19.01	19.13	18.89	19.08	56496
PTM	20050225	19.15	19.65	19.15	19.55	144805
PTM	20050228	19.71	19.87	19.6	19.8	66133
PTM	20050301	19.8	19.8	19.56	19.69	36801
PTM	20050302	19.51	19.57	19.32	19.41	114905
PTM	20050303	19.41	19.65	19.41	19.62	130288
PTM	20050304	19.6	19.76	19.58	19.76	44813
PTM	20050307	19.56	19.75	19.56	19.75	15228
PTM	20050308	19.7	19.74	19.6	19.6	31980
PTM	20050309	19.5	19.65	19.41	19.41	37339
PTM	20050310	19.2	19.44	19.2	19.39	76120
PTM	20050311	19.39	19.39	19.32	19.38	22956
PTM	20050314	19.37	19.37	19.2	19.22	23927
PTM	20050315	19.29	19.29	19.15	19.15	38494
PTM	20050316	19.11	19.2	19.1	19.2	66108
PTM	20050317	19.08	19.15	18.96	19.05	53944
PTM	20050318	18.9	19.25	18.9	19.11	86028
PTM	20050321	19.14	19.2	19.1	19.2	32209
PTM	20050322	19.32	19.34	19.22	19.29	51470
PTM	20050323	19.2	19.27	19.03	19.2	33721
PTM	20050329	19.2	19.32	19.13	19.13	72778
PTM	20050330	19.1	19.28	19.1	19.28	46995
PTM	20050331	19.21	19.25	19.14	19.25	58810
PTM	20050401	19.25	19.27	19.13	19.26	32605
PTM	20050404	18.95	19.3	18.95	19.06	28812
PTM	20050405	19.05	19.28	19.05	19.23	31246
PTM	20050406	19.3	19.3	19.1	19.25	12007
PTM	20050407	19.05	19.25	19.05	19.11	9991
PTM	20050408	19.26	19.29	19.2	19.22	155879
PTM	20050411	19.25	19.25	19.15	19.15	10654
PTM	20050412	19.05	19.25	19.05	19.25	13034
PTM	20050413	19.15	19.35	19.15	19.35	61278
PTM	20050415	19.2	19.29	18.98	18.98	63533
PTM	20050418	18.91	18.91	18.44	18.6	130475
PTM	20050419	18.72	18.78	18.66	18.75	18374
PTM	20050420	18.93	18.93	18.71	18.71	33260
PTM	20050421	18.86	18.86	18.71	18.72	45978
PTM	20050422	18.82	18.82	18.55	18.55	30920
PTM	20050425	18.65	18.7	18.45	18.7	21350
PTM	20050426	18.75	18.75	18.52	18.52	10001
PTM	20050427	18.58	18.58	18.2	18.23	36672
PTM	20050428	18.35	18.35	18	18.18	139906
PTM	20050429	18.25	18.52	18.18	18.38	155426
PTM	20050502	18.3	18.39	18.1	18.21	77925
PTM	20050503	18.15	18.3	18.15	18.28	92761
PTM	20050504	18.23	18.23	18.03	18.2	33075
PTM	20050505	18.3	18.3	18.07	18.1	67308
PTM	20050506	18.2	18.2	18.09	18.15	186548
PTM	20050509	18.24	18.24	18.02	18.1	137536
PTM	20050510	18.15	18.24	18.07	18.12	121675
PTM	20050512	18.2	18.2	18.1	18.15	46092
PTM	20050513	17.97	18.21	17.97	18.03	112665
PTM	20050516	18.14	18.16	18.04	18.16	15652
PTM	20050517	18.07	18.3	18.07	18.25	139192
PTM	20050518	18.3	18.37	18.1	18.11	67834
PTM	20050519	18.2	18.2	18.1	18.2	56553
PTM	20050520	18.19	18.35	18.12	18.3	52504
PTM	20050523	18.3	18.52	18.3	18.5	154717
PTM	20050524	18.5	18.68	18.5	18.5	142553
PTM	20050525	18.2	18.2	17.9	17.98	149187
PTM	20050526	17.98	17.98	17.8	17.95	14496
PTM	20050527	17.9	17.9	17.53	17.63	71767
PTM	20050530	17.79	17.79	17.6	17.6	24255
PTM	20050531	17.6	17.63	17.27	17.27	308991
PTM	20050601	17.33	17.49	17.3	17.4	523961
PTM	20050602	17.44	17.44	17.02	17.06	97863
PTM	20050603	17.02	17.24	17.02	17.02	124728
PTM	20050606	17	17.05	16.71	16.71	84341
PTM	20050607	16.84	16.95	16.81	16.81	82404
PTM	20050608	16.85	16.87	16.73	16.73	84785
PTM	20050609	16.8	16.8	16.7	16.72	45198
PTM	20050610	16.79	16.87	16.7	16.78	43250
REDITUS	20040112	1.41	1.43	1.38	1.39	35486
REDITUS	20040113	1.43	1.44	1.41	1.41	11700
REDITUS	20040114	1.43	1.48	1.42	1.46	76621
REDITUS	20040115	1.46	1.58	1.46	1.54	275646
REDITUS	20040116	1.56	1.61	1.56	1.59	176055
REDITUS	20040119	1.6	1.66	1.6	1.64	88585
REDITUS	20040120	1.65	1.68	1.56	1.57	173518
REDITUS	20040121	1.59	1.6	1.56	1.58	64343
REDITUS	20040122	1.59	1.6	1.56	1.58	12330
REDITUS	20040123	1.56	1.62	1.55	1.61	117647
REDITUS	20040126	1.6	1.62	1.59	1.6	19800
REDITUS	20040127	1.6	1.64	1.6	1.6	72054
REDITUS	20040128	1.61	1.63	1.59	1.63	67981
REDITUS	20040129	1.61	1.63	1.6	1.61	21458
REDITUS	20040130	1.62	1.66	1.62	1.65	56823
REDITUS	20040202	1.65	1.65	1.62	1.65	7500
REDITUS	20040203	1.65	1.67	1.63	1.65	9618
REDITUS	20040204	1.64	1.64	1.63	1.64	5750
REDITUS	20040205	1.64	1.64	1.61	1.64	4060
REDITUS	20040206	1.64	1.64	1.62	1.63	21840
REDITUS	20040209	1.62	1.66	1.61	1.65	56840
REDITUS	20040210	1.65	1.65	1.63	1.65	12676
REDITUS	20040211	1.65	1.7	1.63	1.68	72891
REDITUS	20040212	1.7	1.74	1.7	1.72	62735
REDITUS	20040213	1.72	1.74	1.72	1.74	44990
REDITUS	20040216	1.75	1.81	1.73	1.8	108602
REDITUS	20040217	1.83	1.9	1.81	1.9	82883
REDITUS	20040218	1.96	2.4	1.95	2.25	384567
REDITUS	20040219	2.28	2.39	2.28	2.35	161328
REDITUS	20040220	2.34	2.34	2.24	2.28	126160
REDITUS	20040223	2.28	2.28	2.11	2.21	156754
REDITUS	20040224	2.21	2.23	2.21	2.21	29940
REDITUS	20040225	2.22	2.28	2.21	2.26	149877
REDITUS	20040226	2.29	2.5	2.29	2.36	392502
REDITUS	20040227	2.34	2.45	2.33	2.35	141102
REDITUS	20040301	2.37	2.43	2.37	2.38	61248
REDITUS	20040302	2.4	2.4	2.35	2.38	97169
REDITUS	20040303	2.37	2.4	2.37	2.39	15996
REDITUS	20040304	2.38	2.43	2.37	2.42	87686
REDITUS	20040305	2.43	2.5	2.42	2.42	130999
REDITUS	20040308	2.42	2.59	2.42	2.59	190259
REDITUS	20040309	2.59	2.63	2.54	2.56	205755
REDITUS	20040310	2.57	2.6	2.48	2.54	116864
REDITUS	20040311	2.49	2.49	2.21	2.22	221070
REDITUS	20040312	2.18	2.34	1.97	2.33	289374
REDITUS	20040315	2.39	2.4	2.28	2.33	60707
REDITUS	20040316	2.3	2.33	2.27	2.29	78407
REDITUS	20040317	2.31	2.37	2.3	2.35	82606
REDITUS	20040318	2.22	2.28	2.17	2.26	201883
REDITUS	20040319	2.27	2.3	2.24	2.28	74195
REDITUS	20040322	2.27	2.27	2.18	2.24	62262
REDITUS	20040323	2.24	2.24	2.18	2.2	83720
REDITUS	20040324	2.21	2.24	2.15	2.19	31650
REDITUS	20040325	2.18	2.24	2.18	2.24	42496
REDITUS	20040326	2.24	2.25	2.22	2.24	27152
REDITUS	20040329	2.24	2.25	2.21	2.24	10660
REDITUS	20040330	2.22	2.29	2.2	2.23	13100
REDITUS	20040331	2.25	2.25	2.21	2.23	3300
REDITUS	20040401	2.27	2.28	2.23	2.26	24705
REDITUS	20040402	2.23	2.26	2.23	2.25	5500
REDITUS	20040405	2.25	2.26	2.21	2.21	4870
REDITUS	20040406	2.21	2.21	2.18	2.18	7200
REDITUS	20040407	2.22	2.24	2.22	2.22	1455
REDITUS	20040408	2.19	2.21	2.19	2.21	598
REDITUS	20040413	2.2	2.2	2.16	2.2	10477
REDITUS	20040414	2.17	2.2	2.16	2.2	5360
REDITUS	20040415	2.19	2.19	2.17	2.17	6800
REDITUS	20040416	2.16	2.16	2.12	2.12	11110
REDITUS	20040419	2.11	2.19	2.03	2.12	61663
REDITUS	20040420	2.11	2.16	2.11	2.16	48395
REDITUS	20040421	2.12	2.16	2.11	2.14	9186
REDITUS	20040422	2.16	2.16	2.1	2.14	4852
REDITUS	20040423	2.14	2.16	2.12	2.14	9952
REDITUS	20040426	2.1	2.13	2.1	2.12	1192
REDITUS	20040427	2.07	2.1	2.06	2.06	4315
REDITUS	20040428	2.1	2.14	2.07	2.13	5200
REDITUS	20040429	2.1	2.13	2.08	2.13	5000
REDITUS	20040430	2.13	2.15	2.12	2.15	17567
REDITUS	20040503	2.15	2.16	2.12	2.15	17838
REDITUS	20040504	2.15	2.2	2.13	2.2	73978
REDITUS	20040505	2.22	2.3	2.22	2.27	118125
REDITUS	20040506	2.25	2.29	2.2	2.2	95318
REDITUS	20040507	2.21	2.26	2.13	2.18	33151
REDITUS	20040510	2.16	2.17	2.1	2.12	19379
REDITUS	20040511	2.16	2.19	2.14	2.16	8333
REDITUS	20040512	2.17	2.23	2.14	2.16	36733
REDITUS	20040513	2.15	2.17	2.13	2.17	6100
REDITUS	20040514	2.13	2.13	2.12	2.13	6678
REDITUS	20040517	2.1	2.1	2	2.05	23049
REDITUS	20040518	2.04	2.13	2.04	2.09	14400
REDITUS	20040519	2.07	2.13	2.07	2.11	46350
REDITUS	20040520	2.12	2.14	2.07	2.13	8900
REDITUS	20040521	2.13	2.15	2.1	2.13	4200
REDITUS	20040524	2.13	2.13	2.13	2.13	100
REDITUS	20040525	2.13	2.13	2.13	2.13	200
REDITUS	20040526	2.12	2.15	2.08	2.11	16900
REDITUS	20040527	2.11	2.11	2.08	2.11	6400
REDITUS	20040528	2.13	2.13	2.06	2.11	11590
REDITUS	20040531	2.07	2.11	2.04	2.09	6346
REDITUS	20040601	2.09	2.09	2.09	2.09	100
REDITUS	20040602	2.09	2.14	2.09	2.14	19050
REDITUS	20040603	2.06	2.14	2.06	2.12	599
REDITUS	20040604	2.1	2.14	2.1	2.11	8972
REDITUS	20040607	2.1	2.14	2.1	2.12	14562
REDITUS	20040608	2.11	2.13	2.11	2.13	7350
REDITUS	20040609	2.13	2.13	2.1	2.11	7100
REDITUS	20040610	2.12	2.12	2.12	2.12	100
REDITUS	20040611	2.12	2.12	2.1	2.11	8408
REDITUS	20040614	2.11	2.11	2.09	2.11	2100
REDITUS	20040615	2.11	2.13	2.08	2.12	15700
REDITUS	20040616	2.12	2.14	2.11	2.14	21550
REDITUS	20040617	2.14	2.15	2.12	2.15	38250
REDITUS	20040618	2.15	2.18	2.14	2.18	25283
REDITUS	20040621	2.19	2.2	2.17	2.18	5550
REDITUS	20040622	2.19	2.19	2.15	2.15	14350
REDITUS	20040623	2.15	2.19	2.14	2.18	28827
REDITUS	20040624	2.17	2.2	2.17	2.2	20588
REDITUS	20040625	2.2	2.23	2.2	2.23	25486
REDITUS	20040628	2.23	2.25	2.21	2.24	21675
REDITUS	20040629	2.24	2.24	2.17	2.19	44485
REDITUS	20040630	2.18	2.2	2.15	2.15	67090
REDITUS	20040701	2.18	2.18	2.13	2.13	20070
REDITUS	20040702	2.13	2.15	2.13	2.13	3844
REDITUS	20040705	2.13	2.15	2.08	2.12	18805
REDITUS	20040706	2.08	2.12	2.06	2.06	3249
REDITUS	20040707	2.05	2.14	2.01	2.1	41568
REDITUS	20040708	2.09	2.12	2.08	2.1	29437
REDITUS	20040709	2.1	2.12	2.06	2.07	14393
REDITUS	20040712	2.11	2.12	2.08	2.1	24151
REDITUS	20040713	2.1	2.13	2.1	2.1	18300
REDITUS	20040714	2.12	2.12	2.09	2.1	32224
REDITUS	20040715	2.08	2.1	2.06	2.09	14327
REDITUS	20040716	2.09	2.11	2.05	2.09	35002
REDITUS	20040719	2.09	2.09	2.07	2.09	5120
REDITUS	20040720	2.09	2.09	2.06	2.09	13000
REDITUS	20040721	2.09	2.09	2.06	2.09	19665
REDITUS	20040722	2.08	2.08	2.04	2.07	20910
REDITUS	20040723	2.07	2.08	2.04	2.06	6600
REDITUS	20040726	2.04	2.06	2.02	2.04	8364
REDITUS	20040727	2.05	2.05	1.99	2	15350
REDITUS	20040728	2.01	2.04	1.99	2.02	10390
REDITUS	20040729	2.02	2.02	1.99	2.01	8550
REDITUS	20040730	2.02	2.02	1.98	2.02	10980
REDITUS	20040802	2.02	2.02	1.96	1.99	10700
REDITUS	20040803	1.99	1.99	1.92	1.95	47965
REDITUS	20040804	1.9	1.93	1.85	1.88	63551
REDITUS	20040805	1.85	1.85	1.8	1.83	158113
REDITUS	20040806	1.83	1.86	1.81	1.84	58850
REDITUS	20040809	1.81	1.83	1.8	1.83	34410
REDITUS	20040810	1.82	1.84	1.82	1.83	64335
REDITUS	20040811	1.84	1.9	1.84	1.87	123193
REDITUS	20040812	1.87	1.96	1.87	1.91	102375
REDITUS	20040813	1.93	1.96	1.91	1.96	100980
REDITUS	20040816	1.91	1.98	1.91	1.97	80000
REDITUS	20040817	1.97	2.02	1.97	2.02	118098
REDITUS	20040818	2.02	2.04	2.01	2.03	89360
REDITUS	20040819	2.03	2.04	2	2.02	96915
REDITUS	20040820	2.02	2.03	2.01	2.02	101400
REDITUS	20040823	2.02	2.03	2	2.02	119531
REDITUS	20040824	2	2.03	2	2.02	125350
REDITUS	20040825	2.01	2.05	2.01	2.03	125836
REDITUS	20040826	2.02	2.07	2.02	2.05	120490
REDITUS	20040827	2.05	2.08	2.04	2.06	170400
REDITUS	20040830	2.05	2.08	2.05	2.07	91064
REDITUS	20040831	2.05	2.08	2.05	2.07	77834
REDITUS	20040901	2.06	2.09	2.06	2.07	74979
REDITUS	20040902	2.06	2.09	2.06	2.07	73723
REDITUS	20040903	2.07	2.12	2.07	2.12	183895
REDITUS	20040906	2.14	2.19	2.12	2.18	81597
REDITUS	20040907	2.19	2.26	2.19	2.26	107629
REDITUS	20040908	2.26	2.3	2.18	2.22	162303
REDITUS	20040909	2.23	2.23	2.15	2.19	119276
REDITUS	20040910	2.19	2.21	2.17	2.18	40610
REDITUS	20040913	2.18	2.2	2.15	2.18	66096
REDITUS	20040914	2.18	2.2	2.17	2.19	56470
REDITUS	20040915	2.2	2.24	2.2	2.2	125874
REDITUS	20040916	2.2	2.23	2.19	2.21	68590
REDITUS	20040917	2.21	2.23	2.19	2.2	40895
REDITUS	20040920	2.19	2.2	2.17	2.18	57062
REDITUS	20040921	2.18	2.2	2.17	2.19	36380
REDITUS	20040922	2.18	2.2	2.08	2.18	157073
REDITUS	20040923	2.16	2.17	2.13	2.16	59630
REDITUS	20040924	2.13	2.16	2.13	2.15	37040
REDITUS	20040927	2.15	2.16	2.1	2.11	60310
REDITUS	20040928	2.11	2.14	2.1	2.11	46300
REDITUS	20040929	2.13	2.17	2.13	2.16	54862
REDITUS	20040930	2.16	2.18	2.15	2.16	41840
REDITUS	20041001	2.17	2.19	2.17	2.19	82200
REDITUS	20041004	2.2	2.2	2.18	2.19	35518
REDITUS	20041005	2.19	2.2	2.18	2.2	40550
REDITUS	20041006	2.2	2.21	2.19	2.2	43500
REDITUS	20041007	2.19	2.23	2.15	2.15	135015
REDITUS	20041008	2.16	2.18	2.15	2.17	90800
REDITUS	20041011	2.16	2.18	2.15	2.17	39749
REDITUS	20041012	2.17	2.18	2.14	2.17	61250
REDITUS	20041013	2.16	2.19	2.16	2.18	59128
REDITUS	20041014	2.18	2.19	2.16	2.18	90440
REDITUS	20041015	2.18	2.2	2.17	2.19	38920
REDITUS	20041018	2.19	2.2	2.18	2.19	62920
REDITUS	20041019	2.19	2.2	2.15	2.18	96795
REDITUS	20041020	2.18	2.19	2.15	2.18	91410
REDITUS	20041021	2.18	2.19	2.16	2.18	104850
REDITUS	20041022	2.18	2.19	2.16	2.18	39218
REDITUS	20041025	2.17	2.17	2.15	2.17	57000
REDITUS	20041026	2.16	2.18	2.15	2.16	105113
REDITUS	20041027	2.16	2.18	2.15	2.16	51000
REDITUS	20041028	2.16	2.19	2.15	2.17	153448
REDITUS	20041029	2.17	2.18	2.16	2.18	43044
REDITUS	20041101	2.18	2.19	2.17	2.19	121906
REDITUS	20041102	2.16	2.2	2.16	2.19	59211
REDITUS	20041103	2.18	2.31	2.18	2.3	356353
REDITUS	20041104	2.3	2.47	2.3	2.41	409604
REDITUS	20041107	2.41	2.46	2.39	2.43	231141
REDITUS	20041108	2.42	2.54	2.42	2.52	302159
REDITUS	20041109	2.53	2.58	2.52	2.54	261967
REDITUS	20041110	2.54	2.55	2.37	2.42	464335
REDITUS	20041111	2.44	2.49	2.44	2.44	177953
REDITUS	20041112	2.46	2.48	2.42	2.44	156169
REDITUS	20041115	2.44	2.47	2.4	2.42	120115
REDITUS	20041116	2.41	2.43	2.3	2.34	281650
REDITUS	20041117	2.35	2.45	2.33	2.4	184000
REDITUS	20041118	2.4	2.41	2.36	2.38	44677
REDITUS	20041119	2.36	2.45	2.36	2.4	131157
REDITUS	20041122	2.39	2.43	2.37	2.4	120000
REDITUS	20041123	2.41	2.41	2.38	2.39	43790
REDITUS	20041124	2.4	2.43	2.36	2.4	208160
REDITUS	20041125	2.4	2.4	2.38	2.4	24040
REDITUS	20041126	2.4	2.45	2.39	2.43	320393
REDITUS	20041129	2.43	2.44	2.4	2.42	124262
REDITUS	20041130	2.42	2.46	2.42	2.45	262041
REDITUS	20041201	2.43	2.45	2.4	2.43	88115
REDITUS	20041202	2.43	2.45	2.42	2.44	120445
REDITUS	20041203	2.44	2.5	2.43	2.47	328047
REDITUS	20041206	2.45	2.47	2.44	2.47	59788
REDITUS	20041207	2.53	2.65	2.53	2.64	304916
REDITUS	20041208	2.65	2.73	2.64	2.71	201221
REDITUS	20041209	2.73	2.77	2.69	2.76	419349
REDITUS	20041210	2.76	2.79	2.71	2.74	336165
REDITUS	20041213	2.74	2.77	2.71	2.73	142506
REDITUS	20041214	2.73	2.85	2.73	2.85	297962
REDITUS	20041215	2.89	3.17	2.89	3.04	698677
REDITUS	20041216	3.1	3.12	2.86	2.93	499382
REDITUS	20041217	2.94	2.97	2.92	2.92	34337
REDITUS	20041220	2.92	3	2.9	2.99	152977
REDITUS	20041221	3.01	3.03	2.99	3.02	161583
REDITUS	20041222	3.03	3.03	3	3	37808
REDITUS	20041223	3.01	3.02	2.99	3.01	57705
REDITUS	20041224	3.05	3.14	3.05	3.14	225788
REDITUS	20041227	3.39	3.58	3.39	3.56	476698
REDITUS	20041228	3.61	3.83	3.53	3.8	547712
REDITUS	20041229	3.86	4.5	3.86	4.44	958553
REDITUS	20041230	4.44	5.24	4.44	4.77	1382450
REDITUS	20041231	4.94	4.94	4.04	4.14	505064
REDITUS	20050103	4.18	4.58	4.18	4.47	652581
REDITUS	20050104	4.55	4.58	4.44	4.47	278060
REDITUS	20050105	4.45	4.45	4.36	4.38	163246
REDITUS	20050106	4.38	4.49	4.29	4.33	322012
REDITUS	20050107	4.34	4.34	4.03	4.07	367941
REDITUS	20050110	4.02	4.1	3.62	3.71	359394
REDITUS	20050111	3.7	3.95	3.57	3.89	235409
REDITUS	20050112	3.9	4.15	3.88	4.1	415452
REDITUS	20050114	4.4	4.4	4.1	4.21	461066
REDITUS	20050117	4.24	4.37	4.24	4.27	235734
REDITUS	20050118	4.3	4.32	4.22	4.26	94059
REDITUS	20050119	4.3	4.31	4.1	4.22	247780
REDITUS	20050120	4.19	4.22	4.17	4.2	37166
REDITUS	20050121	4.22	4.26	4.18	4.2	100480
REDITUS	20050124	4.2	4.2	4.07	4.15	71873
REDITUS	20050125	4.14	4.16	4.11	4.14	26429
REDITUS	20050126	4.15	4.15	4.09	4.12	87374
REDITUS	20050127	4.1	4.1	4.06	4.07	47488
REDITUS	20050128	4.06	4.07	4	4.02	104268
REDITUS	20050131	4.03	4.17	4	4.08	130981
REDITUS	20050201	4.1	4.17	4.1	4.12	64706
REDITUS	20050202	4.13	4.16	4.07	4.1	23849
REDITUS	20050203	4.11	4.11	4.08	4.1	17091
REDITUS	20050207	4.06	4.07	4.04	4.04	28620
REDITUS	20050208	4.05	4.1	4.05	4.09	24362
REDITUS	20050209	4.1	4.1	4.06	4.09	40468
REDITUS	20050210	4.1	4.1	4.06	4.08	46484
REDITUS	20050211	4.08	4.09	4.06	4.08	34670
REDITUS	20050214	4.06	4.1	4.06	4.09	48460
REDITUS	20050215	4.08	4.08	4.03	4.06	61578
REDITUS	20050216	4.06	4.08	4.03	4.05	31008
REDITUS	20050217	4.03	4.08	4.03	4.07	30673
REDITUS	20050218	4.07	4.07	4.05	4.05	14544
REDITUS	20050221	4.05	4.08	4.04	4.04	11868
REDITUS	20050222	4.02	4.02	3.8	3.92	107459
REDITUS	20050223	3.93	3.96	3.85	3.93	49207
REDITUS	20050224	3.94	3.94	3.87	3.88	40807
REDITUS	20050225	3.85	3.9	3.84	3.86	68118
REDITUS	20050228	3.85	3.85	3.82	3.82	23369
REDITUS	20050301	3.83	3.83	3.73	3.74	47883
REDITUS	20050302	3.77	3.77	3.61	3.65	93144
REDITUS	20050303	3.63	3.9	3.56	3.84	195193
REDITUS	20050304	3.81	4.07	3.81	4	233749
REDITUS	20050307	4.02	4.05	4	4.02	26198
REDITUS	20050308	4.02	4.02	3.94	3.99	39212
REDITUS	20050309	4.02	4.12	3.96	3.96	199969
REDITUS	20050310	3.96	3.96	3.87	3.91	48548
REDITUS	20050311	3.95	3.95	3.88	3.91	15121
REDITUS	20050314	3.89	3.89	3.81	3.82	42825
REDITUS	20050315	3.81	3.82	3.76	3.79	35370
REDITUS	20050316	3.8	3.81	3.75	3.77	42365
REDITUS	20050317	3.78	3.86	3.66	3.84	181468
REDITUS	20050318	3.87	3.92	3.77	3.79	157926
REDITUS	20050321	3.81	3.87	3.8	3.83	79899
REDITUS	20050322	3.84	3.84	3.76	3.79	39470
REDITUS	20050323	3.77	3.79	3.76	3.78	27060
REDITUS	20050329	3.79	3.87	3.75	3.79	37799
REDITUS	20050330	3.82	3.82	3.77	3.77	25212
REDITUS	20050331	3.77	3.79	3.75	3.75	23300
REDITUS	20050401	3.76	3.76	3.7	3.72	17672
REDITUS	20050404	3.74	3.74	3.64	3.68	43438
REDITUS	20050405	3.66	3.67	3.64	3.66	38244
REDITUS	20050406	3.65	3.89	3.65	3.86	203482
REDITUS	20050407	3.86	3.86	3.81	3.81	41268
REDITUS	20050408	3.82	3.84	3.78	3.79	35146
REDITUS	20050411	3.77	3.81	3.77	3.79	20127
REDITUS	20050412	3.8	3.85	3.78	3.84	88340
REDITUS	20050413	3.85	3.88	3.83	3.88	54067
REDITUS	20050415	3.89	3.89	3.85	3.87	63139
REDITUS	20050418	3.83	3.83	3.8	3.81	38057
REDITUS	20050419	3.8	3.82	3.78	3.78	20288
REDITUS	20050420	3.76	3.88	3.76	3.83	65162
REDITUS	20050421	3.84	3.86	3.83	3.86	24671
REDITUS	20050422	3.88	4.07	3.86	4	235383
REDITUS	20050425	4.03	4.03	3.98	4	7350
REDITUS	20050426	4.04	4.08	3.92	3.93	201968
REDITUS	20050427	3.93	3.97	3.87	3.91	76436
REDITUS	20050428	3.94	3.97	3.87	3.89	115777
REDITUS	20050429	3.86	3.89	3.86	3.88	39769
REDITUS	20050502	3.89	3.9	3.87	3.9	36020
REDITUS	20050503	3.91	3.91	3.86	3.86	29603
REDITUS	20050504	3.82	3.83	3.78	3.81	32720
REDITUS	20050505	3.79	3.82	3.73	3.75	61463
REDITUS	20050506	3.78	3.8	3.76	3.8	23631
REDITUS	20050509	3.8	3.81	3.79	3.8	17580
REDITUS	20050510	3.81	3.84	3.78	3.78	68830
REDITUS	20050512	3.79	3.82	3.79	3.81	13500
REDITUS	20050513	3.83	3.97	3.83	3.88	216898
REDITUS	20050516	3.89	3.92	3.89	3.91	19215
REDITUS	20050517	3.93	3.93	3.89	3.91	57642
REDITUS	20050518	3.93	3.93	3.9	3.9	58187
REDITUS	20050519	3.9	3.93	3.87	3.87	89373
REDITUS	20050520	3.87	3.87	3.81	3.81	51782
REDITUS	20050523	3.79	3.79	3.74	3.76	66959
REDITUS	20050524	3.74	3.81	3.74	3.78	36768
REDITUS	20050525	3.81	3.81	3.74	3.74	32584
REDITUS	20050526	3.72	3.74	3.72	3.73	11965
REDITUS	20050527	3.76	3.76	3.72	3.73	52862
REDITUS	20050530	3.72	3.73	3.68	3.68	23730
REDITUS	20050531	3.65	3.7	3.63	3.66	20440
REDITUS	20050601	3.62	3.67	3.62	3.67	57991
REDITUS	20050602	3.7	3.72	3.6	3.65	93797
REDITUS	20050603	3.66	3.73	3.64	3.73	79238
REDITUS	20050606	3.7	3.73	3.68	3.72	52280
REDITUS	20050607	3.73	3.8	3.73	3.77	87102
REDITUS	20050608	3.78	3.78	3.76	3.77	19100
REDITUS	20050609	3.7	3.73	3.7	3.73	9150
REDITUS	20050610	3.72	3.76	3.72	3.74	6521
SAG	20040112	1.48	1.48	1.45	1.48	43023
SAG	20040113	1.46	1.48	1.45	1.47	173244
SAG	20040114	1.47	1.47	1.44	1.46	188905
SAG	20040115	1.45	1.51	1.45	1.51	166995
SAG	20040116	1.54	1.57	1.53	1.54	98935
SAG	20040119	1.55	1.59	1.55	1.59	50370
SAG	20040120	1.59	1.64	1.59	1.62	92624
SAG	20040121	1.59	1.61	1.58	1.6	52911
SAG	20040122	1.6	1.63	1.59	1.62	61207
SAG	20040123	1.6	1.64	1.6	1.63	50255
SAG	20040126	1.64	1.64	1.6	1.6	52532
SAG	20040127	1.61	1.62	1.61	1.61	17272
SAG	20040128	1.61	1.62	1.59	1.62	40601
SAG	20040129	1.62	1.63	1.6	1.6	30339
SAG	20040130	1.61	1.63	1.6	1.62	23216
SAG	20040202	1.62	1.63	1.62	1.63	14317
SAG	20040203	1.63	1.64	1.61	1.61	23449
SAG	20040204	1.61	1.63	1.61	1.61	22988
SAG	20040205	1.61	1.62	1.59	1.59	33670
SAG	20040206	1.59	1.61	1.59	1.6	21650
SAG	20040209	1.59	1.59	1.56	1.58	103427
SAG	20040210	1.57	1.58	1.56	1.57	101685
SAG	20040211	1.57	1.59	1.56	1.58	36872
SAG	20040212	1.58	1.59	1.58	1.58	10757
SAG	20040213	1.58	1.58	1.57	1.57	3660
SAG	20040216	1.57	1.59	1.57	1.57	21943
SAG	20040217	1.56	1.58	1.56	1.58	24284
SAG	20040218	1.57	1.6	1.57	1.6	81167
SAG	20040219	1.58	1.6	1.58	1.6	45872
SAG	20040220	1.59	1.6	1.57	1.57	36223
SAG	20040223	1.57	1.59	1.57	1.59	22487
SAG	20040224	1.58	1.58	1.58	1.58	1940
SAG	20040225	1.57	1.6	1.57	1.59	19462
SAG	20040226	1.6	1.6	1.57	1.6	14599
SAG	20040227	1.6	1.6	1.57	1.57	74450
SAG	20040301	1.59	1.59	1.56	1.56	115432
SAG	20040302	1.56	1.61	1.56	1.61	238096
SAG	20040303	1.61	1.62	1.6	1.62	86738
SAG	20040304	1.62	1.65	1.62	1.64	83686
SAG	20040305	1.64	1.65	1.63	1.65	27592
SAG	20040308	1.63	1.65	1.61	1.63	80503
SAG	20040309	1.62	1.63	1.6	1.6	104358
SAG	20040310	1.59	1.6	1.55	1.55	94019
SAG	20040311	1.57	1.59	1.46	1.59	161743
SAG	20040312	1.54	1.6	1.54	1.59	55666
SAG	20040315	1.55	1.59	1.55	1.55	19267
SAG	20040316	1.55	1.55	1.51	1.53	21983
SAG	20040317	1.53	1.57	1.52	1.57	140745
SAG	20040318	1.56	1.57	1.53	1.54	23517
SAG	20040319	1.58	1.58	1.54	1.54	22024
SAG	20040322	1.54	1.56	1.53	1.56	10696
SAG	20040323	1.55	1.55	1.53	1.55	8335
SAG	20040324	1.54	1.56	1.53	1.55	3900
SAG	20040325	1.54	1.56	1.54	1.55	22435
SAG	20040326	1.57	1.57	1.54	1.55	6832
SAG	20040329	1.55	1.55	1.54	1.54	16800
SAG	20040330	1.55	1.55	1.54	1.54	17675
SAG	20040331	1.55	1.55	1.54	1.55	8270
SAG	20040401	1.54	1.56	1.54	1.56	20723
SAG	20040402	1.56	1.59	1.55	1.57	27286
SAG	20040405	1.57	1.62	1.57	1.61	144552
SAG	20040406	1.62	1.63	1.61	1.62	135525
SAG	20040407	1.6	1.63	1.6	1.62	72780
SAG	20040408	1.63	1.65	1.63	1.63	369298
SAG	20040413	1.63	1.65	1.62	1.64	262557
SAG	20040414	1.53	1.57	1.52	1.55	144742
SAG	20040415	1.55	1.55	1.52	1.52	95823
SAG	20040416	1.53	1.53	1.51	1.52	48862
SAG	20040419	1.52	1.54	1.52	1.53	30878
SAG	20040420	1.52	1.54	1.52	1.52	29335
SAG	20040421	1.52	1.52	1.5	1.52	25760
SAG	20040422	1.51	1.51	1.48	1.5	36689
SAG	20040423	1.5	1.51	1.4	1.45	309644
SAG	20040426	1.48	1.48	1.45	1.45	5096
SAG	20040427	1.45	1.45	1.41	1.42	43602
SAG	20040428	1.42	1.44	1.41	1.44	29779
SAG	20040429	1.44	1.44	1.43	1.43	24435
SAG	20040430	1.44	1.44	1.42	1.42	17510
SAG	20040503	1.4	1.41	1.39	1.41	39663
SAG	20040504	1.41	1.41	1.39	1.4	115600
SAG	20040505	1.41	1.42	1.4	1.4	14060
SAG	20040506	1.4	1.41	1.39	1.39	27018
SAG	20040507	1.4	1.4	1.37	1.38	39281
SAG	20040510	1.38	1.38	1.35	1.36	24574
SAG	20040511	1.37	1.37	1.35	1.35	121443
SAG	20040512	1.36	1.36	1.35	1.35	20524
SAG	20040513	1.35	1.39	1.35	1.39	32803
SAG	20040514	1.38	1.39	1.36	1.36	11065
SAG	20040517	1.36	1.36	1.3	1.3	47756
SAG	20040518	1.33	1.33	1.3	1.31	50534
SAG	20040519	1.33	1.34	1.31	1.33	64400
SAG	20040520	1.32	1.34	1.32	1.34	8277
SAG	20040521	1.34	1.35	1.31	1.34	7654
SAG	20040524	1.32	1.34	1.31	1.34	8155
SAG	20040525	1.34	1.34	1.31	1.31	9621
SAG	20040526	1.31	1.34	1.31	1.33	4199
SAG	20040527	1.33	1.36	1.32	1.33	38811
SAG	20040528	1.33	1.33	1.31	1.31	21823
SAG	20040531	1.31	1.33	1.3	1.31	6402
SAG	20040601	1.31	1.32	1.29	1.29	156396
SAG	20040602	1.29	1.29	1.27	1.27	49084
SAG	20040603	1.27	1.31	1.27	1.31	28966
SAG	20040604	1.31	1.32	1.29	1.3	12532
SAG	20040607	1.29	1.31	1.29	1.31	33088
SAG	20040608	1.29	1.3	1.29	1.29	9150
SAG	20040609	1.29	1.31	1.29	1.31	2800
SAG	20040610	0	0	0	1.29	0
SAG	20040611	1.3	1.31	1.29	1.31	16002
SAG	20040614	1.31	1.32	1.31	1.32	15450
SAG	20040615	1.3	1.32	1.3	1.32	4830
SAG	20040616	1.3	1.31	1.3	1.3	9543
SAG	20040617	1.3	1.3	1.29	1.29	8760
SAG	20040618	1.29	1.31	1.29	1.31	17096
SAG	20040621	1.29	1.29	1.29	1.29	27375
SAG	20040622	1.29	1.3	1.24	1.26	250577
SAG	20040623	1.26	1.28	1.25	1.28	32407
SAG	20040624	1.26	1.28	1.26	1.27	9300
SAG	20040625	1.26	1.26	1.26	1.26	9500
SAG	20040628	1.25	1.26	1.24	1.24	38679
SAG	20040629	1.25	1.26	1.24	1.24	22755
SAG	20040630	1.24	1.25	1.22	1.22	80326
SAG	20040701	1.24	1.25	1.23	1.25	18350
SAG	20040702	1.23	1.26	1.23	1.25	28885
SAG	20040705	1.25	1.25	1.22	1.23	22800
SAG	20040706	1.23	1.23	1.23	1.23	18500
SAG	20040707	1.22	1.24	1.22	1.23	23561
SAG	20040708	1.22	1.22	1.22	1.22	11600
SAG	20040709	1.21	1.23	1.2	1.23	6760
SAG	20040712	1.23	1.23	1.21	1.23	6250
SAG	20040713	1.22	1.23	1.21	1.21	5500
SAG	20040714	1.22	1.23	1.22	1.23	40833
SAG	20040715	1.22	1.24	1.22	1.24	41427
SAG	20040716	1.24	1.25	1.22	1.23	12622
SAG	20040719	1.23	1.23	1.23	1.23	14000
SAG	20040720	1.22	1.23	1.22	1.23	10981
SAG	20040721	1.23	1.23	1.2	1.21	37053
SAG	20040722	1.23	1.23	1.21	1.21	1077
SAG	20040723	1.21	1.22	1.21	1.22	11200
SAG	20040726	1.23	1.23	1.21	1.21	7365
SAG	20040727	1.21	1.21	1.2	1.21	18608
SAG	20040728	1.22	1.22	1.21	1.22	6934
SAG	20040729	1.22	1.23	1.22	1.22	5332
SAG	20040730	1.23	1.23	1.21	1.22	13910
SAG	20040802	1.21	1.23	1.21	1.23	16246
SAG	20040803	1.21	1.23	1.21	1.22	27977
SAG	20040804	1.22	1.23	1.21	1.22	29119
SAG	20040805	1.22	1.22	1.21	1.22	101300
SAG	20040806	1.21	1.21	1.21	1.21	26250
SAG	20040809	1.21	1.21	1.2	1.2	31090
SAG	20040810	1.2	1.21	1.19	1.2	23359
SAG	20040811	1.21	1.22	1.2	1.2	4050
SAG	20040812	1.2	1.2	1.2	1.2	10750
SAG	20040813	1.2	1.21	1.19	1.2	5070
SAG	20040816	1.19	1.2	1.19	1.2	960
SAG	20040817	1.2	1.2	1.19	1.19	30040
SAG	20040818	1.2	1.2	1.19	1.2	2200
SAG	20040819	1.2	1.21	1.2	1.2	24724
SAG	20040820	1.2	1.21	1.2	1.21	3550
SAG	20040823	1.2	1.21	1.2	1.2	2085
SAG	20040824	1.2	1.21	1.2	1.21	2912
SAG	20040825	1.2	1.2	1.2	1.2	3468
SAG	20040826	1.21	1.21	1.2	1.21	2338
SAG	20040827	1.21	1.21	1.2	1.2	5817
SAG	20040830	1.2	1.21	1.2	1.21	5676
SAG	20040831	1.21	1.23	1.21	1.23	14819
SAG	20040902	1.22	1.22	1.22	1.22	6212
SAG	20040903	1.22	1.22	1.19	1.19	84661
SAG	20040906	1.2	1.21	1.19	1.2	17705
SAG	20040907	1.19	1.21	1.19	1.21	45831
SAG	20040908	1.21	1.22	1.21	1.22	58894
SAG	20040909	1.22	1.23	1.22	1.22	15080
SAG	20040910	1.23	1.23	1.21	1.21	11496
SAG	20040913	1.21	1.24	1.21	1.23	13038
SAG	20040914	1.23	1.24	1.23	1.24	9949
SAG	20040915	1.23	1.24	1.22	1.22	10069
SAG	20040916	1.23	1.23	1.22	1.22	7410
SAG	20040917	1.22	1.23	1.22	1.23	20340
SAG	20040920	1.22	1.23	1.21	1.21	39450
SAG	20040921	1.21	1.23	1.21	1.21	16065
SAG	20040922	1.22	1.22	1.22	1.22	8784
SAG	20040923	1.22	1.22	1.21	1.21	15766
SAG	20040924	1.21	1.22	1.21	1.22	1984
SAG	20040927	1.22	1.22	1.21	1.22	13335
SAG	20040928	1.22	1.23	1.21	1.22	14971
SAG	20040929	1.22	1.22	1.21	1.22	16385
SAG	20040930	1.22	1.23	1.22	1.22	21694
SAG	20041001	1.22	1.23	1.21	1.22	28533
SAG	20041004	1.23	1.25	1.22	1.24	63367
SAG	20041005	1.23	1.24	1.23	1.23	7851
SAG	20041006	1.23	1.24	1.23	1.24	21955
SAG	20041007	1.24	1.3	1.24	1.29	196991
SAG	20041008	1.28	1.3	1.27	1.28	41644
SAG	20041011	1.28	1.29	1.28	1.28	42441
SAG	20041012	1.28	1.28	1.26	1.26	20855
SAG	20041013	1.27	1.28	1.26	1.27	21135
SAG	20041014	1.26	1.29	1.26	1.26	8750
SAG	20041015	1.26	1.28	1.26	1.26	2210
SAG	20041018	1.27	1.27	1.26	1.27	11052
SAG	20041019	1.26	1.28	1.26	1.27	45582
SAG	20041020	1.27	1.27	1.27	1.27	32079
SAG	20041021	1.27	1.28	1.26	1.26	12750
SAG	20041022	1.26	1.26	1.25	1.25	21949
SAG	20041025	1.25	1.26	1.22	1.24	39800
SAG	20041026	1.23	1.24	1.23	1.23	41020
SAG	20041027	1.23	1.23	1.22	1.22	2740
SAG	20041028	1.23	1.24	1.22	1.22	25680
SAG	20041029	1.22	1.23	1.22	1.23	8440
SAG	20041101	1.22	1.23	1.22	1.23	1300
SAG	20041102	1.23	1.24	1.23	1.23	3636
SAG	20041103	1.22	1.24	1.22	1.23	6739
SAG	20041104	1.24	1.24	1.22	1.24	37586
SAG	20041107	1.23	1.27	1.23	1.23	94080
SAG	20041108	1.24	1.25	1.23	1.24	47550
SAG	20041109	1.25	1.26	1.25	1.25	47989
SAG	20041110	1.26	1.3	1.26	1.28	186929
SAG	20041111	1.3	1.3	1.27	1.27	23542
SAG	20041112	1.27	1.29	1.26	1.26	12199
SAG	20041115	1.27	1.28	1.26	1.26	26042
SAG	20041116	1.26	1.28	1.26	1.28	24167
SAG	20041117	1.26	1.27	1.26	1.26	17850
SAG	20041118	1.27	1.27	1.26	1.26	9700
SAG	20041119	1.26	1.26	1.26	1.26	45300
SAG	20041122	1.26	1.26	1.26	1.26	25520
SAG	20041123	1.26	1.27	1.26	1.26	9650
SAG	20041124	1.26	1.27	1.26	1.27	2500
SAG	20041125	1.26	1.27	1.26	1.27	31300
SAG	20041126	1.26	1.28	1.26	1.26	8325
SAG	20041129	1.26	1.26	1.26	1.26	2350
SAG	20041130	1.28	1.28	1.27	1.27	16309
SAG	20041201	1.27	1.27	1.27	1.27	21191
SAG	20041202	1.27	1.28	1.27	1.27	13950
SAG	20041203	1.27	1.29	1.27	1.29	41800
SAG	20041206	1.27	1.3	1.27	1.28	19850
SAG	20041207	1.28	1.31	1.27	1.29	113277
SAG	20041208	1.28	1.3	1.28	1.3	10100
SAG	20041209	1.3	1.31	1.28	1.3	82288
SAG	20041210	1.3	1.32	1.3	1.31	126800
SAG	20041213	1.3	1.31	1.29	1.29	133126
SAG	20041214	1.29	1.32	1.27	1.27	223850
SAG	20041215	1.28	1.3	1.27	1.29	50800
SAG	20041216	1.28	1.3	1.27	1.3	52152
SAG	20041217	1.3	1.3	1.29	1.29	41300
SAG	20041220	1.3	1.32	1.3	1.3	84843
SAG	20041221	1.3	1.31	1.3	1.3	78305
SAG	20041222	1.3	1.32	1.3	1.3	69800
SAG	20041223	1.31	1.31	1.29	1.29	69450
SAG	20041224	1.29	1.29	1.29	1.29	150
SAG	20041227	1.29	1.3	1.29	1.29	35525
SAG	20041228	1.3	1.3	1.29	1.29	55627
SAG	20041229	1.29	1.29	1.28	1.28	84050
SAG	20041230	1.29	1.3	1.28	1.3	199100
SAG	20041231	1.3	1.3	1.28	1.28	125869
SAG	20050103	1.28	1.3	1.28	1.28	8350
SAG	20050104	1.28	1.3	1.28	1.29	65970
SAG	20050105	1.28	1.29	1.28	1.28	10165
SAG	20050106	1.29	1.29	1.28	1.28	11780
SAG	20050107	1.28	1.28	1.28	1.28	24478
SAG	20050110	1.28	1.29	1.27	1.28	39480
SAG	20050111	1.29	1.3	1.29	1.29	162500
SAG	20050112	1.28	1.3	1.28	1.3	42079
SAG	20050114	1.32	1.34	1.32	1.33	150687
SAG	20050117	1.32	1.33	1.32	1.32	6858
SAG	20050118	1.32	1.32	1.31	1.31	14583
SAG	20050119	1.29	1.31	1.29	1.3	19756
SAG	20050120	1.3	1.32	1.3	1.32	70210
SAG	20050121	1.32	1.33	1.31	1.33	68716
SAG	20050124	1.32	1.32	1.32	1.32	50532
SAG	20050125	1.31	1.33	1.31	1.33	44650
SAG	20050126	1.33	1.38	1.33	1.36	228420
SAG	20050127	1.37	1.37	1.35	1.35	10459
SAG	20050128	1.35	1.35	1.34	1.35	32670
SAG	20050131	1.35	1.37	1.34	1.37	55130
SAG	20050201	1.37	1.37	1.35	1.36	89648
SAG	20050202	1.36	1.39	1.36	1.37	142262
SAG	20050203	1.39	1.44	1.38	1.43	463534
SAG	20050207	1.43	1.48	1.4	1.48	344129
SAG	20050208	1.44	1.47	1.44	1.47	53057
SAG	20050209	1.47	1.47	1.45	1.45	99454
SAG	20050210	1.45	1.46	1.44	1.46	105550
SAG	20050211	1.46	1.46	1.45	1.46	61195
SAG	20050214	1.46	1.46	1.44	1.46	64058
SAG	20050215	1.45	1.46	1.44	1.44	75992
SAG	20050216	1.45	1.45	1.43	1.43	117260
SAG	20050217	1.43	1.44	1.42	1.44	127761
SAG	20050218	1.43	1.44	1.43	1.43	38410
SAG	20050221	1.45	1.45	1.42	1.43	43126
SAG	20050222	1.42	1.44	1.42	1.44	32450
SAG	20050223	1.43	1.44	1.42	1.43	75300
SAG	20050224	1.42	1.42	1.42	1.42	1400
SAG	20050225	1.43	1.45	1.42	1.45	39192
SAG	20050228	1.42	1.44	1.42	1.44	21145
SAG	20050301	1.42	1.44	1.42	1.43	58349
SAG	20050302	1.42	1.44	1.42	1.43	42465
SAG	20050303	1.44	1.44	1.43	1.43	30300
SAG	20050304	1.42	1.44	1.42	1.44	36100
SAG	20050307	1.43	1.44	1.43	1.43	21734
SAG	20050308	1.44	1.45	1.44	1.44	33000
SAG	20050309	1.43	1.45	1.43	1.44	70650
SAG	20050310	1.44	1.44	1.43	1.43	107769
SAG	20050311	1.44	1.44	1.42	1.43	3558
SAG	20050314	1.43	1.43	1.42	1.43	8991
SAG	20050315	1.42	1.42	1.41	1.41	38641
SAG	20050316	1.41	1.42	1.41	1.41	35407
SAG	20050317	1.41	1.42	1.41	1.42	33911
SAG	20050318	1.41	1.42	1.41	1.41	34924
SAG	20050321	1.41	1.41	1.39	1.39	46224
SAG	20050322	1.39	1.39	1.38	1.39	20849
SAG	20050323	1.39	1.39	1.39	1.39	8325
SAG	20050329	1.4	1.4	1.39	1.4	14600
SAG	20050330	1.39	1.4	1.38	1.38	11469
SAG	20050331	1.39	1.39	1.38	1.38	16929
SAG	20050401	1.37	1.39	1.37	1.39	23403
SAG	20050404	1.39	1.39	1.39	1.39	2800
SAG	20050405	1.39	1.4	1.36	1.4	101876
SAG	20050406	1.39	1.39	1.38	1.38	5650
SAG	20050407	1.38	1.38	1.38	1.38	1000
SAG	20050408	1.38	1.38	1.37	1.37	44924
SAG	20050411	1.37	1.4	1.36	1.36	96154
SAG	20050412	1.36	1.37	1.31	1.34	160150
SAG	20050413	1.33	1.36	1.33	1.36	15100
SAG	20050415	1.33	1.33	1.28	1.32	42350
SAG	20050418	1.32	1.32	1.28	1.3	20927
SAG	20050419	1.3	1.31	1.29	1.29	46700
SAG	20050420	1.3	1.3	1.28	1.29	13898
SAG	20050421	1.28	1.3	1.28	1.29	1600
SAG	20050422	1.3	1.3	1.3	1.3	13129
SAG	20050425	1.29	1.3	1.29	1.3	18300
SAG	20050426	1.29	1.3	1.29	1.29	19950
SAG	20050427	1.29	1.32	1.28	1.32	28850
SAG	20050428	1.29	1.34	1.29	1.33	68497
SAG	20050429	1.33	1.35	1.32	1.35	59062
SAG	20050502	1.33	1.34	1.33	1.33	8431
SAG	20050503	1.33	1.37	1.33	1.33	4250
SAG	20050504	1.33	1.33	1.32	1.33	19733
SAG	20050505	1.32	1.35	1.31	1.35	460388
SAG	20050506	1.32	1.34	1.31	1.32	6984
SAG	20050509	1.31	1.34	1.31	1.31	7706
SAG	20050510	1.31	1.32	1.31	1.32	6749
SAG	20050512	1.31	1.31	1.3	1.3	60650
SAG	20050513	1.3	1.31	1.3	1.3	108330
SAG	20050516	1.31	1.31	1.28	1.29	12500
SAG	20050517	1.3	1.32	1.29	1.29	11448
SAG	20050518	1.29	1.32	1.29	1.29	5253
SAG	20050519	1.29	1.3	1.29	1.3	7705
SAG	20050520	1.29	1.3	1.29	1.3	237973
SAG	20050523	1.3	1.3	1.29	1.29	40217
SAG	20050524	1.29	1.29	1.29	1.29	11100
SAG	20050525	1.29	1.3	1.29	1.29	19550
SAG	20050526	1.29	1.29	1.29	1.29	700
SAG	20050527	1.29	1.29	1.29	1.29	10174
SAG	20050530	1.29	1.3	1.29	1.29	14200
SAG	20050531	1.29	1.29	1.27	1.28	52100
SAG	20050601	1.28	1.28	1.28	1.28	11125
SAG	20050602	1.27	1.29	1.27	1.27	13600
SAG	20050603	1.27	1.27	1.26	1.26	16900
SAG	20050606	1.26	1.27	1.25	1.25	15450
SAG	20050607	1.26	1.3	1.24	1.28	178520
SAG	20050608	1.26	1.26	1.25	1.25	107550
SAG	20050609	1.25	1.26	1.24	1.26	8257
SAG	20050610	1.25	1.26	1.24	1.26	0
SCAETANO	20040115	3.09	3.44	3.09	3.43	705
SCAETANO	20040116	3.12	3.37	3.12	3.37	165
SCAETANO	20040119	3.25	3.25	3.25	3.25	25
SCAETANO	20040120	3.21	3.21	3.21	3.21	962
SCAETANO	20040122	3.44	3.44	3.44	3.44	100
SCAETANO	20040129	3.21	3.5	3.21	3.5	1335
SCAETANO	20040202	3.5	3.5	3.5	3.5	143
SCAETANO	20040205	3.23	3.5	3.23	3.5	212
SCAETANO	20040206	3.24	3.33	3.23	3.33	302
SCAETANO	20040209	3.49	3.49	3.49	3.49	10
SCAETANO	20040210	3.28	3.28	3.28	3.28	100
SCAETANO	20040211	3.28	3.28	3.28	3.28	65
SCAETANO	20040212	3.29	3.49	3.29	3.49	243
SCAETANO	20040213	3.31	3.5	3.31	3.5	1201
SCAETANO	20040216	3.5	4	3.5	3.55	956
SCAETANO	20040217	3.52	3.52	3.52	3.52	4
SCAETANO	20040218	3.52	3.52	3.52	3.52	900
SCAETANO	20040219	3.57	3.57	3.57	3.57	150
SCAETANO	20040227	0	0	0	3.57	0
SCAETANO	20040301	0	0	0	3.57	0
SCAETANO	20040302	0	0	0	3.57	0
SCAETANO	20040303	0	0	0	3.57	0
SCAETANO	20040304	3.59	3.59	3.59	3.59	1000
SCAETANO	20040308	3.5	3.75	3.5	3.75	953
SCAETANO	20040309	3.6	3.97	3.6	3.97	300
SCAETANO	20040310	3.6	3.97	3.6	3.97	300
SCAETANO	20040311	3.6	3.85	3.6	3.85	1275
SCAETANO	20040312	3.8	3.85	3.8	3.85	400
SCAETANO	20040315	3.85	3.85	3.85	3.85	1000
SCAETANO	20040316	3.85	3.85	3.85	3.85	1000
SCAETANO	20040317	0	0	0	3.85	0
SCAETANO	20040318	3.65	3.8	3.32	3.8	165
SCAETANO	20040319	3.5	3.8	3.5	3.8	165
SCAETANO	20040322	0	0	0	3.8	0
SCAETANO	20040323	0	0	0	3.8	0
SCAETANO	20040324	0	0	0	3.8	0
SCAETANO	20040325	0	0	0	3.8	0
SCAETANO	20040326	0	0	0	3.8	0
SCAETANO	20040329	0	0	0	3.8	0
SCAETANO	20040330	3.5	3.84	3.5	3.84	2060
SCAETANO	20040331	0	0	0	3.84	0
SCAETANO	20040401	0	0	0	3.84	0
SCAETANO	20040402	3.8	3.8	3.8	3.8	250
SCAETANO	20040405	3.8	3.8	3.8	3.8	50
SCAETANO	20040406	3.43	3.77	3.42	3.77	635
SCAETANO	20040408	0	0	0	3.77	0
SCAETANO	20040413	0	0	0	3.77	0
SCAETANO	20040414	0	0	0	3.77	0
SCAETANO	20040415	0	0	0	3.77	0
SCAETANO	20040416	0	0	0	3.77	0
SCAETANO	20040419	0	0	0	3.77	0
SCAETANO	20040420	0	0	0	3.77	0
SCAETANO	20040421	3.4	3.74	3.4	3.74	165
SCAETANO	20040422	0	0	0	3.74	0
SCAETANO	20040423	0	0	0	3.74	0
SCAETANO	20040426	0	0	0	3.74	0
SCAETANO	20040427	0	0	0	3.74	0
SCAETANO	20040428	0	0	0	3.74	0
SCAETANO	20040429	0	0	0	3.74	0
SCAETANO	20040430	0	0	0	3.74	0
SCAETANO	20040503	0	0	0	3.74	0
SCAETANO	20040504	0	0	0	3.74	0
SCAETANO	20040505	0	0	0	3.74	0
SCAETANO	20040506	0	0	0	3.74	0
SCAETANO	20040507	0	0	0	3.74	0
SCAETANO	20040510	3.39	3.69	3.31	3.69	1800
SCAETANO	20040511	0	0	0	3.69	0
SCAETANO	20040512	0	0	0	3.69	0
SCAETANO	20040513	0	0	0	3.69	0
SCAETANO	20040514	3.69	3.69	3.24	3.61	2379
SCAETANO	20040517	0	0	0	3.66	0
SCAETANO	20040518	0	0	0	3.66	0
SCAETANO	20040519	3.36	3.7	3.36	3.7	1200
SCAETANO	20040520	0	0	0	3.7	0
SCAETANO	20040521	0	0	0	3.7	0
SCAETANO	20040524	0	0	0	3.7	0
SCAETANO	20040525	0	0	0	3.7	0
SCAETANO	20040526	3.5	3.63	3.5	3.63	750
SCAETANO	20040527	0	0	0	3.63	0
SCAETANO	20040528	0	0	0	3.63	0
SCAETANO	20040531	0	0	0	3.63	0
SCAETANO	20040601	0	0	0	3.63	0
SCAETANO	20040602	0	0	0	3.63	0
SCAETANO	20040603	3.7	3.7	3.7	3.7	500
SCAETANO	20040604	0	0	0	3.7	0
SCAETANO	20040607	3.43	3.43	3.41	3.41	7940
SCAETANO	20040608	3.43	3.43	3.4	3.4	4130
SCAETANO	20040609	0	0	0	3.4	0
SCAETANO	20040610	3.43	3.43	3.43	3.43	2
SCAETANO	20040611	0	0	0	3.43	0
SCAETANO	20040614	3.42	3.42	3.42	3.42	50
SCAETANO	20040615	0	0	0	3.42	0
SCAETANO	20040616	3.4	3.4	3.4	3.4	1
SCAETANO	20040617	0	0	0	3.4	0
SCAETANO	20040618	3.38	3.38	3.38	3.38	200
SCAETANO	20040621	3.35	3.58	3.35	3.35	1364
SCAETANO	20040622	3.36	3.4	3.35	3.35	23033
SCAETANO	20040623	3.55	3.55	3.55	3.55	30
SCAETANO	20040625	3.35	3.51	3.35	3.5	3135
SCAETANO	20040628	0	0	0	3.5	0
SCAETANO	20040629	3.55	3.7	3.55	3.7	4510
SCAETANO	20040630	0	0	0	3.7	0
SCAETANO	20040701	0	0	0	3.7	0
SCAETANO	20040702	0	0	0	3.7	0
SCAETANO	20040707	3.5	3.7	3.5	3.7	300
SCAETANO	20040713	3.6	3.7	3.6	3.7	4801
SCAETANO	20040715	3.65	3.65	3.6	3.6	1170
SCAETANO	20040716	3.7	3.7	3.7	3.7	100
SCAETANO	20040719	3.6	3.69	3.6	3.69	146
SCAETANO	20040720	3.6	3.69	3.6	3.69	3735
SCAETANO	20040722	3.67	3.67	3.67	3.67	100
SCAETANO	20040723	0	0	0	3.67	0
SCAETANO	20040726	0	0	0	3.67	0
SCAETANO	20040727	0	0	0	3.67	0
SCAETANO	20040728	0	0	0	3.67	0
SCAETANO	20040729	0	0	0	3.67	0
SCAETANO	20040730	0	0	0	3.67	0
SCAETANO	20040802	0	0	0	3.67	0
SCAETANO	20040803	3.65	3.68	3.61	3.68	25599
SCAETANO	20040804	0	0	0	3.68	0
SCAETANO	20040805	0	0	0	3.68	0
SCAETANO	20040806	3.65	3.65	3.65	3.65	310
SCAETANO	20040810	3.65	3.7	3.65	3.7	565
SCAETANO	20040811	0	0	0	3.7	0
SCAETANO	20040812	0	0	0	3.7	0
SCAETANO	20040813	3.65	3.65	3.65	3.65	50
SCAETANO	20040816	3.79	3.79	3.79	3.79	100
SCAETANO	20040817	3.7	3.79	3.7	3.79	200
SCAETANO	20040818	0	0	0	3.79	0
SCAETANO	20040820	3.79	3.79	3.79	3.79	0
SCAETANO	20040823	3.71	3.71	3.71	3.71	300
SCAETANO	20040824	3.71	3.71	3.71	3.71	0
SCAETANO	20040825	3.71	3.71	3.71	3.71	0
SCAETANO	20040826	3.71	3.71	3.71	3.71	0
SCAETANO	20040827	3.7	3.7	3.7	3.7	125
SCAETANO	20040830	3.79	3.79	3.79	3.79	1500
SCAETANO	20040902	3.43	3.75	3.43	3.75	1250
SCAETANO	20040906	3.75	3.75	3.75	3.75	1
SCAETANO	20040907	0	0	0	3.75	0
SCAETANO	20040909	3.79	3.79	3.79	3.79	2000
SCAETANO	20040921	3.71	3.74	3.71	3.74	150
SCAETANO	20040924	3.74	3.74	3.74	3.74	100
SCAETANO	20040929	3.72	3.8	3.72	3.8	2860
SCAETANO	20040930	0	0	0	3.8	0
SCAETANO	20041001	0	0	0	3.8	0
SCAETANO	20041004	3.8	3.8	3.8	3.8	0
SCAETANO	20041005	0	0	0	3.8	0
SCAETANO	20041012	0	0	0	3.8	0
SCAETANO	20041014	3.71	3.75	3.7	3.75	1550
SCAETANO	20041015	3.78	3.78	3.78	3.78	100
SCAETANO	20041018	3.7	3.7	3.7	3.7	200
SCAETANO	20041019	3.7	3.7	3.7	3.7	4750
SCAETANO	20041020	3.7	3.7	3.7	3.7	540
SCAETANO	20041021	3.77	3.77	3.77	3.77	100
SCAETANO	20041022	3.71	3.71	3.71	3.71	200
SCAETANO	20041026	0	0	0	3.71	0
SCAETANO	20041027	3.7	3.7	3.7	3.7	3524
SCAETANO	20041028	3.8	3.8	3.8	3.8	4593
SCAETANO	20041029	0	0	0	3.8	0
SCAETANO	20041101	0	0	0	3.8	0
SCAETANO	20041102	0	0	0	3.8	0
SCAETANO	20041103	0	0	0	3.8	0
SCAETANO	20041104	3.7	3.7	3.7	3.7	1000
SCAETANO	20041107	0	0	0	3.7	0
SCAETANO	20041108	3.75	3.75	3.75	3.75	25
SCAETANO	20041109	3.45	3.76	3.41	3.76	1375
SCAETANO	20041111	3.48	3.7	3.48	3.7	1025
SCAETANO	20041112	3.79	3.79	3.79	3.79	5000
SCAETANO	20041118	3.56	3.78	3.56	3.78	1210
SCAETANO	20041119	3.61	3.61	3.61	3.61	100
SCAETANO	20041123	0	0	0	3.61	0
SCAETANO	20041124	0	0	0	3.61	0
SCAETANO	20041125	3.79	3.79	3.79	3.79	500
SCAETANO	20041126	0	0	0	3.79	0
SCAETANO	20041129	0	0	0	3.79	0
SCAETANO	20041130	0	0	0	3.79	0
SCAETANO	20041201	0	0	0	3.79	0
SCAETANO	20041202	0	0	0	3.79	0
SCAETANO	20041206	0	0	0	3.79	0
SCAETANO	20041207	3.6	3.6	3.6	3.6	500
SCAETANO	20041208	3.6	3.73	3.6	3.73	225
SCAETANO	20041210	0	0	0	3.73	0
SCAETANO	20041213	0	0	0	0	0
SCAETANO	20041215	3.69	3.79	3.69	3.79	1110
SCAETANO	20041216	0	0	0	3.79	0
SCAETANO	20041220	3.79	3.79	3.62	3.62	205
SCAETANO	20041224	0	0	0	3.62	0
SCAETANO	20041227	3.78	3.78	3.78	3.78	0
SCAETANO	20041228	0	0	0	3.78	0
SCAETANO	20041229	0	0	0	3.78	0
SCAETANO	20041230	3.7	3.7	3.6	3.6	2200
SCAETANO	20041231	0	0	0	3.6	0
SCAETANO	20050103	3.31	3.69	3.23	3.69	1891
SCAETANO	20050104	0	0	0	3.69	0
SCAETANO	20050105	0	0	0	3.69	0
SCAETANO	20050106	0	0	0	3.69	0
SCAETANO	20050107	0	0	0	3.69	0
SCAETANO	20050110	0	0	0	3.69	0
SCAETANO	20050111	0	0	0	3.69	0
SCAETANO	20050112	0	0	0	3.69	0
SCAETANO	20050114	0	0	0	3.75	0
SCAETANO	20050118	0	0	0	3.75	0
SCAETANO	20050120	0	0	0	3.75	0
SCAETANO	20050124	3.72	3.75	3.72	3.75	5000
SCAETANO	20050125	0	0	0	3.75	0
SCAETANO	20050126	0	0	0	3.75	0
SCAETANO	20050127	3.45	3.78	3.45	3.75	3310
SCAETANO	20050128	3.99	3.99	3.99	3.99	100
SCAETANO	20050131	3.99	3.99	3.66	3.66	80
SCAETANO	20050201	3.98	3.99	3.75	3.99	2110
SCAETANO	20050202	0	0	0	3.99	0
SCAETANO	20050203	0	0	0	3.99	0
SCAETANO	20050207	0	0	0	3.99	0
SCAETANO	20050208	0	0	0	3.99	0
SCAETANO	20050209	0	0	0	3.99	0
SCAETANO	20050210	3.76	3.96	3.75	3.96	500
SCAETANO	20050211	0	0	0	3.96	0
SCAETANO	20050214	3.98	4.05	3.98	4.05	2900
SCAETANO	20050215	3.78	4	3.78	4	1340
SCAETANO	20050216	0	0	0	4	0
SCAETANO	20050218	0	0	0	4	0
SCAETANO	20050221	4	4	4	4	100
SCAETANO	20050224	3.78	3.78	3.78	3.78	10
SCAETANO	20050225	0	0	0	3.96	0
SCAETANO	20050228	3.96	3.96	3.96	3.96	13
SCAETANO	20050308	3.61	3.99	3.61	3.99	2262
SCAETANO	20050310	3.72	3.99	3.72	3.99	23
SCAETANO	20050314	3.77	3.98	3.77	3.98	110
SCAETANO	20050317	3.6	3.6	3.6	3.6	335
SCAETANO	20050318	3.97	3.97	3.97	3.97	250
SCAETANO	20050321	0	0	0	3.97	0
SCAETANO	20050323	0	0	0	3.97	0
SCAETANO	20050330	3.95	3.98	3.95	3.98	5178
SCAETANO	20050404	3.81	4	3.81	4	400
SCAETANO	20050405	3.85	4	3.83	3.99	2260
SCAETANO	20050406	4	4	4	4	135
SCAETANO	20050407	0	0	0	4	0
SCAETANO	20050408	0	0	0	4	0
SCAETANO	20050411	0	0	0	4	0
SCAETANO	20050415	0	0	0	4	0
SCAETANO	20050420	3.81	3.99	3.81	3.99	266
SCAETANO	20050422	3.83	3.83	3.83	3.83	100
SCAETANO	20050425	0	0	0	3.83	0
SCAETANO	20050426	3.98	3.98	3.98	3.98	100
SCAETANO	20050427	0	0	0	3.98	0
SCAETANO	20050428	3.81	3.95	3.8	3.95	1501
SCAETANO	20050429	0	0	0	3.95	0
SCAETANO	20050502	3.76	3.76	3.76	3.76	50
SCAETANO	20050503	3.95	3.95	3.95	3.95	70
SCAETANO	20050505	0	0	0	3.95	0
SCAETANO	20050512	3.97	3.97	3.97	3.97	63
SCAETANO	20050527	3.89	3.89	3.89	3.89	1262
SCAETANO	20050530	3.89	3.89	3.89	3.89	860
SCAETANO	20050610	3.53	3.88	3.53	3.88	2840
SCOSTA	20040112	1.92	1.95	1.86	1.95	135200
SCOSTA	20040113	1.95	1.96	1.95	1.96	8200
SCOSTA	20040114	1.93	1.94	1.92	1.94	4750
SCOSTA	20040115	1.94	1.94	1.94	1.94	200
SCOSTA	20040116	1.95	1.96	1.95	1.96	2500
SCOSTA	20040119	1.94	1.94	1.94	1.94	6850
SCOSTA	20040120	1.93	1.93	1.93	1.93	14520
SCOSTA	20040121	0	0	0	0	0
SCOSTA	20040122	1.93	1.93	1.93	1.93	500
SCOSTA	20040123	1.93	1.93	1.93	1.93	2118
SCOSTA	20040126	1.93	1.94	1.9	1.94	17940
SCOSTA	20040127	1.93	1.94	1.93	1.93	4150
SCOSTA	20040129	1.93	1.94	1.91	1.91	2446
SCOSTA	20040130	1.92	1.99	1.92	1.99	21300
SCOSTA	20040202	1.97	1.97	1.95	1.95	5941
SCOSTA	20040203	0	0	0	0	0
SCOSTA	20040204	1.98	1.98	1.98	1.98	250
SCOSTA	20040206	1.98	1.98	1.95	1.98	2500
SCOSTA	20040209	1.99	2	1.99	2	91813
SCOSTA	20040210	1.98	1.99	1.98	1.99	2600
SCOSTA	20040211	1.99	1.99	1.99	1.99	2000
SCOSTA	20040212	2	2.14	2	2	38170
SCOSTA	20040213	2.04	2.09	1.98	1.98	46988
SCOSTA	20040216	1.98	2.01	1.98	2.01	26660
SCOSTA	20040217	1.99	2.05	1.99	2.05	11990
SCOSTA	20040218	2.05	2.09	2.05	2.06	14611
SCOSTA	20040219	2.05	2.05	2.03	2.05	8000
SCOSTA	20040220	2.02	2.04	2	2.04	12743
SCOSTA	20040223	2.05	2.08	2.01	2.07	25300
SCOSTA	20040224	2.05	2.07	2.05	2.07	4950
SCOSTA	20040225	2.06	2.06	2.06	2.06	1000
SCOSTA	20040226	2.06	2.06	2.04	2.04	940
SCOSTA	20040227	2.07	2.07	2.05	2.05	3950
SCOSTA	20040301	2.04	2.09	2.04	2.08	40647
SCOSTA	20040302	2.1	2.15	2.07	2.1	198495
SCOSTA	20040303	2.12	2.12	2.08	2.11	50643
SCOSTA	20040304	2.12	2.12	2.1	2.12	28718
SCOSTA	20040305	2.14	2.3	2.14	2.2	209470
SCOSTA	20040308	0	0	0	5.92	0
SCOSTA	20040309	2.28	2.28	2.2	2.24	104538
SCOSTA	20040310	2.22	2.27	2.22	2.23	50301
SCOSTA	20040311	2.2	2.21	2.12	2.21	78875
SCOSTA	20040312	2.19	2.25	2.19	2.25	11481
SCOSTA	20040315	2.21	2.25	2.2	2.2	13536
SCOSTA	20040316	2.17	2.17	2.17	2.17	200
SCOSTA	20040317	0	0	0	5.92	0
SCOSTA	20040318	2.21	2.22	2.18	2.21	7130
SCOSTA	20040319	2.22	2.23	2.22	2.23	57000
SCOSTA	20040322	2.21	2.21	2.21	2.21	1550
SCOSTA	20040323	2.21	2.31	2.21	2.29	63126
SCOSTA	20040324	2.29	2.4	2.29	2.39	100362
SCOSTA	20040325	2.35	2.45	2.35	2.43	50136
SCOSTA	20040326	2.44	2.45	2.39	2.39	28004
SCOSTA	20040329	2.39	2.48	2.39	2.47	46600
SCOSTA	20040330	2.45	2.48	2.4	2.45	70233
SCOSTA	20040331	2.46	2.47	2.4	2.47	47702
SCOSTA	20040401	2.48	2.68	2.47	2.55	117617
SCOSTA	20040402	2.53	2.6	2.53	2.59	17545
SCOSTA	20040405	2.6	2.74	2.52	2.68	82586
SCOSTA	20040406	2.73	2.75	2.62	2.64	29020
SCOSTA	20040407	2.65	2.68	2.64	2.67	16219
SCOSTA	20040408	2.68	2.7	2.65	2.7	8900
SCOSTA	20040413	2.7	2.74	2.68	2.72	28094
SCOSTA	20040414	2.73	3.26	2.73	3.08	100263
SCOSTA	20040415	3.05	3.3	3.05	3.2	274844
SCOSTA	20040416	3.22	3.3	3.2	3.27	317059
SCOSTA	20040419	0	0	0	5.92	0
SCOSTA	20040420	3.16	3.27	3.16	3.2	83480
SCOSTA	20040421	3.23	3.23	3.01	3.06	111000
SCOSTA	20040422	3.03	3.1	2.82	2.86	251386
SCOSTA	20040423	0	0	0	5.92	0
SCOSTA	20040426	3.15	3.15	3.05	3.06	27249
SCOSTA	20040427	0	0	0	5.92	0
SCOSTA	20040428	0	0	0	5.92	0
SCOSTA	20040429	0	0	0	5.92	0
SCOSTA	20040430	0	0	0	5.92	0
SCOSTA	20040503	0	0	0	5.92	0
SCOSTA	20040504	2.95	3.05	2.95	3.05	4860
SCOSTA	20040505	3.06	3.19	3.06	3.19	16820
SCOSTA	20040506	3.07	3.07	3	3.06	9500
SCOSTA	20040507	0	0	0	5.92	0
SCOSTA	20040510	0	0	0	5.92	0
SCOSTA	20040511	0	0	0	5.92	0
SCOSTA	20040512	0	0	0	5.92	0
SCOSTA	20040513	0	0	0	5.92	0
SCOSTA	20040514	0	0	0	5.92	0
SCOSTA	20040517	0	0	0	5.92	0
SCOSTA	20040518	0	0	0	5.92	0
SCOSTA	20040519	0	0	0	5.92	0
SCOSTA	20040520	3.04	3.04	2.92	2.98	5969
SCOSTA	20040521	0	0	0	5.92	0
SCOSTA	20040524	0	0	0	5.92	0
SCOSTA	20040525	0	0	0	5.92	0
SCOSTA	20040526	0	0	0	5.92	0
SCOSTA	20040527	0	0	0	5.92	0
SCOSTA	20040528	0	0	0	5.92	0
SCOSTA	20040531	0	0	0	5.92	0
SCOSTA	20040601	2.97	2.97	2.97	2.97	750
SCOSTA	20040602	0	0	0	5.92	0
SCOSTA	20040603	0	0	0	5.92	0
SCOSTA	20040604	2.92	2.94	2.92	2.94	3532
SCOSTA	20040607	2.91	3	2.91	2.99	7510
SCOSTA	20040608	3	3	2.95	2.96	7268
SCOSTA	20040609	0	0	0	5.92	0
SCOSTA	20040610	0	0	0	5.92	0
SCOSTA	20040611	0	0	0	5.92	0
SCOSTA	20040614	0	0	0	5.92	0
SCOSTA	20040615	2.95	2.95	2.9	2.94	2118
SCOSTA	20040616	0	0	0	5.92	0
SCOSTA	20040617	0	0	0	5.92	0
SCOSTA	20040618	0	0	0	5.92	0
SCOSTA	20040621	0	0	0	5.92	0
SCOSTA	20040622	2.92	2.94	2.92	2.94	2900
SCOSTA	20040623	2.85	2.9	2.85	2.9	3665
SCOSTA	20040624	2.9	2.95	2.9	2.95	1100
SCOSTA	20040625	0	0	0	5.92	0
SCOSTA	20040628	0	0	0	5.92	0
SCOSTA	20040629	0	0	0	5.92	0
SCOSTA	20040630	0	0	0	5.92	0
SCOSTA	20040701	0	0	0	5.92	0
SCOSTA	20040702	0	0	0	5.92	0
SCOSTA	20040705	2.92	2.92	2.9	2.9	6307
SCOSTA	20040706	2.89	2.9	2.76	2.9	1800
SCOSTA	20040709	2.89	2.89	2.89	2.89	2000
SCOSTA	20040712	2.87	2.89	2.85	2.89	2827
SCOSTA	20040713	2.85	2.85	2.85	2.85	2220
SCOSTA	20040714	2.82	2.82	2.82	2.82	540
SCOSTA	20040715	2.84	2.89	2.81	2.85	22776
SCOSTA	20040716	2.85	2.88	2.82	2.82	8349
SCOSTA	20040719	0	0	0	5.92	0
SCOSTA	20040720	2.82	2.84	2.82	2.84	1000
SCOSTA	20040721	2.84	2.84	2.78	2.78	3700
SCOSTA	20040722	2.78	2.78	2.7	2.7	4704
SCOSTA	20040723	0	0	0	5.92	0
SCOSTA	20040726	0	0	0	5.92	0
SCOSTA	20040727	0	0	0	5.92	0
SCOSTA	20040728	0	0	0	5.92	0
SCOSTA	20040729	0	0	0	5.92	0
SCOSTA	20040730	0	0	0	5.92	0
SCOSTA	20040802	2.45	2.5	2.4	2.5	12053
SCOSTA	20040803	0	0	0	5.92	0
SCOSTA	20040804	2.41	2.44	2.41	2.41	8500
SCOSTA	20040805	0	0	0	5.92	0
SCOSTA	20040806	2.4	2.49	2.35	2.49	28492
SCOSTA	20040809	2.41	2.42	2.33	2.41	11238
SCOSTA	20040810	2.4	2.45	2.4	2.41	7407
SCOSTA	20040811	2.4	2.45	2.37	2.45	17430
SCOSTA	20040812	2.4	2.46	2.37	2.46	20125
SCOSTA	20040813	2.46	2.46	2.39	2.43	7680
SCOSTA	20040816	2.4	2.43	2.38	2.43	8952
SCOSTA	20040817	2.4	2.4	2.39	2.39	4070
SCOSTA	20040818	2.4	2.43	2.32	2.42	8923
SCOSTA	20040819	2.41	2.41	2.38	2.38	2000
SCOSTA	20040820	2.42	2.42	2.35	2.35	2725
SCOSTA	20040823	2.38	2.38	2.32	2.34	7300
SCOSTA	20040824	2.34	2.35	2.3	2.34	10699
SCOSTA	20040825	2.31	2.36	2.31	2.31	12066
SCOSTA	20040826	5.1	5.1	5.1	5.1	0
SCOSTA	20040827	5.1	5.1	5.1	5.1	0
SCOSTA	20040830	2.26	2.29	2.23	2.23	7900
SCOSTA	20040831	2.25	2.3	2.22	2.23	10900
SCOSTA	20040901	2.23	2.25	2.19	2.23	8251
SCOSTA	20040902	2.25	2.25	2.14	2.17	13166
SCOSTA	20040903	2.21	2.21	2.16	2.16	11285
SCOSTA	20040906	2.2	2.2	2.1	2.14	7775
SCOSTA	20040907	2.17	2.17	2.08	2.08	26873
SCOSTA	20040908	2.08	2.1	2.05	2.1	13600
SCOSTA	20040909	2.06	2.08	2.05	2.08	8700
SCOSTA	20040910	2.08	2.08	2.02	2.03	34900
SCOSTA	20040913	2.04	2.04	2.01	2.02	12740
SCOSTA	20040914	2.02	2.07	2	2.01	15362
SCOSTA	20040915	2	2.03	1.96	2.01	26715
SCOSTA	20040916	2.01	2.07	1.97	2.02	30350
SCOSTA	20040917	2	2	1.96	1.96	20000
SCOSTA	20040920	0	2.02	1.96	2.02	16700
SCOSTA	20040921	2	2.01	1.96	1.98	24350
SCOSTA	20040922	1.98	1.98	1.96	1.98	4679
SCOSTA	20040923	1.96	1.96	1.95	1.95	3000
SCOSTA	20040927	1.97	1.97	1.95	1.97	4640
SCOSTA	20040928	1.97	2.01	1.97	2	14179
SCOSTA	20040929	2	2.01	1.98	1.99	4070
SCOSTA	20040930	1.99	1.99	1.95	1.95	210683
SCOSTA	20041001	7	7	7	7	0
SCOSTA	20041004	2.05	2.05	2.02	2.05	22240
SCOSTA	20041005	2.05	2.09	2	2.03	84220
SCOSTA	20041006	2.03	2.04	2.02	2.02	6500
SCOSTA	20041007	2.05	2.05	2.02	2.03	2200
SCOSTA	20041008	2.03	2.03	2.01	2.03	3300
SCOSTA	20041011	2.03	2.03	2	2.02	2348
SCOSTA	20041012	0	0	0	7	0
SCOSTA	20041013	1.97	1.97	1.95	1.96	78717
SCOSTA	20041014	1.96	1.97	1.96	1.96	11350
SCOSTA	20041015	1.95	1.97	1.95	1.97	3540
SCOSTA	20041018	0	0	0	7	0
SCOSTA	20041019	1.95	1.95	1.94	1.95	7569
SCOSTA	20041020	1.95	1.95	1.95	1.95	2500
SCOSTA	20041021	1.95	1.95	1.95	1.95	111
SCOSTA	20041022	1.95	1.96	1.94	1.96	2912
SCOSTA	20041025	1.95	1.95	1.95	1.95	3640
SCOSTA	20041026	1.96	1.96	1.92	1.94	11570
SCOSTA	20041027	1.93	1.93	1.93	1.93	500
SCOSTA	20041028	1.96	1.96	1.96	1.96	140
SCOSTA	20041029	0	0	0	7	0
SCOSTA	20041101	0	0	0	7	0
SCOSTA	20041102	0	0	0	7	0
SCOSTA	20041103	0	0	0	7	0
SCOSTA	20041104	0	0	0	7	0
SCOSTA	20041107	0	0	0	7	0
SCOSTA	20041108	0	0	0	7	0
SCOSTA	20041109	2.01	2.03	1.99	2.02	38722
SCOSTA	20041110	2.02	2.03	1.99	2	54720
SCOSTA	20041111	1.98	2	1.98	2	7594
SCOSTA	20041112	1.98	2	1.97	2	7880
SCOSTA	20041115	1.96	1.98	1.95	1.98	34077
SCOSTA	20041116	1.97	1.97	1.95	1.95	1720
SCOSTA	20041117	1.95	1.98	1.95	1.95	3001
SCOSTA	20041118	1.95	1.95	1.95	1.95	13520
SCOSTA	20041119	1.94	1.97	1.94	1.97	18330
SCOSTA	20041122	1.97	1.97	1.95	1.95	7224
SCOSTA	20041123	1.95	1.96	1.91	1.94	31896
SCOSTA	20041124	0	0	0	7	0
SCOSTA	20041125	1.95	1.95	1.95	1.95	9671
SCOSTA	20041126	1.95	1.96	1.95	1.96	4540
SCOSTA	20041129	1.94	1.94	1.9	1.9	31500
SCOSTA	20041130	1.94	1.94	1.91	1.91	1125
SCOSTA	20041201	0	0	0	7	0
SCOSTA	20041202	1.91	1.91	1.9	1.9	1097
SCOSTA	20041203	1.9	1.9	1.9	1.9	66
SCOSTA	20041206	0	0	0	7	0
SCOSTA	20041207	1.91	1.91	1.9	1.9	125
SCOSTA	20041208	0	0	0	7	0
SCOSTA	20041210	1.91	1.91	1.91	1.91	500
SCOSTA	20041213	1.91	1.91	1.87	1.9	8220
SCOSTA	20041215	1.87	1.93	1.87	1.92	3260
SCOSTA	20041216	1.9	1.9	1.89	1.89	5160
SCOSTA	20041217	1.9	1.92	1.89	1.92	12578
SCOSTA	20041220	1.9	1.9	1.9	1.9	1500
SCOSTA	20041221	1.89	1.9	1.89	1.9	1940
SCOSTA	20041222	1.9	1.94	1.9	1.93	30749
SCOSTA	20041223	1.91	1.91	1.91	1.91	1998
SCOSTA	20041224	0	0	0	7	0
SCOSTA	20041227	1.94	1.94	1.9	1.91	28064
SCOSTA	20041228	0	0	0	7	0
SCOSTA	20041229	0	0	0	7	0
SCOSTA	20041230	0	0	0	7	0
SCOSTA	20041231	0	0	0	7	0
SCOSTA	20050103	0	0	0	7	0
SCOSTA	20050104	0	0	0	7	0
SCOSTA	20050105	0	0	0	7	0
SCOSTA	20050106	0	0	0	7	0
SCOSTA	20050107	0	0	0	7	0
SCOSTA	20050110	0	0	0	7	0
SCOSTA	20050111	0	0	0	7	0
SCOSTA	20050112	0	0	0	7	0
SCOSTA	20050114	0	0	0	7	0
SCOSTA	20050117	1.88	1.89	1.88	1.89	2000
SCOSTA	20050118	0	0	0	7	0
SCOSTA	20050119	1.92	1.96	1.89	1.92	270178
SCOSTA	20050120	0	0	0	7	0
SCOSTA	20050121	1.88	1.88	1.86	1.87	73134
SCOSTA	20050124	1.87	1.88	1.85	1.88	18750
SCOSTA	20050125	1.88	1.89	1.87	1.89	400
SCOSTA	20050126	1.86	1.86	1.83	1.84	78988
SCOSTA	20050127	1.84	1.86	1.84	1.86	37292
SCOSTA	20050128	1.86	1.86	1.85	1.85	11239
SCOSTA	20050131	0	0	0	7	0
SCOSTA	20050201	1.91	1.91	1.89	1.9	20500
SCOSTA	20050202	1.88	1.9	1.88	1.89	2540
SCOSTA	20050203	1.9	1.9	1.88	1.9	10226
SCOSTA	20050207	1.9	1.9	1.89	1.89	3450
SCOSTA	20050208	0	0	0	7	0
SCOSTA	20050209	1.9	1.9	1.9	1.9	2500
SCOSTA	20050210	1.89	1.89	1.8	1.86	158249
SCOSTA	20050211	1.86	1.87	1.85	1.85	20259
SCOSTA	20050214	1.85	1.85	1.83	1.85	9260
SCOSTA	20050215	1.83	1.83	1.83	1.83	2250
SCOSTA	20050216	1.85	1.86	1.85	1.85	11200
SCOSTA	20050217	1.84	1.91	1.84	1.9	121093
SCOSTA	20050218	1.9	1.9	1.85	1.85	14027
SCOSTA	20050221	1.85	1.85	1.85	1.85	2550
SCOSTA	20050222	1.83	1.84	1.83	1.84	1100
SCOSTA	20050223	1.84	1.84	1.83	1.83	3950
SCOSTA	20050224	1.84	1.84	1.84	1.84	1000
SCOSTA	20050225	0	0	0	1.85	0
SCOSTA	20050228	1.85	1.85	1.85	1.85	600
SCOSTA	20050301	1.83	1.83	1.83	1.83	1500
SCOSTA	20050302	1.82	1.85	1.82	1.85	5550
SCOSTA	20050303	1.85	1.85	1.83	1.85	7950
SCOSTA	20050304	1.84	1.84	1.82	1.82	8080
SCOSTA	20050307	1.85	1.85	1.82	1.84	4920
SCOSTA	20050308	1.84	1.85	1.82	1.84	23100
SCOSTA	20050310	1.81	1.81	1.81	1.81	180
SCOSTA	20050314	1.82	1.82	1.81	1.81	1063
SCOSTA	20050315	1.82	1.83	1.82	1.83	400
SCOSTA	20050316	1.83	1.83	1.82	1.83	5675
SCOSTA	20050317	1.83	1.83	1.81	1.81	1350
SCOSTA	20050321	1.81	1.81	1.81	1.81	4500
SCOSTA	20050322	1.81	1.82	1.81	1.82	2501
SCOSTA	20050323	1.82	1.82	1.81	1.82	6693
SCOSTA	20050329	1.82	1.82	1.82	1.82	5000
SCOSTA	20050331	1.81	1.81	1.81	1.81	202
SCOSTA	20050401	1.8	1.8	1.78	1.78	3600
SCOSTA	20050404	1.75	1.79	1.75	1.79	13774
SCOSTA	20050405	1.77	1.77	1.77	1.77	3106
SCOSTA	20050406	1.78	1.78	1.78	1.78	2000
SCOSTA	20050407	1.76	1.76	1.76	1.76	1277
SCOSTA	20050408	1.76	1.78	1.73	1.78	3314
SCOSTA	20050411	1.78	1.79	1.78	1.79	5600
SCOSTA	20050412	1.8	1.8	1.8	1.8	100
SCOSTA	20050413	1.73	1.8	1.73	1.8	3225
SCOSTA	20050415	1.75	1.75	1.7	1.75	20180
SCOSTA	20050418	1.73	1.75	1.73	1.75	1100
SCOSTA	20050419	1.74	1.74	1.7	1.74	800
SCOSTA	20050421	1.7	1.74	1.7	1.74	514
SCOSTA	20050422	1.7	1.7	1.63	1.65	2386
SCOSTA	20050425	1.73	1.73	1.73	1.73	99
SCOSTA	20050426	1.73	1.73	1.69	1.73	3780
SCOSTA	20050427	1.7	1.73	1.7	1.73	1498
SCOSTA	20050428	1.7	1.7	1.7	1.7	1554
SCOSTA	20050429	1.73	1.73	1.73	1.73	1000
SCOSTA	20050503	1.7	1.71	1.67	1.71	740
SCOSTA	20050504	1.66	1.68	1.65	1.65	16180
SCOSTA	20050505	1.68	1.68	1.67	1.67	1750
SCOSTA	20050506	1.67	1.67	1.65	1.66	8499
SCOSTA	20050509	1.68	1.68	1.66	1.68	13300
SCOSTA	20050510	1.68	1.68	1.68	1.68	350
SCOSTA	20050512	1.65	1.68	1.65	1.68	1410
SCOSTA	20050513	1.65	1.66	1.61	1.66	11675
SCOSTA	20050518	1.65	1.66	1.64	1.66	7180
SCOSTA	20050519	0	0	0	0	0
SCOSTA	20050520	1.62	1.62	1.62	1.62	370
SCOSTA	20050523	1.62	1.62	1.6	1.6	6899
SCOSTA	20050524	1.58	1.58	1.55	1.55	5084
SCOSTA	20050525	1.56	1.57	1.5	1.55	55199
SCOSTA	20050526	1.54	1.54	1.52	1.54	23400
SCOSTA	20050527	1.54	1.59	1.5	1.53	35890
SCOSTA	20050530	1.51	1.53	1.51	1.53	18109
SCOSTA	20050531	1.51	1.51	1.51	1.51	950
SCOSTA	20050601	1.51	1.51	1.51	1.51	3890
SCOSTA	20050602	1.51	1.51	1.49	1.49	8488
SCOSTA	20050603	1.45	1.45	1.4	1.41	10600
SCOSTA	20050606	1.41	1.43	1.4	1.43	10811
SCOSTA	20050607	1.42	1.45	1.4	1.44	4800
SCOSTA	20050608	1.4	1.44	1.4	1.44	3450
SCOSTA	20050609	1.4	1.42	1.38	1.42	5500
SCOSTA	20050610	1.42	1.42	1.42	1.42	1000
SEMAPA	20040112	3.57	3.6	3.54	3.54	17924
SEMAPA	20040113	3.55	3.6	3.55	3.58	41697
SEMAPA	20040114	3.62	3.62	3.57	3.6	13444
SEMAPA	20040115	3.61	3.61	3.56	3.6	38244
SEMAPA	20040116	3.59	3.6	3.59	3.6	23347
SEMAPA	20040119	3.6	3.6	3.58	3.59	15394
SEMAPA	20040120	3.59	3.6	3.55	3.56	48672
SEMAPA	20040121	3.58	3.58	3.53	3.55	23240
SEMAPA	20040122	3.57	3.57	3.44	3.46	63216
SEMAPA	20040123	3.5	3.5	3.49	3.5	24142
SEMAPA	20040126	3.5	3.52	3.5	3.5	3900
SEMAPA	20040127	3.51	3.52	3.5	3.5	3542
SEMAPA	20040128	3.5	3.53	3.5	3.53	4248
SEMAPA	20040129	3.52	3.52	3.47	3.47	7524
SEMAPA	20040130	3.5	3.52	3.5	3.52	3564
SEMAPA	20040202	3.51	3.53	3.5	3.53	150681
SEMAPA	20040203	3.51	3.67	3.51	3.67	185517
SEMAPA	20040204	3.65	3.92	3.65	3.75	372853
SEMAPA	20040205	3.82	3.97	3.81	3.9	134222
SEMAPA	20040206	3.9	3.9	3.82	3.84	135872
SEMAPA	20040209	3.89	3.89	3.85	3.85	3862
SEMAPA	20040210	3.9	3.9	3.81	3.84	19848
SEMAPA	20040211	3.84	3.85	3.82	3.83	358830
SEMAPA	20040212	3.85	3.85	3.76	3.84	63806
SEMAPA	20040213	3.8	3.84	3.8	3.8	126262
SEMAPA	20040216	3.8	3.83	3.8	3.83	4194
SEMAPA	20040217	3.83	3.85	3.8	3.83	42386
SEMAPA	20040218	3.85	3.93	3.8	3.92	58775
SEMAPA	20040219	3.93	3.94	3.9	3.9	86493
SEMAPA	20040220	3.9	3.93	3.84	3.84	12060
SEMAPA	20040223	3.89	3.89	3.85	3.88	1956
SEMAPA	20040224	3.89	3.89	3.88	3.88	3242
SEMAPA	20040225	3.92	3.93	3.85	3.89	25350
SEMAPA	20040226	3.9	3.9	3.85	3.88	18498
SEMAPA	20040227	3.88	3.89	3.82	3.87	40435
SEMAPA	20040301	3.88	3.89	3.82	3.82	38411
SEMAPA	20040302	3.81	3.88	3.8	3.86	52472
SEMAPA	20040303	3.88	3.88	3.86	3.87	28347
SEMAPA	20040304	3.89	3.89	3.87	3.87	15137
SEMAPA	20040305	3.89	3.89	3.87	3.87	10542
SEMAPA	20040308	3.88	3.92	3.88	3.92	92987
SEMAPA	20040309	3.93	3.93	3.9	3.91	14895
SEMAPA	20040310	3.93	3.93	3.82	3.9	63306
SEMAPA	20040311	3.85	3.9	3.76	3.9	20475
SEMAPA	20040312	3.7	3.89	3.69	3.88	37400
SEMAPA	20040315	3.89	3.89	3.76	3.76	4024
SEMAPA	20040316	3.77	3.82	3.76	3.76	27300
SEMAPA	20040317	3.77	3.84	3.77	3.83	6937
SEMAPA	20040318	3.83	3.92	3.79	3.8	18707
SEMAPA	20040319	3.86	3.87	3.8	3.8	1664
SEMAPA	20040322	3.9	3.9	3.78	3.86	29513
SEMAPA	20040323	3.8	3.87	3.8	3.87	15060
SEMAPA	20040324	3.78	3.85	3.75	3.8	14960
SEMAPA	20040325	3.84	3.94	3.84	3.93	542742
SEMAPA	20040326	3.95	4.02	3.95	3.95	48567
SEMAPA	20040329	3.98	4.22	3.98	4.12	66593
SEMAPA	20040330	4.15	4.2	4.11	4.11	36995
SEMAPA	20040331	4.11	4.11	4.1	4.1	42127
SEMAPA	20040401	4.01	4.1	4.01	4.1	16360
SEMAPA	20040402	4.1	4.1	4.1	4.1	2516
SEMAPA	20040405	4.1	4.1	4.02	4.09	9220
SEMAPA	20040406	4.1	4.14	4.03	4.13	89625
SEMAPA	20040407	4.04	4.07	4.03	4.05	8663
SEMAPA	20040408	4.05	4.15	4.05	4.15	5900
SEMAPA	20040413	4.15	4.15	4.06	4.1	2487
SEMAPA	20040414	4.1	4.1	4.05	4.06	7162
SEMAPA	20040415	4.03	4.09	3.98	4.09	4773
SEMAPA	20040416	4.09	4.15	3.98	3.98	23523
SEMAPA	20040419	3.99	4	3.96	3.98	15930
SEMAPA	20040420	3.98	4.01	3.98	4.01	20873
SEMAPA	20040421	4.01	4.01	3.98	4	1272
SEMAPA	20040422	3.96	4	3.96	4	988
SEMAPA	20040423	0	0	0	4	0
SEMAPA	20040426	4	4	3.96	4	1537
SEMAPA	20040427	4.01	4.01	3.97	3.98	74933
SEMAPA	20040428	4.02	4.02	3.95	3.99	85379
SEMAPA	20040429	3.99	4.01	3.98	4.01	5796
SEMAPA	20040430	4.01	4.02	4	4	22846
SEMAPA	20040503	4.04	4.08	4.01	4.01	15600
SEMAPA	20040504	4.02	4.04	4.02	4.04	31348
SEMAPA	20040505	4.04	4.05	4.03	4.05	17727
SEMAPA	20040506	4.1	4.12	4.05	4.05	19874
SEMAPA	20040507	4.05	4.09	4.05	4.05	14818
SEMAPA	20040510	4	4	3.9	3.9	12168
SEMAPA	20040511	3.87	3.91	3.83	3.91	3536
SEMAPA	20040512	3.91	4.01	3.91	4.01	31411
SEMAPA	20040513	3.87	3.98	3.87	3.9	2498
SEMAPA	20040514	3.9	3.98	3.9	3.98	630
SEMAPA	20040517	3.9	3.9	3.87	3.87	5314
SEMAPA	20040518	3.71	3.83	3.69	3.69	2900
SEMAPA	20040519	3.82	3.89	3.81	3.81	22556
SEMAPA	20040520	3.81	3.86	3.81	3.86	3742
SEMAPA	20040521	3.81	3.86	3.77	3.8	1581
SEMAPA	20040524	3.8	3.8	3.79	3.8	7680
SEMAPA	20040525	3.79	3.79	3.75	3.76	5024
SEMAPA	20040526	3.76	3.76	3.7	3.75	20197
SEMAPA	20040527	3.7	3.72	3.66	3.66	20379
SEMAPA	20040528	3.67	3.75	3.67	3.75	26373
SEMAPA	20040531	3.67	3.75	3.67	3.71	7000
SEMAPA	20040601	3.64	3.75	3.64	3.75	29797
SEMAPA	20040602	3.75	3.79	3.74	3.79	12400
SEMAPA	20040603	3.78	3.79	3.78	3.79	4770
SEMAPA	20040604	3.76	3.76	3.76	3.76	12000
SEMAPA	20040607	3.78	3.78	3.69	3.69	3500
SEMAPA	20040608	3.74	3.75	3.72	3.75	1974
SEMAPA	20040609	3.75	3.75	3.74	3.75	3470
SEMAPA	20040610	3.71	3.79	3.71	3.79	2051
SEMAPA	20040611	3.72	3.79	3.72	3.79	3350
SEMAPA	20040614	3.78	3.78	3.78	3.78	100
SEMAPA	20040615	3.71	3.78	3.71	3.78	4151
SEMAPA	20040616	3.69	3.75	3.69	3.75	12612
SEMAPA	20040617	3.7	3.75	3.7	3.75	3526
SEMAPA	20040618	3.75	3.75	3.6	3.74	31976
SEMAPA	20040621	3.74	3.78	3.74	3.78	5585
SEMAPA	20040622	3.78	3.78	3.67	3.78	2371
SEMAPA	20040623	3.78	3.78	3.77	3.77	600
SEMAPA	20040624	3.77	3.77	3.76	3.76	152866
SEMAPA	20040625	3.78	3.79	3.76	3.79	12547
SEMAPA	20040628	3.76	3.76	3.76	3.76	3406
SEMAPA	20040629	3.79	3.85	3.75	3.85	334411
SEMAPA	20040630	3.85	3.85	3.76	3.85	8817
SEMAPA	20040701	3.78	3.78	3.77	3.77	5011
SEMAPA	20040702	3.77	3.83	3.73	3.83	3100
SEMAPA	20040706	3.75	3.75	3.71	3.71	8835
SEMAPA	20040707	3.76	3.76	3.5	3.5	75048
SEMAPA	20040708	3.5	3.6	3.5	3.6	58786
SEMAPA	20040709	3.56	3.59	3.55	3.56	9352
SEMAPA	20040712	3.8	3.8	3.56	3.56	1790
SEMAPA	20040713	3.71	3.72	3.6	3.7	6932
SEMAPA	20040714	3.71	3.85	3.68	3.82	70378
SEMAPA	20040715	3.83	3.85	3.78	3.85	31185
SEMAPA	20040716	3.85	3.85	3.7	3.8	12784
SEMAPA	20040719	3.8	3.8	3.71	3.71	6322
SEMAPA	20040720	3.8	3.8	3.72	3.8	6670
SEMAPA	20040721	3.8	3.8	3.76	3.76	247
SEMAPA	20040722	3.71	3.8	3.66	3.79	19582
SEMAPA	20040723	3.79	3.79	3.72	3.72	4131
SEMAPA	20040726	3.71	3.71	3.66	3.7	4633
SEMAPA	20040727	3.71	3.71	3.71	3.71	10
SEMAPA	20040728	3.71	3.76	3.67	3.7	8595
SEMAPA	20040729	3.77	3.77	3.77	3.77	550
SEMAPA	20040730	3.79	3.8	3.71	3.78	32330
SEMAPA	20040802	3.74	3.74	3.7	3.74	700
SEMAPA	20040803	3.7	3.7	3.67	3.7	15885
SEMAPA	20040804	3.7	3.7	3.65	3.65	2317
SEMAPA	20040805	3.69	3.7	3.67	3.67	2526
SEMAPA	20040806	3.69	3.7	3.65	3.65	2870
SEMAPA	20040809	3.64	3.64	3.6	3.6	1680
SEMAPA	20040810	3.6	3.69	3.6	3.69	188395
SEMAPA	20040811	3.69	3.69	3.6	3.6	3413
SEMAPA	20040812	3.66	3.66	3.6	3.65	46222
SEMAPA	20040813	3.66	3.66	3.61	3.61	777
SEMAPA	20040816	3.68	3.68	3.61	3.61	2642
SEMAPA	20040817	3.61	3.63	3.61	3.63	750
SEMAPA	20040818	3.65	3.75	3.65	3.75	609983
SEMAPA	20040819	3.67	3.8	3.67	3.8	19223
SEMAPA	20040820	3.8	3.8	3.75	3.75	8659
SEMAPA	20040823	3.8	3.82	3.71	3.71	18120
SEMAPA	20040824	3.73	3.77	3.71	3.71	9686
SEMAPA	20040825	3.7	3.75	3.7	3.75	8096
SEMAPA	20040826	3.8	3.85	3.8	3.85	17391
SEMAPA	20040827	3.85	3.85	3.81	3.81	9710
SEMAPA	20040830	3.82	3.87	3.82	3.82	3309
SEMAPA	20040831	3.85	3.85	3.82	3.82	5700
SEMAPA	20040902	3.85	3.86	3.75	3.84	11100
SEMAPA	20040903	3.84	3.84	3.7	3.8	18800
SEMAPA	20040906	3.81	3.87	3.81	3.81	5780
SEMAPA	20040907	3.78	3.79	3.78	3.79	7230
SEMAPA	20040908	3.84	3.84	3.77	3.77	6874
SEMAPA	20040909	3.8	3.84	3.8	3.84	5030
SEMAPA	20040910	3.81	3.86	3.81	3.86	13709
SEMAPA	20040913	3.87	3.87	3.86	3.87	3934
SEMAPA	20040914	3.87	3.89	3.87	3.87	74374
SEMAPA	20040915	3.88	3.89	3.87	3.88	267820
SEMAPA	20040916	3.89	3.89	3.87	3.88	144038
SEMAPA	20040917	3.88	3.91	3.88	3.91	17972
SEMAPA	20040920	3.91	3.95	3.91	3.92	97883
SEMAPA	20040921	3.95	4	3.92	4	49638
SEMAPA	20040922	4.01	4.01	3.93	3.93	13598
SEMAPA	20040923	3.93	3.96	3.92	3.93	17174
SEMAPA	20040924	3.95	3.95	3.95	3.95	3160
SEMAPA	20040927	3.96	3.97	3.95	3.97	3890
SEMAPA	20040928	3.97	3.97	3.95	3.96	5232
SEMAPA	20040929	3.98	3.98	3.96	3.96	5893
SEMAPA	20040930	3.98	3.98	3.91	3.91	17005
SEMAPA	20041001	3.95	3.95	3.9	3.9	15647
SEMAPA	20041004	3.91	4	3.91	4	61701
SEMAPA	20041005	4	4	3.99	4	4750
SEMAPA	20041006	4	4.21	4	4.15	84528
SEMAPA	20041007	4.2	4.25	4.15	4.2	156342
SEMAPA	20041008	4.19	4.19	4.1	4.14	34475
SEMAPA	20041011	4.14	4.2	4.14	4.18	16219
SEMAPA	20041012	4.19	4.25	4.16	4.16	47408
SEMAPA	20041013	4.24	4.24	4.19	4.19	13339
SEMAPA	20041014	4.23	4.24	4.18	4.24	17767
SEMAPA	20041015	4.21	4.23	4.19	4.22	27031
SEMAPA	20041018	4.26	4.26	4.19	4.22	16702
SEMAPA	20041019	4.23	4.25	4.21	4.22	9441
SEMAPA	20041020	4.22	4.22	4.2	4.2	8200
SEMAPA	20041021	4.2	4.22	4.2	4.22	8042
SEMAPA	20041022	4.2	4.23	4.19	4.19	49367
SEMAPA	20041025	4.21	4.22	4.18	4.18	136809
SEMAPA	20041026	4.23	4.23	4.12	4.13	51978
SEMAPA	20041027	4.15	4.19	4.15	4.19	44654
SEMAPA	20041028	4.19	4.2	4.19	4.2	8238
SEMAPA	20041029	4.19	4.19	4.15	4.17	21759
SEMAPA	20041101	4.18	4.18	4.14	4.14	3771
SEMAPA	20041102	4.17	4.19	4.16	4.19	8292
SEMAPA	20041103	4.2	4.21	4.18	4.2	30628
SEMAPA	20041104	4.2	4.2	4.19	4.19	92223
SEMAPA	20041107	4.2	4.21	4.19	4.2	12394
SEMAPA	20041108	4.2	4.2	4.17	4.17	48173
SEMAPA	20041109	4.17	4.2	4.16	4.17	34997
SEMAPA	20041110	4.17	4.19	4.16	4.17	23106
SEMAPA	20041111	4.17	4.19	4.16	4.16	18462
SEMAPA	20041112	4.16	4.2	4.15	4.2	31070
SEMAPA	20041115	4.16	4.2	4.16	4.2	8207
SEMAPA	20041116	4.2	4.2	4.14	4.18	5800
SEMAPA	20041117	4.18	4.18	4.15	4.15	3850
SEMAPA	20041118	4.18	4.18	4.15	4.15	7269
SEMAPA	20041119	4.15	4.21	4.15	4.2	35642
SEMAPA	20041122	4.2	4.2	4.1	4.2	13859
SEMAPA	20041123	4.21	4.21	4.16	4.2	25029
SEMAPA	20041124	4.22	4.22	4.2	4.2	4200
SEMAPA	20041125	4.22	4.22	4.16	4.16	6347
SEMAPA	20041126	4.13	4.22	4.13	4.16	1670
SEMAPA	20041129	4.18	4.18	4.14	4.18	23157
SEMAPA	20041130	4.2	4.21	4.15	4.15	17380
SEMAPA	20041201	4.15	4.15	4.05	4.13	3535
SEMAPA	20041202	4.12	4.17	4.1	4.11	24159
SEMAPA	20041203	4.13	4.15	4.1	4.11	12457
SEMAPA	20041206	4.12	4.12	4.08	4.08	35800
SEMAPA	20041207	4.05	4.11	4.05	4.11	4620
SEMAPA	20041208	4.1	4.12	4.08	4.12	3877
SEMAPA	20041209	4.12	4.12	4.08	4.09	6931
SEMAPA	20041210	4.1	4.1	4.05	4.05	36910
SEMAPA	20041213	4.08	4.08	4.06	4.08	1721
SEMAPA	20041214	4.09	4.1	4.06	4.09	41100
SEMAPA	20041215	4.09	4.13	4.09	4.1	45094
SEMAPA	20041216	4.11	4.14	4.08	4.14	8885
SEMAPA	20041217	4.12	4.14	4.07	4.09	10342
SEMAPA	20041220	4.06	4.13	4.06	4.13	4696
SEMAPA	20041221	4.1	4.13	4.07	4.11	2292248
SEMAPA	20041222	4.08	4.08	4.08	4.08	100
SEMAPA	20041223	4.1	4.13	4.08	4.1	70395
SEMAPA	20041224	4.13	4.13	4.07	4.07	2730
SEMAPA	20041227	4.07	4.1	4.07	4.1	45885
SEMAPA	20041228	4.1	4.1	4.07	4.1	73059
SEMAPA	20041229	4.11	4.12	4.08	4.09	17503
SEMAPA	20041230	4.09	4.11	4.08	4.08	13278
SEMAPA	20041231	4.07	4.1	4.07	4.1	5564
SEMAPA	20050103	4.12	4.12	4.05	4.05	23722
SEMAPA	20050104	4.05	4.09	4.03	4.07	11339
SEMAPA	20050105	4.08	4.08	4.05	4.05	1900
SEMAPA	20050106	4.05	4.09	4.05	4.09	16315
SEMAPA	20050107	4.09	4.12	4.09	4.09	15818
SEMAPA	20050110	4.08	4.1	4.08	4.1	18434
SEMAPA	20050111	4.06	4.11	4.06	4.07	21393
SEMAPA	20050112	4.07	4.11	4.06	4.1	23220
SEMAPA	20050114	4.06	4.1	4.05	4.1	20634
SEMAPA	20050117	4.09	4.11	4.09	4.11	9262
SEMAPA	20050118	4.11	4.11	4.11	4.11	7795
SEMAPA	20050119	4.14	4.28	4.14	4.26	161784
SEMAPA	20050120	4.18	4.22	4.18	4.21	25326
SEMAPA	20050121	4.25	4.26	4.22	4.25	48200
SEMAPA	20050124	4.24	4.25	4.2	4.24	32801
SEMAPA	20050125	4.24	4.35	4.24	4.32	159540
SEMAPA	20050126	4.32	4.52	4.32	4.46	185835
SEMAPA	20050127	4.5	4.58	4.46	4.57	87542
SEMAPA	20050128	4.58	4.73	4.58	4.7	186760
SEMAPA	20050131	4.75	4.85	4.71	4.74	163508
SEMAPA	20050201	4.7	4.74	4.6	4.65	124402
SEMAPA	20050202	4.65	4.75	4.65	4.72	149690
SEMAPA	20050203	4.72	4.75	4.67	4.75	24789
SEMAPA	20050207	4.74	4.75	4.72	4.72	15675
SEMAPA	20050208	4.7	4.7	4.7	4.7	1030
SEMAPA	20050209	4.7	4.74	4.68	4.68	26040
SEMAPA	20050210	4.65	4.74	4.63	4.73	14257
SEMAPA	20050211	4.66	4.74	4.65	4.7	22657
SEMAPA	20050214	4.69	4.7	4.68	4.7	9224
SEMAPA	20050215	4.7	4.8	4.7	4.76	89683
SEMAPA	20050216	4.78	4.95	4.78	4.9	181879
SEMAPA	20050217	4.81	4.9	4.81	4.82	12111
SEMAPA	20050218	4.86	4.86	4.86	4.86	500
SEMAPA	20050221	4.74	4.85	4.74	4.85	2002
SEMAPA	20050222	4.79	4.79	4.71	4.75	28037
SEMAPA	20050223	4.65	4.71	4.65	4.71	11209
SEMAPA	20050224	4.71	4.74	4.71	4.74	15746
SEMAPA	20050225	4.75	4.76	4.66	4.74	7175
SEMAPA	20050228	4.62	4.84	4.62	4.84	7263
SEMAPA	20050301	4.67	4.84	4.66	4.83	4704
SEMAPA	20050302	4.77	4.8	4.72	4.8	24560
SEMAPA	20050303	4.77	4.77	4.72	4.72	18208
SEMAPA	20050304	4.66	4.74	4.66	4.74	4250
SEMAPA	20050307	4.64	4.78	4.64	4.68	5420
SEMAPA	20050308	4.7	4.79	4.7	4.7	46115
SEMAPA	20050309	4.67	4.7	4.66	4.7	16848
SEMAPA	20050310	4.67	4.71	4.67	4.71	25774
SEMAPA	20050311	4.72	4.72	4.67	4.69	14366
SEMAPA	20050314	4.65	4.67	4.61	4.64	14320
SEMAPA	20050315	4.64	4.64	4.61	4.63	11379
SEMAPA	20050316	4.65	4.66	4.63	4.65	12776
SEMAPA	20050317	4.63	4.66	4.62	4.64	48179
SEMAPA	20050318	4.6	4.61	4.6	4.61	20071
SEMAPA	20050321	4.6	4.64	4.57	4.64	15195
SEMAPA	20050322	4.63	4.73	4.61	4.61	51363
SEMAPA	20050323	4.68	4.74	4.68	4.74	19651
SEMAPA	20050329	4.75	4.8	4.73	4.73	34471
SEMAPA	20050330	4.7	4.78	4.7	4.78	1500
SEMAPA	20050331	4.71	4.77	4.71	4.72	2820
SEMAPA	20050401	4.72	4.72	4.65	4.67	6359
SEMAPA	20050404	4.63	4.71	4.63	4.71	1222
SEMAPA	20050405	4.78	4.78	4.65	4.67	2185
SEMAPA	20050406	4.74	4.8	4.73	4.8	78146
SEMAPA	20050407	4.8	4.8	4.75	4.8	10305
SEMAPA	20050408	4.81	4.82	4.78	4.8	64797
SEMAPA	20050411	4.79	4.82	4.7	4.71	2956
SEMAPA	20050412	4.72	4.8	4.71	4.79	207624
SEMAPA	20050413	4.71	4.81	4.71	4.81	46024
SEMAPA	20050415	4.74	4.79	4.73	4.79	4369
SEMAPA	20050418	4.79	4.79	4.72	4.72	4294
SEMAPA	20050419	4.72	4.72	4.72	4.72	642
SEMAPA	20050420	4.78	4.78	4.7	4.7	435
SEMAPA	20050421	4.78	4.78	4.71	4.78	3381
SEMAPA	20050422	4.71	4.85	4.71	4.78	24910
SEMAPA	20050425	0	0	0	4.78	0
SEMAPA	20050426	4.8	4.8	4.79	4.79	864
SEMAPA	20050427	4.79	4.8	4.79	4.79	2131
SEMAPA	20050428	4.77	4.77	4.75	4.77	2826
SEMAPA	20050429	4.77	4.77	4.71	4.76	1374
SEMAPA	20050502	4.72	4.72	4.71	4.71	2482
SEMAPA	20050503	4.7	4.7	4.7	4.7	400
SEMAPA	20050504	4.7	4.75	4.7	4.75	3246
SEMAPA	20050505	4.7	4.75	4.7	4.7	6711
SEMAPA	20050506	4.7	4.74	4.7	4.7	12726
SEMAPA	20050509	4.7	4.7	4.67	4.7	4857
SEMAPA	20050510	4.64	4.7	4.64	4.7	5571
SEMAPA	20050512	4.62	4.65	4.62	4.65	11447
SEMAPA	20050513	4.65	4.65	4.62	4.64	3765
SEMAPA	20050516	4.64	4.64	4.62	4.62	8211
SEMAPA	20050517	4.62	4.62	4.6	4.6	23449
SEMAPA	20050518	4.56	4.69	4.55	4.69	8563
SEMAPA	20050519	4.6	4.69	4.6	4.69	18399
SEMAPA	20050520	4.63	4.63	4.58	4.62	3484
SEMAPA	20050523	4.6	4.66	4.6	4.66	9675
SEMAPA	20050524	4.61	4.61	4.59	4.59	18908
SEMAPA	20050525	4.6	4.6	4.6	4.6	8000
SEMAPA	20050526	4.6	4.6	4.56	4.58	3791
SEMAPA	20050527	4.63	4.63	4.57	4.59	5608
SEMAPA	20050530	4.56	4.57	4.56	4.57	625
SEMAPA	20050531	4.6	4.63	4.6	4.6	195364
SEMAPA	20050601	4.57	4.58	4.57	4.57	4953
SEMAPA	20050602	4.57	4.63	4.57	4.63	6950
SEMAPA	20050603	4.58	4.62	4.58	4.62	20841
SEMAPA	20050606	4.57	4.62	4.57	4.59	175160
SEMAPA	20050607	4.59	4.6	4.57	4.57	4723
SEMAPA	20050608	4.6	4.69	4.59	4.59	17758
SEMAPA	20050609	4.67	4.67	4.65	4.67	3150
SEMAPA	20050610	4.68	4.68	4.6	4.68	10592
SOMAGUE	20040114	9.57	9.57	9.57	9.57	20
SOMAGUE	20040115	9.57	9.57	9.57	9.57	603
SOMAGUE	20040116	9.57	9.6	9.56	9.6	763
SOMAGUE	20040119	9.57	9.74	9.57	9.57	1424
SOMAGUE	20040120	9.57	9.66	9.57	9.57	2360
SOMAGUE	20040121	9.58	9.58	9.58	9.58	2
SOMAGUE	20040122	9.58	9.58	9.58	9.58	100
SOMAGUE	20040126	9.58	9.58	9.58	9.58	475
SOMAGUE	20040127	9.57	9.57	9.57	9.57	1000
SOMAGUE	20040202	9.56	9.56	9.56	9.56	359
SOMAGUE	20040203	9.56	9.56	9.56	9.56	459
SOMAGUE	20040206	9.56	9.56	9.56	9.56	200
SOMAGUE	20040209	9.56	9.56	9.56	9.56	309
SOMAGUE	20040210	9.56	9.56	9.56	9.56	289
SOMAGUE	20040211	9.56	9.56	9.56	9.56	900
SOMAGUE	20040212	9.65	9.65	9.57	9.57	2239
SOMAGUE	20040213	9.57	9.58	9.56	9.58	1300
SOMAGUE	20040218	9.56	9.56	9.56	9.56	200
SOMAGUE	20040219	9.56	9.57	9.56	9.57	550
SOMAGUE	20040223	9.57	9.57	9.56	9.56	2788
SOMAGUE	20040226	9.57	9.58	9.57	9.58	1978
SOMAGUE	20040227	9.58	9.58	9.57	9.57	3019
SOMAGUE	20040301	0	0	0	9.57	0
SOMAGUE	20040302	9.56	9.58	9.5	9.58	1472
SOMAGUE	20040303	9.54	9.54	9.54	9.54	135
SOMAGUE	20040304	9.54	9.54	9.53	9.54	770
SOMAGUE	20040305	9.54	9.58	9.54	9.58	10350
SOMAGUE	20040308	9.54	9.54	9.54	9.54	1434
SOMAGUE	20040309	9.54	9.55	9.54	9.54	1821
SOMAGUE	20040310	9.54	9.56	9.5	9.56	3244
SOMAGUE	20040311	0	0	0	9.56	0
SOMAGUE	20040312	9.5	9.5	9.5	9.5	300
SOMAGUE	20040315	9.52	9.52	9.52	9.52	500
SOMAGUE	20040316	9.52	9.52	9.52	9.52	180
SOMAGUE	20040317	9.52	9.55	9.52	9.55	200
SOMAGUE	20040318	0	0	0	9.55	0
SOMAGUE	20040319	0	0	0	9.55	0
SOMAGUE	20040322	9.55	9.56	9.52	9.52	2472
SOMAGUE	20040323	9.5	9.5	9.5	9.5	400
SOMAGUE	20040324	9.49	9.52	9.49	9.52	425
SOMAGUE	20040325	0	0	0	9.52	0
SOMAGUE	20040326	9.55	9.58	9.48	9.48	1101
SOMAGUE	20040329	9.5	9.5	9.49	9.49	609
SOMAGUE	20040330	0	0	0	9.49	0
SOMAGUE	20040331	9.49	9.49	9.49	9.49	250
SOMAGUE	20040401	9.5	9.5	9.47	9.47	1650
SOMAGUE	20040402	0	0	0	9.47	0
SOMAGUE	20040405	9.47	9.47	9.47	9.47	119
SOMAGUE	20040406	0	0	0	9.47	0
SOMAGUE	20040407	9.48	9.48	9.47	9.47	1250
SOMAGUE	20040408	9.5	9.5	9.5	9.5	1000
SOMAGUE	20040413	9.47	9.5	9.47	9.5	1953
SOMAGUE	20040414	9.5	9.61	9.48	9.48	699
SOMAGUE	20040415	9.48	9.48	9.48	9.48	300
SOMAGUE	20040416	9.48	9.48	9.48	9.48	700
SOMAGUE	20040419	9.47	9.48	9.47	9.48	725
SOMAGUE	20040420	0	0	0	9.48	0
SOMAGUE	20040421	9.48	9.48	9.48	9.48	100
SOMAGUE	20040422	0	0	0	9.48	0
SOMAGUE	20040423	0	0	0	9.48	0
SOMAGUE	20040426	9.5	9.5	9.5	9.5	380
SOMAGUE	20040427	0	0	0	9.5	0
SOMAGUE	20040428	9.6	9.6	9.6	9.6	200
SOMAGUE	20040429	0	0	0	9.6	0
SOMAGUE	20040430	0	0	0	9.6	0
SOMAGUE	20040503	0	0	0	9.6	0
SOMAGUE	20040504	0	0	0	9.6	0
SOMAGUE	20040505	0	0	0	9.6	0
SOMAGUE	20040506	9.5	9.5	9.5	9.5	25
SOMAGUE	20040507	9.5	9.5	9.48	9.48	7480
SOMAGUE	20040510	9.47	9.47	9.46	9.47	4077
SOMAGUE	20040511	0	0	0	9.47	0
SOMAGUE	20040512	0	0	0	9.47	0
SOMAGUE	20040513	0	0	0	9.47	0
SOMAGUE	20040514	9.57	9.6	9.56	9.6	5827
SOMAGUE	20040517	9.62	9.62	9.61	9.61	600
SOMAGUE	20040518	9.55	9.57	9.55	9.55	5500
SOMAGUE	20040519	9.58	9.58	9.57	9.58	1970
SOMAGUE	20040520	9.58	9.68	9.58	9.6	1025
SOMAGUE	20040521	9.61	9.61	9.6	9.6	500
SOMAGUE	20040524	9.6	9.65	9.6	9.65	4038
SOMAGUE	20040525	9.62	9.62	9.62	9.62	202
SOMAGUE	20040526	9.65	9.65	9.65	9.65	1600
SOMAGUE	20040527	9.65	9.65	9.65	9.65	200
SOMAGUE	20040528	9.64	9.64	9.64	9.64	210
SOMAGUE	20040531	0	0	0	9.64	0
SOMAGUE	20040601	9.65	9.65	9.65	9.65	1000
SOMAGUE	20040602	9.65	9.65	9.64	9.64	2525
SOMAGUE	20040603	9.64	9.64	9.64	9.64	5
SOMAGUE	20040604	9.64	9.64	9.64	9.64	1644
SOMAGUE	20040607	9.65	9.65	9.65	9.65	550
SOMAGUE	20040608	0	0	0	9.65	0
SOMAGUE	20040609	9.64	9.64	9.64	9.64	100
SOMAGUE	20040610	0	0	0	9.64	0
SOMAGUE	20040611	0	0	0	9.64	0
SOMAGUE	20040614	9.64	9.64	9.64	9.64	1075
SOMAGUE	20040615	9.64	9.64	9.64	9.64	300
SOMAGUE	20040616	0	0	0	9.64	0
SOMAGUE	20040617	9.64	9.65	9.64	9.64	453
SOMAGUE	20040618	9.64	9.65	9.64	9.65	300
SOMAGUE	20040621	9.65	9.65	9.64	9.64	1500
SOMAGUE	20040622	0	0	0	9.64	0
SOMAGUE	20040623	0	0	0	9.64	0
SOMAGUE	20040624	9.64	9.64	9.64	9.64	100
SOMAGUE	20040625	9.65	9.65	9.65	9.65	1000
SOMAGUE	20040628	0	0	0	9.65	0
SOMAGUE	20040629	9.65	9.65	9.64	9.64	5858
SOMAGUE	20040630	9.65	9.65	9.65	9.65	190
SOMAGUE	20040701	0	0	0	9.65	0
SOMAGUE	20040702	9.64	9.64	9.64	9.64	200
SOMAGUE	20040705	9.65	9.65	9.65	9.65	700
SOMAGUE	20040706	9.66	9.66	9.66	9.66	375
SOMAGUE	20040707	9.7	9.7	9.65	9.66	2300
SOMAGUE	20040708	9.66	9.66	9.66	9.66	100
SOMAGUE	20040713	9.66	9.66	9.66	9.66	500
SOMAGUE	20040714	0	0	0	0	0
SOMAGUE	20040715	9.67	9.67	9.67	9.67	810
SOMAGUE	20040716	9.67	9.69	9.67	9.67	1576
SOMAGUE	20040719	9.67	9.67	9.67	9.67	200
SOMAGUE	20040720	9.67	9.67	9.67	9.67	800
SOMAGUE	20040721	9.67	9.67	9.66	9.67	1492
SOMAGUE	20040722	9.7	9.7	9.68	9.69	919
SOMAGUE	20040723	0	0	0	9.69	0
SOMAGUE	20040726	0	0	0	9.69	0
SOMAGUE	20040727	9.72	9.72	9.72	9.72	2000
SOMAGUE	20040728	0	0	0	9.72	0
SOMAGUE	20040729	0	0	0	9.72	0
SOMAGUE	20040730	9.73	9.73	9.73	9.73	119
SOMAGUE	20040802	9.75	9.75	9.7	9.7	4500
SOMAGUE	20040803	9.71	9.71	9.71	9.71	100
SOMAGUE	20040804	0	0	0	9.71	0
SOMAGUE	20040805	9.71	9.71	9.65	9.71	1334
SOMAGUE	20040806	9.73	9.73	9.73	9.73	319
SOMAGUE	20040809	9.73	9.73	9.73	9.73	250
SOMAGUE	20040810	9.74	9.74	9.66	9.66	503
SOMAGUE	20040811	9.7	9.7	9.62	9.62	507
SOMAGUE	20040812	9.55	9.7	9.55	9.59	1623
SOMAGUE	20040813	9.61	9.61	9.61	9.61	2483
SOMAGUE	20040816	9.51	9.51	9.41	9.51	1735
SOMAGUE	20040817	9.51	9.6	9.51	9.6	5368
SOMAGUE	20040818	9.5	9.5	9.48	9.48	1000
SOMAGUE	20040819	9.49	9.5	9.48	9.48	983
SOMAGUE	20040820	9.48	9.48	9.48	9.48	1000
SOMAGUE	20040823	9.48	9.48	9.48	9.48	0
SOMAGUE	20040824	9.49	9.49	9.49	9.49	225
SOMAGUE	20040825	9.68	9.81	9.68	9.8	16557
SOMAGUE	20040826	9.8	9.8	9.8	9.8	1159
SOMAGUE	20040827	9.8	9.8	9.8	9.8	100
SOMAGUE	20040830	10	10	9.8	9.8	4075
SOMAGUE	20040831	9.8	9.8	9.8	9.8	321
SOMAGUE	20040901	9.8	9.8	9.8	9.8	100
SOMAGUE	20040902	9.8	9.8	9.8	9.8	125
SOMAGUE	20040906	9.8	9.8	9.8	9.8	50
SOMAGUE	20040907	9.8	9.8	9.8	9.8	3552
SOMAGUE	20040908	9.8	9.8	9.8	9.8	168
SOMAGUE	20040909	9.8	9.8	9.8	9.8	319
SOMAGUE	20040910	9.8	9.8	9.8	9.8	219
SOMAGUE	20040913	9.8	9.8	9.8	9.8	125
SOMAGUE	20040915	9.9	9.9	9.9	9.9	150
SOMAGUE	20040920	9.8	9.8	9.8	9.8	200
SOMAGUE	20040921	9.8	9.8	9.8	9.8	239
SOMAGUE	20040923	9.8	9.8	9.8	9.8	1895
SOMAGUE	20040928	9.8	10.15	9.8	10.15	2212
SOMAGUE	20040930	10.75	10.75	10.75	10.75	10
SOMAGUE	20041001	9.8	9.8	9.8	9.8	835
SOMAGUE	20041004	9.85	9.85	9.85	9.85	380
SOMAGUE	20041005	0	0	0	9.85	0
SOMAGUE	20041007	9.85	9.85	9.8	9.8	119
SOMAGUE	20041012	9.8	9.8	9.8	9.8	10
SOMAGUE	20041018	9.65	9.65	9.65	9.65	195
SOMAGUE	20041019	9.65	9.65	9.62	9.62	140
SOMAGUE	20041021	9.62	9.62	9.61	9.61	600
SOMAGUE	20041025	10.55	10.55	9.8	9.8	803
SOMAGUE	20041026	9.8	9.8	9.8	9.8	3621
SOMAGUE	20041027	9.8	9.8	9.8	9.8	427
SOMAGUE	20041028	9.8	9.8	9.8	9.8	2632
SOMAGUE	20041029	9.8	9.8	9.8	9.8	1968
SOMAGUE	20041101	9.8	9.8	9.8	9.8	490
SOMAGUE	20041102	9.8	9.8	9.8	9.8	1200
SOMAGUE	20041103	9.8	9.8	9.8	9.8	1533
SOMAGUE	20041104	9.8	9.8	9.8	9.8	1462
SOMAGUE	20041107	9.8	9.8	9.8	9.8	138
SOMAGUE	20041108	9.8	9.8	9.8	9.8	1321
SOMAGUE	20041109	9.8	9.8	9.8	9.8	1378
SOMAGUE	20041110	9.8	9.8	9.8	9.8	4020
SOMAGUE	20041111	9.8	9.8	9.8	9.8	898
SOMAGUE	20041112	9.8	9.8	9.8	9.8	4073
SOMAGUE	20041115	9.8	9.8	9.8	9.8	2559
SOMAGUE	20041116	9.8	9.8	9.8	9.8	1602
SOMAGUE	20041117	9.8	9.8	9.8	9.8	716
SOMAGUE	20041118	9.8	9.8	9.8	9.8	2484
SOMAGUE	20041119	9.8	9.8	9.8	9.8	4154
SOMAGUE	20041122	9.8	9.8	9.8	9.8	905
SOMAGUE	20041123	0	0	0	9.8	0
SOMAGUE	20041124	9.8	9.8	9.8	9.8	3659
SOMAGUE	20041125	9.8	9.8	9.8	9.8	700
SOMAGUE	20041126	9.8	9.8	9.8	9.8	766
SOMAGUE	20041129	9.8	9.8	9.8	9.8	1225
SOMAGUE	20041130	9.8	9.8	9.8	9.8	904
SOMAGUE	20041201	9.8	9.8	9.8	9.8	1200
SOMAGUE	20041202	9.8	9.8	9.8	9.8	4249
SOMAGUE	20041203	9.8	9.8	9.8	9.8	2250
SOMAGUE	20041206	9.8	9.8	9.8	9.8	2755
SOMAGUE	20041207	9.8	9.8	9.8	9.8	1704
SOMAGUE	20041208	0	0	0	9.8	0
SOMAGUE	20041209	9.8	9.8	9.8	9.8	519
SOMAGUE	20041210	0	0	0	9.8	0
SOMAGUE	20041213	9.8	9.8	9.8	9.8	100
SOMAGUE	20041214	9.8	9.8	9.8	9.8	400
SOMAGUE	20041215	9.8	9.8	9.8	9.8	4319
SOMAGUE	20041216	9.8	9.8	9.8	9.8	500
SOMAGUE	20041217	9.8	9.8	9.8	9.8	530
SOMAGUE	20041220	9.8	9.8	9.8	9.8	682
SOMAGUE	20041221	9.8	9.8	9.8	9.8	453
SOMAGUE	20041222	9.8	9.8	9.8	9.8	100
SOMAGUE	20041223	9.8	9.8	9.8	9.8	764
SOMAGUE	20041224	0	0	0	9.8	0
SOMAGUE	20041227	0	0	0	9.8	0
SOMAGUE	20041228	9.8	9.8	9.8	9.8	525
SOMAGUE	20041229	9.8	9.8	9.8	9.8	1939
SOMAGUE	20041230	9.8	9.8	9.8	9.8	225
SOMAGUE	20041231	9.8	9.8	9.8	9.8	300
SOMAGUE	20050103	9.8	9.8	9.8	9.8	1150
SOMAGUE	20050104	9.8	9.8	9.8	9.8	200
SOMAGUE	20050105	9.8	0	0	9.8	0
SOMAGUE	20050106	9.8	9.8	9.8	9.8	569
SOMAGUE	20050107	9.8	9.8	9.8	9.8	505
SOMAGUE	20050110	9.8	9.8	9.8	9.8	3106
SOMAGUE	20050111	9.8	0	0	9.8	0
SOMAGUE	20050112	9.8	9.8	9.8	9.8	454
SOMAGUE	20050114	9.8	9.8	9.8	9.8	609
SOMAGUE	20050117	9.8	9.8	9.8	9.8	300
SOMAGUE	20050118	9.8	9.8	9.8	9.8	200
SOMAGUE	20050119	9.8	9.8	9.8	9.8	2803
SOMAGUE	20050120	9.8	9.8	9.8	9.8	100
SOMAGUE	20050121	9.8	9.8	9.8	9.8	2782
SOMAGUE	20050124	9.8	9.8	9.8	9.8	1518
SOMAGUE	20050125	9.8	9.8	9.8	9.8	4362
SOMAGUE	20050126	0	0	0	9.8	0
SOMAGUE	20050127	0	0	0	9.8	0
SOMAGUE	20050131	0	0	0	9.8	0
SOMAGUE	20050201	0	0	0	9.8	0
SOMAGUE	20050202	0	0	0	9.8	0
SOMAGUE	20050203	0	0	0	9.8	0
SOMAGUE	20050207	0	0	0	9.8	0
SOMAGUE	20050208	0	0	0	9.8	0
SOMAGUE	20050209	0	0	0	9.8	0
SOMAGUE	20050210	0	0	0	9.8	0
SOMAGUE	20050211	0	0	0	9.8	0
SOMAGUE	20050216	0	0	0	9.8	0
SOMAGUE	20050218	0	0	0	9.8	0
SOMAGUE	20050221	0	0	0	9.8	0
SOMAGUE	20050224	0	0	0	9.8	0
SOMAGUE	20050225	0	0	0	9.8	0
SOMAGUE	20050228	0	0	0	9.8	0
SOMAGUE	20050314	0	0	0	9.8	0
SOMAGUE	20050321	0	0	0	9.8	0
SOMAGUE	20050323	0	0	0	9.8	0
SOMAGUE	20050405	0	0	0	9.8	0
SOMAGUE	20050407	0	0	0	9.8	0
SOMAGUE	20050408	0	0	0	9.8	0
SOMAGUE	20050411	0	0	0	9.8	0
SOMAGUE	20050415	0	0	0	9.8	0
SOMAGUE	20050425	0	0	0	9.8	0
SOMAGUE	20050427	0	0	0	9.8	0
SOMAGUE	20050428	0	0	0	9.8	0
SOMAGUE	20050429	0	0	0	9.8	0
SOMAGUE	20050503	0	0	0	9.8	0
SOMAGUE	20050505	0	0	0	9.8	0
SOMAGUE	20050610	0	0	0	9.8	0
SONAE	20040112	0.73	0.76	0.72	0.75	8303083
SONAE	20040113	0.76	0.79	0.75	0.78	13916698
SONAE	20040114	0.78	0.8	0.77	0.79	8602460
SONAE	20040115	0.79	0.83	0.78	0.81	16475404
SONAE	20040116	0.81	0.82	0.79	0.8	6622606
SONAE	20040119	0.8	0.82	0.8	0.81	3189870
SONAE	20040120	0.81	0.81	0.79	0.79	2444007
SONAE	20040121	0.79	0.81	0.79	0.81	2254861
SONAE	20040122	0.81	0.82	0.8	0.81	5164184
SONAE	20040123	0.81	0.82	0.81	0.81	1479594
SONAE	20040126	0.82	0.83	0.81	0.83	4898306
SONAE	20040127	0.83	0.86	0.83	0.85	10123412
SONAE	20040128	0.85	0.88	0.85	0.87	7391310
SONAE	20040129	0.86	0.87	0.85	0.85	6272355
SONAE	20040130	0.86	0.87	0.85	0.85	5371836
SONAE	20040202	0.86	0.9	0.86	0.88	9746810
SONAE	20040203	0.89	0.89	0.87	0.87	3463148
SONAE	20040204	0.88	0.88	0.86	0.87	4237000
SONAE	20040205	0.87	0.88	0.85	0.85	5656302
SONAE	20040206	0.86	0.88	0.86	0.87	3715457
SONAE	20040209	0.88	0.89	0.87	0.88	3974640
SONAE	20040210	0.88	0.9	0.88	0.9	5223218
SONAE	20040211	0.9	0.93	0.9	0.93	11151118
SONAE	20040212	0.93	0.96	0.91	0.92	17137504
SONAE	20040213	0.92	0.93	0.9	0.92	9682938
SONAE	20040216	0.92	0.93	0.91	0.92	2872516
SONAE	20040217	0.92	0.92	0.9	0.91	15010706
SONAE	20040218	0.91	0.93	0.91	0.92	8971624
SONAE	20040219	0.92	0.93	0.91	0.91	4041736
SONAE	20040220	0.91	0.93	0.91	0.93	7129470
SONAE	20040223	0.92	0.99	0.92	0.97	21951024
SONAE	20040224	0.97	0.98	0.96	0.98	6105100
SONAE	20040225	0.98	1.03	0.96	1.01	21915140
SONAE	20040226	1.03	1.03	0.97	0.98	16422322
SONAE	20040227	0.98	1	0.98	0.99	6984064
SONAE	20040301	1	1.01	0.99	1	9067372
SONAE	20040302	1	1.01	0.99	1.01	7839941
SONAE	20040303	1.01	1.05	1	1.04	13227126
SONAE	20040304	1.04	1.06	1.02	1.06	8966070
SONAE	20040305	1.06	1.07	1.04	1.05	5444335
SONAE	20040308	1.05	1.07	1.04	1.06	5511847
SONAE	20040309	1.06	1.06	1.04	1.05	5772760
SONAE	20040310	1.05	1.05	1.01	1.02	7092913
SONAE	20040311	1.01	1.01	0.92	0.98	28481900
SONAE	20040312	0.94	0.98	0.93	0.97	16695630
SONAE	20040315	0.96	0.97	0.92	0.94	10636510
SONAE	20040316	0.93	0.96	0.92	0.94	9606366
SONAE	20040317	0.95	1	0.94	0.99	10863590
SONAE	20040318	1	1.01	0.97	0.98	13615848
SONAE	20040319	0.99	1	0.98	0.99	4499678
SONAE	20040322	0.98	0.98	0.93	0.94	9593860
SONAE	20040323	0.95	0.96	0.93	0.93	10750060
SONAE	20040324	0.93	0.95	0.89	0.9	11127168
SONAE	20040325	0.91	0.93	0.91	0.93	7262801
SONAE	20040326	0.94	0.95	0.92	0.92	6754054
SONAE	20040329	0.93	0.94	0.92	0.94	5491961
SONAE	20040330	0.95	0.95	0.92	0.92	2420320
SONAE	20040331	0.92	0.93	0.92	0.93	3420813
SONAE	20040401	0.93	0.93	0.91	0.93	1747946
SONAE	20040402	0.92	0.95	0.91	0.94	7807663
SONAE	20040405	0.94	0.94	0.92	0.93	4056577
SONAE	20040406	0.94	0.95	0.92	0.92	3907074
SONAE	20040407	0.92	0.94	0.91	0.93	2835597
SONAE	20040408	0.93	0.95	0.93	0.93	3512885
SONAE	20040413	0.94	0.94	0.93	0.94	2331586
SONAE	20040414	0.94	0.94	0.91	0.92	6902422
SONAE	20040415	0.92	0.93	0.91	0.92	3551467
SONAE	20040416	0.92	0.93	0.89	0.91	8201492
SONAE	20040419	0.92	0.92	0.9	0.91	4033266
SONAE	20040420	0.91	0.92	0.91	0.91	5493521
SONAE	20040421	0.91	0.92	0.91	0.91	3583102
SONAE	20040422	0.91	0.91	0.89	0.91	13542524
SONAE	20040423	0.91	0.92	0.9	0.9	8465448
SONAE	20040426	0.9	0.91	0.89	0.89	3493931
SONAE	20040427	0.88	0.9	0.87	0.89	2754891
SONAE	20040428	0.9	0.91	0.89	0.9	8202257
SONAE	20040429	0.9	0.93	0.9	0.92	6445256
SONAE	20040430	0.93	0.93	0.91	0.92	6468052
SONAE	20040503	0.92	0.93	0.91	0.92	969213
SONAE	20040504	0.92	0.94	0.91	0.94	11091192
SONAE	20040505	0.94	0.99	0.94	0.98	15336764
SONAE	20040506	0.99	1	0.96	0.97	6196382
SONAE	20040507	0.97	0.97	0.95	0.97	6029748
SONAE	20040510	0.95	0.96	0.93	0.94	2445387
SONAE	20040511	0.94	0.96	0.94	0.95	2638236
SONAE	20040512	0.95	0.96	0.93	0.93	2698680
SONAE	20040513	0.93	0.94	0.91	0.93	5535854
SONAE	20040514	0.92	0.93	0.9	0.91	2833536
SONAE	20040517	0.9	0.9	0.85	0.86	12378530
SONAE	20040518	0.87	0.88	0.85	0.88	5953853
SONAE	20040519	0.88	0.91	0.88	0.9	7517531
SONAE	20040520	0.89	0.9	0.88	0.89	1412702
SONAE	20040521	0.89	0.9	0.88	0.88	1662779
SONAE	20040524	0.9	0.9	0.89	0.9	1322061
SONAE	20040525	0.89	0.89	0.86	0.87	4823122
SONAE	20040526	0.88	0.89	0.86	0.87	3703605
SONAE	20040527	0.86	0.87	0.85	0.87	13675454
SONAE	20040528	0.87	0.88	0.85	0.85	11259404
SONAE	20040531	0.84	0.86	0.83	0.86	2100716
SONAE	20040601	0.85	0.87	0.85	0.86	2715787
SONAE	20040602	0.86	0.87	0.86	0.87	5772225
SONAE	20040603	0.86	0.87	0.85	0.87	3286482
SONAE	20040604	0.86	0.89	0.86	0.88	6090740
SONAE	20040607	0.88	0.89	0.87	0.88	2726929
SONAE	20040608	0.89	0.89	0.87	0.88	3661473
SONAE	20040609	0.88	0.88	0.86	0.87	1216775
SONAE	20040610	0.86	0.87	0.85	0.85	3769217
SONAE	20040611	0.85	0.87	0.85	0.86	1900421
SONAE	20040614	0.86	0.87	0.86	0.87	2933361
SONAE	20040615	0.86	0.88	0.86	0.87	3154512
SONAE	20040616	0.88	0.88	0.87	0.88	1948242
SONAE	20040617	0.88	0.89	0.87	0.87	3062939
SONAE	20040618	0.87	0.88	0.87	0.87	2092246
SONAE	20040621	0.88	0.89	0.87	0.89	2237217
SONAE	20040622	0.89	0.9	0.88	0.9	2427610
SONAE	20040623	0.9	0.9	0.88	0.89	2985877
SONAE	20040624	0.89	0.9	0.88	0.88	806925
SONAE	20040625	0.88	0.89	0.87	0.87	1135849
SONAE	20040628	0.87	0.91	0.87	0.91	5564441
SONAE	20040629	0.91	0.92	0.9	0.9	3703515
SONAE	20040630	0.91	0.91	0.9	0.9	3514250
SONAE	20040701	0.9	0.91	0.89	0.89	1773313
SONAE	20040702	0.89	0.9	0.88	0.88	1192636
SONAE	20040705	0.88	0.88	0.86	0.87	7659549
SONAE	20040706	0.87	0.88	0.86	0.87	1048988
SONAE	20040707	0.87	0.88	0.85	0.85	7524560
SONAE	20040708	0.85	0.86	0.83	0.86	6070786
SONAE	20040709	0.85	0.86	0.84	0.86	5613391
SONAE	20040712	0.86	0.88	0.86	0.86	3329988
SONAE	20040713	0.87	0.87	0.86	0.86	1604595
SONAE	20040714	0.86	0.87	0.85	0.86	3005289
SONAE	20040715	0.87	0.87	0.85	0.86	7140454
SONAE	20040716	0.86	0.86	0.85	0.85	1677939
SONAE	20040719	0.86	0.86	0.84	0.84	4580469
SONAE	20040720	0.84	0.84	0.82	0.83	11075036
SONAE	20040721	0.84	0.85	0.83	0.84	3143087
SONAE	20040722	0.84	0.84	0.82	0.82	1967737
SONAE	20040723	0.83	0.84	0.82	0.83	1641492
SONAE	20040726	0.82	0.84	0.81	0.81	5574052
SONAE	20040727	0.82	0.84	0.82	0.83	2802039
SONAE	20040728	0.83	0.84	0.83	0.84	2209679
SONAE	20040729	0.85	0.87	0.84	0.87	5913192
SONAE	20040730	0.87	0.87	0.84	0.86	3007069
SONAE	20040802	0.86	0.86	0.84	0.86	700306
SONAE	20040803	0.85	0.87	0.85	0.87	2912615
SONAE	20040804	0.87	0.87	0.85	0.86	2963194
SONAE	20040805	0.86	0.88	0.85	0.86	4964898
SONAE	20040806	0.86	0.86	0.85	0.85	3307986
SONAE	20040809	0.85	0.86	0.84	0.84	2229618
SONAE	20040810	0.84	0.85	0.83	0.84	1670355
SONAE	20040811	0.85	0.85	0.84	0.84	1798652
SONAE	20040812	0.84	0.85	0.83	0.84	2104127
SONAE	20040813	0.84	0.84	0.82	0.82	1521387
SONAE	20040816	0.83	0.84	0.82	0.83	2721824
SONAE	20040817	0.83	0.85	0.83	0.84	2350857
SONAE	20040818	0.84	0.84	0.83	0.84	2886659
SONAE	20040819	0.84	0.85	0.83	0.83	1385607
SONAE	20040820	0.84	0.84	0.83	0.84	2595839
SONAE	20040823	0.84	0.85	0.83	0.84	3300124
SONAE	20040824	0.84	0.87	0.84	0.86	6548081
SONAE	20040825	0.87	0.87	0.86	0.86	626303
SONAE	20040826	0.86	0.87	0.86	0.87	315142
SONAE	20040827	0.87	0.88	0.87	0.87	4797590
SONAE	20040830	0.87	0.88	0.86	0.86	815414
SONAE	20040831	0.86	0.88	0.86	0.86	1479476
SONAE	20040901	0.87	0.88	0.86	0.87	1019287
SONAE	20040902	0.86	0.87	0.86	0.86	563679
SONAE	20040903	0.87	0.88	0.86	0.87	1638310
SONAE	20040906	0.87	0.87	0.85	0.85	5691658
SONAE	20040907	0.86	0.86	0.84	0.85	3840683
SONAE	20040908	0.86	0.86	0.84	0.86	2844607
SONAE	20040909	0.87	0.87	0.85	0.86	1189962
SONAE	20040910	0.87	0.87	0.86	0.86	615098
SONAE	20040913	0.87	0.91	0.87	0.9	16222484
SONAE	20040914	0.91	0.91	0.89	0.9	5534283
SONAE	20040915	0.9	0.9	0.89	0.89	2137646
SONAE	20040916	0.89	0.9	0.89	0.89	828297
SONAE	20040917	0.9	0.9	0.89	0.89	335300
SONAE	20040920	0.9	0.91	0.89	0.9	2833549
SONAE	20040921	0.9	0.9	0.89	0.89	408168
SONAE	20040922	0.89	0.9	0.88	0.89	8345940
SONAE	20040923	0.89	0.89	0.88	0.88	515552
SONAE	20040924	0.88	0.89	0.88	0.88	1884123
SONAE	20040927	0.9	0.9	0.89	0.9	3367131
SONAE	20040928	0.9	0.91	0.89	0.9	1732941
SONAE	20040929	0.9	0.91	0.89	0.91	2319649
SONAE	20040930	0.91	0.91	0.9	0.9	3326513
SONAE	20041001	0.9	0.91	0.89	0.91	1523838
SONAE	20041004	0.91	0.94	0.91	0.93	11209766
SONAE	20041005	0.93	0.95	0.93	0.93	3781084
SONAE	20041006	0.94	0.95	0.93	0.94	1680186
SONAE	20041007	0.94	0.95	0.93	0.93	3109131
SONAE	20041008	0.93	0.94	0.92	0.92	2784540
SONAE	20041011	0.93	0.93	0.92	0.92	1070669
SONAE	20041012	0.92	0.93	0.9	0.91	4751397
SONAE	20041013	0.92	0.93	0.91	0.91	2158237
SONAE	20041014	0.92	0.92	0.9	0.9	3605730
SONAE	20041015	0.9	0.91	0.9	0.91	1394153
SONAE	20041018	0.91	0.92	0.9	0.91	799917
SONAE	20041019	0.91	0.93	0.9	0.93	10264672
SONAE	20041020	0.92	0.93	0.91	0.92	5313297
SONAE	20041021	0.92	0.93	0.92	0.93	3152949
SONAE	20041022	0.93	0.94	0.92	0.93	4057273
SONAE	20041025	0.92	0.93	0.91	0.93	2758861
SONAE	20041026	0.92	0.94	0.92	0.92	4538841
SONAE	20041027	0.93	0.94	0.93	0.94	1538417
SONAE	20041028	0.94	0.96	0.94	0.95	7344118
SONAE	20041029	0.95	0.98	0.95	0.96	11551694
SONAE	20041101	0.96	0.98	0.96	0.98	3001949
SONAE	20041102	0.98	0.98	0.96	0.98	4044026
SONAE	20041103	0.98	0.98	0.95	0.96	6650048
SONAE	20041104	0.97	0.97	0.95	0.96	3564523
SONAE	20041107	0.97	0.97	0.96	0.96	1040379
SONAE	20041108	0.96	0.97	0.96	0.97	405322
SONAE	20041109	0.97	0.98	0.96	0.97	2491026
SONAE	20041110	0.97	0.99	0.97	0.99	10778320
SONAE	20041111	1	1	0.99	0.99	4439239
SONAE	20041112	1	1	0.98	0.99	4594541
SONAE	20041115	1	1.01	0.98	0.99	11343420
SONAE	20041116	1	1	0.99	0.99	2746557
SONAE	20041117	1	1.02	1	1.01	17214522
SONAE	20041118	1.01	1.01	1	1	2201524
SONAE	20041119	1.01	1.01	1	1	1872913
SONAE	20041122	1	1.02	1	1.02	6174432
SONAE	20041123	1.02	1.02	1.01	1.02	1871479
SONAE	20041124	1.02	1.02	1.01	1.02	1893757
SONAE	20041125	1.02	1.03	1.01	1.03	3459809
SONAE	20041126	1.02	1.03	1.02	1.03	887152
SONAE	20041129	1.03	1.03	1.01	1.01	6368075
SONAE	20041130	1.01	1.02	0.99	0.99	7813516
SONAE	20041201	1	1	0.96	1	10631754
SONAE	20041202	1	1	0.99	1	2789861
SONAE	20041203	1	1	0.99	0.99	1568385
SONAE	20041206	0.99	1	0.98	0.99	1367738
SONAE	20041207	0.99	1	0.99	0.99	1608294
SONAE	20041208	0.99	1	0.99	0.99	2318029
SONAE	20041209	0.99	1	0.98	0.99	2381914
SONAE	20041210	1	1.01	0.99	1.01	6673630
SONAE	20041213	1.01	1.03	1.01	1.03	7380130
SONAE	20041214	1.03	1.04	1.02	1.03	5710154
SONAE	20041215	1.04	1.04	1.02	1.03	7810128
SONAE	20041216	1.03	1.07	1.03	1.07	20048992
SONAE	20041217	1.07	1.08	1.05	1.05	3112907
SONAE	20041220	1.05	1.07	1.05	1.07	3228896
SONAE	20041221	1.06	1.08	1.06	1.08	9010384
SONAE	20041222	1.08	1.08	1.06	1.07	4256987
SONAE	20041223	1.08	1.09	1.07	1.08	7186145
SONAE	20041224	1.08	1.08	1.08	1.08	183738
SONAE	20041227	1.07	1.08	1.07	1.08	1120159
SONAE	20041228	1.07	1.08	1.07	1.07	1685721
SONAE	20041229	1.08	1.08	1.06	1.07	2253449
SONAE	20041230	1.07	1.08	1.06	1.07	6958696
SONAE	20041231	1.07	1.08	1.06	1.07	3882556
SONAE	20050103	1.07	1.11	1.07	1.09	12486834
SONAE	20050104	1.1	1.12	1.1	1.11	15130934
SONAE	20050105	1.1	1.13	1.1	1.12	10873216
SONAE	20050106	1.12	1.13	1.12	1.12	5561576
SONAE	20050107	1.12	1.12	1.11	1.12	6468090
SONAE	20050110	1.11	1.12	1.09	1.1	7076332
SONAE	20050111	1.11	1.11	1.09	1.1	4282224
SONAE	20050112	1.1	1.11	1.09	1.1	3107441
SONAE	20050114	1.11	1.11	1.1	1.11	1679315
SONAE	20050117	1.11	1.12	1.1	1.1	2567112
SONAE	20050118	1.11	1.11	1.09	1.1	3055117
SONAE	20050119	1.12	1.13	1.11	1.12	10764854
SONAE	20050120	1.12	1.14	1.11	1.13	10815440
SONAE	20050121	1.12	1.14	1.12	1.13	3053530
SONAE	20050124	1.13	1.14	1.12	1.14	3497735
SONAE	20050125	1.14	1.15	1.13	1.14	4875196
SONAE	20050126	1.15	1.16	1.14	1.14	5528660
SONAE	20050127	1.15	1.16	1.14	1.15	3119186
SONAE	20050128	1.15	1.17	1.15	1.16	8691372
SONAE	20050131	1.16	1.17	1.16	1.17	1891360
SONAE	20050201	1.17	1.19	1.16	1.19	8262201
SONAE	20050202	1.19	1.2	1.16	1.17	9489476
SONAE	20050203	1.17	1.18	1.17	1.18	4036948
SONAE	20050207	1.17	1.18	1.17	1.17	3359216
SONAE	20050208	1.18	1.18	1.17	1.17	2159919
SONAE	20050209	1.18	1.18	1.17	1.17	1737574
SONAE	20050210	1.17	1.17	1.16	1.17	866056
SONAE	20050211	1.16	1.17	1.16	1.16	942610
SONAE	20050214	1.18	1.18	1.17	1.17	5278918
SONAE	20050215	1.17	1.2	1.17	1.19	11833738
SONAE	20050216	1.19	1.19	1.18	1.19	4065691
SONAE	20050217	1.18	1.2	1.18	1.19	6841010
SONAE	20050218	1.19	1.2	1.19	1.19	965303
SONAE	20050221	1.2	1.2	1.18	1.19	2714412
SONAE	20050222	1.19	1.19	1.16	1.18	9615226
SONAE	20050223	1.17	1.17	1.16	1.16	4589106
SONAE	20050224	1.16	1.18	1.16	1.17	977452
SONAE	20050225	1.18	1.19	1.17	1.18	3315524
SONAE	20050228	1.19	1.19	1.18	1.18	3068687
SONAE	20050301	1.18	1.2	1.17	1.2	9233468
SONAE	20050302	1.2	1.2	1.18	1.18	4196531
SONAE	20050303	1.18	1.19	1.18	1.18	4612011
SONAE	20050304	1.18	1.19	1.17	1.17	3790163
SONAE	20050307	1.18	1.19	1.17	1.17	1860928
SONAE	20050308	1.18	1.19	1.17	1.17	1278584
SONAE	20050309	1.17	1.18	1.17	1.17	1365577
SONAE	20050310	1.18	1.18	1.16	1.16	6116907
SONAE	20050311	1.17	1.18	1.16	1.17	6426451
SONAE	20050314	1.18	1.18	1.16	1.18	3994725
SONAE	20050315	1.18	1.18	1.17	1.17	748195
SONAE	20050316	1.17	1.18	1.16	1.16	2381953
SONAE	20050317	1.16	1.17	1.15	1.15	8517008
SONAE	20050318	1.15	1.17	1.15	1.16	2769164
SONAE	20050321	1.17	1.17	1.15	1.16	1633891
SONAE	20050322	1.16	1.17	1.16	1.17	2591105
SONAE	20050323	1.17	1.17	1.15	1.17	3916858
SONAE	20050329	1.17	1.18	1.17	1.17	1562171
SONAE	20050330	1.17	1.19	1.15	1.15	17768854
SONAE	20050331	1.17	1.18	1.16	1.16	5339831
SONAE	20050401	1.17	1.18	1.16	1.18	1945646
SONAE	20050404	1.17	1.18	1.16	1.16	969737
SONAE	20050405	1.17	1.18	1.16	1.18	1070143
SONAE	20050406	1.17	1.18	1.17	1.17	3426406
SONAE	20050407	1.17	1.18	1.17	1.17	1865895
SONAE	20050408	1.17	1.19	1.17	1.18	3879356
SONAE	20050411	1.18	1.19	1.17	1.18	2638127
SONAE	20050412	1.18	1.19	1.18	1.19	1150419
SONAE	20050413	1.19	1.23	1.18	1.23	27384188
SONAE	20050415	1.22	1.22	1.21	1.21	3691423
SONAE	20050418	1.2	1.21	1.19	1.19	5291450
SONAE	20050419	1.2	1.22	1.2	1.22	4380931
SONAE	20050420	1.22	1.26	1.22	1.24	12157472
SONAE	20050421	1.24	1.26	1.24	1.26	4863249
SONAE	20050422	1.26	1.28	1.25	1.27	6086884
SONAE	20050425	1.26	1.27	1.24	1.24	2827338
SONAE	20050426	1.25	1.26	1.24	1.24	5873691
SONAE	20050427	1.24	1.25	1.23	1.24	5798945
SONAE	20050428	1.24	1.24	1.23	1.24	5732942
SONAE	20050429	1.23	1.24	1.22	1.23	19312012
SONAE	20050502	1.23	1.24	1.22	1.22	3246165
SONAE	20050503	1.22	1.23	1.21	1.23	3656991
SONAE	20050504	1.22	1.23	1.2	1.2	5481396
SONAE	20050505	1.2	1.22	1.19	1.2	19412416
SONAE	20050506	1.2	1.22	1.2	1.2	5223691
SONAE	20050509	1.21	1.21	1.17	1.18	26778312
SONAE	20050510	1.18	1.19	1.17	1.17	6564155
SONAE	20050512	1.18	1.2	1.18	1.19	3528592
SONAE	20050513	1.19	1.19	1.17	1.18	3746724
SONAE	20050516	1.18	1.19	1.18	1.19	1724851
SONAE	20050517	1.19	1.2	1.17	1.18	3884825
SONAE	20050518	1.18	1.19	1.18	1.18	2135878
SONAE	20050519	1.19	1.2	1.18	1.19	3818555
SONAE	20050520	1.19	1.22	1.19	1.22	11121096
SONAE	20050523	1.22	1.23	1.21	1.22	4275559
SONAE	20050524	1.22	1.23	1.21	1.22	1837777
SONAE	20050525	1.22	1.23	1.21	1.22	3421080
SONAE	20050526	1.22	1.23	1.21	1.23	2096908
SONAE	20050527	1.22	1.22	1.19	1.2	8607938
SONAE	20050530	1.2	1.21	1.2	1.2	1099083
SONAE	20050531	1.2	1.21	1.19	1.19	3054454
SONAE	20050601	1.2	1.21	1.19	1.2	6459636
SONAE	20050602	1.2	1.2	1.19	1.19	4811207
SONAE	20050603	1.19	1.2	1.18	1.18	8921216
SONAE	20050606	1.19	1.19	1.15	1.16	13223680
SONAE	20050607	1.16	1.17	1.11	1.11	21793316
SONAE	20050608	1.11	1.12	1.11	1.12	7022437
SONAE	20050609	1.13	1.15	1.13	1.13	10499216
SONAE	20050610	1.15	1.17	1.15	1.17	9309182
SONAECOM	20040112	2.61	2.77	2.6	2.76	2018450
SONAECOM	20040113	2.8	2.81	2.68	2.76	1862713
SONAECOM	20040114	2.78	2.96	2.77	2.91	1883962
SONAECOM	20040115	2.93	3	2.92	2.95	1955623
SONAECOM	20040116	2.98	2.99	2.86	2.91	1162211
SONAECOM	20040119	2.94	2.97	2.91	2.97	679201
SONAECOM	20040120	2.96	2.96	2.9	2.92	442984
SONAECOM	20040121	2.9	2.91	2.87	2.88	379108
SONAECOM	20040122	2.9	2.92	2.87	2.88	342594
SONAECOM	20040123	2.88	2.88	2.79	2.83	756524
SONAECOM	20040126	2.83	2.87	2.82	2.86	316119
SONAECOM	20040127	2.87	2.95	2.87	2.93	734072
SONAECOM	20040128	2.91	2.94	2.91	2.92	277954
SONAECOM	20040129	2.9	2.91	2.88	2.91	351837
SONAECOM	20040130	2.91	2.91	2.88	2.9	239828
SONAECOM	20040202	2.9	2.94	2.88	2.9	766571
SONAECOM	20040203	2.91	2.91	2.88	2.9	145754
SONAECOM	20040204	2.89	2.91	2.85	2.87	253550
SONAECOM	20040205	2.86	2.9	2.86	2.87	121850
SONAECOM	20040206	2.87	2.91	2.87	2.9	204368
SONAECOM	20040209	2.91	2.98	2.91	2.94	789639
SONAECOM	20040210	2.95	2.99	2.95	2.98	667573
SONAECOM	20040211	2.99	3	2.96	3	848122
SONAECOM	20040212	3.01	3.08	3.01	3.07	1575706
SONAECOM	20040213	3.07	3.07	3.02	3.03	506654
SONAECOM	20040216	3.06	3.08	3.03	3.06	343255
SONAECOM	20040217	3.07	3.07	3.01	3.04	775594
SONAECOM	20040218	3.04	3.07	3.04	3.05	525828
SONAECOM	20040219	3.05	3.06	3.03	3.03	225711
SONAECOM	20040220	3.03	3.05	3.02	3.03	245555
SONAECOM	20040223	3.04	3.08	3.03	3.07	406290
SONAECOM	20040224	3.08	3.08	3.06	3.06	174889
SONAECOM	20040225	3.03	3.15	3.03	3.14	1036705
SONAECOM	20040226	3.17	3.22	3.13	3.15	738770
SONAECOM	20040227	3.16	3.22	3.16	3.2	449541
SONAECOM	20040301	3.22	3.26	3.22	3.25	386336
SONAECOM	20040302	3.26	3.35	3.26	3.35	482122
SONAECOM	20040303	3.33	3.41	3.33	3.38	657096
SONAECOM	20040304	3.38	3.44	3.36	3.42	1516825
SONAECOM	20040305	3.41	3.42	3.38	3.39	563234
SONAECOM	20040308	3.41	3.46	3.38	3.45	1211618
SONAECOM	20040309	3.46	3.48	3.42	3.44	299171
SONAECOM	20040310	3.43	3.43	3.31	3.35	770459
SONAECOM	20040311	3.31	3.33	3.08	3.16	1658993
SONAECOM	20040312	2.87	3.2	2.87	3.14	1500988
SONAECOM	20040315	3.23	3.23	3.05	3.05	387372
SONAECOM	20040316	3.05	3.11	3.03	3.07	538553
SONAECOM	20040317	3.1	3.25	3.1	3.25	1346696
SONAECOM	20040318	3.29	3.29	3.18	3.2	545272
SONAECOM	20040319	3.23	3.24	3.19	3.2	274474
SONAECOM	20040322	3.2	3.2	3.05	3.06	411785
SONAECOM	20040323	3.08	3.09	3.04	3.06	241516
SONAECOM	20040324	3.07	3.1	2.92	2.96	799462
SONAECOM	20040325	2.95	3.07	2.95	3.04	444455
SONAECOM	20040326	3.09	3.13	3.03	3.04	480439
SONAECOM	20040329	3.06	3.1	3.02	3.1	163918
SONAECOM	20040330	3.11	3.12	3.03	3.05	192391
SONAECOM	20040331	3.07	3.08	3.05	3.05	75841
SONAECOM	20040401	3.05	3.07	3.01	3.03	283225
SONAECOM	20040402	3.02	3.07	3	3.05	512393
SONAECOM	20040405	3.07	3.08	3.03	3.06	313293
SONAECOM	20040406	3.07	3.08	3.03	3.04	166740
SONAECOM	20040407	3.04	3.04	3.02	3.03	128857
SONAECOM	20040408	3.03	3.06	3.03	3.04	200933
SONAECOM	20040413	3.04	3.06	3.04	3.06	189279
SONAECOM	20040414	3.05	3.05	3.02	3.05	110883
SONAECOM	20040415	3.05	3.05	3.02	3.02	62346
SONAECOM	20040416	3.01	3.04	3.01	3.02	100748
SONAECOM	20040419	3.01	3.05	3.01	3.03	200284
SONAECOM	20040420	3.04	3.07	3.03	3.05	166014
SONAECOM	20040421	3.04	3.04	3.01	3.02	64707
SONAECOM	20040422	3.03	3.04	3.01	3.04	174724
SONAECOM	20040423	3.04	3.12	3.04	3.12	668173
SONAECOM	20040426	3.15	3.21	3.12	3.15	861083
SONAECOM	20040427	3.15	3.15	3.11	3.14	154778
SONAECOM	20040428	3.17	3.18	3.08	3.08	388479
SONAECOM	20040429	3.07	3.11	3.05	3.09	306089
SONAECOM	20040430	3.08	3.09	3.07	3.08	96003
SONAECOM	20040503	3.07	3.1	3.06	3.07	77072
SONAECOM	20040504	3.07	3.11	3.05	3.09	417158
SONAECOM	20040505	3.06	3.14	3.06	3.1	474325
SONAECOM	20040506	3.1	3.13	3.04	3.06	361741
SONAECOM	20040507	3.05	3.08	3.02	3.06	220691
SONAECOM	20040510	3.02	3.02	2.95	2.98	741860
SONAECOM	20040511	2.99	3.05	2.99	3.02	457539
SONAECOM	20040512	3.04	3.04	2.98	2.98	135000
SONAECOM	20040513	2.97	3	2.96	2.96	124934
SONAECOM	20040514	2.98	2.98	2.92	2.95	173113
SONAECOM	20040517	2.93	2.93	2.8	2.86	565450
SONAECOM	20040518	2.81	2.95	2.81	2.91	312977
SONAECOM	20040519	2.95	3.02	2.95	2.99	458092
SONAECOM	20040520	2.96	2.97	2.91	2.93	216555
SONAECOM	20040521	2.96	2.97	2.95	2.95	298392
SONAECOM	20040524	2.94	3.01	2.94	2.97	126713
SONAECOM	20040525	2.97	2.98	2.95	2.95	94674
SONAECOM	20040526	2.98	3	2.97	2.97	192397
SONAECOM	20040527	2.95	3.04	2.95	3.03	286390
SONAECOM	20040528	3.03	3.05	3.01	3.01	93853
SONAECOM	20040531	3	3.01	2.95	3	62987
SONAECOM	20040601	2.98	2.99	2.97	2.97	20941
SONAECOM	20040602	2.97	3.01	2.97	2.98	96995
SONAECOM	20040603	2.97	2.99	2.96	2.98	390360
SONAECOM	20040604	2.99	3	2.98	2.98	76106
SONAECOM	20040607	3	3.02	2.99	3.01	121582
SONAECOM	20040608	3.02	3.03	2.99	3	165880
SONAECOM	20040609	3	3.05	3	3.01	60073
SONAECOM	20040610	3.01	3.03	2.97	3.01	286008
SONAECOM	20040611	3	3.02	3	3.01	116582
SONAECOM	20040614	3.01	3.01	2.99	3.01	126596
SONAECOM	20040615	2.99	3.02	2.99	3.02	80640
SONAECOM	20040616	3	3.04	3	3.02	151846
SONAECOM	20040617	3.01	3.04	3.01	3.03	169776
SONAECOM	20040618	3.02	3.05	3.02	3.05	204326
SONAECOM	20040621	3.06	3.14	3.06	3.14	775711
SONAECOM	20040622	3.14	3.19	3.13	3.16	769354
SONAECOM	20040623	3.13	3.18	3.13	3.14	240244
SONAECOM	20040624	3.14	3.16	3.14	3.15	194568
SONAECOM	20040625	3.17	3.17	3.11	3.14	127941
SONAECOM	20040628	3.15	3.16	3.13	3.16	104432
SONAECOM	20040629	3.16	3.18	3.14	3.17	318274
SONAECOM	20040630	3.15	3.19	3.15	3.19	339323
SONAECOM	20040701	3.19	3.25	3.19	3.2	532438
SONAECOM	20040702	3.18	3.21	3.16	3.21	153733
SONAECOM	20040705	3.21	3.21	3.18	3.18	131621
SONAECOM	20040706	3.19	3.19	3.16	3.16	331114
SONAECOM	20040707	3.14	3.17	3.14	3.15	156226
SONAECOM	20040708	3.14	3.15	3.13	3.15	179162
SONAECOM	20040709	3.14	3.15	3.12	3.13	228944
SONAECOM	20040712	3.13	3.2	3.13	3.19	331700
SONAECOM	20040713	3.19	3.23	3.17	3.2	350032
SONAECOM	20040714	3.18	3.24	3.18	3.22	422686
SONAECOM	20040715	3.2	3.27	3.2	3.27	621838
SONAECOM	20040716	3.25	3.34	3.25	3.34	1059155
SONAECOM	20040719	3.32	3.32	3.24	3.28	111714
SONAECOM	20040720	3.26	3.29	3.23	3.29	206244
SONAECOM	20040721	3.27	3.3	3.26	3.28	103445
SONAECOM	20040722	3.26	3.26	3.22	3.25	49743
SONAECOM	20040723	3.23	3.24	3.18	3.18	247653
SONAECOM	20040726	3.19	3.19	3.15	3.17	54307
SONAECOM	20040727	3.18	3.19	3.15	3.19	77101
SONAECOM	20040728	3.18	3.27	3.18	3.23	120345
SONAECOM	20040729	3.26	3.32	3.26	3.32	652601
SONAECOM	20040730	3.3	3.31	3.24	3.31	264657
SONAECOM	20040802	3.25	3.29	3.25	3.27	35090
SONAECOM	20040803	3.29	3.29	3.2	3.23	102424
SONAECOM	20040804	3.18	3.23	3.17	3.18	109836
SONAECOM	20040805	3.15	3.2	3.15	3.17	255403
SONAECOM	20040806	3.15	3.16	3.08	3.09	167930
SONAECOM	20040809	3.06	3.1	3.05	3.1	270102
SONAECOM	20040810	3.1	3.15	3.1	3.11	37731
SONAECOM	20040811	3.13	3.15	3.08	3.11	81306
SONAECOM	20040812	3.09	3.2	3.09	3.2	289789
SONAECOM	20040813	3.16	3.19	3.14	3.19	27434
SONAECOM	20040816	3.15	3.19	3.15	3.17	29031
SONAECOM	20040817	3.17	3.19	3.16	3.17	24126
SONAECOM	20040818	3.17	3.19	3.15	3.16	3158
SONAECOM	20040819	3.17	3.19	3.14	3.15	14760
SONAECOM	20040820	3.13	3.15	3.12	3.15	30934
SONAECOM	20040823	3.15	3.2	3.12	3.15	77863
SONAECOM	20040824	3.15	3.21	3.15	3.19	104250
SONAECOM	20040825	3.17	3.22	3.15	3.21	36149
SONAECOM	20040826	3.18	3.27	3.18	3.26	100722
SONAECOM	20040827	3.22	3.26	3.17	3.25	66731
SONAECOM	20040830	3.21	3.23	3.21	3.21	4330
SONAECOM	20040831	3.21	3.22	3.2	3.2	32605
SONAECOM	20040901	3.17	3.21	3.17	3.19	16123
SONAECOM	20040902	3.19	3.21	3.19	3.2	21914
SONAECOM	20040903	3.2	3.22	3.2	3.22	21672
SONAECOM	20040906	3.2	3.23	3.2	3.21	26395
SONAECOM	20040907	3.22	3.24	3.2	3.23	48895
SONAECOM	20040908	3.21	3.23	3.21	3.23	14640
SONAECOM	20040909	3.23	3.27	3.23	3.26	78996
SONAECOM	20040910	3.23	3.27	3.23	3.25	21737
SONAECOM	20040913	3.26	3.33	3.26	3.32	150580
SONAECOM	20040914	3.32	3.33	3.28	3.28	178526
SONAECOM	20040915	3.28	3.31	3.28	3.28	76155
SONAECOM	20040916	3.29	3.29	3.24	3.28	128080
SONAECOM	20040917	3.26	3.27	3.24	3.27	38528
SONAECOM	20040920	3.27	3.27	3.24	3.24	57321
SONAECOM	20040921	3.24	3.24	3.22	3.23	55715
SONAECOM	20040922	3.24	3.24	3.21	3.21	88277
SONAECOM	20040923	3.23	3.23	3.17	3.18	75711
SONAECOM	20040924	3.18	3.21	3.18	3.18	164210
SONAECOM	20040927	3.19	3.21	3.18	3.21	261116
SONAECOM	20040928	3.19	3.25	3.19	3.24	205077
SONAECOM	20040929	3.24	3.26	3.23	3.25	102131
SONAECOM	20040930	3.25	3.26	3.23	3.24	65764
SONAECOM	20041001	3.22	3.27	3.22	3.25	166036
SONAECOM	20041004	3.26	3.31	3.26	3.26	344555
SONAECOM	20041005	3.28	3.31	3.26	3.3	243853
SONAECOM	20041006	3.32	3.42	3.32	3.39	552446
SONAECOM	20041007	3.39	3.42	3.35	3.35	274404
SONAECOM	20041008	3.36	3.38	3.31	3.34	238796
SONAECOM	20041011	3.32	3.36	3.32	3.36	59621
SONAECOM	20041012	3.34	3.36	3.27	3.28	133209
SONAECOM	20041013	3.3	3.34	3.3	3.33	167648
SONAECOM	20041014	3.32	3.35	3.3	3.34	364188
SONAECOM	20041015	3.34	3.34	3.31	3.31	95444
SONAECOM	20041018	3.31	3.33	3.31	3.31	251365
SONAECOM	20041019	3.34	3.35	3.31	3.34	336195
SONAECOM	20041020	3.31	3.34	3.3	3.31	181862
SONAECOM	20041021	3.32	3.34	3.31	3.32	78743
SONAECOM	20041022	3.32	3.35	3.32	3.32	114221
SONAECOM	20041025	3.31	3.33	3.29	3.31	149837
SONAECOM	20041026	3.33	3.33	3.26	3.29	251317
SONAECOM	20041027	3.29	3.31	3.28	3.3	140444
SONAECOM	20041028	3.34	3.37	3.32	3.36	445464
SONAECOM	20041029	3.35	3.37	3.32	3.32	214035
SONAECOM	20041101	3.3	3.32	3.3	3.31	80566
SONAECOM	20041102	3.33	3.36	3.32	3.36	280457
SONAECOM	20041103	3.35	3.36	3.33	3.36	130902
SONAECOM	20041104	3.33	3.37	3.33	3.36	210431
SONAECOM	20041107	3.34	3.43	3.34	3.41	441551
SONAECOM	20041108	3.4	3.48	3.4	3.45	399986
SONAECOM	20041109	3.46	3.46	3.41	3.44	127255
SONAECOM	20041110	3.42	3.45	3.42	3.43	369283
SONAECOM	20041111	3.44	3.45	3.42	3.43	484808
SONAECOM	20041112	3.42	3.44	3.38	3.41	642811
SONAECOM	20041115	3.42	3.43	3.39	3.4	388532
SONAECOM	20041116	3.4	3.42	3.39	3.41	135359
SONAECOM	20041117	3.41	3.5	3.41	3.5	591339
SONAECOM	20041118	3.52	3.58	3.5	3.54	873468
SONAECOM	20041119	3.54	3.54	3.48	3.5	238773
SONAECOM	20041122	3.5	3.55	3.45	3.55	262966
SONAECOM	20041123	3.53	3.55	3.51	3.52	254871
SONAECOM	20041124	3.54	3.54	3.5	3.53	94219
SONAECOM	20041125	3.54	3.54	3.52	3.52	180513
SONAECOM	20041126	3.53	3.59	3.53	3.58	514389
SONAECOM	20041129	3.53	3.56	3.51	3.53	470313
SONAECOM	20041130	3.53	3.55	3.52	3.53	173053
SONAECOM	20041201	3.5	3.51	3.45	3.5	220634
SONAECOM	20041202	3.5	3.51	3.46	3.47	155136
SONAECOM	20041203	3.49	3.49	3.46	3.48	195143
SONAECOM	20041206	3.48	3.5	3.48	3.49	43033
SONAECOM	20041207	3.51	3.64	3.51	3.64	499313
SONAECOM	20041208	3.61	3.7	3.61	3.65	247391
SONAECOM	20041209	3.66	3.72	3.65	3.67	477406
SONAECOM	20041210	3.67	3.71	3.65	3.69	577362
SONAECOM	20041213	3.72	3.87	3.72	3.86	1374000
SONAECOM	20041214	3.89	3.94	3.84	3.88	1210972
SONAECOM	20041215	3.89	3.89	3.83	3.84	458917
SONAECOM	20041216	3.84	3.93	3.8	3.9	698067
SONAECOM	20041217	3.92	3.94	3.86	3.87	139338
SONAECOM	20041220	3.87	3.9	3.83	3.86	204136
SONAECOM	20041221	3.87	3.87	3.85	3.85	58899
SONAECOM	20041222	3.85	3.87	3.79	3.83	217661
SONAECOM	20041223	3.82	3.85	3.81	3.85	90902
SONAECOM	20041224	3.83	3.83	3.83	3.83	270
SONAECOM	20041227	3.83	3.93	3.81	3.89	399744
SONAECOM	20041228	3.91	3.91	3.83	3.85	698409
SONAECOM	20041229	3.85	3.85	3.81	3.82	148846
SONAECOM	20041230	3.82	3.82	3.78	3.78	178242
SONAECOM	20041231	3.8	3.82	3.78	3.8	81033
SONAECOM	20050103	3.82	3.84	3.76	3.77	633659
SONAECOM	20050104	3.77	3.83	3.77	3.83	1098016
SONAECOM	20050105	3.83	3.83	3.8	3.82	266536
SONAECOM	20050106	3.82	3.88	3.8	3.87	597514
SONAECOM	20050107	3.86	3.87	3.84	3.87	233433
SONAECOM	20050110	3.88	3.9	3.85	3.87	198501
SONAECOM	20050111	3.87	3.9	3.83	3.85	319943
SONAECOM	20050112	3.84	3.91	3.83	3.88	380381
SONAECOM	20050114	3.89	3.9	3.86	3.89	117164
SONAECOM	20050117	3.9	3.9	3.87	3.89	54316
SONAECOM	20050118	3.87	3.89	3.85	3.85	188693
SONAECOM	20050119	3.89	4.02	3.88	4.02	1230721
SONAECOM	20050120	4.01	4.08	3.98	4.08	776675
SONAECOM	20050121	4.08	4.3	4.07	4.21	1850805
SONAECOM	20050124	4.24	4.27	4.17	4.19	337658
SONAECOM	20050125	4.2	4.25	4.2	4.24	255421
SONAECOM	20050126	4.25	4.39	4.21	4.38	1192874
SONAECOM	20050127	4.4	4.45	4.35	4.36	741559
SONAECOM	20050128	4.35	4.42	4.35	4.36	205202
SONAECOM	20050131	4.38	4.41	4.35	4.4	212597
SONAECOM	20050201	4.4	4.43	4.39	4.42	332850
SONAECOM	20050202	4.43	4.43	4.31	4.36	290030
SONAECOM	20050203	4.36	4.38	4.33	4.35	122860
SONAECOM	20050207	4.29	4.35	4.29	4.3	235088
SONAECOM	20050208	4.33	4.35	4.32	4.34	91844
SONAECOM	20050209	4.32	4.34	4.3	4.3	194781
SONAECOM	20050210	4.32	4.32	4.24	4.26	492235
SONAECOM	20050211	4.26	4.29	4.25	4.28	190427
SONAECOM	20050214	4.29	4.29	4.23	4.23	122658
SONAECOM	20050215	4.24	4.29	4.24	4.26	689340
SONAECOM	20050216	4.28	4.28	4.23	4.23	307061
SONAECOM	20050217	4.24	4.24	4.16	4.16	499115
SONAECOM	20050218	4.16	4.24	4.15	4.23	277033
SONAECOM	20050221	4.25	4.28	4.21	4.23	147850
SONAECOM	20050222	4.2	4.24	4.08	4.12	1004801
SONAECOM	20050223	4.15	4.15	4.08	4.1	255710
SONAECOM	20050224	4.1	4.15	4.1	4.14	75617
SONAECOM	20050225	4.13	4.25	4.13	4.24	660557
SONAECOM	20050228	4.3	4.31	4.22	4.23	596640
SONAECOM	20050301	4.2	4.23	4.14	4.15	734766
SONAECOM	20050302	4.15	4.17	4.09	4.1	381119
SONAECOM	20050303	4.1	4.12	4.09	4.09	392480
SONAECOM	20050304	4.1	4.11	4.08	4.1	332795
SONAECOM	20050307	4.1	4.12	4.08	4.09	265620
SONAECOM	20050308	4.08	4.09	3.96	3.98	1013668
SONAECOM	20050309	3.98	3.98	3.87	3.94	1113676
SONAECOM	20050310	3.94	3.97	3.86	3.92	1000929
SONAECOM	20050311	3.93	3.97	3.9	3.92	405494
SONAECOM	20050314	3.92	3.92	3.84	3.87	289161
SONAECOM	20050315	3.88	3.9	3.86	3.88	162725
SONAECOM	20050316	3.88	3.88	3.86	3.87	101036
SONAECOM	20050317	3.87	3.88	3.81	3.83	137349
SONAECOM	20050318	3.82	3.88	3.82	3.82	131057
SONAECOM	20050321	3.83	3.84	3.82	3.84	48460
SONAECOM	20050322	3.87	3.93	3.87	3.93	207763
SONAECOM	20050323	3.93	3.93	3.89	3.9	389163
SONAECOM	20050329	3.9	4.02	3.9	4.02	518334
SONAECOM	20050330	4.05	4.05	4	4.04	695065
SONAECOM	20050331	4.03	4.05	4.01	4.01	152857
SONAECOM	20050401	4	4	3.94	3.95	211150
SONAECOM	20050404	3.93	3.94	3.9	3.94	119709
SONAECOM	20050405	3.92	3.95	3.91	3.93	60784
SONAECOM	20050406	3.89	3.93	3.89	3.92	153169
SONAECOM	20050407	3.9	3.92	3.88	3.88	46689
SONAECOM	20050408	3.89	3.92	3.89	3.89	142284
SONAECOM	20050411	3.89	3.92	3.86	3.87	122488
SONAECOM	20050412	3.86	3.87	3.85	3.85	140049
SONAECOM	20050413	3.86	3.91	3.86	3.88	314620
SONAECOM	20050415	3.88	3.88	3.83	3.85	168121
SONAECOM	20050418	3.82	3.82	3.7	3.76	346984
SONAECOM	20050419	3.78	3.81	3.72	3.78	128712
SONAECOM	20050420	3.78	3.88	3.78	3.85	324635
SONAECOM	20050421	3.83	3.93	3.83	3.93	237147
SONAECOM	20050422	3.94	3.94	3.92	3.92	284292
SONAECOM	20050425	3.92	3.92	3.87	3.9	55826
SONAECOM	20050426	3.92	3.92	3.85	3.86	125111
SONAECOM	20050427	3.86	3.9	3.82	3.83	143023
SONAECOM	20050428	3.84	3.84	3.79	3.79	91136
SONAECOM	20050429	3.82	3.85	3.78	3.81	100686
SONAECOM	20050502	3.77	3.84	3.77	3.8	120628
SONAECOM	20050503	3.81	3.81	3.8	3.8	79611
SONAECOM	20050504	3.83	3.83	3.78	3.8	69449
SONAECOM	20050505	3.8	3.82	3.76	3.76	176072
SONAECOM	20050506	3.78	3.79	3.76	3.78	55193
SONAECOM	20050509	3.79	3.8	3.76	3.76	87271
SONAECOM	20050510	3.76	3.77	3.71	3.72	361323
SONAECOM	20050512	3.77	3.77	3.72	3.72	108932
SONAECOM	20050513	3.72	3.73	3.7	3.71	128120
SONAECOM	20050516	3.7	3.72	3.69	3.71	190612
SONAECOM	20050517	3.69	3.71	3.66	3.67	127328
SONAECOM	20050518	3.66	3.68	3.65	3.66	134738
SONAECOM	20050519	3.66	3.68	3.61	3.61	474748
SONAECOM	20050520	3.63	3.7	3.62	3.68	320468
SONAECOM	20050523	3.7	3.73	3.68	3.7	88287
SONAECOM	20050524	3.71	3.71	3.68	3.7	67831
SONAECOM	20050525	3.69	3.69	3.64	3.66	254229
SONAECOM	20050526	3.68	3.68	3.65	3.65	31347
SONAECOM	20050527	3.64	3.67	3.6	3.6	88419
SONAECOM	20050530	3.55	3.59	3.54	3.56	87333
SONAECOM	20050531	3.55	3.56	3.5	3.5	201885
SONAECOM	20050601	3.53	3.57	3.5	3.56	218546
SONAECOM	20050602	3.58	3.58	3.42	3.47	524997
SONAECOM	20050603	3.48	3.49	3.35	3.37	797336
SONAECOM	20050606	3.33	3.39	3.31	3.34	394598
SONAECOM	20050607	3.35	3.4	3.33	3.33	312720
SONAECOM	20050608	3.34	3.34	3.21	3.22	406905
SONAECOM	20050609	3.21	3.28	3.2	3.23	674176
SONAECOM	20050610	3.35	3.55	3.35	3.55	1536523
SONIND	20040112	2.4	2.44	2.37	2.37	10760
SONIND	20040113	2.42	2.42	2.36	2.42	12012
SONIND	20040114	2.41	2.41	2.37	2.4	15100
SONIND	20040115	2.37	2.41	2.37	2.37	3800
SONIND	20040116	2.43	2.48	2.4	2.43	19027
SONIND	20040119	2.43	2.44	2.41	2.41	2446
SONIND	20040120	2.41	2.41	2.4	2.4	4154
SONIND	20040121	2.41	2.42	2.41	2.42	3300
SONIND	20040122	2.4	2.41	2.4	2.41	2653
SONIND	20040123	2.43	2.43	2.43	2.43	300
SONIND	20040126	2.44	2.44	2.4	2.4	1510
SONIND	20040127	2.41	2.43	2.41	2.43	900
SONIND	20040128	2.43	2.44	2.41	2.44	3814
SONIND	20040129	2.41	2.43	2.39	2.41	2796
SONIND	20040130	2.44	2.45	2.44	2.45	4650
SONIND	20040202	2.4	2.41	2.4	2.41	2580
SONIND	20040203	2.41	2.43	2.39	2.43	1319
SONIND	20040204	2.42	2.42	2.41	2.42	1600
SONIND	20040205	2.39	2.39	2.39	2.39	400
SONIND	20040206	2.38	2.4	2.38	2.4	263
SONIND	20040209	2.4	2.4	2.38	2.38	100
SONIND	20040210	2.4	2.45	2.4	2.45	8646
SONIND	20040211	2.46	2.87	2.46	2.81	81775
SONIND	20040212	2.84	3.32	2.84	3.27	58527
SONIND	20040213	3.32	4.7	3.32	4.1	240254
SONIND	20040216	3.6	4	3.32	3.66	129310
SONIND	20040217	3.79	4	3.78	3.95	60651
SONIND	20040218	4.01	4.06	3.92	3.95	53486
SONIND	20040219	3.96	3.96	3.8	3.9	23976
SONIND	20040220	3.85	3.85	3.8	3.8	5844
SONIND	20040223	3.78	3.78	3.5	3.75	37864
SONIND	20040224	3.78	3.78	3.65	3.67	3120
SONIND	20040225	3.65	3.78	3.65	3.73	13942
SONIND	20040226	3.79	3.79	3.68	3.7	12280
SONIND	20040227	3.68	3.77	3.67	3.68	5088
SONIND	20040301	3.93	3.93	3.72	3.77	25226
SONIND	20040302	3.78	3.81	3.76	3.76	2354
SONIND	20040303	3.73	3.85	3.73	3.84	7450
SONIND	20040304	3.84	3.84	3.75	3.83	4635
SONIND	20040305	3.77	3.83	3.77	3.82	15389
SONIND	20040308	3.82	3.93	3.82	3.86	10668
SONIND	20040309	3.86	3.88	3.8	3.86	33470
SONIND	20040310	3.82	3.86	3.82	3.82	7500
SONIND	20040311	3.8	3.8	3.6	3.65	9732
SONIND	20040312	3.61	3.9	3.37	3.81	17902
SONIND	20040315	3.63	3.7	3.63	3.64	5043
SONIND	20040316	3.63	3.7	3.43	3.43	4103
SONIND	20040317	3.51	3.62	3.46	3.58	4608
SONIND	20040318	3.63	3.78	3.62	3.62	11070
SONIND	20040319	3.75	3.75	3.62	3.7	775
SONIND	20040322	3.65	3.69	3.51	3.62	7259
SONIND	20040323	3.5	3.56	3.38	3.56	2054
SONIND	20040324	3.45	3.51	3.41	3.41	1049
SONIND	20040325	3.31	3.55	3.31	3.53	7095
SONIND	20040326	3.48	3.55	3.43	3.43	10330
SONIND	20040329	3.43	3.47	3.43	3.47	1445
SONIND	20040330	3.43	3.47	3.38	3.47	1641
SONIND	20040331	3.39	3.45	3.33	3.44	4045
SONIND	20040401	3.38	3.42	3.38	3.4	2015
SONIND	20040402	3.43	3.58	3.35	3.45	11110
SONIND	20040405	3.45	3.52	3.43	3.51	2060
SONIND	20040406	3.45	3.57	3.43	3.57	8851
SONIND	20040407	3.56	3.56	3.51	3.52	2800
SONIND	20040408	3.52	3.53	3.52	3.53	1255
SONIND	20040413	3.51	3.55	3.5	3.55	4606
SONIND	20040414	0	0	0	3.55	0
SONIND	20040415	3.5	3.5	3.42	3.42	9448
SONIND	20040416	3.41	3.45	3.38	3.42	5120
SONIND	20040419	3.4	3.4	3.4	3.4	600
SONIND	20040420	3.4	3.44	3.37	3.44	3600
SONIND	20040421	3.36	3.4	3.36	3.4	1930
SONIND	20040422	3.4	3.4	3.35	3.4	1041
SONIND	20040423	3.35	3.42	3.35	3.4	10743
SONIND	20040426	0	0	0	3.4	0
SONIND	20040427	3.38	3.42	3.38	3.38	1900
SONIND	20040428	3.38	3.43	3.38	3.41	14532
SONIND	20040429	3.4	3.45	3.4	3.45	2811
SONIND	20040430	3.39	3.46	3.38	3.46	1460
SONIND	20040503	0	0	0	3.46	0
SONIND	20040504	3.45	3.45	3.35	3.35	6304
SONIND	20040505	3.42	3.42	3.37	3.38	1897
SONIND	20040506	3.41	3.55	3.41	3.41	27373
SONIND	20040507	3.39	3.54	3.39	3.52	2070
SONIND	20040510	3.48	3.48	3.47	3.48	220
SONIND	20040511	3.46	3.5	3.4	3.49	3935
SONIND	20040512	3.53	3.53	3.43	3.43	7016
SONIND	20040513	3.48	3.51	3.44	3.44	2170
SONIND	20040514	3.47	3.47	3.44	3.44	4418
SONIND	20040517	3.43	3.45	3.4	3.45	4815
SONIND	20040518	3.4	3.44	3.4	3.4	6459
SONIND	20040519	3.4	3.45	3.4	3.45	1168
SONIND	20040520	3.4	3.45	3.4	3.45	1574
SONIND	20040521	3.41	3.41	3.41	3.41	3700
SONIND	20040524	0	0	0	3.41	0
SONIND	20040525	3.42	3.42	3.4	3.4	550
SONIND	20040526	3.4	3.43	3.4	3.4	2503
SONIND	20040527	3.4	3.4	3.4	3.4	5747
SONIND	20040528	3.38	3.42	3.37	3.4	1471
SONIND	20040531	3.35	3.45	3.35	3.45	480
SONIND	20040601	3.45	3.45	3.45	3.45	50
SONIND	20040602	0	0	0	3.45	0
SONIND	20040603	3.43	3.43	3.39	3.39	600
SONIND	20040604	3.43	3.43	3.43	3.43	75
SONIND	20040607	3.36	3.49	3.36	3.39	5259
SONIND	20040608	3.5	3.5	3.41	3.5	1663
SONIND	20040609	3.5	3.5	3.4	3.4	1860
SONIND	20040610	0	0	0	3.4	0
SONIND	20040611	3.4	3.5	3.4	3.5	844
SONIND	20040614	3.46	3.48	3.4	3.43	8255
SONIND	20040615	3.5	3.5	3.41	3.46	5227
SONIND	20040616	3.41	3.49	3.41	3.45	6050
SONIND	20040617	3.41	3.46	3.41	3.44	16175
SONIND	20040618	3.45	3.45	3.42	3.43	7775
SONIND	20040621	3.41	3.45	3.41	3.41	2557
SONIND	20040622	3.44	3.49	3.44	3.48	1307
SONIND	20040623	3.48	3.49	3.44	3.44	5251
SONIND	20040624	3.43	3.43	3.43	3.43	200
SONIND	20040625	3.41	3.41	3.41	3.41	926
SONIND	20040628	3.41	3.5	3.41	3.41	2765
SONIND	20040629	3.41	3.55	3.41	3.55	2425
SONIND	20040630	3.5	3.7	3.5	3.7	8400
SONIND	20040701	3.7	3.78	3.58	3.58	2520
SONIND	20040702	3.62	3.67	3.58	3.65	345
SONIND	20040706	3.58	3.58	3.57	3.57	1050
SONIND	20040707	3.57	3.57	3.51	3.55	2858
SONIND	20040708	3.57	3.57	3.5	3.5	2729
SONIND	20040709	3.51	3.58	3.5	3.58	3049
SONIND	20040712	3.5	3.78	3.5	3.78	4225
SONIND	20040713	3.75	3.88	3.68	3.8	5556
SONIND	20040714	3.8	3.8	3.68	3.8	2517
SONIND	20040715	3.59	3.76	3.58	3.62	960
SONIND	20040716	3.63	3.76	3.63	3.75	107
SONIND	20040719	3.63	3.65	3.56	3.62	2523
SONIND	20040720	3.62	3.62	3.62	3.62	100
SONIND	20040721	3.6	3.7	3.5	3.7	4340
SONIND	20040722	3.5	3.52	3.5	3.52	700
SONIND	20040723	3.55	3.68	3.52	3.68	4944
SONIND	20040726	3.67	3.68	3.54	3.68	1225
SONIND	20040727	3.65	3.7	3.61	3.63	6694
SONIND	20040728	3.69	3.8	3.69	3.73	13424
SONIND	20040729	3.73	3.8	3.73	3.78	3580
SONIND	20040730	3.78	3.79	3.73	3.78	7034
SONIND	20040802	3.78	3.8	3.73	3.74	4363
SONIND	20040803	3.75	3.84	3.73	3.84	18234
SONIND	20040804	3.74	3.74	3.73	3.73	700
SONIND	20040805	0	0	0	3.73	0
SONIND	20040806	3.74	3.74	3.74	3.74	400
SONIND	20040809	3.73	3.73	3.73	3.73	2050
SONIND	20040810	3.79	3.8	3.72	3.73	3029
SONIND	20040811	3.8	3.8	3.74	3.77	1400
SONIND	20040812	3.75	3.75	3.75	3.75	152
SONIND	20040813	3.73	3.89	3.73	3.76	10178
SONIND	20040816	3.76	3.76	3.74	3.75	1750
SONIND	20040817	0	0	0	3.75	0
SONIND	20040818	3.88	3.88	3.73	3.73	2974
SONIND	20040820	3.69	3.69	3.69	3.69	270
SONIND	20040823	3.69	3.73	3.66	3.73	1900
SONIND	20040824	3.67	3.68	3.67	3.68	132
SONIND	20040825	3.7	3.7	3.64	3.64	2000
SONIND	20040826	3.65	3.65	3.65	3.65	250
SONIND	20040827	3.7	3.7	3.7	3.7	800
SONIND	20040830	3.66	3.76	3.66	3.7	655
SONIND	20040831	3.63	3.79	3.62	3.79	3800
SONIND	20040901	3.65	3.65	3.65	3.65	70
SONIND	20040902	3.75	3.8	3.68	3.68	3300
SONIND	20040903	3.7	3.72	3.68	3.72	4578
SONIND	20040906	3.71	3.71	3.71	3.71	2329
SONIND	20040907	3.71	3.71	3.71	3.71	100
SONIND	20040908	3.71	3.75	3.71	3.71	12831
SONIND	20040909	3.71	3.71	3.71	3.71	800
SONIND	20040910	3.71	3.71	3.71	3.71	470
SONIND	20040913	3.72	3.98	3.72	3.9	15849
SONIND	20040914	3.84	3.84	3.84	3.84	200
SONIND	20040915	3.85	3.95	3.85	3.9	3400
SONIND	20040916	3.9	3.95	3.9	3.94	2900
SONIND	20040917	3.94	3.95	3.87	3.87	2162
SONIND	20040920	3.87	3.87	3.86	3.86	2600
SONIND	20040921	3.87	3.87	3.84	3.87	3278
SONIND	20040922	3.87	3.93	3.87	3.93	1340
SONIND	20040923	3.92	4.26	3.91	4.08	45194
SONIND	20040924	4.03	4.15	3.97	3.97	14254
SONIND	20040927	4.01	4.04	4.01	4.02	3113
SONIND	20040928	4.04	4.04	4.02	4.02	5370
SONIND	20040929	4	4.12	4	4.11	15624
SONIND	20040930	4.06	4.19	4.06	4.19	14878
SONIND	20041001	4.15	4.3	4.11	4.29	24491
SONIND	20041004	4.3	4.43	4.25	4.35	8414
SONIND	20041005	4.35	4.44	4.35	4.44	4695
SONIND	20041006	4.44	4.44	4.35	4.37	12376
SONIND	20041007	4.4	4.4	4.27	4.32	11842
SONIND	20041008	4.33	4.45	4.32	4.4	14633
SONIND	20041011	4.25	4.48	4.25	4.48	26508
SONIND	20041012	4.47	4.59	4.4	4.45	9601
SONIND	20041013	4.42	4.47	4.42	4.43	8786
SONIND	20041014	4.43	4.46	4.4	4.43	12320
SONIND	20041015	4.45	4.45	4.41	4.41	3180
SONIND	20041018	4.41	4.49	4.41	4.49	13485
SONIND	20041019	4.5	4.52	4.5	4.52	4200
SONIND	20041020	4.47	4.59	4.36	4.5	20044
SONIND	20041021	4.5	4.5	4.46	4.46	561
SONIND	20041022	4.47	4.49	4.46	4.48	2347
SONIND	20041025	4.47	4.7	4.47	4.58	14899
SONIND	20041026	4.52	4.67	4.52	4.67	719
SONIND	20041027	4.65	4.74	4.54	4.74	6552
SONIND	20041028	4.74	4.74	4.66	4.66	6500
SONIND	20041029	4.67	4.67	4.65	4.67	3700
SONIND	20041101	4.73	4.73	4.73	4.73	100
SONIND	20041102	4.65	4.71	4.6	4.65	15834
SONIND	20041103	4.65	4.67	4.62	4.62	3650
SONIND	20041104	4.59	4.62	4.55	4.62	2939
SONIND	20041107	4.6	4.65	4.6	4.65	2060
SONIND	20041108	4.62	4.64	4.57	4.64	2750
SONIND	20041109	4.56	4.61	4.56	4.56	1077
SONIND	20041110	4.55	4.57	4.52	4.57	27517
SONIND	20041111	4.53	4.53	4.4	4.49	10102
SONIND	20041112	4.42	4.43	4.42	4.43	570
SONIND	20041115	4.44	4.48	4.44	4.44	5078
SONIND	20041116	4.44	4.5	4.44	4.5	4273
SONIND	20041117	4.5	4.55	4.47	4.48	11057
SONIND	20041118	4.48	4.53	4.48	4.53	7990
SONIND	20041119	4.52	4.52	4.45	4.45	28693
SONIND	20041122	4.44	4.44	4.44	4.44	1800
SONIND	20041123	4.44	4.45	4.44	4.45	1400
SONIND	20041124	4.45	4.45	4.45	4.45	250
SONIND	20041125	4.45	4.46	4.45	4.46	700
SONIND	20041126	4.5	4.78	4.5	4.78	29631
SONIND	20041129	4.76	4.78	4.65	4.66	13410
SONIND	20041130	4.78	4.78	4.63	4.76	14665
SONIND	20041201	0	0	0	4.76	0
SONIND	20041202	4.62	4.7	4.62	4.7	3642
SONIND	20041203	4.65	4.7	4.65	4.7	600
SONIND	20041206	4.7	4.7	4.63	4.63	6793
SONIND	20041207	4.63	4.73	4.63	4.7	4556
SONIND	20041208	4.7	4.7	4.7	4.7	1369
SONIND	20041209	4.7	4.75	4.7	4.7	8300
SONIND	20041210	4.74	4.74	4.74	4.74	5000
SONIND	20041213	4.74	4.76	4.74	4.76	6383
SONIND	20041214	4.72	4.78	4.72	4.78	8053
SONIND	20041215	4.72	4.85	4.72	4.8	19932
SONIND	20041216	4.84	4.95	4.84	4.92	10920
SONIND	20041217	4.92	4.96	4.92	4.96	12714
SONIND	20041220	4.96	4.96	4.84	4.94	6210
SONIND	20041221	4.95	4.95	4.88	4.95	3900
SONIND	20041222	4.95	4.96	4.9	4.91	10200
SONIND	20041223	4.89	4.95	4.89	4.9	672
SONIND	20041224	0	0	0	4.9	0
SONIND	20041227	4.95	4.95	4.9	4.95	2863
SONIND	20041228	4.9	4.9	4.9	4.9	2001
SONIND	20041229	4.9	4.9	4.9	4.9	2000
SONIND	20041230	4.9	4.9	4.85	4.85	1700
SONIND	20041231	4.85	4.85	4.85	4.85	1500
SONIND	20050103	4.8	4.82	4.8	4.82	840
SONIND	20050104	4.9	4.9	4.79	4.79	1797
SONIND	20050105	4.95	4.95	4.9	4.95	5376
SONIND	20050106	4.95	5	4.94	4.95	16463
SONIND	20050107	4.96	5.05	4.96	4.97	23597
SONIND	20050110	4.96	4.96	4.92	4.92	11548
SONIND	20050111	4.91	5	4.91	5	21600
SONIND	20050112	4.93	4.93	4.93	4.93	54
SONIND	20050114	5.01	5.01	4.94	5	6164
SONIND	20050118	4.91	5	4.91	5	14416
SONIND	20050119	4.93	5.05	4.93	5	36304
SONIND	20050120	5	5	5	5	820
SONIND	20050121	5	5.06	4.96	5.06	7314
SONIND	20050124	5.06	5.06	5.06	5.06	6000
SONIND	20050125	4.98	4.98	4.98	4.98	250
SONIND	20050126	5	5.01	5	5	7260
SONIND	20050127	5	5	5	5	1714
SONIND	20050128	5	5	4.99	5	926
SONIND	20050131	5	5	5	5	6374
SONIND	20050201	4.98	5	4.98	5	1191
SONIND	20050202	5	5.01	5	5	17334
SONIND	20050203	5	5.02	5	5	2600
SONIND	20050207	5	5	5	5	2301
SONIND	20050208	5.03	5.03	5.01	5.01	2200
SONIND	20050209	5.03	5.03	5.01	5.01	1852
SONIND	20050210	5.01	5.01	5	5	530
SONIND	20050211	5.01	5.01	5.01	5.01	1000
SONIND	20050214	5	5.04	5	5.01	4743
SONIND	20050215	5.01	5.01	5	5.01	7472
SONIND	20050216	5.02	5.03	5	5.03	5546
SONIND	20050217	5.03	5.03	5	5	1700
SONIND	20050218	5	5.01	5	5.01	2593
SONIND	20050221	5.01	5.01	5.01	5.01	40
SONIND	20050222	5.01	5.01	5	5	22310
SONIND	20050223	5	5	5	5	3100
SONIND	20050224	5	5	5	5	3592
SONIND	20050225	5.02	5.06	5.02	5.02	5192
SONIND	20050228	5.02	5.02	5.02	5.02	100
SONIND	20050301	5.02	5.2	5	5.1	9536
SONIND	20050302	5.15	5.15	5.1	5.1	3464
SONIND	20050303	5.1	5.2	5.1	5.2	15711
SONIND	20050304	5.1	5.1	5.07	5.07	1000
SONIND	20050307	5.1	5.1	5.1	5.1	727
SONIND	20050308	5.1	5.11	5.05	5.1	1270
SONIND	20050309	5.1	5.1	5.1	5.1	450
SONIND	20050310	5.1	5.14	5.1	5.1	597
SONIND	20050311	5.1	5.1	5.1	5.1	1000
SONIND	20050314	5.1	5.1	5.04	5.04	8995
SONIND	20050315	5.03	5.04	5.03	5.04	126
SONIND	20050316	5.02	5.05	5	5	11353
SONIND	20050317	5	5.04	5	5	24464
SONIND	20050318	5	5.04	5	5.01	2418
SONIND	20050321	5	5.04	5	5.01	14335
SONIND	20050322	5	5.04	5	5	1315
SONIND	20050323	5.04	5.04	5	5	858
SONIND	20050329	5.05	5.05	5	5	767
SONIND	20050330	5.05	5.09	5.01	5.01	6051
SONIND	20050331	5.05	5.06	5	5.06	7575
SONIND	20050401	5	5.07	5	5.07	6117
SONIND	20050404	5	5.1	5	5.1	5316
SONIND	20050405	5.01	5.01	5	5	1590
SONIND	20050406	5.05	5.05	5	5	500
SONIND	20050407	5	5.05	5	5.05	1227
SONIND	20050408	5.05	5.06	5.04	5.04	691
SONIND	20050411	5.04	5.1	5.04	5.1	2167
SONIND	20050412	5.04	5.11	5.04	5.07	10183
SONIND	20050413	5.1	5.25	5.06	5.25	3515
SONIND	20050415	5.12	5.2	5.12	5.14	3388
SONIND	20050418	5.1	5.12	5.1	5.12	4567
SONIND	20050419	5.12	5.15	5.1	5.15	4092
SONIND	20050420	5.1	5.1	5.1	5.1	4120
SONIND	20050421	5.11	5.17	5.1	5.17	624
SONIND	20050422	5.12	5.12	5.1	5.12	2006
SONIND	20050425	5.12	5.12	5.12	5.12	1000
SONIND	20050426	5.1	5.17	5.1	5.17	130
SONIND	20050427	5.11	5.11	5.1	5.1	1380
SONIND	20050428	5.1	5.17	5.1	5.17	513
SONIND	20050429	0	0	0	5.17	0
SONIND	20050502	5.19	5.4	5.15	5.35	3755
SONIND	20050503	5.2	5.2	5.15	5.18	2848
SONIND	20050504	5.18	5.2	5.15	5.15	36483
SONIND	20050505	5.19	5.5	5.19	5.5	21447
SONIND	20050506	5.48	5.77	5.31	5.77	10252
SONIND	20050509	5.64	5.75	5.64	5.75	1020
SONIND	20050510	5.68	5.92	5.61	5.61	8000
SONIND	20050512	5.48	5.53	5.45	5.45	1558
SONIND	20050513	5.43	5.43	5.41	5.41	3100
SONIND	20050516	5.41	5.41	5.41	5.41	850
SONIND	20050517	5.41	5.41	5.41	5.41	76
SONIND	20050518	5.4	5.4	5.35	5.36	1321
SONIND	20050519	5.32	5.4	5.31	5.31	1687
SONIND	20050520	5.31	5.31	5.27	5.27	1300
SONIND	20050523	5.28	5.3	5.25	5.25	6281
SONIND	20050524	5.25	5.25	5.22	5.22	820
SONIND	20050525	5.25	5.25	5.25	5.25	2187
SONIND	20050526	5.29	5.29	5.25	5.25	13
SONIND	20050527	5.25	5.3	5.25	5.25	1625
SONIND	20050530	5.23	5.23	5.23	5.23	791
SONIND	20050531	5.21	5.28	5.16	5.27	19154
SONIND	20050601	5.25	5.25	5.25	5.25	500
SONIND	20050602	5.28	5.29	5.23	5.23	7272
SONIND	20050603	5.22	5.22	5.22	5.22	594
SONIND	20050606	5.25	5.25	5.25	5.25	3630
SONIND	20050607	5.19	5.28	5.19	5.19	2246
SONIND	20050608	5.18	5.27	5.18	5.2	7426
SONIND	20050609	5.25	5.25	5.18	5.18	1417
SONIND	20050610	5.15	5.24	5.15	5.24	1371
SPORTING	20040112	2.89	2.89	2.85	2.85	1630
SPORTING	20040113	2.83	2.85	2.81	2.85	3647
SPORTING	20040114	2.85	2.89	2.82	2.83	2342
SPORTING	20040115	2.82	2.88	2.81	2.81	1652
SPORTING	20040116	2.81	2.88	2.81	2.88	8960
SPORTING	20040119	2.85	2.88	2.81	2.81	1554
SPORTING	20040120	2.82	2.82	2.76	2.78	4113
SPORTING	20040121	2.75	2.77	2.75	2.77	372
SPORTING	20040122	2.77	2.85	2.77	2.79	500
SPORTING	20040123	2.78	2.8	2.78	2.78	2372
SPORTING	20040126	2.85	2.85	2.75	2.8	2692
SPORTING	20040127	2.75	2.8	2.75	2.76	1742
SPORTING	20040128	2.8	2.8	2.76	2.76	904
SPORTING	20040129	2.8	2.82	2.76	2.8	1535
SPORTING	20040130	2.82	2.87	2.77	2.86	10988
SPORTING	20040202	2.79	2.8	2.78	2.8	1144
SPORTING	20040203	2.77	2.77	2.77	2.77	1040
SPORTING	20040204	2.77	2.77	2.76	2.76	2013
SPORTING	20040205	2.76	2.76	2.76	2.76	47
SPORTING	20040206	2.76	2.8	2.76	2.8	772
SPORTING	20040209	2.76	2.76	2.74	2.74	889
SPORTING	20040210	2.74	2.77	2.74	2.74	1974
SPORTING	20040211	2.73	2.73	2.71	2.73	270
SPORTING	20040212	2.73	2.73	2.71	2.71	3644
SPORTING	20040213	2.71	2.75	2.7	2.75	1176
SPORTING	20040217	2.72	2.75	2.7	2.7	2842
SPORTING	20040218	2.72	2.75	2.72	2.72	2618
SPORTING	20040219	2.75	2.75	2.71	2.71	2329
SPORTING	20040220	2.71	2.72	2.71	2.72	577
SPORTING	20040223	2.73	2.73	2.7	2.71	1630
SPORTING	20040224	2.71	2.71	2.71	2.71	541
SPORTING	20040225	2.7	2.71	2.66	2.7	2406
SPORTING	20040226	2.67	2.67	2.66	2.67	922
SPORTING	20040227	2.67	2.7	2.67	2.67	1245
SPORTING	20040301	2.68	2.71	2.68	2.71	1494
SPORTING	20040302	2.71	2.71	2.68	2.68	2020
SPORTING	20040303	2.68	2.7	2.65	2.68	3415
SPORTING	20040304	2.69	2.7	2.67	2.7	3207
SPORTING	20040305	2.67	2.68	2.67	2.68	2612
SPORTING	20040308	2.7	2.79	2.7	2.75	10523
SPORTING	20040309	2.72	2.79	2.72	2.77	3588
SPORTING	20040310	2.78	2.8	2.78	2.8	2833
SPORTING	20040311	2.75	2.75	2.75	2.75	3657
SPORTING	20040312	2.75	2.79	2.75	2.79	2955
SPORTING	20040315	2.75	2.76	2.75	2.75	750
SPORTING	20040316	2.75	2.78	2.73	2.78	3619
SPORTING	20040317	2.79	2.79	2.74	2.79	73
SPORTING	20040318	2.79	2.82	2.79	2.82	5285
SPORTING	20040319	2.76	2.81	2.75	2.81	2868
SPORTING	20040322	2.75	2.79	2.75	2.79	415
SPORTING	20040323	2.75	2.75	2.65	2.75	1700
SPORTING	20040324	2.75	2.75	2.66	2.66	1500
SPORTING	20040325	2.67	2.67	2.67	2.67	422
SPORTING	20040326	2.7	2.7	2.67	2.67	1612
SPORTING	20040329	2.68	2.77	2.66	2.76	1565
SPORTING	20040330	2.67	2.67	2.67	2.67	32
SPORTING	20040331	2.67	2.67	2.67	2.67	110
SPORTING	20040401	2.67	2.67	2.62	2.65	1764
SPORTING	20040402	2.62	2.7	2.62	2.64	2080
SPORTING	20040405	2.7	2.71	2.64	2.65	1408
SPORTING	20040406	2.69	2.7	2.64	2.64	199
SPORTING	20040407	2.65	2.65	2.65	2.65	239
SPORTING	20040408	2.69	2.73	2.69	2.73	143
SPORTING	20040413	2.73	2.73	2.65	2.73	2942
SPORTING	20040414	2.66	2.73	2.66	2.73	149
SPORTING	20040415	2.7	2.71	2.63	2.7	2043
SPORTING	20040416	2.7	2.7	2.69	2.69	607
SPORTING	20040419	2.69	2.7	2.63	2.7	5238
SPORTING	20040420	2.65	2.75	2.65	2.68	4950
SPORTING	20040421	2.68	2.7	2.64	2.64	5516
SPORTING	20040422	2.62	2.62	2.62	2.62	10
SPORTING	20040423	2.62	2.63	2.62	2.63	511
SPORTING	20040426	2.64	2.64	2.61	2.62	832
SPORTING	20040427	2.61	2.62	2.61	2.61	170
SPORTING	20040428	2.61	2.61	2.61	2.61	10
SPORTING	20040429	2.62	2.79	2.62	2.66	11576
SPORTING	20040430	2.63	2.75	2.61	2.69	7137
SPORTING	20040503	2.55	2.6	2.55	2.57	2565
SPORTING	20040504	2.55	2.6	2.55	2.55	1810
SPORTING	20040505	2.58	2.58	2.55	2.55	822
SPORTING	20040506	2.55	2.58	2.55	2.56	2092
SPORTING	20040507	2.56	2.65	2.56	2.65	531
SPORTING	20040510	2.56	2.6	2.56	2.6	291
SPORTING	20040511	2.56	2.6	2.56	2.6	211
SPORTING	20040512	2.56	2.61	2.56	2.56	1382
SPORTING	20040513	2.56	2.56	2.55	2.56	3200
SPORTING	20040514	2.55	2.56	2.54	2.56	1201
SPORTING	20040517	2.5	2.56	2.4	2.41	3072
SPORTING	20040518	2.55	2.55	2.4	2.48	5678
SPORTING	20040519	2.55	2.56	2.55	2.56	1501
SPORTING	20040520	2.58	2.62	2.51	2.51	1712
SPORTING	20040521	2.56	2.56	2.56	2.56	803
SPORTING	20040524	2.56	2.62	2.51	2.62	1574
SPORTING	20040525	2.52	2.62	2.52	2.52	1771
SPORTING	20040526	2.6	2.6	2.52	2.52	110
SPORTING	20040527	2.52	2.52	2.51	2.51	2447
SPORTING	20040528	2.52	2.52	2.52	2.52	342
SPORTING	20040531	2.53	2.59	2.53	2.53	1093
SPORTING	20040601	2.55	2.6	2.51	2.51	4222
SPORTING	20040602	2.55	2.59	2.52	2.59	848
SPORTING	20040603	2.52	2.52	2.52	2.52	132
SPORTING	20040604	2.54	2.55	2.54	2.55	610
SPORTING	20040607	2.53	2.6	2.53	2.54	1159
SPORTING	20040608	2.55	2.55	2.55	2.55	200
SPORTING	20040609	0	0	0	2.55	0
SPORTING	20040610	2.54	2.54	2.54	2.54	100
SPORTING	20040611	2.55	2.56	2.55	2.56	2059
SPORTING	20040614	2.56	2.56	2.55	2.55	4970
SPORTING	20040615	2.56	2.6	2.56	2.56	3802
SPORTING	20040616	2.56	2.56	2.56	2.56	748
SPORTING	20040617	2.56	2.57	2.56	2.56	4499
SPORTING	20040618	2.56	2.57	2.53	2.53	4630
SPORTING	20040621	2.54	2.54	2.54	2.54	1902
SPORTING	20040622	2.53	2.54	2.53	2.54	722
SPORTING	20040623	2.53	2.53	2.51	2.53	1496
SPORTING	20040624	2.51	2.52	2.51	2.51	615
SPORTING	20040625	2.51	2.53	2.51	2.51	2087
SPORTING	20040628	2.53	2.53	2.45	2.53	10887
SPORTING	20040629	2.54	2.59	2.47	2.47	4589
SPORTING	20040630	2.47	2.5	2.47	2.47	529
SPORTING	20040701	2.48	2.5	2.48	2.5	537
SPORTING	20040702	2.49	2.49	2.49	2.49	22
SPORTING	20040705	2.5	2.5	2.48	2.48	1394
SPORTING	20040706	2.47	2.47	2.47	2.47	844
SPORTING	20040707	2.47	2.47	2.47	2.47	1152
SPORTING	20040708	2.47	2.48	2.47	2.48	511
SPORTING	20040709	2.5	2.5	2.5	2.5	920
SPORTING	20040712	2.55	2.57	2.55	2.55	371
SPORTING	20040713	2.55	2.55	2.51	2.51	1999
SPORTING	20040714	2.55	2.55	2.5	2.5	1813
SPORTING	20040715	2.51	2.52	2.51	2.51	1783
SPORTING	20040716	2.51	2.53	2.51	2.52	352
SPORTING	20040719	2.55	2.56	2.52	2.52	9140
SPORTING	20040720	2.55	2.55	2.52	2.52	382
SPORTING	20040721	2.52	2.55	2.52	2.54	380
SPORTING	20040722	2.54	2.55	2.52	2.52	1699
SPORTING	20040723	2.52	2.52	2.52	2.52	1062
SPORTING	20040726	2.52	2.52	2.5	2.5	1701
SPORTING	20040727	2.5	2.57	2.48	2.57	6429
SPORTING	20040728	2.54	2.54	2.52	2.52	1040
SPORTING	20040729	2.5	2.5	2.5	2.5	1600
SPORTING	20040730	2.49	2.52	2.49	2.5	1988
SPORTING	20040802	0	0	0	2.5	0
SPORTING	20040803	2.53	2.53	2.49	2.5	1593
SPORTING	20040804	2.53	2.53	2.5	2.5	522
SPORTING	20040805	2.49	2.54	2.45	2.51	4040
SPORTING	20040806	2.51	2.53	2.51	2.53	2031
SPORTING	20040809	2.56	2.56	2.46	2.56	721
SPORTING	20040810	2.54	2.56	2.54	2.56	1350
SPORTING	20040811	2.47	2.5	2.47	2.5	1309
SPORTING	20040812	2.46	2.59	2.46	2.47	2470
SPORTING	20040813	2.5	2.57	2.5	2.57	354
SPORTING	20040816	2.47	2.47	2.13	2.44	4587
SPORTING	20040817	2.44	2.52	2.44	2.52	816
SPORTING	20040818	2.48	2.48	2.48	2.48	1020
SPORTING	20040819	2.5	2.5	2.5	2.5	21
SPORTING	20040820	2.5	2.5	2.5	2.5	1553
SPORTING	20040823	2.5	2.55	2.5	2.55	751
SPORTING	20040824	2.55	2.55	2.55	2.55	4200
SPORTING	20040825	2.55	2.58	2.55	2.58	1109
SPORTING	20040826	2.55	2.64	2.55	2.64	32
SPORTING	20040827	2.55	2.65	2.5	2.64	2069
SPORTING	20040830	2.64	2.73	2.48	2.57	7830
SPORTING	20040831	2.55	2.59	2.52	2.59	3082
SPORTING	20040901	2.53	2.53	2.52	2.52	412
SPORTING	20040902	2.52	2.56	2.52	2.56	2574
SPORTING	20040903	2.53	2.53	2.53	2.53	20
SPORTING	20040906	2.53	2.53	2.53	2.53	475
SPORTING	20040907	2.52	2.53	2.52	2.53	322
SPORTING	20040908	2.53	2.54	2.53	2.53	1040
SPORTING	20040909	2.53	2.53	2.53	2.53	14
SPORTING	20040910	2.53	2.53	2.52	2.53	952
SPORTING	20040913	2.53	2.53	2.49	2.52	3882
SPORTING	20040914	2.48	2.52	2.48	2.52	402
SPORTING	20040915	2.52	2.52	2.52	2.52	232
SPORTING	20040916	2.5	2.5	2.48	2.48	1080
SPORTING	20040917	2.52	2.52	2.52	2.52	118
SPORTING	20040920	2.55	2.55	2.5	2.5	810
SPORTING	20040921	2.5	2.5	2.49	2.5	1150
SPORTING	20040922	2.5	2.5	2.5	2.5	10
SPORTING	20040923	2.49	2.49	2.42	2.45	110
SPORTING	20040924	2.46	2.46	2.45	2.45	741
SPORTING	20040927	2.45	2.45	2.45	2.45	50
SPORTING	20040928	2.5	2.53	2.48	2.48	922
SPORTING	20040929	2.52	2.53	2.48	2.53	2652
SPORTING	20040930	2.53	2.53	2.53	2.53	250
SPORTING	20041001	2.53	2.53	2.53	2.53	50
SPORTING	20041004	2.53	2.53	2.31	2.32	192
SPORTING	20041005	0	0	0	2.32	0
SPORTING	20041006	2.42	2.45	2.42	2.45	450
SPORTING	20041007	2.42	2.42	2.42	2.42	74
SPORTING	20041008	2.45	2.45	2.43	2.43	380
SPORTING	20041011	2.47	2.58	2.47	2.47	1452
SPORTING	20041012	2.54	2.54	2.54	2.54	5
SPORTING	20041013	2.47	2.5	2.35	2.44	10432
SPORTING	20041014	2.41	2.47	2.41	2.47	3962
SPORTING	20041015	2.45	2.69	2.45	2.56	14175
SPORTING	20041018	2.51	2.6	2.46	2.5	3816
SPORTING	20041019	2.5	2.6	2.5	2.55	4483
SPORTING	20041020	2.55	2.6	2.55	2.55	3358
SPORTING	20041021	2.55	2.55	2.55	2.55	108
SPORTING	20041022	2.55	2.55	2.51	2.51	1936
SPORTING	20041025	2.51	2.55	2.51	2.55	773
SPORTING	20041026	2.55	2.59	2.55	2.59	1380
SPORTING	20041027	2.55	2.55	2.55	2.55	3
SPORTING	20041028	2.55	2.55	2.55	2.55	314
SPORTING	20041029	2.5	2.5	2.5	2.5	22
SPORTING	20041101	2.5	2.5	2.5	2.5	5
SPORTING	20041102	2.54	2.54	2.5	2.5	440
SPORTING	20041103	2.5	2.5	2.5	2.5	178
SPORTING	20041104	2.5	2.5	2.5	2.5	108
SPORTING	20041107	2.51	2.58	2.51	2.51	1024
SPORTING	20041108	2.51	2.51	2.5	2.5	4778
SPORTING	20041109	2.5	2.5	2.5	2.5	1182
SPORTING	20041110	2.5	2.5	2.5	2.5	6263
SPORTING	20041111	2.5	2.5	2.5	2.5	1188
SPORTING	20041112	2.5	2.5	2.5	2.5	2442
SPORTING	20041115	2.5	2.5	2.5	2.5	1144
SPORTING	20041116	2.5	2.5	2.5	2.5	681
SPORTING	20041117	2.5	2.5	2.5	2.5	4066
SPORTING	20041118	2.5	2.5	2.5	2.5	1542
SPORTING	20041119	2.5	2.5	2.5	2.5	182
SPORTING	20041122	2.48	2.5	2.39	2.45	488
SPORTING	20041123	2.45	2.5	2.45	2.5	2312
SPORTING	20041124	2.5	2.51	2.45	2.45	420
SPORTING	20041125	2.45	2.5	2.45	2.5	257
SPORTING	20041126	2.46	2.5	2.45	2.5	232
SPORTING	20041129	2.45	2.5	2.45	2.5	247
SPORTING	20041130	2.45	2.45	2.45	2.45	600
SPORTING	20041201	0	0	0	2.45	0
SPORTING	20041202	2.45	2.46	2.45	2.46	42
SPORTING	20041203	2.46	2.46	2.45	2.45	887
SPORTING	20041206	2.47	2.47	2.47	2.47	64
SPORTING	20041207	2.5	2.5	2.47	2.47	160
SPORTING	20041208	0	0	0	2.47	0
SPORTING	20041209	2.47	2.5	2.47	2.47	286
SPORTING	20041210	2.47	2.47	2.47	2.47	84
SPORTING	20041213	2.47	2.47	2.47	2.47	10
SPORTING	20041214	2.45	2.5	2.45	2.5	294
SPORTING	20041215	2.45	2.45	2.42	2.42	422
SPORTING	20041216	2.5	2.5	2.42	2.43	735
SPORTING	20041217	2.45	2.45	2.42	2.42	642
SPORTING	20041220	2.43	2.48	2.4	2.48	1053
SPORTING	20041221	2.48	2.48	2.43	2.43	672
SPORTING	20041222	2.43	2.46	2.43	2.44	401
SPORTING	20041223	2.44	2.54	2.44	2.54	1056
SPORTING	20041224	0	0	0	2.54	0
SPORTING	20041227	2.46	2.54	2.46	2.54	33
SPORTING	20041228	2.46	2.46	2.46	2.46	144
SPORTING	20041229	2.45	2.5	2.44	2.5	1500
SPORTING	20041230	2.49	2.58	2.49	2.49	1357
SPORTING	20041231	2.58	2.58	2.58	2.58	250
SPORTING	20050103	2.6	2.6	2.44	2.6	3496
SPORTING	20050104	2.44	2.58	2.44	2.58	15
SPORTING	20050105	2.45	2.58	2.45	2.58	408
SPORTING	20050106	2.58	2.58	2.48	2.52	4458
SPORTING	20050107	2.54	2.54	2.5	2.5	639
SPORTING	20050110	2.6	2.75	2.6	2.75	23636
SPORTING	20050111	2.74	2.84	2.65	2.84	35036
SPORTING	20050112	2.72	2.88	2.72	2.75	11783
SPORTING	20050114	2.61	2.69	2.61	2.69	7073
SPORTING	20050117	2.65	2.65	2.62	2.65	6631
SPORTING	20050118	2.6	2.69	2.59	2.59	330
SPORTING	20050119	2.65	2.68	2.6	2.6	2066
SPORTING	20050120	2.6	2.68	2.6	2.62	2991
SPORTING	20050121	2.68	2.69	2.62	2.69	7505
SPORTING	20050124	2.7	2.76	2.7	2.71	14848
SPORTING	20050125	2.75	2.8	2.73	2.8	6025
SPORTING	20050126	2.8	2.8	2.72	2.78	9055
SPORTING	20050127	2.72	2.75	2.7	2.7	7424
SPORTING	20050128	2.7	2.75	2.7	2.75	1420
SPORTING	20050131	2.79	2.99	2.79	2.99	16299
SPORTING	20050201	2.99	2.99	2.71	2.84	12310
SPORTING	20050202	2.77	2.9	2.77	2.9	3041
SPORTING	20050203	2.85	2.9	2.83	2.9	2662
SPORTING	20050207	2.84	2.84	2.78	2.79	20027
SPORTING	20050208	2.79	2.79	2.77	2.77	4142
SPORTING	20050209	2.79	2.88	2.77	2.88	5395
SPORTING	20050210	2.86	2.86	2.79	2.8	217
SPORTING	20050211	2.82	2.88	2.81	2.88	5994
SPORTING	20050214	2.9	2.95	2.86	2.94	9656
SPORTING	20050215	2.92	2.92	2.85	2.85	2330
SPORTING	20050216	2.87	2.93	2.87	2.93	3640
SPORTING	20050217	2.95	2.95	2.88	2.88	3270
SPORTING	20050218	2.92	2.99	2.89	2.96	13130
SPORTING	20050221	2.93	2.93	2.81	2.81	1402
SPORTING	20050222	2.88	2.88	2.81	2.82	7870
SPORTING	20050223	2.82	2.83	2.82	2.82	3535
SPORTING	20050224	2.82	2.91	2.82	2.91	832
SPORTING	20050225	2.89	2.9	2.89	2.9	1700
SPORTING	20050228	2.9	2.91	2.85	2.91	4416
SPORTING	20050301	2.81	2.81	2.81	2.81	691
SPORTING	20050302	2.82	2.85	2.82	2.85	6300
SPORTING	20050303	2.85	2.9	2.84	2.89	4521
SPORTING	20050304	2.88	2.88	2.84	2.84	365
SPORTING	20050307	2.81	2.81	2.76	2.76	5877
SPORTING	20050308	2.8	2.8	2.76	2.76	3176
SPORTING	20050309	2.77	2.77	2.7	2.7	5680
SPORTING	20050310	2.55	2.75	2.55	2.74	3068
SPORTING	20050311	2.74	2.75	2.61	2.7	6057
SPORTING	20050314	2.7	2.7	2.53	2.66	19518
SPORTING	20050315	2.66	2.68	2.62	2.62	1823
SPORTING	20050316	2.58	2.66	2.58	2.65	301
SPORTING	20050317	2.65	2.67	2.6	2.67	2505
SPORTING	20050318	2.65	2.67	2.65	2.66	2458
SPORTING	20050321	2.65	2.65	2.56	2.6	1059
SPORTING	20050322	2.63	2.66	2.58	2.63	1464
SPORTING	20050323	2.56	2.6	2.56	2.6	979
SPORTING	20050329	2.55	2.57	2.51	2.51	798
SPORTING	20050330	2.5	2.53	2.5	2.5	4015
SPORTING	20050401	2.5	2.55	2.5	2.55	495
SPORTING	20050404	2.55	2.55	2.55	2.55	900
SPORTING	20050405	2.52	2.55	2.51	2.51	1869
SPORTING	20050406	2.6	2.6	2.55	2.59	1450
SPORTING	20050407	2.6	2.6	2.55	2.6	1572
SPORTING	20050408	2.53	2.53	2.53	2.53	180
SPORTING	20050411	2.63	2.77	2.6	2.77	9461
SPORTING	20050412	2.75	2.75	2.64	2.65	2775
SPORTING	20050413	2.74	2.74	2.7	2.7	1039
SPORTING	20050415	2.85	2.9	2.76	2.82	25850
SPORTING	20050418	2.87	2.95	2.85	2.93	28572
SPORTING	20050419	2.95	3.2	2.95	3.19	49751
SPORTING	20050420	3.2	3.24	3.12	3.2	29328
SPORTING	20050421	3.24	3.25	3.15	3.25	11620
SPORTING	20050422	3.25	3.28	3.21	3.28	12943
SPORTING	20050425	3.1	3.1	2.98	3.04	17810
SPORTING	20050426	3	3.05	3	3.02	11285
SPORTING	20050427	3.08	3.08	3.02	3.02	6107
SPORTING	20050428	3.07	3.25	3.07	3.23	15432
SPORTING	20050429	3.05	3.16	3.04	3.05	7554
SPORTING	20050502	3.05	3.19	3.05	3.18	15403
SPORTING	20050503	3.18	3.18	3.11	3.12	2243
SPORTING	20050504	3.16	3.16	3.07	3.14	7910
SPORTING	20050505	3.15	3.22	3.15	3.16	12800
SPORTING	20050506	3.33	3.5	3.21	3.21	131404
SPORTING	20050509	3.34	3.48	3.34	3.44	81234
SPORTING	20050510	3.65	3.66	3.45	3.47	95460
SPORTING	20050512	3.4	3.4	3.29	3.39	34729
SPORTING	20050513	3.32	3.42	3.32	3.33	53110
SPORTING	20050516	2.91	2.95	2.81	2.88	59492
SPORTING	20050517	2.91	3	2.9	2.96	50487
SPORTING	20050518	2.97	3	2.94	2.96	73268
SPORTING	20050519	2.26	2.47	2.26	2.44	134029
SPORTING	20050520	2.5	2.5	2.44	2.5	38061
SPORTING	20050523	2.47	2.5	2.45	2.47	16145
SPORTING	20050524	2.47	2.5	2.45	2.5	6502
SPORTING	20050525	2.5	2.51	2.46	2.46	8813
SPORTING	20050526	2.5	2.5	2.46	2.46	6250
SPORTING	20050527	2.4	2.46	2.35	2.46	13947
SPORTING	20050530	2.42	2.45	2.41	2.43	3760
SPORTING	20050531	2.43	2.43	2.42	2.43	11426
SPORTING	20050601	2.43	2.43	2.43	2.43	230
SPORTING	20050602	2.43	2.45	2.42	2.42	16378
SPORTING	20050603	2.4	2.45	2.4	2.41	10100
SPORTING	20050606	2.43	2.43	2.43	2.43	1290
SPORTING	20050607	2.43	2.44	2.43	2.43	850
SPORTING	20050608	2.43	2.43	2.42	2.42	342
SPORTING	20050609	2.42	2.44	2.42	2.44	1255
SPORTING	20050610	2.44	2.44	2.42	2.42	1320
SUMOLIS	20040112	1.46	1.46	1.45	1.45	400
SUMOLIS	20040113	1.45	1.48	1.45	1.45	16370
SUMOLIS	20040114	1.45	1.48	1.42	1.48	11112
SUMOLIS	20040115	1.47	1.47	1.47	1.47	1450
SUMOLIS	20040116	1.46	1.46	1.44	1.45	2875
SUMOLIS	20040119	1.45	1.45	1.44	1.45	5050
SUMOLIS	20040120	1.45	1.45	1.45	1.45	5973
SUMOLIS	20040121	1.45	1.47	1.45	1.45	5540
SUMOLIS	20040122	1.44	1.45	1.44	1.45	1090
SUMOLIS	20040126	1.45	1.46	1.43	1.46	2185
SUMOLIS	20040127	1.46	1.46	1.44	1.44	1280
SUMOLIS	20040128	1.45	1.47	1.45	1.47	1600
SUMOLIS	20040129	1.46	1.46	1.45	1.46	1065
SUMOLIS	20040130	1.43	1.43	1.43	1.43	784
SUMOLIS	20040202	1.43	1.46	1.42	1.42	2200
SUMOLIS	20040204	1.43	1.43	1.42	1.42	3101
SUMOLIS	20040205	1.42	1.42	1.42	1.42	350
SUMOLIS	20040206	1.43	1.43	1.43	1.43	1350
SUMOLIS	20040209	1.44	1.44	1.43	1.43	5250
SUMOLIS	20040210	1.43	1.43	1.42	1.42	1500
SUMOLIS	20040211	1.43	1.45	1.42	1.42	6131
SUMOLIS	20040212	1.42	1.45	1.42	1.43	3100
SUMOLIS	20040213	1.45	1.47	1.45	1.46	21750
SUMOLIS	20040216	1.48	1.58	1.47	1.52	80032
SUMOLIS	20040217	1.56	1.6	1.54	1.59	74768
SUMOLIS	20040218	1.6	1.67	1.6	1.65	84809
SUMOLIS	20040219	1.65	1.65	1.58	1.63	33020
SUMOLIS	20040220	1.63	1.63	1.59	1.59	5250
SUMOLIS	20040223	1.59	1.6	1.57	1.57	10520
SUMOLIS	20040224	1.59	1.6	1.57	1.57	4500
SUMOLIS	20040225	1.6	1.6	1.53	1.59	8310
SUMOLIS	20040226	1.59	1.65	1.57	1.6	27456
SUMOLIS	20040227	1.61	1.76	1.6	1.71	45788
SUMOLIS	20040301	1.72	1.8	1.72	1.76	50862
SUMOLIS	20040302	1.82	1.9	1.82	1.88	150919
SUMOLIS	20040303	1.9	1.97	1.9	1.9	150899
SUMOLIS	20040304	1.91	1.93	1.86	1.88	57411
SUMOLIS	20040305	1.89	1.9	1.85	1.86	31561
SUMOLIS	20040308	1.85	1.89	1.82	1.85	53547
SUMOLIS	20040309	1.85	1.85	1.8	1.81	46026
SUMOLIS	20040310	1.8	1.8	1.71	1.76	26918
SUMOLIS	20040311	1.75	1.75	1.62	1.65	29742
SUMOLIS	20040312	1.61	1.77	1.58	1.77	69552
SUMOLIS	20040315	1.75	1.79	1.73	1.76	14100
SUMOLIS	20040316	1.72	1.74	1.71	1.71	8147
SUMOLIS	20040317	1.71	1.78	1.71	1.75	19060
SUMOLIS	20040318	1.75	1.81	1.73	1.77	17105
SUMOLIS	20040319	1.77	1.8	1.75	1.75	7170
SUMOLIS	20040322	1.76	1.76	1.71	1.71	10215
SUMOLIS	20040323	1.71	1.72	1.7	1.71	1235
SUMOLIS	20040324	1.68	1.69	1.65	1.69	5200
SUMOLIS	20040325	1.66	1.73	1.59	1.71	34117
SUMOLIS	20040326	1.71	1.71	1.67	1.67	8160
SUMOLIS	20040329	1.71	1.71	1.69	1.69	135
SUMOLIS	20040330	1.69	1.7	1.68	1.68	11600
SUMOLIS	20040331	1.64	1.73	1.64	1.65	12950
SUMOLIS	20040401	0	0	0	1.65	0
SUMOLIS	20040402	1.64	1.7	1.64	1.68	7417
SUMOLIS	20040405	1.7	1.7	1.66	1.66	4760
SUMOLIS	20040406	1.65	1.68	1.65	1.68	1505
SUMOLIS	20040407	1.68	1.68	1.65	1.65	1200
SUMOLIS	20040408	1.65	1.66	1.65	1.66	18070
SUMOLIS	20040413	1.66	1.66	1.64	1.66	6635
SUMOLIS	20040414	1.65	1.66	1.65	1.66	2910
SUMOLIS	20040415	1.66	1.73	1.66	1.72	36982
SUMOLIS	20040416	1.74	1.78	1.71	1.73	92465
SUMOLIS	20040419	1.74	1.85	1.73	1.82	136700
SUMOLIS	20040420	1.83	1.83	1.7	1.8	57703
SUMOLIS	20040421	1.77	1.77	1.74	1.76	11400
SUMOLIS	20040422	1.73	1.79	1.72	1.79	16503
SUMOLIS	20040423	1.74	1.77	1.72	1.77	4750
SUMOLIS	20040426	1.78	1.79	1.75	1.76	4957
SUMOLIS	20040427	1.73	1.75	1.72	1.75	4220
SUMOLIS	20040428	1.72	1.73	1.72	1.73	3150
SUMOLIS	20040429	1.73	1.73	1.69	1.69	8400
SUMOLIS	20040430	1.68	1.71	1.68	1.71	6181
SUMOLIS	20040503	1.71	1.71	1.71	1.71	1131
SUMOLIS	20040504	1.72	1.76	1.72	1.75	8750
SUMOLIS	20040505	0	0	0	1.75	0
SUMOLIS	20040506	1.72	1.72	1.7	1.7	4630
SUMOLIS	20040507	1.71	1.71	1.71	1.71	4671
SUMOLIS	20040510	1.71	1.71	1.71	1.71	5775
SUMOLIS	20040511	1.73	1.73	1.71	1.71	699
SUMOLIS	20040512	1.7	1.7	1.7	1.7	1000
SUMOLIS	20040513	1.7	1.71	1.68	1.69	7775
SUMOLIS	20040514	1.71	1.71	1.66	1.66	3910
SUMOLIS	20040517	1.65	1.65	1.54	1.6	12571
SUMOLIS	20040518	1.57	1.6	1.56	1.59	9560
SUMOLIS	20040519	1.61	1.63	1.59	1.6	70724
SUMOLIS	20040520	1.6	1.62	1.6	1.61	4186
SUMOLIS	20040521	1.62	1.62	1.6	1.6	3800
SUMOLIS	20040524	1.61	1.61	1.61	1.61	1100
SUMOLIS	20040525	1.61	1.61	1.57	1.58	4600
SUMOLIS	20040526	1.62	1.62	1.59	1.59	8617
SUMOLIS	20040527	1.6	1.6	1.58	1.6	3750
SUMOLIS	20040528	1.58	1.6	1.58	1.59	3120
SUMOLIS	20040531	1.57	1.58	1.57	1.58	8749
SUMOLIS	20040601	1.59	1.59	1.58	1.59	3500
SUMOLIS	20040602	1.58	1.59	1.57	1.57	950
SUMOLIS	20040603	1.56	1.58	1.55	1.58	4700
SUMOLIS	20040604	1.59	1.59	1.59	1.59	2600
SUMOLIS	20040607	1.59	1.59	1.57	1.57	2449
SUMOLIS	20040608	1.58	1.58	1.58	1.58	10000
SUMOLIS	20040609	1.59	1.59	1.59	1.59	250
SUMOLIS	20040610	1.57	1.57	1.57	1.57	800
SUMOLIS	20040611	1.58	1.58	1.57	1.57	1900
SUMOLIS	20040614	1.57	1.57	1.57	1.57	2450
SUMOLIS	20040615	1.58	1.58	1.58	1.58	600
SUMOLIS	20040616	1.59	1.59	1.55	1.56	3000
SUMOLIS	20040617	1.55	1.55	1.55	1.55	3000
SUMOLIS	20040618	1.56	1.56	1.55	1.55	1001
SUMOLIS	20040621	1.55	1.55	1.55	1.55	550
SUMOLIS	20040622	1.55	1.55	1.55	1.55	1865
SUMOLIS	20040623	1.55	1.56	1.55	1.56	640
SUMOLIS	20040624	1.57	1.57	1.56	1.57	13650
SUMOLIS	20040625	1.57	1.57	1.56	1.57	8199
SUMOLIS	20040628	1.55	1.57	1.55	1.56	3405
SUMOLIS	20040629	1.55	1.55	1.55	1.55	2970
SUMOLIS	20040630	1.55	1.55	1.54	1.54	2000
SUMOLIS	20040701	1.54	1.54	1.54	1.54	2400
SUMOLIS	20040702	1.54	1.54	1.54	1.54	500
SUMOLIS	20040705	1.54	1.54	1.54	1.54	1190
SUMOLIS	20040706	1.54	1.54	1.54	1.54	4000
SUMOLIS	20040707	1.54	1.54	1.48	1.48	12149
SUMOLIS	20040708	1.47	1.48	1.45	1.48	5400
SUMOLIS	20040712	1.48	1.48	1.47	1.47	1340
SUMOLIS	20040713	1.46	1.46	1.46	1.46	1000
SUMOLIS	20040714	1.43	1.46	1.43	1.45	1805
SUMOLIS	20040715	1.45	1.46	1.45	1.46	1080
SUMOLIS	20040719	1.44	1.44	1.44	1.44	150
SUMOLIS	20040720	1.44	1.45	1.4	1.45	11700
SUMOLIS	20040721	1.46	1.46	1.46	1.46	1050
SUMOLIS	20040722	1.45	1.45	1.45	1.45	10000
SUMOLIS	20040723	1.44	1.44	1.43	1.43	1757
SUMOLIS	20040726	1.41	1.41	1.41	1.41	250
SUMOLIS	20040727	1.44	1.44	1.44	1.44	150
SUMOLIS	20040728	1.45	1.45	1.41	1.41	1720
SUMOLIS	20040729	1.42	1.42	1.41	1.41	585
SUMOLIS	20040730	1.41	1.41	1.41	1.41	1300
SUMOLIS	20040802	0	0	0	1.41	0
SUMOLIS	20040803	1.41	1.42	1.32	1.35	13580
SUMOLIS	20040804	1.31	1.39	1.31	1.35	5096
SUMOLIS	20040805	1.35	1.35	1.34	1.34	700
SUMOLIS	20040806	1.32	1.32	1.32	1.32	280
SUMOLIS	20040809	1.3	1.32	1.3	1.3	1950
SUMOLIS	20040810	1.31	1.31	1.31	1.31	4470
SUMOLIS	20040811	0	0	0	1.31	0
SUMOLIS	20040812	1.32	1.36	1.31	1.31	4350
SUMOLIS	20040813	1.35	1.37	1.35	1.37	2000
SUMOLIS	20040816	0	0	0	1.37	0
SUMOLIS	20040817	1.38	1.38	1.34	1.34	2785
SUMOLIS	20040818	0	0	0	1.34	0
SUMOLIS	20040820	1.37	1.37	1.37	1.37	250
SUMOLIS	20040823	1.36	1.37	1.36	1.37	1035
SUMOLIS	20040824	1.38	1.39	1.38	1.39	1600
SUMOLIS	20040825	1.39	1.39	1.39	1.39	0
SUMOLIS	20040826	1.36	1.38	1.36	1.38	1050
SUMOLIS	20040827	1.39	1.39	1.39	1.39	2000
SUMOLIS	20040830	1.39	1.39	1.39	1.39	610
SUMOLIS	20040831	1.41	1.42	1.39	1.39	2000
SUMOLIS	20040901	1.42	1.42	1.39	1.39	900
SUMOLIS	20040903	1.39	1.39	1.39	1.39	5000
SUMOLIS	20040906	1.35	1.38	1.35	1.38	500
SUMOLIS	20040907	1.4	1.42	1.4	1.4	1000
SUMOLIS	20040908	1.4	1.42	1.4	1.42	2750
SUMOLIS	20040909	1.4	1.41	1.4	1.41	2800
SUMOLIS	20040910	1.42	1.43	1.35	1.43	6125
SUMOLIS	20040913	1.43	1.5	1.43	1.48	19812
SUMOLIS	20040914	1.5	1.54	1.48	1.52	14345
SUMOLIS	20040915	1.55	1.58	1.51	1.52	68799
SUMOLIS	20040916	1.55	1.55	1.5	1.52	7326
SUMOLIS	20040917	1.54	1.54	1.52	1.52	2650
SUMOLIS	20040920	1.54	1.55	1.51	1.53	19940
SUMOLIS	20040921	1.53	1.53	1.53	1.53	2100
SUMOLIS	20040922	1.53	1.56	1.51	1.52	38020
SUMOLIS	20040923	1.52	1.52	1.47	1.51	18855
SUMOLIS	20040924	1.51	1.53	1.51	1.53	4100
SUMOLIS	20040927	1.54	1.54	1.49	1.5	8100
SUMOLIS	20040928	1.49	1.49	1.49	1.49	8754
SUMOLIS	20040929	1.51	1.51	1.51	1.51	15
SUMOLIS	20040930	1.49	1.51	1.49	1.51	10461
SUMOLIS	20041001	1.51	1.51	1.48	1.48	2300
SUMOLIS	20041004	1.5	1.5	1.47	1.5	7600
SUMOLIS	20041005	1.5	1.5	1.5	1.5	2000
SUMOLIS	20041006	1.48	1.5	1.48	1.5	5445
SUMOLIS	20041007	1.47	1.5	1.47	1.48	3192
SUMOLIS	20041008	1.48	1.48	1.48	1.48	805
SUMOLIS	20041011	1.47	1.47	1.46	1.46	3195
SUMOLIS	20041012	1.47	1.47	1.45	1.45	3325
SUMOLIS	20041013	1.48	1.49	1.44	1.45	14890
SUMOLIS	20041014	1.43	1.43	1.42	1.43	9200
SUMOLIS	20041015	1.45	1.46	1.42	1.46	21800
SUMOLIS	20041018	1.43	1.46	1.43	1.45	7615
SUMOLIS	20041019	1.45	1.46	1.45	1.45	11245
SUMOLIS	20041020	1.43	1.46	1.43	1.43	32663
SUMOLIS	20041021	1.45	1.47	1.43	1.43	10900
SUMOLIS	20041022	1.43	1.45	1.4	1.4	26623
SUMOLIS	20041025	1.43	1.43	1.4	1.4	16420
SUMOLIS	20041026	1.43	1.43	1.4	1.41	10763
SUMOLIS	20041027	1.43	1.43	1.43	1.43	1000
SUMOLIS	20041028	1.43	1.43	1.43	1.43	30
SUMOLIS	20041029	1.41	1.42	1.39	1.4	13274
SUMOLIS	20041101	1.4	1.4	1.39	1.39	2000
SUMOLIS	20041102	1.39	1.39	1.39	1.39	3169
SUMOLIS	20041103	1.41	1.43	1.38	1.38	25150
SUMOLIS	20041104	1.39	1.4	1.39	1.4	10200
SUMOLIS	20041107	1.39	1.39	1.38	1.39	10420
SUMOLIS	20041108	1.4	1.42	1.39	1.42	14226
SUMOLIS	20041109	1.39	1.41	1.39	1.41	155
SUMOLIS	20041110	1.41	1.41	1.4	1.4	1250
SUMOLIS	20041111	1.4	1.41	1.4	1.41	2845
SUMOLIS	20041112	1.41	1.41	1.4	1.4	3535
SUMOLIS	20041115	1.39	1.39	1.38	1.38	5155
SUMOLIS	20041116	1.38	1.4	1.38	1.4	6050
SUMOLIS	20041117	1.39	1.41	1.39	1.41	4750
SUMOLIS	20041118	1.41	1.41	1.41	1.41	1707
SUMOLIS	20041119	1.39	1.41	1.38	1.41	4185
SUMOLIS	20041122	1.37	1.4	1.37	1.38	4684
SUMOLIS	20041123	1.39	1.4	1.39	1.4	2020
SUMOLIS	20041124	1.37	1.39	1.37	1.37	14576
SUMOLIS	20041125	1.37	1.38	1.36	1.36	5043
SUMOLIS	20041126	1.38	1.39	1.37	1.39	5260
SUMOLIS	20041129	1.39	1.39	1.39	1.39	1500
SUMOLIS	20041130	1.39	1.39	1.36	1.39	3120
SUMOLIS	20041201	0	0	0	1.39	0
SUMOLIS	20041202	1.36	1.36	1.35	1.35	2250
SUMOLIS	20041203	1.36	1.37	1.35	1.37	9884
SUMOLIS	20041206	1.35	1.35	1.33	1.33	6000
SUMOLIS	20041207	1.36	1.36	1.35	1.35	2756
SUMOLIS	20041208	0	0	0	1.35	0
SUMOLIS	20041209	1.35	1.36	1.35	1.36	10000
SUMOLIS	20041210	1.36	1.38	1.36	1.38	5548
SUMOLIS	20041213	1.38	1.38	1.34	1.35	4779
SUMOLIS	20041214	1.34	1.38	1.34	1.36	11620
SUMOLIS	20041215	1.36	1.39	1.36	1.39	935
SUMOLIS	20041216	1.38	1.38	1.37	1.38	2450
SUMOLIS	20041217	1.37	1.4	1.37	1.39	7540
SUMOLIS	20041220	1.38	1.38	1.37	1.37	3480
SUMOLIS	20041221	1.37	1.37	1.37	1.37	120
SUMOLIS	20041222	1.38	1.38	1.37	1.37	7638
SUMOLIS	20041223	1.38	1.39	1.38	1.39	4765
SUMOLIS	20041224	0	0	0	1.39	0
SUMOLIS	20041227	1.39	1.41	1.39	1.39	15904
SUMOLIS	20041228	1.39	1.41	1.39	1.41	3810
SUMOLIS	20041229	1.41	1.53	1.41	1.48	144425
SUMOLIS	20041230	1.52	1.62	1.5	1.62	416984
SUMOLIS	20041231	1.62	1.65	1.53	1.53	129069
SUMOLIS	20050103	1.53	1.59	1.5	1.5	49005
SUMOLIS	20050104	1.52	1.52	1.47	1.52	26702
SUMOLIS	20050105	1.5	1.5	1.47	1.47	26465
SUMOLIS	20050106	1.47	1.51	1.47	1.51	24920
SUMOLIS	20050107	1.51	1.51	1.46	1.47	27100
SUMOLIS	20050110	1.49	1.49	1.44	1.46	12400
SUMOLIS	20050111	1.45	1.47	1.43	1.47	18390
SUMOLIS	20050112	1.47	1.5	1.47	1.48	13000
SUMOLIS	20050114	1.44	1.48	1.44	1.48	1399
SUMOLIS	20050118	1.44	1.46	1.44	1.45	6800
SUMOLIS	20050119	1.43	1.45	1.43	1.45	13895
SUMOLIS	20050120	1.43	1.43	1.41	1.42	19370
SUMOLIS	20050121	1.42	1.42	1.41	1.41	13815
SUMOLIS	20050124	1.43	1.44	1.42	1.42	12880
SUMOLIS	20050125	1.43	1.44	1.42	1.42	34599
SUMOLIS	20050126	1.43	1.43	1.41	1.42	14200
SUMOLIS	20050127	0	0	0	1.42	0
SUMOLIS	20050128	1.43	1.43	1.42	1.43	4705
SUMOLIS	20050131	1.43	1.52	1.42	1.5	94644
SUMOLIS	20050201	1.49	1.52	1.49	1.5	28000
SUMOLIS	20050202	1.48	1.5	1.46	1.5	82219
SUMOLIS	20050203	1.5	1.54	1.5	1.5	49649
SUMOLIS	20050207	1.52	1.52	1.49	1.5	14595
SUMOLIS	20050208	1.51	1.53	1.5	1.53	13200
SUMOLIS	20050209	1.53	1.53	1.51	1.52	8992
SUMOLIS	20050210	1.52	1.53	1.5	1.53	26828
SUMOLIS	20050211	1.53	1.53	1.53	1.53	300
SUMOLIS	20050214	1.5	1.53	1.5	1.53	4710
SUMOLIS	20050215	1.53	1.56	1.52	1.55	51112
SUMOLIS	20050216	1.55	1.58	1.55	1.57	28923
SUMOLIS	20050217	1.56	1.58	1.56	1.58	7950
SUMOLIS	20050218	1.59	1.59	1.56	1.56	11563
SUMOLIS	20050221	1.55	1.57	1.55	1.57	500
SUMOLIS	20050222	1.55	1.57	1.54	1.55	27098
SUMOLIS	20050223	1.55	1.6	1.54	1.56	41883
SUMOLIS	20050224	0	0	0	1.56	0
SUMOLIS	20050225	1.56	1.6	1.56	1.56	7200
SUMOLIS	20050228	1.53	1.55	1.53	1.55	12190
SUMOLIS	20050301	1.55	1.56	1.54	1.55	12519
SUMOLIS	20050302	1.55	1.59	1.55	1.56	9499
SUMOLIS	20050303	1.58	1.61	1.57	1.59	36713
SUMOLIS	20050304	1.58	1.58	1.58	1.58	2000
SUMOLIS	20050307	1.57	1.58	1.57	1.58	295
SUMOLIS	20050308	1.58	1.58	1.58	1.58	5952
SUMOLIS	20050309	1.58	1.58	1.58	1.58	2148
SUMOLIS	20050310	1.58	1.58	1.57	1.57	1900
SUMOLIS	20050311	1.56	1.58	1.56	1.57	6082
SUMOLIS	20050314	1.55	1.56	1.55	1.55	4464
SUMOLIS	20050315	1.55	1.55	1.55	1.55	7086
SUMOLIS	20050316	1.52	1.56	1.52	1.55	11405
SUMOLIS	20050317	1.55	1.59	1.55	1.56	10705
SUMOLIS	20050318	1.56	1.57	1.55	1.57	6652
SUMOLIS	20050321	1.55	1.55	1.48	1.55	36399
SUMOLIS	20050322	1.54	1.55	1.54	1.55	6360
SUMOLIS	20050323	1.54	1.54	1.54	1.54	10189
SUMOLIS	20050329	1.56	1.56	1.56	1.56	1500
SUMOLIS	20050330	1.54	1.54	1.54	1.54	500
SUMOLIS	20050331	1.52	1.52	1.52	1.52	1000
SUMOLIS	20050401	1.56	1.56	1.56	1.56	200
SUMOLIS	20050404	1.52	1.52	1.52	1.52	1500
SUMOLIS	20050405	1.55	1.56	1.54	1.56	13578
SUMOLIS	20050406	1.54	1.58	1.54	1.58	6670
SUMOLIS	20050407	1.55	1.55	1.55	1.55	50
SUMOLIS	20050408	1.57	1.57	1.57	1.57	100
SUMOLIS	20050411	1.53	1.53	1.53	1.53	4700
SUMOLIS	20050412	1.53	1.53	1.53	1.53	4000
SUMOLIS	20050413	1.53	1.53	1.53	1.53	3434
SUMOLIS	20050415	1.52	1.55	1.52	1.55	6245
SUMOLIS	20050418	1.51	1.54	1.51	1.52	4100
SUMOLIS	20050420	1.52	1.54	1.52	1.52	10000
SUMOLIS	20050421	1.52	1.52	1.52	1.52	7980
SUMOLIS	20050422	1.54	1.54	1.53	1.53	2540
SUMOLIS	20050425	0	0	0	1.53	0
SUMOLIS	20050426	1.51	1.51	1.51	1.51	265
SUMOLIS	20050427	1.52	1.52	1.51	1.51	2300
SUMOLIS	20050428	1.51	1.51	1.5	1.5	3500
SUMOLIS	20050429	1.5	1.51	1.5	1.5	1750
SUMOLIS	20050502	1.5	1.52	1.5	1.52	1900
SUMOLIS	20050503	1.5	1.5	1.5	1.5	18950
SUMOLIS	20050504	1.5	1.5	1.5	1.5	4729
SUMOLIS	20050505	1.5	1.51	1.5	1.51	7500
SUMOLIS	20050506	1.51	1.51	1.5	1.51	9315
SUMOLIS	20050509	1.5	1.5	1.5	1.5	1250
SUMOLIS	20050510	1.51	1.51	1.51	1.51	8700
SUMOLIS	20050512	1.5	1.5	1.5	1.5	5000
SUMOLIS	20050513	1.51	1.52	1.5	1.51	30524
SUMOLIS	20050517	1.5	1.51	1.5	1.51	3631
SUMOLIS	20050518	1.5	1.5	1.5	1.5	3000
SUMOLIS	20050519	1.51	1.52	1.51	1.52	7774
SUMOLIS	20050520	1.52	1.52	1.52	1.52	1000
SUMOLIS	20050523	1.53	1.53	1.53	1.53	1182
SUMOLIS	20050524	1.53	1.53	1.53	1.53	12668
SUMOLIS	20050525	1.55	1.55	1.53	1.53	10700
SUMOLIS	20050526	1.55	1.55	1.55	1.55	100
SUMOLIS	20050527	1.55	1.55	1.54	1.54	600
SUMOLIS	20050531	1.52	1.54	1.5	1.54	12955
SUMOLIS	20050601	1.5	1.54	1.5	1.54	1150
SUMOLIS	20050602	1.5	1.53	1.5	1.53	500
SUMOLIS	20050603	1.5	1.52	1.49	1.5	3936
SUMOLIS	20050607	1.51	1.51	1.51	1.51	750
SUMOLIS	20050608	1.48	1.5	1.45	1.5	2186
SUMOLIS	20050610	1.48	1.49	1.48	1.49	550
TDUARTE	20040112	0.77	0.77	0.74	0.75	312780
TDUARTE	20040113	0.76	0.76	0.74	0.74	140720
TDUARTE	20040114	0.75	0.76	0.75	0.76	62367
TDUARTE	20040115	0.76	0.76	0.75	0.76	320635
TDUARTE	20040116	0.75	0.75	0.74	0.75	203200
TDUARTE	20040119	0.75	0.75	0.74	0.75	34000
TDUARTE	20040120	0.75	0.75	0.74	0.74	33500
TDUARTE	20040121	0.75	0.75	0.74	0.75	85550
TDUARTE	20040122	0.76	0.76	0.74	0.74	14016
TDUARTE	20040123	0.74	0.75	0.74	0.75	17030
TDUARTE	20040126	0.74	0.75	0.74	0.74	15383
TDUARTE	20040127	0.75	0.75	0.73	0.73	123800
TDUARTE	20040128	0.74	0.74	0.73	0.73	110530
TDUARTE	20040129	0.73	0.74	0.73	0.73	6000
TDUARTE	20040130	0.73	0.74	0.73	0.73	479500
TDUARTE	20040202	0.73	0.73	0.73	0.73	2374600
TDUARTE	20040203	0.73	0.74	0.73	0.73	481650
TDUARTE	20040204	0.73	0.73	0.73	0.73	5800
TDUARTE	20040205	0.73	0.74	0.73	0.73	35703
TDUARTE	20040206	0.73	0.74	0.73	0.74	2097630
TDUARTE	20040209	0.75	0.75	0.74	0.74	6000
TDUARTE	20040210	0.74	0.74	0.74	0.74	13000
TDUARTE	20040211	0.74	0.77	0.74	0.76	375419
TDUARTE	20040212	0.76	0.78	0.76	0.77	342327
TDUARTE	20040213	0.78	0.81	0.77	0.79	1307141
TDUARTE	20040216	0.8	0.82	0.79	0.81	254523
TDUARTE	20040217	0.81	0.87	0.81	0.85	531448
TDUARTE	20040218	0.87	0.88	0.84	0.86	1282497
TDUARTE	20040219	0.86	0.87	0.84	0.86	300167
TDUARTE	20040220	0.86	0.87	0.85	0.87	52230
TDUARTE	20040223	0.87	0.88	0.87	0.88	129225
TDUARTE	20040224	0.88	0.88	0.84	0.88	69238
TDUARTE	20040225	0.88	1	0.88	1	838057
TDUARTE	20040226	1	1.1	1	1.03	14890310
TDUARTE	20040227	1.03	1.05	1.01	1.05	1514084
TDUARTE	20040301	1.06	1.09	1.05	1.07	1454851
TDUARTE	20040302	1.08	1.08	1.05	1.06	136895
TDUARTE	20040303	1.06	1.06	1.03	1.05	1149574
TDUARTE	20040304	1.04	1.04	1.03	1.04	41653
TDUARTE	20040305	1.03	1.04	1.02	1.03	120974
TDUARTE	20040308	1.03	1.06	1.01	1.06	311501
TDUARTE	20040309	1.06	1.06	1.04	1.04	95180
TDUARTE	20040310	1.05	1.05	1.02	1.03	21400
TDUARTE	20040311	1.02	1.03	0.99	1.02	171989
TDUARTE	20040312	1	1.05	1	1.05	71395
TDUARTE	20040315	1.05	1.05	1.02	1.04	30500
TDUARTE	20040316	1.03	1.04	1.01	1.04	23700
TDUARTE	20040317	1.04	1.05	1.01	1.05	3721827
TDUARTE	20040318	1.05	1.05	1.05	1.05	21050
TDUARTE	20040319	1.05	1.05	1.02	1.03	110411
TDUARTE	20040322	1.02	1.02	1.01	1.01	409700
TDUARTE	20040323	1	1.02	1	1	15870
TDUARTE	20040324	1	1.01	0.99	1	19230
TDUARTE	20040325	1.01	1.01	1	1	5475
TDUARTE	20040326	0.99	1.01	0.99	1	551036
TDUARTE	20040329	0.99	0.99	0.95	0.98	35569
TDUARTE	20040330	1	1	0.97	0.97	16500
TDUARTE	20040331	0.98	0.98	0.97	0.97	4428
TDUARTE	20040401	0.95	0.96	0.95	0.96	28000
TDUARTE	20040402	0.95	0.96	0.95	0.96	26682
TDUARTE	20040405	0.97	0.99	0.97	0.99	44250
TDUARTE	20040406	0.99	1	0.99	1	12980
TDUARTE	20040407	0.99	0.99	0.98	0.99	3000
TDUARTE	20040408	0.99	0.99	0.98	0.99	43600
TDUARTE	20040413	1	1	0.99	1	4605
TDUARTE	20040414	1	1	0.99	0.99	14600
TDUARTE	20040415	0.99	0.99	0.98	0.98	11827
TDUARTE	20040416	1	1	0.98	0.98	26550
TDUARTE	20040419	0.98	1.01	0.98	1.01	26115
TDUARTE	20040420	1.02	1.22	1.01	1.15	757958
TDUARTE	20040421	1.15	1.15	1.13	1.14	209382
TDUARTE	20040422	1.14	1.15	1.12	1.15	139558
TDUARTE	20040423	1.13	1.16	1.13	1.16	96692
TDUARTE	20040426	1.16	1.16	1.15	1.15	18500
TDUARTE	20040427	1.14	1.17	1.14	1.17	75099
TDUARTE	20040428	1.17	1.17	1.15	1.16	17490
TDUARTE	20040429	1.17	1.2	1.17	1.2	348888
TDUARTE	20040430	1.2	1.21	1.19	1.19	325070
TDUARTE	20040503	1.21	1.21	1.18	1.2	46050
TDUARTE	20040504	1.18	1.19	1.17	1.19	12246
TDUARTE	20040505	1.19	1.19	1.17	1.17	6600
TDUARTE	20040506	1.19	1.2	1.17	1.18	344661
TDUARTE	20040507	1.18	1.2	1.18	1.2	120870
TDUARTE	20040510	1.2	1.2	1.18	1.19	67476
TDUARTE	20040511	1.18	1.18	1.18	1.18	3550
TDUARTE	20040512	1.2	1.2	1.18	1.18	60520
TDUARTE	20040513	1.19	1.2	1.18	1.2	47420
TDUARTE	20040514	1.19	1.2	1.19	1.19	39195
TDUARTE	20040517	1.2	1.2	1.14	1.17	18770
TDUARTE	20040518	1.16	1.17	1.16	1.17	19300
TDUARTE	20040519	1.16	1.19	1.11	1.18	36040
TDUARTE	20040520	1.17	1.17	1.17	1.17	1900
TDUARTE	20040521	1.17	1.17	1.17	1.17	3199740
TDUARTE	20040524	1.2	1.2	1.17	1.17	21997
TDUARTE	20040525	1.16	1.16	1.13	1.15	8025
TDUARTE	20040526	1.15	1.17	1.14	1.14	6840
TDUARTE	20040527	1.17	1.17	1.14	1.17	24950
TDUARTE	20040528	1.15	1.2	1.15	1.2	159598
TDUARTE	20040531	1.2	1.2	1.18	1.19	13410
TDUARTE	20040601	1.18	1.18	1.18	1.18	60250
TDUARTE	20040602	1.18	1.18	1.16	1.18	233630
TDUARTE	20040603	1.17	1.19	1.17	1.19	37305
TDUARTE	20040604	1.18	1.18	1.16	1.17	49861
TDUARTE	20040607	1.18	1.18	1.18	1.18	7000
TDUARTE	20040608	1.17	1.17	1.17	1.17	12000
TDUARTE	20040609	1.16	1.16	1.15	1.15	47000
TDUARTE	20040610	1.15	1.15	1.14	1.14	6580
TDUARTE	20040611	0	0	0	1.14	0
TDUARTE	20040614	1.13	1.13	1.12	1.13	3050
TDUARTE	20040615	1.13	1.14	1.11	1.13	47500
TDUARTE	20040616	1.14	1.17	1.14	1.16	52900
TDUARTE	20040617	1.16	1.16	1.15	1.16	19960
TDUARTE	20040618	1.17	1.17	1.17	1.17	7000
TDUARTE	20040621	1.16	1.16	1.16	1.16	500
TDUARTE	20040622	1.16	1.16	1.16	1.16	11170
TDUARTE	20040623	1.16	1.17	1.16	1.17	153056
TDUARTE	20040624	1.17	1.17	1.16	1.16	8376
TDUARTE	20040625	1.17	1.17	1.16	1.16	13547
TDUARTE	20040628	1.16	1.16	1.15	1.15	3200
TDUARTE	20040629	1.15	1.16	1.15	1.16	1155
TDUARTE	20040630	1.15	1.2	1.12	1.2	606908
TDUARTE	20040701	1.18	1.19	1.17	1.19	11993
TDUARTE	20040702	1.19	1.19	1.18	1.19	8677
TDUARTE	20040705	1.2	1.2	1.2	1.2	755
TDUARTE	20040706	1.17	1.19	1.17	1.19	39110
TDUARTE	20040707	1.14	1.16	1.14	1.14	58813
TDUARTE	20040708	1.14	1.14	1.13	1.13	40930
TDUARTE	20040709	1.15	1.15	1.13	1.13	16924
TDUARTE	20040712	1.13	1.14	1.13	1.13	8855
TDUARTE	20040713	1.14	1.16	1.14	1.16	18777
TDUARTE	20040714	1.16	1.2	1.15	1.19	727496
TDUARTE	20040715	1.19	1.2	1.18	1.2	6646
TDUARTE	20040716	1.2	1.21	1.18	1.21	274909
TDUARTE	20040719	1.2	1.2	1.17	1.17	21155
TDUARTE	20040720	1.17	1.17	1.17	1.17	5775
TDUARTE	20040721	1.17	1.18	1.17	1.17	25106
TDUARTE	20040722	1.18	1.18	1.16	1.16	23358
TDUARTE	20040723	1.17	1.17	1.15	1.15	18021
TDUARTE	20040726	1.15	1.17	1.15	1.17	908
TDUARTE	20040727	1.17	1.17	1.15	1.15	1420
TDUARTE	20040728	1.17	1.19	1.16	1.19	171650
TDUARTE	20040729	1.17	1.19	1.17	1.19	10920
TDUARTE	20040730	1.17	1.18	1.17	1.18	3200
TDUARTE	20040802	1.18	1.18	1.18	1.18	150500
TDUARTE	20040803	1.19	1.19	1.17	1.18	6200
TDUARTE	20040804	1.17	1.18	1.16	1.18	5400
TDUARTE	20040805	1.18	1.18	1.16	1.16	8770
TDUARTE	20040806	1.16	1.16	1.16	1.16	15962
TDUARTE	20040809	1.16	1.16	1.15	1.15	7681
TDUARTE	20040810	1.15	1.16	1.15	1.15	11300
TDUARTE	20040811	1.15	1.15	1.15	1.15	24500
TDUARTE	20040812	1.15	1.15	1.15	1.15	4205
TDUARTE	20040813	1.15	1.15	1.14	1.14	15202
TDUARTE	20040816	1.14	1.14	1.14	1.14	2999
TDUARTE	20040817	0	0	0	1.14	0
TDUARTE	20040818	1.14	1.14	1.11	1.14	11730
TDUARTE	20040819	1.14	1.14	1.12	1.12	10368
TDUARTE	20040820	1.14	1.14	1.13	1.13	4476
TDUARTE	20040823	1.13	1.13	1.12	1.12	4597
TDUARTE	20040824	1.12	1.13	1.12	1.13	11202
TDUARTE	20040825	1.13	1.13	1.11	1.13	31550
TDUARTE	20040826	1.11	1.15	1.11	1.15	7700
TDUARTE	20040827	1.15	1.15	1.13	1.13	9000
TDUARTE	20040830	1.13	1.14	1.13	1.14	11360
TDUARTE	20040831	1.13	1.14	1.13	1.14	13709
TDUARTE	20040901	1.15	1.15	1.15	1.15	100
TDUARTE	20040902	1.15	1.15	1.15	1.15	2100
TDUARTE	20040903	1.13	1.15	1.13	1.15	14514
TDUARTE	20040906	1.13	1.15	1.13	1.13	3220
TDUARTE	20040907	1.13	1.14	1.13	1.13	11600
TDUARTE	20040908	1.13	1.14	1.12	1.12	24389
TDUARTE	20040909	1.13	1.14	1.13	1.14	4500
TDUARTE	20040910	1.14	1.14	1.14	1.14	3000
TDUARTE	20040913	1.14	1.15	1.14	1.15	5630
TDUARTE	20040914	1.15	1.17	1.15	1.17	51472
TDUARTE	20040915	1.17	1.2	1.16	1.16	264384
TDUARTE	20040916	1.16	1.17	1.16	1.16	10840
TDUARTE	20040917	1.16	1.17	1.16	1.17	6825
TDUARTE	20040920	1.16	1.16	1.16	1.16	2801
TDUARTE	20040921	1.17	1.17	1.17	1.17	3300
TDUARTE	20040922	1.16	1.16	1.15	1.15	22039
TDUARTE	20040923	1.15	1.15	1.14	1.15	95578
TDUARTE	20040924	1.16	1.16	1.14	1.16	2759
TDUARTE	20040927	1.14	1.16	1.14	1.16	6405
TDUARTE	20040928	1.16	1.17	1.15	1.17	10290
TDUARTE	20040929	1.17	1.17	1.15	1.17	9824
TDUARTE	20040930	1.17	1.18	1.15	1.18	36627
TDUARTE	20041001	1.16	1.17	1.16	1.17	8683
TDUARTE	20041004	1.17	1.17	1.16	1.16	2094
TDUARTE	20041005	1.16	1.16	1.16	1.16	2000
TDUARTE	20041006	1.15	1.17	1.15	1.16	17726
TDUARTE	20041007	1.17	1.17	1.15	1.15	1290
TDUARTE	20041008	1.16	1.16	1.15	1.15	127861
TDUARTE	20041011	1.15	1.15	1.14	1.14	46458
TDUARTE	20041012	1.14	1.14	1.14	1.14	3920
TDUARTE	20041013	1.14	1.15	1.14	1.14	6336
TDUARTE	20041014	1.15	1.15	1.15	1.15	100
TDUARTE	20041015	1.15	1.15	1.14	1.14	16297
TDUARTE	20041018	1.14	1.14	1.14	1.14	8870
TDUARTE	20041019	1.14	1.14	1.13	1.13	22800
TDUARTE	20041020	1.13	1.14	1.13	1.14	87245
TDUARTE	20041021	1.13	1.14	1.12	1.14	8875
TDUARTE	20041022	1.14	1.14	1.14	1.14	12207
TDUARTE	20041025	1.14	1.14	1.13	1.13	17720
TDUARTE	20041026	1.13	1.13	1.1	1.1	61078
TDUARTE	20041027	1.11	1.11	1.11	1.11	9768
TDUARTE	20041028	1.11	1.12	1.11	1.12	31007
TDUARTE	20041029	1.12	1.13	1.12	1.13	20828
TDUARTE	20041101	1.13	1.14	1.13	1.14	5500
TDUARTE	20041102	1.13	1.13	1.12	1.13	33851
TDUARTE	20041103	1.13	1.13	1.13	1.13	1995
TDUARTE	20041104	1.11	1.14	1.11	1.13	24777
TDUARTE	20041107	1.11	1.14	1.11	1.14	31816
TDUARTE	20041108	1.12	1.14	1.11	1.11	47113
TDUARTE	20041109	1.13	1.13	1.12	1.13	45461
TDUARTE	20041110	1.13	1.13	1.11	1.11	17204
TDUARTE	20041111	1.13	1.13	1.12	1.12	14702
TDUARTE	20041112	1.13	1.13	1.12	1.13	21588
TDUARTE	20041115	1.12	1.13	1.11	1.13	22050
TDUARTE	20041116	1.13	1.13	1.11	1.11	22221
TDUARTE	20041117	1.11	1.13	1.11	1.12	36433
TDUARTE	20041118	1.11	1.12	1.1	1.1	10930
TDUARTE	20041119	1.1	1.12	1.1	1.12	48312
TDUARTE	20041122	1.11	1.11	1.1	1.11	16159
TDUARTE	20041123	1.1	1.12	1.1	1.11	30838
TDUARTE	20041124	1.11	1.11	1.1	1.1	60095
TDUARTE	20041125	1.11	1.11	1.1	1.1	1300
TDUARTE	20041126	1.1	1.11	1.1	1.11	14507
TDUARTE	20041129	1.1	1.11	1.1	1.11	1220
TDUARTE	20041130	1.1	1.11	1.1	1.11	31435
TDUARTE	20041201	1.1	1.1	1.1	1.1	12900
TDUARTE	20041202	1.1	1.1	1.1	1.1	7276
TDUARTE	20041203	1.1	1.1	1.09	1.09	6290
TDUARTE	20041206	1.09	1.09	1.06	1.06	16710
TDUARTE	20041207	1.06	1.06	1.05	1.06	21557
TDUARTE	20041208	1.06	1.07	1.06	1.07	4600
TDUARTE	20041209	1.06	1.06	1.05	1.05	4590
TDUARTE	20041210	1.05	1.07	1.05	1.07	124
TDUARTE	20041213	1.07	1.07	1.06	1.06	5543
TDUARTE	20041214	1.06	1.06	1.05	1.06	505961
TDUARTE	20041215	1.07	1.07	1.03	1.03	267786
TDUARTE	20041216	1.05	1.06	1.04	1.06	24007
TDUARTE	20041217	1.05	1.06	1.04	1.04	30794
TDUARTE	20041220	1.05	1.05	1.04	1.05	12749
TDUARTE	20041221	1.04	1.05	1.03	1.04	18499
TDUARTE	20041222	1.04	1.05	1.04	1.05	27500
TDUARTE	20041223	1.05	1.05	1.03	1.04	6826
TDUARTE	20041224	0	0	0	1.04	0
TDUARTE	20041227	1.03	1.03	1.03	1.03	18864
TDUARTE	20041228	1.02	1.05	1.02	1.04	64799
TDUARTE	20041229	1.05	1.05	1.03	1.03	13164
TDUARTE	20041230	1.03	1.03	1	1	115525
TDUARTE	20041231	1.02	1.02	1.01	1.01	170885
TDUARTE	20050103	1.01	1.01	1	1	307579
TDUARTE	20050104	1	1.01	1	1.01	34584
TDUARTE	20050105	1.01	1.02	1.01	1.01	5463
TDUARTE	20050106	1.02	1.02	1.02	1.02	7387
TDUARTE	20050107	1	1.02	1	1.02	68925
TDUARTE	20050110	1.01	1.05	1.01	1.04	37140
TDUARTE	20050111	1.04	1.1	1.04	1.08	124795
TDUARTE	20050112	1.07	1.08	1.05	1.08	100217
TDUARTE	20050114	1.05	1.06	1.05	1.06	33461
TDUARTE	20050117	1.07	1.12	1.07	1.11	192247
TDUARTE	20050118	1.1	1.11	1.08	1.09	39875
TDUARTE	20050119	1.1	1.15	1.1	1.15	275806
TDUARTE	20050120	1.13	1.15	1.13	1.15	72872
TDUARTE	20050121	1.15	1.15	1.13	1.15	175546
TDUARTE	20050124	1.14	1.15	1.13	1.15	7100
TDUARTE	20050125	1.14	1.15	1.13	1.15	29000
TDUARTE	20050126	1.15	1.15	1.13	1.15	54429
TDUARTE	20050127	1.15	1.15	1.14	1.14	2250
TDUARTE	20050128	1.14	1.16	1.13	1.15	305680
TDUARTE	20050131	1.15	1.15	1.15	1.15	9574
TDUARTE	20050201	1.15	1.18	1.15	1.17	61120
TDUARTE	20050202	1.16	1.17	1.15	1.17	99993
TDUARTE	20050203	1.15	1.17	1.15	1.15	3340
TDUARTE	20050207	1.17	1.18	1.16	1.17	71379
TDUARTE	20050208	1.18	1.18	1.18	1.18	200
TDUARTE	20050209	1.18	1.18	1.16	1.18	195572
TDUARTE	20050210	1.18	1.18	1.16	1.18	203600
TDUARTE	20050211	1.18	1.18	1.15	1.15	55000
TDUARTE	20050214	1.15	1.17	1.15	1.16	7660
TDUARTE	20050215	1.16	1.17	1.15	1.17	7500
TDUARTE	20050216	1.17	1.17	1.15	1.17	7200
TDUARTE	20050217	1.15	1.17	1.15	1.15	13000
TDUARTE	20050218	1.15	1.16	1.15	1.16	10000
TDUARTE	20050221	1.17	1.17	1.17	1.17	10000
TDUARTE	20050222	1.15	1.17	1.15	1.15	42429
TDUARTE	20050223	1.17	1.17	1.14	1.17	27230
TDUARTE	20050224	1.15	1.15	1.15	1.15	6200
TDUARTE	20050225	1.15	1.16	1.15	1.16	8000
TDUARTE	20050228	1.15	1.17	1.15	1.15	10204
TDUARTE	20050301	1.15	1.17	1.14	1.14	9400
TDUARTE	20050302	1.14	1.15	1.14	1.14	12549
TDUARTE	20050303	1.14	1.15	1.14	1.15	4000
TDUARTE	20050304	1.14	1.15	1.14	1.15	5000
TDUARTE	20050307	1.13	1.15	1.13	1.13	6900
TDUARTE	20050308	1.13	1.15	1.13	1.15	4925
TDUARTE	20050309	1.15	1.16	1.15	1.16	3750
TDUARTE	20050310	1.14	1.15	1.13	1.15	7500
TDUARTE	20050311	1.15	1.15	1.13	1.15	9300
TDUARTE	20050314	1.13	1.13	1.13	1.13	13700
TDUARTE	20050315	1.14	1.14	1.13	1.13	6481
TDUARTE	20050316	1.13	1.14	1.12	1.14	7500
TDUARTE	20050317	1.13	1.14	1.13	1.14	4000
TDUARTE	20050318	1.13	1.14	1.13	1.14	4150
TDUARTE	20050321	1.14	1.14	1.13	1.13	4250
TDUARTE	20050322	1.13	1.14	1.11	1.14	9001
TDUARTE	20050323	1.12	1.13	1.11	1.11	8500
TDUARTE	20050329	1.12	1.15	1.12	1.15	40589
TDUARTE	20050330	1.13	1.14	1.13	1.14	4272
TDUARTE	20050331	1.13	1.13	1.13	1.13	2000
TDUARTE	20050401	1.13	1.13	1.12	1.13	5650
TDUARTE	20050404	1.13	1.13	1.11	1.13	6780
TDUARTE	20050405	1.11	1.13	1.11	1.13	6250
TDUARTE	20050406	1.11	1.11	1.11	1.11	469
TDUARTE	20050407	1.13	1.13	1.13	1.13	5000
TDUARTE	20050408	1.11	1.13	1.11	1.13	28780
TDUARTE	20050411	1.14	1.14	1.14	1.14	5000
TDUARTE	20050412	1.13	1.14	1.13	1.14	10999
TDUARTE	20050413	1.12	1.15	1.12	1.15	43741
TDUARTE	20050415	1.12	1.14	1.12	1.14	4500
TDUARTE	20050418	1.11	1.12	1.09	1.09	35100
TDUARTE	20050419	1.1	1.11	1.1	1.11	50600
TDUARTE	20050420	1.12	1.12	1.11	1.12	7100
TDUARTE	20050421	1.1	1.12	1.1	1.12	15400
TDUARTE	20050422	1.12	1.13	1.12	1.13	224600
TDUARTE	20050425	0	0	0	1.13	0
TDUARTE	20050426	1.13	1.13	1.11	1.13	8280
TDUARTE	20050427	1.13	1.14	1.11	1.11	10000
TDUARTE	20050428	1.11	1.14	1.11	1.14	9500
TDUARTE	20050429	1.14	1.14	1.14	1.14	4000
TDUARTE	20050502	1.11	1.11	1.11	1.11	500
TDUARTE	20050503	0	0	0	1.11	0
TDUARTE	20050504	1.11	1.11	1.11	1.11	9749
TDUARTE	20050505	1.1	1.1	1.1	1.1	23000
TDUARTE	20050506	1.1	1.13	1.1	1.11	16500
TDUARTE	20050509	1.11	1.11	1.11	1.11	4100
TDUARTE	20050510	1.12	1.12	1.1	1.12	5783
TDUARTE	20050512	1.12	1.12	1.11	1.12	7972
TDUARTE	20050513	1.11	1.11	1.09	1.1	17225
TDUARTE	20050516	1.09	1.11	1.09	1.11	6170469
TDUARTE	20050517	1.11	1.11	1.1	1.1	8450
TDUARTE	20050518	1.08	1.11	1.08	1.11	60279
TDUARTE	20050519	1.1	1.11	1.1	1.11	64694
TDUARTE	20050520	1.12	1.12	1.1	1.1	5040
TDUARTE	20050523	1.12	1.12	1.11	1.11	5020
TDUARTE	20050524	1	1.21	1	1.11	11150
TDUARTE	20050525	1.11	1.11	1.1	1.1	6150
TDUARTE	20050526	1.12	1.12	1.12	1.12	1000
TDUARTE	20050527	1.11	1.11	1.08	1.1	19600
TDUARTE	20050530	1.09	1.1	1.08	1.1	24760
TDUARTE	20050531	1.09	1.1	1.08	1.1	29330
TDUARTE	20050601	1.08	1.09	1.08	1.08	34417
TDUARTE	20050602	1.07	1.09	1.03	1.03	50500
TDUARTE	20050603	1.04	1.06	1.04	1.05	12167
TDUARTE	20050606	1.03	1.05	1.03	1.04	30106
TDUARTE	20050607	1.04	1.05	1.04	1.05	26000
TDUARTE	20050608	1.03	1.05	1.03	1.04	11594
TDUARTE	20050609	1.02	1.04	1.02	1.04	20000
TDUARTE	20050610	1	1.02	1	1.02	23005
TERTIR	20040112	2.09	2.13	2.05	2.13	1812
TERTIR	20040113	2.07	2.12	2.07	2.12	2010
TERTIR	20040115	2.11	2.18	2.11	2.18	8974
TERTIR	20040116	2.09	2.2	2.09	2.2	1678
TERTIR	20040120	2.19	2.31	2.13	2.2	11502
TERTIR	20040121	2.24	2.27	2.24	2.27	310
TERTIR	20040122	2.2	2.2	2.09	2.14	32810
TERTIR	20040123	2.14	2.17	2.11	2.15	5005
TERTIR	20040127	2.1	2.1	2.1	2.1	400
TERTIR	20040128	2.1	2.14	2.08	2.14	3050
TERTIR	20040129	2.11	2.11	2.05	2.05	5500
TERTIR	20040130	2.08	2.08	2.07	2.07	1575
TERTIR	20040202	2.11	2.11	2.06	2.1	2212
TERTIR	20040203	2.11	2.11	2.11	2.11	4
TERTIR	20040204	2.11	2.24	2.11	2.18	87112
TERTIR	20040205	2.2	2.2	2.12	2.19	1594
TERTIR	20040206	2.19	2.19	2.16	2.19	2895
TERTIR	20040209	2.12	2.19	2.12	2.19	1334
TERTIR	20040210	2.18	2.18	2.15	2.16	15534
TERTIR	20040211	2.22	2.22	2.18	2.18	10799
TERTIR	20040212	2.18	2.22	2.18	2.2	15150
TERTIR	20040213	2.21	2.25	2.18	2.24	7961
TERTIR	20040216	2.26	2.36	2.24	2.36	8476
TERTIR	20040217	2.36	2.6	2.36	2.55	18030
TERTIR	20040218	2.55	2.55	2.4	2.49	17451
TERTIR	20040219	2.49	2.54	2.49	2.54	2000
TERTIR	20040220	2.45	2.54	2.44	2.54	8516
TERTIR	20040223	2.45	2.5	2.45	2.5	1079
TERTIR	20040225	2.52	2.53	2.52	2.53	70
TERTIR	20040226	2.52	2.59	2.5	2.59	6020
TERTIR	20040227	2.52	2.6	2.5	2.6	3075
TERTIR	20040301	2.64	2.79	2.55	2.79	13115
TERTIR	20040302	2.8	2.8	2.61	2.72	18267
TERTIR	20040303	2.72	2.72	2.6	2.65	21644
TERTIR	20040304	2.62	2.67	2.62	2.65	1545
TERTIR	20040305	2.65	2.66	2.59	2.66	327
TERTIR	20040308	2.65	2.69	2.65	2.69	710
TERTIR	20040309	2.68	2.68	2.61	2.65	2040
TERTIR	20040310	2.64	2.67	2.59	2.67	3795
TERTIR	20040311	2.56	2.65	2.5	2.58	4803
TERTIR	20040312	2.5	2.66	2.5	2.51	1580
TERTIR	20040315	2.64	2.64	2.51	2.62	1318
TERTIR	20040316	2.44	2.6	2.44	2.6	400
TERTIR	20040317	2.4	2.6	2.4	2.6	2300
TERTIR	20040318	2.55	2.61	2.55	2.61	730
TERTIR	20040319	2.65	2.65	2.51	2.55	14310
TERTIR	20040322	2.53	2.58	2.48	2.58	3580
TERTIR	20040323	0	0	0	2.58	0
TERTIR	20040324	2.46	2.56	2.46	2.56	1205
TERTIR	20040325	0	0	0	2.56	0
TERTIR	20040326	2.46	2.54	2.43	2.45	4400
TERTIR	20040329	2.55	2.56	2.55	2.56	205
TERTIR	20040330	2.56	2.64	2.56	2.64	5444
TERTIR	20040331	2.52	2.6	2.52	2.6	52
TERTIR	20040401	2.6	2.63	2.6	2.63	2105
TERTIR	20040402	0	0	0	2.63	0
TERTIR	20040405	2.54	2.62	2.54	2.62	7449
TERTIR	20040406	2.62	2.74	2.62	2.7	16779
TERTIR	20040407	2.65	2.75	2.65	2.75	2405
TERTIR	20040408	2.65	2.77	2.65	2.77	2690
TERTIR	20040413	2.78	2.79	2.72	2.79	749
TERTIR	20040414	2.78	2.99	2.78	2.8	12481
TERTIR	20040415	2.72	3	2.72	3	8420
TERTIR	20040416	3	3.24	2.96	3.08	13506
TERTIR	20040419	2.86	3.08	2.86	3.06	1010
TERTIR	20040420	3.07	3.07	3	3.07	355
TERTIR	20040421	3.07	3.13	3	3.07	51162
TERTIR	20040422	3.01	3.09	2.96	3.09	2800
TERTIR	20040423	3	3.05	3	3.05	4215
TERTIR	20040426	2.92	3.05	2.92	3.05	3174
TERTIR	20040427	0	0	0	3.05	0
TERTIR	20040428	3	3	3	3	1415
TERTIR	20040429	2.92	3.04	2.92	3.04	277
TERTIR	20040430	3.08	3.08	3.08	3.08	582
TERTIR	20040503	3.09	3.09	3.09	3.09	300
TERTIR	20040504	3.08	3.14	3.08	3.14	4855
TERTIR	20040505	0	0	0	3.14	0
TERTIR	20040506	3.14	3.14	3.12	3.12	3050
TERTIR	20040507	3.01	3.37	3.01	3.25	6233
TERTIR	20040510	0	0	0	3.25	0
TERTIR	20040511	0	0	0	3.25	0
TERTIR	20040512	0	0	0	3.25	0
TERTIR	20040513	3.06	3.25	3.06	3.25	2035
TERTIR	20040514	3.25	3.51	3.25	3.51	4036
TERTIR	20040517	3.25	3.39	3.17	3.39	1255
TERTIR	20040518	3.18	3.4	3.13	3.4	2100
TERTIR	20040519	3.4	3.49	3.4	3.49	6710
TERTIR	20040520	3.23	3.4	3.17	3.4	1607
TERTIR	20040521	3.26	3.36	3.25	3.36	710
TERTIR	20040524	3.17	3.26	3.11	3.15	7340
TERTIR	20040525	3.2	3.21	3.2	3.21	2205
TERTIR	20040526	3.15	3.2	3.06	3.19	2433
TERTIR	20040527	3.18	3.2	3.1	3.15	1365
TERTIR	20040528	3.18	3.19	3.18	3.19	255
TERTIR	20040531	0	0	0	3.19	0
TERTIR	20040601	0	0	0	3.19	0
TERTIR	20040602	0	0	0	3.19	0
TERTIR	20040603	3.23	3.23	3.23	3.23	645
TERTIR	20040604	3.02	3.18	3.02	3.18	110
TERTIR	20040607	3.02	3.18	3.02	3.18	110
TERTIR	20040608	3.1	3.15	3.03	3.04	7795
TERTIR	20040609	3.02	3.09	2.98	2.98	2510
TERTIR	20040610	3.06	3.06	3.06	3.06	1
TERTIR	20040611	3.07	3.07	3.07	3.07	10
TERTIR	20040614	0	0	0	3.07	0
TERTIR	20040615	2.97	3.05	2.94	2.97	1745
TERTIR	20040616	2.97	3.02	2.94	3.02	1010
TERTIR	20040617	2.95	3.02	2.95	3.02	782
TERTIR	20040618	0	0	0	3.02	0
TERTIR	20040621	2.96	3	2.94	3	2350
TERTIR	20040622	3	3	3	3	60
TERTIR	20040623	2.98	3.01	2.98	3	9486
TERTIR	20040624	2.97	3	2.97	3	510
TERTIR	20040625	2.99	3	2.99	3	11459
TERTIR	20040628	0	0	0	3	0
TERTIR	20040629	0	0	0	3	0
TERTIR	20040630	0	0	0	3	0
TERTIR	20040701	0	0	0	3	0
TERTIR	20040702	0	0	0	3	0
TERTIR	20040707	2.97	2.97	2.97	2.97	3300
TERTIR	20040708	2.9	3	2.9	3	3280
TERTIR	20040709	2.95	3.01	2.95	3.01	1104
TERTIR	20040719	3.01	3.01	3.01	3.01	9
TERTIR	20040721	2.71	3	2.48	3	10389
TERTIR	20040722	0	0	0	3.01	0
TERTIR	20040723	0	0	0	3.01	0
TERTIR	20040726	0	0	0	3.01	0
TERTIR	20040727	3	3.01	3	3.01	20
TERTIR	20040728	0	0	0	3.01	0
TERTIR	20040729	0	0	0	3.01	0
TERTIR	20040730	0	0	0	3.01	0
TERTIR	20040802	0	0	0	3.01	0
TERTIR	20040803	2.71	3	2.71	3	1580
TERTIR	20040804	0	0	0	3	0
TERTIR	20040805	0	0	0	3	0
TERTIR	20040806	0	0	0	3	0
TERTIR	20040809	2.73	2.96	2.73	2.96	160
TERTIR	20040811	0	0	0	2.96	0
TERTIR	20040812	2.95	2.95	2.95	2.95	825
TERTIR	20040813	0	0	0	2.95	0
TERTIR	20040816	0	0	0	2.95	0
TERTIR	20040817	0	0	0	2.95	0
TERTIR	20040818	0	0	0	2.95	0
TERTIR	20040819	2.71	2.94	2.71	2.94	171
TERTIR	20040820	2.94	2.94	2.94	2.94	0
TERTIR	20040823	2.94	2.94	2.94	2.94	0
TERTIR	20040824	2.94	2.94	2.94	2.94	0
TERTIR	20040825	2.94	2.94	2.94	2.94	12
TERTIR	20040826	2.94	2.94	2.94	2.94	0
TERTIR	20040827	2.94	2.94	2.94	2.94	0
TERTIR	20040830	2.94	2.94	2.94	2.94	0
TERTIR	20040907	0	0	0	2.94	0
TERTIR	20040913	2.94	2.94	2.94	2.94	10
TERTIR	20040923	2.75	2.92	2.75	2.92	700
TERTIR	20040924	2.93	2.93	2.93	2.93	10
TERTIR	20040928	2.67	2.93	2.67	2.93	978
TERTIR	20040930	2.93	3	2.93	3	3503
TERTIR	20041001	2.97	3	2.97	3	205
TERTIR	20041004	3	3	3	3	0
TERTIR	20041005	0	0	0	3	0
TERTIR	20041008	2.74	3	2.74	3	130
TERTIR	20041012	2.97	3	2.95	3	35510
TERTIR	20041013	2.87	2.95	2.85	2.85	4317
TERTIR	20041014	2.95	2.95	2.85	2.85	310
TERTIR	20041015	2.95	2.95	2.76	2.76	1350
TERTIR	20041018	2.85	2.92	2.78	2.78	620
TERTIR	20041019	2.76	2.83	2.74	2.83	1410
TERTIR	20041022	2.74	2.82	2.74	2.82	11
TERTIR	20041025	2.74	2.82	2.66	2.82	2559
TERTIR	20041026	2.88	2.88	2.88	2.88	10
TERTIR	20041027	2.7	2.82	2.7	2.82	705
TERTIR	20041028	0	0	0	2.82	0
TERTIR	20041029	0	0	0	2.82	0
TERTIR	20041101	0	0	0	2.82	0
TERTIR	20041102	2.96	2.96	2.66	2.96	550
TERTIR	20041103	0	0	0	2.96	0
TERTIR	20041104	2.76	2.85	2.76	2.8	1700
TERTIR	20041107	2.85	2.89	2.81	2.89	4381
TERTIR	20041108	0	0	0	2.89	0
TERTIR	20041109	0	0	0	2.89	0
TERTIR	20041110	2.82	2.82	2.8	2.8	900
TERTIR	20041111	2.75	2.75	2.75	2.75	1200
TERTIR	20041112	2.71	2.75	2.7	2.75	4736
TERTIR	20041117	2.71	2.71	2.7	2.71	1155
TERTIR	20041118	2.7	2.79	2.7	2.79	43735
TERTIR	20041119	2.7	2.79	2.62	2.79	555
TERTIR	20041122	2.65	2.8	2.6	2.73	1520
TERTIR	20041123	0	0	0	2.73	0
TERTIR	20041124	2.61	2.73	2.6	2.73	710
TERTIR	20041125	0	0	0	2.73	0
TERTIR	20041126	0	0	0	2.73	0
TERTIR	20041129	0	0	0	2.73	0
TERTIR	20041130	0	0	0	2.73	0
TERTIR	20041201	0	0	0	2.73	0
TERTIR	20041202	0	0	0	2.73	0
TERTIR	20041206	0	0	0	2.73	0
TERTIR	20041207	2.62	2.62	2.62	2.62	650
TERTIR	20041208	2.5	2.5	2.5	2.5	150
TERTIR	20041209	2.6	2.78	2.6	2.78	10560
TERTIR	20041210	0	0	0	2.78	0
TERTIR	20041214	2.73	2.74	2.73	2.74	910
TERTIR	20041216	2.68	2.73	2.68	2.73	210
TERTIR	20041217	2.68	2.73	2.67	2.73	1470
TERTIR	20041221	2.57	2.72	2.57	2.72	701
TERTIR	20041224	0	0	0	2.72	0
TERTIR	20041227	2.72	2.72	2.72	2.72	0
TERTIR	20041228	0	0	0	2.72	0
TERTIR	20041229	0	0	0	2.72	0
TERTIR	20041230	0	0	0	2.72	0
TERTIR	20041231	0	0	0	2.72	0
TERTIR	20050103	0	0	0	2.72	0
TERTIR	20050104	0	0	0	2.72	0
TERTIR	20050105	0	0	0	2.72	0
TERTIR	20050106	0	0	0	2.72	0
TERTIR	20050107	0	0	0	2.72	0
TERTIR	20050110	2.72	2.88	2.72	2.88	2550
TERTIR	20050111	0	0	0	2.88	0
TERTIR	20050112	2.74	2.85	2.74	2.85	2500
TERTIR	20050114	0	0	0	2.85	0
TERTIR	20050118	0	0	0	2.85	0
TERTIR	20050120	2.62	2.8	2.6	2.68	2260
TERTIR	20050121	2.8	2.8	2.61	2.61	2090
TERTIR	20050124	2.61	2.7	2.53	2.7	835
TERTIR	20050125	0	0	0	2.7	0
TERTIR	20050126	0	0	0	2.7	0
TERTIR	20050127	2.55	2.69	2.55	2.69	150
TERTIR	20050131	2.62	2.74	2.55	2.74	13659
TERTIR	20050201	2.66	2.74	2.65	2.74	1082
TERTIR	20050202	2.61	2.73	2.61	2.73	4010
TERTIR	20050203	2.73	2.74	2.73	2.74	1010
TERTIR	20050207	0	0	0	2.74	0
TERTIR	20050208	0	0	0	2.74	0
TERTIR	20050209	2.72	2.72	2.72	2.72	500
TERTIR	20050210	0	0	0	2.72	0
TERTIR	20050211	0	0	0	2.72	0
TERTIR	20050214	2.62	2.72	2.62	2.72	630
TERTIR	20050215	2.74	2.74	2.74	2.74	100
TERTIR	20050216	2.74	2.74	2.74	2.74	485
TERTIR	20050218	0	0	0	2.74	0
TERTIR	20050221	0	0	0	2.74	0
TERTIR	20050224	0	0	0	2.74	0
TERTIR	20050225	0	0	0	2.74	0
TERTIR	20050228	0	0	0	2.74	0
TERTIR	20050302	2.72	2.74	2.72	2.74	110
TERTIR	20050307	2.56	2.71	2.56	2.71	410
TERTIR	20050314	2.57	2.65	2.56	2.65	833
TERTIR	20050315	2.7	2.7	2.7	2.7	10
TERTIR	20050321	2.69	2.7	2.69	2.7	750
TERTIR	20050322	2.57	2.7	2.57	2.7	211
TERTIR	20050323	2.58	2.69	2.56	2.69	1160
TERTIR	20050329	2.58	2.74	2.58	2.74	5969
TERTIR	20050330	2.79	2.79	2.7	2.75	1520
TERTIR	20050404	2.63	2.75	2.63	2.75	110
TERTIR	20050405	2.78	2.78	2.78	2.78	10
TERTIR	20050406	2.65	2.77	2.64	2.77	380
TERTIR	20050407	2.66	2.66	2.66	2.66	120
TERTIR	20050408	2.66	2.75	2.66	2.75	509
TERTIR	20050411	2.66	2.75	2.55	2.57	610
TERTIR	20050412	2.6	2.73	2.6	2.73	200
TERTIR	20050415	2.55	2.73	2.55	2.73	920
TERTIR	20050418	2.64	2.7	2.64	2.7	2111
TERTIR	20050425	0	0	0	2.7	0
TERTIR	20050426	2.54	2.69	2.54	2.69	210
TERTIR	20050427	0	0	0	2.69	0
TERTIR	20050428	2.69	2.69	2.69	2.69	60
TERTIR	20050429	0	0	0	2.69	0
TERTIR	20050502	2.68	2.73	2.68	2.73	491
TERTIR	20050503	2.54	2.7	2.54	2.7	110
TERTIR	20050504	2.55	2.65	2.55	2.65	260
TERTIR	20050505	0	0	0	2.65	0
TERTIR	20050506	2.54	2.68	2.54	2.68	1035
TERTIR	20050509	2.7	2.7	2.7	2.7	10
TERTIR	20050512	2.55	2.73	2.55	2.73	949
TERTIR	20050516	2.56	2.73	2.56	2.73	627
TERTIR	20050518	2.75	2.75	2.75	2.75	1200
TERTIR	20050520	2.58	2.75	2.58	2.75	622
TERTIR	20050523	2.75	2.88	2.75	2.88	2919
TERTIR	20050524	2.89	3	2.66	2.66	4551
TERTIR	20050525	2.92	2.92	2.72	2.72	621
TERTIR	20050527	2.75	2.83	2.75	2.83	410
TERTIR	20050531	2.63	2.75	2.63	2.75	253
TERTIR	20050602	2.64	2.84	2.64	2.84	2750
VALEGRE	20040823	0.65	0.65	0.65	0.65	6000
VALEGRE	20040824	0.65	0.65	0.65	0.65	2500
VALEGREATL	20040113	0.72	0.72	0.72	0.72	5250
VALEGREATL	20040114	0.72	0.72	0.72	0.72	7000
VALEGREATL	20040115	0.72	0.72	0.72	0.72	7079
VALEGREATL	20040116	0.72	0.72	0.72	0.72	1970
VALEGREATL	20040120	0.75	0.75	0.75	0.75	4852
VALEGREATL	20040121	0.74	0.74	0.73	0.73	1750
VALEGREATL	20040122	0.74	0.75	0.74	0.75	3000
VALEGREATL	20040126	0.75	0.75	0.75	0.75	100
VALEGREATL	20040127	0.73	0.73	0.73	0.73	8223
VALEGREATL	20040129	0.74	0.74	0.74	0.74	1327
VALEGREATL	20040130	0.74	0.75	0.74	0.75	8223
VALEGREATL	20040202	0.79	0.79	0.77	0.77	10500
VALEGREATL	20040203	0.74	0.74	0.74	0.74	3000
VALEGREATL	20040204	0.75	0.75	0.73	0.73	25724
VALEGREATL	20040210	0.73	0.73	0.73	0.73	1636
VALEGREATL	20040211	0.72	0.73	0.72	0.73	14049
VALEGREATL	20040213	0.71	0.71	0.71	0.71	170
VALEGREATL	20040216	0.71	0.71	0.71	0.71	3000
VALEGREATL	20040217	0.73	0.74	0.73	0.73	7900
VALEGREATL	20040218	0.74	0.77	0.74	0.74	12895
VALEGREATL	20040219	0.77	0.83	0.76	0.83	71945
VALEGREATL	20040220	0.81	0.85	0.79	0.83	16045
VALEGREATL	20040223	0.82	0.82	0.82	0.82	168
VALEGREATL	20040224	0.77	0.77	0.77	0.77	5432
VALEGREATL	20040225	0.77	0.77	0.77	0.77	500
VALEGREATL	20040226	0.77	0.77	0.77	0.77	750
VALEGREATL	20040227	0.81	0.81	0.81	0.81	730
VALEGREATL	20040301	0.82	0.82	0.81	0.81	8000
VALEGREATL	20040302	0.81	0.83	0.81	0.82	10986
VALEGREATL	20040303	0.83	0.84	0.81	0.82	8965
VALEGREATL	20040304	0.8	0.8	0.8	0.8	11500
VALEGREATL	20040305	0.8	0.81	0.8	0.8	13554
VALEGREATL	20040308	0.81	0.81	0.8	0.8	6070
VALEGREATL	20040309	0.81	0.81	0.8	0.81	39201
VALEGREATL	20040310	0.81	0.81	0.77	0.8	15275
VALEGREATL	20040311	0.8	0.8	0.77	0.77	1500
VALEGREATL	20040312	0.77	0.79	0.77	0.78	6256
VALEGREATL	20040315	0.78	0.78	0.77	0.78	4427
VALEGREATL	20040316	0.76	0.8	0.76	0.8	550
VALEGREATL	20040317	0	0	0	0.8	0
VALEGREATL	20040318	0.77	0.77	0.77	0.77	5
VALEGREATL	20040319	0.79	0.79	0.79	0.79	993
VALEGREATL	20040322	0.78	0.8	0.78	0.8	1650
VALEGREATL	20040323	0.77	0.77	0.77	0.77	529
VALEGREATL	20040324	0.77	0.78	0.77	0.78	11850
VALEGREATL	20040325	0.79	0.79	0.78	0.78	8500
VALEGREATL	20040326	0	0	0	0.78	0
VALEGREATL	20040329	0	0	0	0.78	0
VALEGREATL	20040330	0.79	0.79	0.79	0.79	100
VALEGREATL	20040331	0	0	0	0.79	0
VALEGREATL	20040401	0.77	0.77	0.77	0.77	500
VALEGREATL	20040402	0.77	0.77	0.76	0.77	12000
VALEGREATL	20040405	0.79	0.81	0.79	0.8	58673
VALEGREATL	20040406	0.8	0.8	0.79	0.79	12409
VALEGREATL	20040407	0.79	0.79	0.79	0.79	2250
VALEGREATL	20040408	0.81	0.81	0.79	0.79	2500
VALEGREATL	20040413	0.8	0.8	0.8	0.8	7500
VALEGREATL	20040414	0.8	0.8	0.78	0.78	3100
VALEGREATL	20040415	0	0	0	0.78	0
VALEGREATL	20040416	0.79	0.81	0.79	0.81	25425
VALEGREATL	20040419	0.82	0.89	0.82	0.87	141718
VALEGREATL	20040420	0.87	1.01	0.87	0.99	130642
VALEGREATL	20040421	0.99	1.06	0.98	1	77047
VALEGREATL	20040422	0.98	0.99	0.95	0.98	28811
VALEGREATL	20040423	0.99	0.99	0.93	0.93	15900
VALEGREATL	20040426	0.93	0.95	0.93	0.94	9050
VALEGREATL	20040427	0.91	0.92	0.85	0.88	36042
VALEGREATL	20040428	0.89	0.91	0.89	0.9	7801
VALEGREATL	20040429	0.9	0.93	0.9	0.91	40421
VALEGREATL	20040430	0.9	0.9	0.85	0.85	17650
VALEGREATL	20040503	0.83	0.83	0.83	0.83	11965
VALEGREATL	20040504	0.83	0.86	0.82	0.85	23080
VALEGREATL	20040505	0.86	0.86	0.83	0.83	17250
VALEGREATL	20040506	0.86	0.86	0.8	0.8	25954
VALEGREATL	20040507	0.8	0.82	0.8	0.81	4800
VALEGREATL	20040510	0.81	0.81	0.78	0.81	11060
VALEGREATL	20040511	0.79	0.82	0.76	0.8	50199
VALEGREATL	20040512	0.79	0.82	0.79	0.8	12549
VALEGREATL	20040513	0.8	0.83	0.79	0.81	20700
VALEGREATL	20040514	0.81	0.83	0.81	0.83	3000
VALEGREATL	20040517	0.8	0.8	0.76	0.76	36247
VALEGREATL	20040518	0.77	0.77	0.73	0.75	23804
VALEGREATL	20040519	0.75	0.77	0.75	0.77	6295
VALEGREATL	20040520	0.76	0.76	0.75	0.75	6100
VALEGREATL	20040521	0.75	0.76	0.74	0.74	12100
VALEGREATL	20040524	0.75	0.75	0.74	0.74	8518
VALEGREATL	20040525	0.74	0.74	0.72	0.74	28211
VALEGREATL	20040526	0.74	0.75	0.74	0.75	11500
VALEGREATL	20040527	0.75	0.76	0.72	0.74	12801
VALEGREATL	20040528	0.74	0.74	0.73	0.73	2899
VALEGREATL	20040531	0.73	0.73	0.73	0.73	1000
VALEGREATL	20040601	0.72	0.72	0.71	0.71	8075
VALEGREATL	20040602	0.73	0.74	0.73	0.74	1530
VALEGREATL	20040603	0.75	0.75	0.75	0.75	3770
VALEGREATL	20040604	0.73	0.73	0.73	0.73	2000
VALEGREATL	20040607	0.73	0.73	0.73	0.73	2000
VALEGREATL	20040608	0.73	0.73	0.72	0.73	3010
VALEGREATL	20040609	0	0	0	0.73	0
VALEGREATL	20040610	0	0	0	0.74	0
VALEGREATL	20040611	0.73	0.73	0.71	0.73	32990
VALEGREATL	20040614	0.71	0.71	0.7	0.71	27450
VALEGREATL	20040615	0.71	0.72	0.69	0.7	13500
VALEGREATL	20040616	0.72	0.72	0.7	0.7	14300
VALEGREATL	20040617	0.7	0.7	0.7	0.7	3525
VALEGREATL	20040618	0.7	0.71	0.7	0.7	13031
VALEGREATL	20040621	0	0	0	0.7	0
VALEGREATL	20040622	0	0	0	0.7	0
VALEGREATL	20040623	0.7	0.7	0.7	0.7	4000
VALEGREATL	20040624	0.71	0.71	0.71	0.71	2000
VALEGREATL	20040625	0.7	0.7	0.69	0.69	5000
VALEGREATL	20040628	0.7	0.71	0.69	0.69	7100
VALEGREATL	20040629	0.7	0.7	0.7	0.7	700
VALEGREATL	20040630	0.7	0.7	0.7	0.7	2648
VALEGREATL	20040701	0.69	0.73	0.69	0.73	14100
VALEGREATL	20040702	0.72	0.72	0.72	0.72	10500
VALEGREATL	20040705	0.71	0.71	0.71	0.71	2000
VALEGREATL	20040706	0.7	0.7	0.69	0.69	11250
VALEGREATL	20040707	0.69	0.7	0.69	0.7	5120
VALEGREATL	20040708	0.69	0.69	0.66	0.69	20500
VALEGREATL	20040709	0.69	0.7	0.67	0.67	2933
VALEGREATL	20040712	0.69	0.7	0.69	0.7	4000
VALEGREATL	20040713	0.69	0.7	0.69	0.69	3595
VALEGREATL	20040715	0.68	0.69	0.67	0.69	5000
VALEGREATL	20040719	0.69	0.69	0.69	0.69	450
VALEGREATL	20040720	0.69	0.69	0.69	0.69	1550
VALEGREATL	20040722	0	0	0	0.69	0
VALEGREATL	20040723	0.67	0.69	0.67	0.69	7300
VALEGREATL	20040726	0	0	0	0.69	0
VALEGREATL	20040727	0.67	0.67	0.67	0.67	1456
VALEGREATL	20040728	0.67	0.67	0.67	0.67	500
VALEGREATL	20040729	0.67	0.67	0.67	0.67	1715
VALEGREATL	20040730	0.67	0.67	0.67	0.67	5100
VALEGREATL	20040802	0.67	0.68	0.67	0.68	2330
VALEGREATL	20040803	0.67	0.67	0.67	0.67	5000
VALEGREATL	20040804	0.67	0.67	0.67	0.67	4345
VALEGREATL	20040805	0.67	0.67	0.67	0.67	7004
VALEGREATL	20040806	0.67	0.67	0.67	0.67	9156
VALEGREATL	20040809	0.67	0.67	0.67	0.67	15500
VALEGREATL	20040811	0.65	0.65	0.64	0.64	4800
VALEGREATL	20040812	0	0	0	0.64	0
VALEGREATL	20040813	0.64	0.64	0.63	0.63	3310
VALEGREATL	20040816	0.64	0.64	0.64	0.64	100
VALEGREATL	20040817	0	0	0	0.64	0
VALEGREATL	20040818	0.63	0.63	0.63	0.63	5000
VALEGREATL	20040820	0.63	0.63	0.63	0.63	0
VALEGREATL	20040823	0.65	0.65	0.65	0.65	10
VALEGREATL	20040824	0.65	0.65	0.65	0.65	3963
VALEGREATL	20040825	0.65	0.65	0.65	0.65	0
VALEGREATL	20040826	0.65	0.65	0.65	0.65	0
VALEGREATL	20040827	0.65	0.65	0.65	0.65	0
VALEGREATL	20040830	0.63	0.63	0.63	0.63	100
VALEGREATL	20040902	0.64	0.64	0.64	0.64	290
VALEGREATL	20040903	0.65	0.65	0.65	0.65	6000
VALEGREATL	20040906	0.66	0.66	0.66	0.66	1000
VALEGREATL	20040907	0.65	0.67	0.64	0.67	10911
VALEGREATL	20040908	0.67	0.7	0.67	0.7	3153
VALEGREATL	20040909	0.7	0.73	0.68	0.68	2653
VALEGREATL	20040910	0.68	0.68	0.67	0.67	7091
VALEGREATL	20040913	0.68	0.68	0.68	0.68	8779
VALEGREATL	20040914	0.69	0.69	0.69	0.69	1730
VALEGREATL	20040915	0.69	0.69	0.69	0.69	2500
VALEGREATL	20040916	0.68	0.71	0.68	0.71	16500
VALEGREATL	20040917	0.71	0.71	0.71	0.71	600
VALEGREATL	20040921	0.7	0.7	0.68	0.7	6204
VALEGREATL	20040923	0.71	0.71	0.68	0.71	3700
VALEGREATL	20040929	0.7	0.71	0.7	0.71	15000
VALEGREATL	20040930	0.68	0.68	0.66	0.67	18300
VALEGREATL	20041001	0.69	0.7	0.66	0.67	15980
VALEGREATL	20041004	0.68	0.68	0.67	0.67	4000
VALEGREATL	20041005	0	0	0	0.67	0
VALEGREATL	20041007	0.67	0.67	0.67	0.67	2400
VALEGREATL	20041012	0.66	0.66	0.66	0.66	1635
VALEGREATL	20041015	0.66	0.67	0.66	0.66	25166
VALEGREATL	20041018	0	0	0	0.66	0
VALEGREATL	20041020	0.66	0.66	0.66	0.66	750
VALEGREATL	20041021	0.68	0.68	0.68	0.68	10
VALEGREATL	20041022	0.68	0.7	0.68	0.7	20000
VALEGREATL	20041025	0.7	0.7	0.67	0.7	3322
VALEGREATL	20041026	0.66	0.67	0.66	0.67	10400
VALEGREATL	20041027	0.68	0.68	0.68	0.68	900
VALEGREATL	20041028	0.66	0.67	0.66	0.66	15400
VALEGREATL	20041029	0	0	0	0.66	0
VALEGREATL	20041101	0.66	0.66	0.66	0.66	1010
VALEGREATL	20041102	0	0	0	0.66	0
VALEGREATL	20041103	0.66	0.68	0.66	0.68	6620
VALEGREATL	20041104	0	0	0	0.68	0
VALEGREATL	20041107	0.67	0.67	0.67	0.67	1000
VALEGREATL	20041108	0.68	0.68	0.66	0.66	2845
VALEGREATL	20041109	0.66	0.66	0.66	0.66	160
VALEGREATL	20041110	0.69	0.69	0.68	0.68	650
VALEGREATL	20041111	0.67	0.67	0.67	0.67	5500
VALEGREATL	20041112	0.66	0.66	0.64	0.64	30500
VALEGREATL	20041115	0.66	0.66	0.64	0.64	46700
VALEGREATL	20041116	0.64	0.64	0.63	0.64	37500
VALEGREATL	20041117	0.65	0.65	0.62	0.63	59903
VALEGREATL	20041118	0.63	0.64	0.63	0.63	36343
VALEGREATL	20041119	0.65	0.65	0.63	0.64	37692
VALEGREATL	20041122	0.63	0.64	0.63	0.63	32000
VALEGREATL	20041123	0.64	0.64	0.63	0.63	30005
VALEGREATL	20041124	0.62	0.63	0.62	0.63	800
VALEGREATL	20041125	0.62	0.63	0.62	0.63	3000
VALEGREATL	20041126	0.63	0.64	0.62	0.63	46378
VALEGREATL	20041129	0.63	0.63	0.63	0.63	3370
VALEGREATL	20041130	0.62	0.64	0.62	0.63	95498
VALEGREATL	20041201	0.63	0.63	0.63	0.63	10000
VALEGREATL	20041202	0.62	0.63	0.62	0.63	7380
VALEGREATL	20041203	0.63	0.63	0.63	0.63	2940
VALEGREATL	20041206	0.62	0.62	0.61	0.62	6505
VALEGREATL	20041207	0.62	0.62	0.62	0.62	2000
VALEGREATL	20041208	0.61	0.63	0.61	0.63	1000
VALEGREATL	20041209	0.61	0.62	0.61	0.62	28000
VALEGREATL	20041210	0.63	0.63	0.63	0.63	10000
VALEGREATL	20041213	0.61	0.61	0.61	0.61	7900
VALEGREATL	20041214	0.61	0.61	0.6	0.61	24410
VALEGREATL	20041215	0.6	0.61	0.59	0.6	56700
VALEGREATL	20041216	0.6	0.61	0.59	0.6	28977
VALEGREATL	20041217	0.6	0.6	0.59	0.59	9700
VALEGREATL	20041220	0.61	0.61	0.59	0.59	12366
VALEGREATL	20041221	0.59	0.6	0.59	0.6	2300
VALEGREATL	20041222	0.6	0.6	0.58	0.58	16644
VALEGREATL	20041224	0	0	0	0.58	0
VALEGREATL	20041227	0.58	0.58	0.58	0.58	700
VALEGREATL	20041228	0.58	0.6	0.58	0.6	150
VALEGREATL	20041229	0.6	0.6	0.6	0.6	1777
VALEGREATL	20041230	0.6	0.6	0.57	0.6	16985
VALEGREATL	20041231	0.58	0.61	0.58	0.6	12515
VALEGREATL	20050103	0.58	0.61	0.58	0.61	3405
VALEGREATL	20050104	0.6	0.62	0.6	0.62	2050
VALEGREATL	20050105	0.62	0.62	0.61	0.61	12971
VALEGREATL	20050106	0.61	0.62	0.61	0.62	5746
VALEGREATL	20050107	0.61	0.63	0.6	0.63	7125
VALEGREATL	20050110	0.6	0.62	0.6	0.6	15524
VALEGREATL	20050111	0.63	0.69	0.63	0.69	202004
VALEGREATL	20050112	0.69	0.69	0.65	0.67	52140
VALEGREATL	20050114	0.63	0.63	0.63	0.63	21400
VALEGREATL	20050117	0.63	0.64	0.62	0.62	70935
VALEGREATL	20050118	0.62	0.62	0.62	0.62	100
VALEGREATL	20050119	0.63	0.63	0.61	0.61	10550
VALEGREATL	20050120	0.61	0.62	0.61	0.61	14569
VALEGREATL	20050121	0.61	0.61	0.61	0.61	53039
VALEGREATL	20050124	0.6	0.61	0.6	0.6	2600
VALEGREATL	20050125	0.61	0.61	0.6	0.6	21500
VALEGREATL	20050126	0.6	0.6	0.58	0.6	61715
VALEGREATL	20050127	0.6	0.61	0.59	0.6	6740
VALEGREATL	20050128	0.59	0.6	0.59	0.6	19055
VALEGREATL	20050131	0.59	0.6	0.59	0.6	10218
VALEGREATL	20050201	0.59	0.59	0.59	0.59	51500
VALEGREATL	20050202	0.6	0.6	0.6	0.6	28159
VALEGREATL	20050203	0.59	0.59	0.59	0.59	14800
VALEGREATL	20050207	0.59	0.6	0.58	0.58	84513
VALEGREATL	20050208	0.59	0.59	0.58	0.58	19606
VALEGREATL	20050209	0.58	0.58	0.58	0.58	20000
VALEGREATL	20050210	0.58	0.59	0.57	0.58	35423
VALEGREATL	20050211	0.58	0.58	0.57	0.57	76993
VALEGREATL	20050214	0.57	0.57	0.57	0.57	119500
VALEGREATL	20050215	0.57	0.57	0.55	0.55	257348
VALEGREATL	20050216	0.56	0.56	0.54	0.56	109370
VALEGREATL	20050217	0.55	0.57	0.55	0.55	423876
VALEGREATL	20050218	0.55	0.55	0.53	0.55	159701
VALEGREATL	20050221	0	0	0	0.56	0
VALEGREATL	20050222	0.55	0.55	0.53	0.55	8971
VALEGREATL	20050223	0.55	0.56	0.54	0.54	384317
VALEGREATL	20050224	0.56	0.56	0.56	0.56	100
VALEGREATL	20050225	0.54	0.55	0.53	0.53	144614
VALEGREATL	20050228	0.53	0.54	0.52	0.54	122015
VALEGREATL	20050302	0.53	0.53	0.52	0.52	55770
VALEGREATL	20050303	0.51	0.51	0.46	0.49	242464
VALEGREATL	20050304	0.49	0.49	0.45	0.46	131401
VALEGREATL	20050307	0.46	0.49	0.46	0.47	238678
VALEGREATL	20050308	0.47	0.49	0.47	0.47	186102
VALEGREATL	20050309	0.47	0.48	0.47	0.47	77100
VALEGREATL	20050310	0.46	0.47	0.46	0.46	112313
VALEGREATL	20050311	0.46	0.47	0.44	0.46	487704
VALEGREATL	20050314	0.46	0.46	0.45	0.45	147500
VALEGREATL	20050315	0.45	0.46	0.45	0.45	225540
VALEGREATL	20050316	0.46	0.46	0.45	0.46	177163
VALEGREATL	20050317	0.46	0.46	0.45	0.45	3900
VALEGREATL	20050318	0.45	0.46	0.45	0.45	279037
VALEGREATL	20050321	0.45	0.46	0.44	0.44	15070
VALEGREATL	20050322	0.44	0.44	0.44	0.44	48400
VALEGREATL	20050323	0.44	0.44	0.43	0.43	20400
VALEGREATL	20050329	0.44	0.44	0.43	0.43	38124
VALEGREATL	20050330	0.41	0.43	0.4	0.4	117299
VALEGREATL	20050331	0.41	0.41	0.4	0.41	29550
VALEGREATL	20050401	0.42	0.42	0.41	0.41	40050
VALEGREATL	20050404	0.41	0.43	0.41	0.41	51140
VALEGREATL	20050405	0.41	0.41	0.4	0.41	26500
VALEGREATL	20050406	0.41	0.41	0.41	0.41	141499
VALEGREATL	20050407	0.41	0.41	0.41	0.41	10400
VALEGREATL	20050408	0.4	0.41	0.4	0.41	753828
VALEGREATL	20050411	0.41	0.43	0.4	0.42	94000
VALEGREATL	20050412	0.41	0.41	0.4	0.4	50000
VALEGREATL	20050413	0.41	0.41	0.4	0.4	33500
VALEGREATL	20050415	0.4	0.41	0.39	0.39	32260
VALEGREATL	20050418	0.39	0.4	0.39	0.4	13614
VALEGREATL	20050419	0.39	0.39	0.38	0.38	44964
VALEGREATL	20050420	0.38	0.38	0.36	0.38	58567
VALEGREATL	20050421	0.38	0.39	0.37	0.37	109802
VALEGREATL	20050422	0.37	0.37	0.34	0.34	377010
VALEGREATL	20050425	0	0	0	0.34	0
VALEGREATL	20050426	0.35	0.36	0.35	0.35	17900
VALEGREATL	20050427	0.35	0.35	0.34	0.34	7250
VALEGREATL	20050428	0.34	0.35	0.33	0.35	78957
VALEGREATL	20050429	0.35	0.38	0.35	0.38	93897
VALEGREATL	20050502	0.39	0.39	0.37	0.38	28303
VALEGREATL	20050503	0.39	0.42	0.39	0.39	117996
VALEGREATL	20050504	0.4	0.4	0.4	0.4	52100
VALEGREATL	20050505	0.41	0.42	0.4	0.42	31222
VALEGREATL	20050506	0.41	0.42	0.4	0.42	42646
VALEGREATL	20050509	0.41	0.41	0.4	0.4	52247
VALEGREATL	20050510	0.4	0.4	0.39	0.39	5300
VALEGREATL	20050513	0.38	0.38	0.38	0.38	22040
VALEGREATL	20050517	0.38	0.39	0.38	0.38	26600
VALEGREATL	20050518	0.37	0.38	0.37	0.38	36311
VALEGREATL	20050519	0.36	0.38	0.36	0.38	52627
VALEGREATL	20050520	0.36	0.36	0.36	0.36	33737
VALEGREATL	20050523	0.36	0.38	0.36	0.36	28016
VALEGREATL	20050524	0.36	0.36	0.36	0.36	6120
VALEGREATL	20050525	0.36	0.36	0.36	0.36	19500
VALEGREATL	20050526	0.37	0.37	0.36	0.36	6500
VALEGREATL	20050527	0.36	0.37	0.36	0.37	11280
VALEGREATL	20050531	0.37	0.37	0.35	0.35	88700
VALEGREATL	20050601	0.34	0.35	0.34	0.35	40400
VALEGREATL	20050602	0.35	0.35	0.33	0.34	74500
VALEGREATL	20050603	0.33	0.33	0.32	0.32	118000
VALEGREATL	20050606	0.32	0.35	0.3	0.33	62934
VALEGREATL	20050607	0.33	0.34	0.32	0.32	12001
VALEGREATL	20050608	0.3	0.33	0.3	0.31	13706
VALEGREATL	20050609	0.31	0.31	0.3	0.31	22700
VALEGREATL	20050610	0.31	0.31	0.3	0.31	0