ADES

Date	Open	High	Low	Close	Volume	MA50	MA100	MA150	MA200	RSI
02-01-2001	2300	2300	2250	2250	30000
03-01-2001	2200	2200	2050	2100	96500
04-01-2001	2150	2150	2050	2075	111000
05-01-2001	2100	2250	2100	2175	414000
08-01-2001	2150	2150	2100	2100	103000
09-01-2001	2100	2100	2075	2075	52000
10-01-2001	2075	2075	2025	2050	21000
11-01-2001	2025	2025	1900	1900	101500
12-01-2001	1850	2000	1850	1950	154000
15-01-2001	1950	2050	1900	1900	206000
16-01-2001	1975	1975	1900	1925	72500
17-01-2001	1925	1950	1900	1900	61500
18-01-2001	1900	1900	1900	1900	26000
19-01-2001	1875	1875	1825	1850	49500
22-01-2001	1825	1900	1750	1775	130500					21.21
23-01-2001	1800	1825	1700	1700	195000					19.32
24-01-2001	1725	1750	1700	1725	27000					21.82
25-01-2001	1725	2125	1725	2125	1732500					49.05
26-01-2001	2150	2150	1950	1950	2655500					42.14
29-01-2001	1950	1950	1825	1875	263500					39.56
30-01-2001	1925	2025	1875	1925	936000					42.10
31-01-2001	1950	1975	1925	1950	418000					43.38
01-02-2001	1950	1950	1900	1925	267500					42.37
02-02-2001	1925	2050	1925	2000	457500					46.40
05-02-2001	2000	2050	1900	1950	625500					44.19
06-02-2001	1900	1950	1900	1950	15000					44.19
07-02-2001	1900	1900	1825	1875	297500					40.79
08-02-2001	1825	1850	1825	1850	67500					39.70
09-02-2001	1825	1825	1800	1800	71000					37.53
12-02-2001	1800	1825	1750	1800	194000					37.53
13-02-2001	1800	1925	1800	1850	423000					41.25
14-02-2001	1850	1875	1800	1800	128000					38.77
15-02-2001	1850	1900	1850	1875	397500					44.20
16-02-2001	1850	1850	1825	1825	183000					41.55
19-02-2001	1825	1825	1775	1800	245000					40.25
20-02-2001	1800	1800	1775	1800	384000					40.25
21-02-2001	1800	1800	1775	1775	124000					38.85
22-02-2001	1800	1875	1775	1850	916500					45.05
23-02-2001	1875	1900	1825	1875	262500					46.99
26-02-2001	1850	1850	1825	1825	118000					43.68
27-02-2001	1825	1925	1825	1825	1556500					43.68
28-02-2001	1800	1800	1775	1775	951000					40.38
01-03-2001	1775	1775	1750	1750	296500					38.80
02-03-2001	1775	1825	1775	1775	337000					41.27
06-03-2001	1775	1775	1775	1775	60500					41.27
07-03-2001	1800	1800	1750	1750	204500					39.43
08-03-2001	1775	1775	1750	1775	254500					42.21
09-03-2001	1750	1775	1700	1750	597000					40.22
12-03-2001	1650	1725	1600	1700	478500					36.51
13-03-2001	1675	1725	1675	1700	98000	1883.5				36.51
14-03-2001	1700	1700	1675	1675	27000	1872				34.66
15-03-2001	1675	1700	1625	1700	12000	1864				38.05
16-03-2001	1675	1675	1600	1625	59500	1855				32.59
19-03-2001	1525	1600	1475	1600	68500	1843.5				31.00
20-03-2001	1500	1550	1500	1550	70500	1832.5				28.04
21-03-2001	1500	1525	1450	1525	277500	1821.5				26.67
22-03-2001	1475	1475	1450	1475	41000	1810				24.13
23-03-2001	1500	1500	1475	1500	21500	1802				27.83
27-03-2001	1450	1475	1450	1475	13000	1792.5				26.44
28-03-2001	1425	1450	1275	1300	366500	1780.5				19.21
29-03-2001	1300	1325	1275	1275	112500	1767.5				18.44
30-03-2001	1250	1250	1150	1150	174000	1752.5				15.15
02-04-2001	1150	1175	1050	1125	187000	1737				14.59
03-04-2001	1075	1075	1000	1025	764500	1720.5				12.58
04-04-2001	1000	1000	950	950	198500	1704				11.32
05-04-2001	950	1175	950	1025	1283500	1690.5				19.94
06-04-2001	1050	1150	1025	1125	939000	1678.5				29.75
09-04-2001	1150	1175	1075	1100	336000	1658				28.80
10-04-2001	1100	1125	1100	1100	81000	1641				28.80
11-04-2001	1125	1150	1075	1075	352500	1625				27.77
12-04-2001	1100	1100	1075	1075	12500	1608				27.77
16-04-2001	1050	1050	1000	1025	74500	1589.5				25.65
17-04-2001	1025	1025	1000	1000	37000	1571				24.63
18-04-2001	1025	1175	1000	1025	183500	1551.5				27.71
19-04-2001	1050	1050	975	1000	101500	1532.5				26.54
20-04-2001	950	950	925	925	82000	1512				23.36
23-04-2001	925	950	925	950	39500	1493.5				26.52
24-04-2001	950	950	950	950	44500	1475.5				26.52
25-04-2001	950	1075	950	1025	439000	1460				35.75
26-04-2001	1025	1025	975	1025	67500	1444.5				35.75
27-04-2001	1000	1050	950	950	181500	1426.5				31.20
30-04-2001	975	1000	925	975	337500	1410				34.20
01-05-2001	1000	1175	1000	1175	712000	1396				52.18
02-05-2001	1175	1225	1100	1100	469000	1381.5				46.99
03-05-2001	1125	1150	1100	1150	187000	1368.5				50.52
04-05-2001	1100	1400	1100	1375	4473500	1360				62.59
08-05-2001	1375	1575	1375	1475	3338000	1354				66.50
09-05-2001	1525	1525	1325	1350	1810000	1344				58.30
10-05-2001	1350	1375	1200	1275	913500	1332				53.99
11-05-2001	1225	1400	1225	1300	1170000	1321.5				55.18
14-05-2001	1325	1400	1300	1325	782000	1311.5				56.39
15-05-2001	1325	1425	1325	1375	1483500	1303.5				58.80
16-05-2001	1425	1600	1425	1575	4689000	1300				66.70
17-05-2001	1600	1675	1550	1575	5098000	1296				66.70
18-05-2001	1600	1600	1550	1550	430000	1291.5				64.89
21-05-2001	1550	1575	1500	1550	238500	1287.5				64.89
22-05-2001	1575	1650	1575	1650	1806000	1285				68.80
23-05-2001	1675	1825	1675	1800	4876000	1286				73.56
25-05-2001	1800	1900	1800	1875	2522000	1289.5				75.57
28-05-2001	1875	1875	1625	1675	3820500	1289	1586.25			62.04
29-05-2001	1675	1775	1675	1700	1765500	1289.5	1580.75			62.94
30-05-2001	1725	1750	1650	1675	468000	1289	1576.5			61.38
31-05-2001	1700	1725	1650	1650	996000	1289.5	1572.25			59.79
01-06-2001	1700	1700	1600	1625	931500	1290	1566.75			58.17
05-06-2001	1500	1625	1475	1600	2055000	1291	1561.75			56.51
06-06-2001	1625	1650	1525	1550	762500	1291.5	1556.5			53.25
07-06-2001	1575	1575	1475	1500	446500	1292	1551			50.14
08-06-2001	1500	1550	1475	1500	1017500	1292	1547			50.14
11-06-2001	1475	1500	1475	1500	303500	1292.5	1542.5			50.14
12-06-2001	1475	1550	1475	1525	1958000	1297	1538.75			51.90
13-06-2001	1525	1550	1500	1525	332000	1302	1534.75			51.90
14-06-2001	1500	1525	1475	1475	185500	1308.5	1530.5			47.98
15-06-2001	1500	1500	1475	1500	140000	1316	1526.5			50.01
18-06-2001	1500	1500	1500	1500	202500	1325.5	1523			50.01
19-06-2001	1500	1500	1475	1475	79500	1336	1520			47.84
20-06-2001	1500	1500	1475	1475	146500	1345	1517.75			47.84
21-06-2001	1475	1500	1475	1500	73500	1352.5	1515.5			50.34
22-06-2001	1500	1500	1475	1500	35000	1360.5	1509.25			50.34
25-06-2001	1500	1500	1500	1500	80500	1368.5	1504.75			50.34
26-06-2001	1500	1500	1475	1475	132500	1376.5	1500.75			47.50
27-06-2001	1475	1550	1475	1525	563500	1385.5	1496.75			53.19
28-06-2001	1500	1500	1450	1475	185500	1394.5	1492			47.63
29-06-2001	1450	1500	1450	1500	68000	1404.5	1487.75			50.42
02-07-2001	1500	1500	1475	1475	12000	1413.5	1482.5			47.68
03-07-2001	1525	1525	1475	1475	34000	1423	1477.75			47.68
04-07-2001	1475	1475	1450	1450	43500	1433.5	1472.75			44.86
05-07-2001	1425	1425	1375	1375	187500	1442	1467.75			37.66
06-07-2001	1400	1400	1350	1350	334500	1450	1462.75			35.60
09-07-2001	1400	1400	1350	1350	169000	1456.5	1458.25			35.60
10-07-2001	1350	1375	1350	1350	50000	1463	1453.75			35.60
11-07-2001	1375	1450	1375	1400	480500	1472	1449.25			43.32
12-07-2001	1425	1450	1400	1400	427000	1480.5	1445.25			43.32
13-07-2001	1425	1425	1400	1400	138000	1485	1440.5			43.32
16-07-2001	1400	1475	1400	1400	605000	1491	1436.25			43.32
17-07-2001	1425	1425	1375	1425	132500	1496.5	1432.5			47.55
18-07-2001	1425	1425	1400	1400	62500	1497	1428.5			44.01
19-07-2001	1425	1450	1400	1425	336000	1496	1425			48.16
20-07-2001	1425	1425	1400	1425	120500	1497.5	1420.75			48.16
23-07-2001	1425	1450	1425	1425	120500	1500.5	1416.25			48.16
24-07-2001	1425	1475	1400	1425	716500	1503	1412.25			48.16
25-07-2001	1425	1425	1375	1400	114500	1504.5	1408			43.80
26-07-2001	1400	1400	1325	1350	246500	1504	1403.75			36.64
27-07-2001	1300	1400	1300	1350	491500	1499.5	1399.75			36.64
30-07-2001	1350	1350	1350	1350	64500	1495	1395.5			36.64
31-07-2001	1350	1350	1300	1350	89500	1491	1391.25			36.64
01-08-2001	1350	1350	1325	1350	23500	1487	1387.25			36.64
02-08-2001	1350	1350	1325	1325	83500	1480.5	1382.75			32.76
03-08-2001	1300	1325	1300	1325	22000	1471	1378.5			32.76
06-08-2001	1350	1350	1325	1325	21000	1460	1374.75			32.76
07-08-2001	1325	1350	1325	1325	59500	1453	1371	1541.833		32.76
08-08-2001	1325	1475	1325	1475	1087500	1448.5	1369	1536.667		63.73
09-08-2001	1550	1550	1375	1400	2068000	1443	1366	1532		51.07
10-08-2001	1425	1475	1425	1450	639500	1439	1364.25	1527.833		57.18
13-08-2001	1475	1625	1475	1625	2363000	1439	1364.5	1524.167		70.88
14-08-2001	1625	1650	1550	1575	692500	1438.5	1364.75	1520.667		64.53
15-08-2001	1575	1575	1500	1525	260000	1438	1364.75	1517		58.85
16-08-2001	1550	1600	1525	1550	408000	1439	1365.5	1513.667		60.71
20-08-2001	1550	1550	1525	1550	136000	1440	1366	1511.333		60.71
21-08-2001	1550	1575	1525	1550	467000	1441	1366.75	1508.667		60.71
22-08-2001	1575	1575	1550	1575	157000	1442	1369.5	1506.5		62.81
23-08-2001	1550	1550	1525	1550	56000	1442.5	1372.25	1504		59.39
24-08-2001	1525	1525	1500	1525	63000	1443.5	1376	1501.5		56.10
27-08-2001	1525	1550	1475	1500	152500	1443.5	1379.75	1498.833		52.94
28-08-2001	1500	1500	1475	1500	37500	1443.5	1384.5	1496.5		52.94
29-08-2001	1500	1550	1500	1525	292500	1444.5	1390.25	1494.833		55.82
30-08-2001	1500	1525	1500	1525	55500	1445.5	1395.25	1493.667		55.82
31-08-2001	1475	1525	1475	1525	28500	1446	1399.25	1492.333		55.82
03-09-2001	1500	1500	1450	1450	58500	1445	1402.75	1487.833		45.40
04-09-2001	1450	1475	1450	1475	69000	1444.5	1406.5	1484.667		48.83
05-09-2001	1475	1475	1450	1475	17000	1444.5	1410.5	1482		48.83
06-09-2001	1475	1525	1450	1500	57500	1444	1414.75	1479.167		52.30
10-09-2001	1450	1475	1450	1475	50000	1444	1419.25	1476		48.74
11-09-2001	1450	1475	1450	1475	10500	1443.5	1424	1473		48.74
12-09-2001	1375	1400	1375	1400	33000	1442	1427.75	1469		39.39
13-09-2001	1425	1450	1425	1425	27500	1441	1432	1465.5		43.30
14-09-2001	1400	1400	1350	1375	54500	1439.5	1436.5	1461.667		38.02
17-09-2001	1350	1350	1275	1275	53000	1437.5	1439.75	1457.667		30.12
18-09-2001	1300	1375	1300	1325	156000	1437	1443.5	1454.167		37.15
19-09-2001	1325	1350	1325	1325	67500	1436.5	1446.5	1451		37.15
20-09-2001	1350	1350	1350	1350	10000	1436.5	1449.75	1448		40.62
21-09-2001	1325	1350	1275	1325	56500	1435	1453.5	1444.5		38.34
24-09-2001	1225	1300	1225	1275	59500	1432.5	1456.5	1441		34.21
25-09-2001	1275	1300	1250	1275	70000	1430	1457.5	1437		34.21
26-09-2001	1225	1250	1150	1200	150000	1426	1458.5	1432.833		28.81
27-09-2001	1200	1200	1200	1200	25000	1421.5	1459	1428.833		28.81
28-09-2001	1200	1350	1200	1300	1311000	1419.5	1458.25	1425.5		42.78
01-10-2001	1300	1300	1225	1225	119000	1415.5	1455.75	1421.833		36.93
02-10-2001	1225	1225	1200	1225	132500	1411.5	1454.5	1417.667		36.93
03-10-2001	1200	1200	1150	1200	94500	1407	1453.75	1413.167		35.07
04-10-2001	1200	1275	1200	1275	302500	1404	1453.5	1409.5		44.14
05-10-2001	1250	1250	1200	1250	36000	1401	1452.75	1405.667		42.03
08-10-2001	1175	1200	1150	1175	355500	1397.5	1450.75	1401.667		36.42
09-10-2001	1200	1200	1175	1200	123500	1394.5	1447	1398		39.33
10-10-2001	1175	1200	1175	1200	8500	1391.5	1443.25	1394.167		39.33
11-10-2001	1200	1200	1175	1200	39000	1388.5	1439.75	1390.333		39.33
12-10-2001	1150	1200	1150	1200	165000	1385.5	1436.25	1386.667		39.33
16-10-2001	1175	1175	1175	1175	16500	1382.5	1431.5	1382.667		37.05
17-10-2001	1175	1225	1175	1200	178500	1380	1425.5	1379		40.75
18-10-2001	1200	1200	1200	1200	34000	1377.5	1418.75	1375.667		40.75
19-10-2001	1200	1300	1200	1300	257500	1377	1415	1373	1500.625	53.44
22-10-2001	1300	1325	1275	1275	56500	1373	1410.75	1370.333	1495.75	50.53
23-10-2001	1275	1275	1250	1250	75000	1370	1406.5	1367.333	1491.5	47.72
24-10-2001	1225	1275	1225	1275	2500	1366.5	1402.75	1365	1487.5	50.67
26-10-2001	1250	1275	1250	1275	5000	1359.5	1399.25	1362.833	1483	50.67
29-10-2001	1225	1250	1225	1250	9000	1353	1395.75	1360.833	1478.75	47.56
30-10-2001	1225	1250	1225	1250	41500	1347.5	1392.75	1359	1474.625	47.56
31-10-2001	1250	1250	1250	1250	500	1341.5	1390.25	1357.5	1470.625	47.56
01-11-2001	1200	1250	1200	1250	5500	1335.5	1387.75	1355.833	1467.375	47.56
05-11-2001	1200	1200	1175	1200	15500	1328.5	1384.75	1354	1463.625	40.82
06-11-2001	1175	1200	1175	1200	3000	1321	1381.5	1353.333	1460.125	40.82
07-11-2001	1200	1200	1200	1200	10500	1314	1378.25	1352.833	1456.5	40.82
08-11-2001	1200	1225	1200	1200	64000	1307.5	1375.5	1353.167	1453	40.82
09-11-2001	1200	1200	1200	1200	14000	1301.5	1372.5	1353.667	1449.5	40.82
12-11-2001	1200	1200	1175	1200	29000	1295.5	1369.5	1354.833	1446.25	40.82
13-11-2001	1175	1200	1175	1200	3000	1289	1366.75	1356.5	1443.375	40.82
14-11-2001	1175	1175	1175	1175	26500	1282	1363.75	1357.5	1440.75	36.48
15-11-2001	1175	1250	1150	1175	685000	1275	1360.5	1357.833	1438	36.48
16-11-2001	1175	1200	1175	1200	20000	1270	1357.5	1358.5	1433.375	43.46
19-11-2001	1200	1200	1175	1175	7500	1264	1354.25	1359	1429.5	38.86
20-11-2001	1175	1175	1150	1175	22500	1258	1351.25	1359.667	1426	38.86
21-11-2001	1175	1200	1175	1200	82000	1252	1348	1360.5	1422.375	45.54
22-11-2001	1175	1200	1125	1200	153500	1246.5	1345.25	1361.667	1418.625	45.54
23-11-2001	1175	1200	1175	1200	5000	1241	1342.25	1363	1415	45.54
26-11-2001	1175	1200	1150	1200	40000	1237	1339.5	1364.167	1411	45.54
27-11-2001	1175	1175	1150	1175	10000	1232	1336.5	1365.333	1407.125	39.71
28-11-2001	1150	1175	1150	1175	17000	1228	1333.75	1367	1403.25	39.71
29-11-2001	1175	1175	1150	1175	8500	1226	1331.75	1368.5	1399.75	39.71
30-11-2001	1150	1175	1100	1175	25500	1223	1330	1370	1396.375	39.71
03-12-2001	1150	1175	1150	1175	22500	1220	1328.25	1371	1393.25	39.71
04-12-2001	1150	1200	1150	1200	10000	1217	1326.75	1372.167	1390.25	49.14
05-12-2001	1150	1175	1150	1175	42000	1214	1324.5	1373.667	1386.875	42.05
06-12-2001	1175	1200	1150	1175	332500	1212	1322.25	1375	1383.75	42.05
07-12-2001	1125	1175	1125	1175	75500	1210	1320	1375	1380.25	42.05
10-12-2001	1125	1175	1125	1175	63000	1209.5	1317.75	1375.5	1377	42.05
12-12-2001	1150	1175	1150	1175	37500	1209	1315.25	1375.667	1373.875	42.05
20-12-2001	1125	1150	1125	1150	2500	1206	1312.75	1374.167	1370.625	34.79
21-12-2001	1150	1175	1150	1175	6500	1205	1310.25	1372.167	1367.625	45.02
26-12-2001	1150	1175	1150	1175	4000	1204	1307.75	1371	1364.25	45.02
27-12-2001	1125	1150	1100	1150	73000	1203	1305	1370.167	1360.625	38.09
28-12-2001	1150	1150	1100	1125	74500	1200	1302	1369	1357.125	32.67
02-01-2002	1125	1125	1125	1125	2500	1197.5	1299.25	1367.667	1353.625	32.67
03-01-2002	1150	1150	1150	1150	500	1197	1297.25	1366.167	1350.5	42.20
04-01-2002	1100	1150	1100	1150	30500	1196	1295.25	1363.333	1347.5	42.20
07-01-2002	1125	1150	1100	1150	19500	1195	1293.25	1360.5	1344.375	42.20
08-01-2002	1100	1125	1100	1125	179500	1193.5	1291	1357.667	1341.125	35.86
09-01-2002	1125	1125	1100	1125	37000	1192	1288.75	1354.833	1338	35.86
10-01-2002	1100	1125	1100	1125	134500	1191	1286.75	1351.333	1334.75	35.86
11-01-2002	1100	1125	1100	1125	91500	1189.5	1284.75	1346.833	1331.625	35.86
14-01-2002	1075	1100	1075	1100	1500	1187.5	1282.5	1341.667	1328.625	29.83
15-01-2002	1100	1150	1100	1125	2008500	1184	1280.5	1338	1325.75	40.59
16-01-2002	1125	1125	1100	1125	403500	1181	1277	1334.167	1323	40.59
17-01-2002	1125	1175	1125	1150	540500	1179	1274.5	1330.667	1320.25	49.56
18-01-2002	1150	1175	1125	1150	212500	1176.5	1271.5	1327.333	1317.875	49.56
21-01-2002	1125	1150	1125	1150	3000	1174	1266.75	1324.167	1315.625	49.56
22-01-2002	1100	1125	1100	1125	3000	1171.5	1262.25	1321	1313.5	41.70
23-01-2002	1125	1125	1125	1125	46500	1169	1258.25	1318.167	1311.5	41.70
24-01-2002	1125	1125	1100	1125	143000	1166.5	1254	1315.667	1309.75	41.70
25-01-2002	1125	1125	1125	1125	30000	1164	1249.75	1313.167	1307.875	41.70
28-01-2002	1125	1125	1100	1125	103500	1162.5	1245.5	1310.667	1306.125	41.70
29-01-2002	1125	1150	1125	1150	618000	1161.5	1241.25	1308.167	1305.375	52.59
30-01-2002	1125	1150	1125	1150	25500	1160.5	1237.25	1305.667	1304.75	52.59
31-01-2002	1125	1150	1125	1150	41500	1159.5	1233.5	1303.5	1304.75	52.59
01-02-2002	1125	1150	1125	1125	380500	1158	1229.75	1301	1304.75	42.64
04-02-2002	1150	1150	1125	1150	19000	1157	1226.25	1298.667	1305.375	52.35
05-02-2002	1125	1175	1125	1175	290500	1156.5	1222.75	1296.667	1306.5	59.70
06-02-2002	1175	1175	1150	1150	186000	1156	1219	1294.5	1307.125	51.20
07-02-2002	1150	1150	1125	1150	23000	1155.5	1215.25	1292.167	1307.25	51.20
08-02-2002	1125	1150	1125	1150	1500	1154.5	1212.25	1289.833	1307.5	51.20
13-02-2002	1150	1150	1150	1150	55000	1154	1209	1287.5	1307.75	51.20
14-02-2002	1150	1150	1125	1150	48500	1153.5	1205.75	1285.333	1308.125	51.20
15-02-2002	1150	1175	1125	1175	103500	1153	1202.5	1283	1308.625	59.54
18-02-2002	1150	1175	1150	1150	211000	1152	1199.25	1280.833	1309.25	50.28
19-02-2002	1175	1175	1150	1150	98500	1151	1196	1278.5	1310	50.28
20-02-2002	1125	1150	1125	1125	21000	1149.5	1193.25	1276.167	1310.5	42.60
21-02-2002	1150	1150	1125	1150	83500	1149	1190.5	1274	1311.25	50.71
25-02-2002	1100	1150	1100	1150	71000	1148.5	1188.25	1272	1312.375	50.71
26-02-2002	1125	1125	1125	1125	12000	1147.5	1186.75	1270.333	1313.25	43.57
27-02-2002	1125	1125	1125	1125	5000	1146.5	1184.75	1268.833	1314.125	43.57
28-02-2002	1125	1125	1125	1125	30500	1145.5	1182.75	1267.333	1314.625	43.57
01-03-2002	1125	1125	1125	1125	1000	1144	1180.5	1265.833	1315.125	43.57
04-03-2002	1125	1150	1125	1150	3000	1143.5	1178.75	1264.167	1316.125	52.56
05-03-2002	1125	1150	1125	1150	2500	1143	1177.5	1262.5	1317	52.56
06-03-2002	1125	1150	1125	1150	4500	1142.5	1176.25	1260.833	1316.875	52.56
07-03-2002	1125	1150	1125	1150	79000	1142	1175.75	1259.167	1317.125	52.56
08-03-2002	1125	1150	1125	1150	18500	1141.5	1175.25	1257.333	1317.125	52.56
11-03-2002	1150	1150	1100	1125	26000	1141	1173.5	1255.5	1315.875	42.71
12-03-2002	1100	1125	1100	1125	21000	1140	1172.5	1253.5	1314.125	42.71
13-03-2002	1125	1125	1100	1125	67500	1139	1171.5	1251.5	1313	42.71
14-03-2002	1100	1125	1100	1125	26000	1138.5	1170.75	1249.5	1312.25	42.71
18-03-2002	1100	1125	1100	1125	20500	1138.5	1169.25	1247.5	1311.375	42.71
19-03-2002	1100	1125	1100	1125	58000	1138.5	1168	1245.667	1310.375	42.71
20-03-2002	1125	1175	1100	1175	422000	1139	1168	1244.5	1309.375	63.85
21-03-2002	1175	1175	1150	1175	109500	1139.5	1167.75	1243.333	1307.375	63.85
22-03-2002	1150	1150	1150	1150	15000	1139.5	1167.25	1242	1305.25	52.59
25-03-2002	1150	1150	1150	1150	6000	1140	1166.75	1240.667	1303.25	52.59
26-03-2002	1150	1150	1150	1150	62000	1140.5	1166.25	1239.333	1301.25	52.59
27-03-2002	1150	1150	1125	1150	140000	1141	1166	1238.167	1298.75	52.59
28-03-2002	1125	1150	1125	1150	6500	1141.5	1165.5	1237	1295.5	52.59
01-04-2002	1125	1150	1125	1150	10500	1142.5	1165	1235.833	1291.875	52.59
02-04-2002	1150	1150	1125	1150	11500	1143	1163.5	1234.667	1289.25	52.59
03-04-2002	1125	1125	1125	1125	2500	1143	1162	1232.333	1286.375	40.58
04-04-2002	1125	1150	1125	1150	52000	1143	1161	1230.667	1283.75	52.31
05-04-2002	1125	1150	1125	1150	63000	1143	1159.75	1228.667	1281.25	52.31
08-04-2002	1125	1200	1125	1175	317000	1143.5	1158.75	1225.667	1279	61.20
09-04-2002	1175	1175	1150	1175	258500	1144.5	1158	1223	1276.875	61.20
10-04-2002	1175	1250	1175	1225	939000	1146.5	1157.75	1221	1275.25	72.91
11-04-2002	1250	1250	1200	1200	465000	1148	1157.25	1218.667	1273.75	62.72
12-04-2002	1200	1250	1200	1225	239500	1150	1157	1216.5	1272.375	67.59
15-04-2002	1225	1400	1225	1350	925000	1154.5	1158.5	1215.167	1271.625	80.99
16-04-2002	1350	1350	1300	1300	109000	1157.5	1159.5	1213.333	1270.5	68.75
17-04-2002	1275	1275	1250	1250	15000	1159.5	1160	1211.333	1269.125	59.12
18-04-2002	1250	1250	1200	1200	107500	1160.5	1160	1209.167	1267.75	51.38
19-04-2002	1200	1200	1175	1200	7000	1162	1160	1207.167	1266.25	51.38
22-04-2002	1225	1350	1225	1275	483000	1164.5	1160.75	1205.667	1265.125	60.40
23-04-2002	1275	1275	1275	1275	18500	1166.5	1161.5	1204	1264.125	60.40
25-04-2002	1275	1300	1250	1300	58500	1169.5	1162.75	1202.5	1263.25	63.05
26-04-2002	1300	1350	1275	1300	552000	1172.5	1164	1201	1262.25	63.05
29-04-2002	1300	1300	1250	1250	62000	1174.5	1164.5	1199.667	1261	54.58
30-04-2002	1250	1300	1250	1275	187500	1177	1165.5	1198.333	1259.875	57.64
01-05-2002	1275	1300	1275	1300	7000	1180	1166.75	1197.167	1259	60.51
02-05-2002	1275	1275	1275	1275	5500	1182	1167.5	1195.667	1257.75	56.40
03-05-2002	1275	1275	1275	1275	18500	1184.5	1168.25	1194.333	1256.75	56.40
06-05-2002	1225	1250	1225	1250	6000	1186.5	1168.75	1192.833	1255.5	52.28
07-05-2002	1275	1275	1250	1250	5500	1189	1169.25	1191.833	1254.375	52.28
08-05-2002	1250	1250	1250	1250	2500	1191	1170	1190.667	1253.25	52.28
10-05-2002	1250	1250	1250	1250	19500	1193	1170.75	1189.833	1252.25	52.28
15-05-2002	1225	1225	1200	1200	11500	1194.5	1171	1189.333	1251.375	43.69
16-05-2002	1200	1200	1200	1200	7500	1196	1171.25	1188.5	1250.625	43.69
17-05-2002	1175	1175	1150	1150	31000	1196.5	1171	1187.333	1249.625	36.69
20-05-2002	1150	1200	1150	1150	32000	1197	1170.5	1186	1248.625	36.69
21-05-2002	1150	1150	1150	1150	12500	1197	1170.25	1184.833	1247.375	36.69
22-05-2002	1175	1175	1125	1125	41500	1196.5	1169.75	1183.833	1246	33.36
23-05-2002	1100	1100	1075	1100	96500	1195.5	1169	1182.667	1244.5	30.38
24-05-2002	1100	1100	1100	1100	14500	1194.5	1168.25	1182	1243	30.38
27-05-2002	1125	1125	1100	1125	53500	1194	1167.75	1181.5	1241.5	36.91
28-05-2002	1100	1150	1100	1100	27000	1193.5	1167.25	1180.167	1240	33.52
29-05-2002	1150	1150	1150	1150	22500	1194	1167	1179.667	1238.625	44.48
30-05-2002	1150	1150	1150	1150	14000	1194.5	1166.75	1179.167	1237.25	44.48
03-06-2002	1100	1100	1100	1100	12500	1194	1166.25	1178.5	1235.625	37.34
05-06-2002	1100	1100	1100	1100	27500	1193.5	1166	1177.333	1234	37.34
11-06-2002	1100	1100	1100	1100	2000	1193	1165.75	1176.333	1232.5	37.34
13-06-2002	1125	1175	1125	1150	104000	1192.5	1165.75	1176.167	1231.5	47.81
14-06-2002	1150	1150	1125	1125	17500	1191.5	1165.5	1175.667	1230.375	43.86
17-06-2002	1125	1125	1125	1125	1500	1191	1165.25	1175.167	1229.25	43.86
18-06-2002	1150	1150	1150	1150	5000	1191	1165.5	1174.833	1228.25	48.77
19-06-2002	1150	1200	1150	1175	259000	1191.5	1166	1174.667	1227.375	53.17
20-06-2002	1175	1175	1150	1175	16000	1192	1166.5	1174.667	1226.625	53.17
21-06-2002	1150	1150	1125	1125	7500	1191.5	1166.5	1174.167	1225.625	44.33
24-06-2002	1125	1125	1125	1125	8000	1191	1166.75	1173.667	1224.625	44.33
25-06-2002	1125	1125	1100	1100	47000	1190	1166.5	1172.333	1223.5	40.43
26-06-2002	1125	1125	1100	1100	37500	1189.5	1166.25	1171.167	1221.625	40.43
27-06-2002	1100	1100	1100	1100	2500	1188.5	1165.75	1170.167	1220.125	40.43
28-06-2002	1100	1100	1100	1100	2500	1187.5	1165.25	1169	1218.375	40.43
01-07-2002	1100	1100	1100	1100	10000	1186	1164.75	1167.833	1215.75	40.43
02-07-2002	1100	1150	1100	1150	31000	1185.5	1165	1167.167	1213.625	52.53
03-07-2002	1100	1100	1100	1100	25000	1183	1164.75	1166.167	1211.5	43.10
04-07-2002	1100	1100	1100	1100	5500	1181	1164.5	1165.167	1209.25	43.10
08-07-2002	1100	1100	1100	1100	6500	1178.5	1164.25	1164.167	1207	43.10
09-07-2002	1075	1075	1075	1075	5000	1173	1163.75	1163.333	1204.625	38.76
15-07-2002	1075	1075	1075	1075	10000	1168.5	1163	1162.5	1202.125	38.76
16-07-2002	1075	1075	1075	1075	1000	1165	1162.25	1161.667	1199.75	38.76
17-07-2002	1075	1075	1075	1075	2500	1162.5	1161.5	1160.833	1197.5	38.76
18-07-2002	1075	1075	1075	1075	5000	1160	1161	1160	1195.375	38.76
22-07-2002	1075	1075	1075	1075	12500	1156	1160.25	1159.167	1193.25	38.76
23-07-2002	1075	1075	1050	1050	8000	1151.5	1159	1158.167	1190.875	33.50
24-07-2002	1025	1025	900	900	161500	1143.5	1156.5	1156.333	1187.75	17.84
25-07-2002	925	950	900	900	39500	1135.5	1154	1154.5	1184.625	17.84
26-07-2002	900	900	875	875	11000	1128	1151.25	1152.333	1181.75	16.36
29-07-2002	925	925	875	875	23000	1120	1148.5	1150.333	1178.75	16.36
30-07-2002	925	925	900	925	10500	1112.5	1146.25	1148.667	1176	29.85
01-08-2002	900	900	900	900	10000	1105	1143.5	1146.667	1173	27.46
02-08-2002	925	925	925	925	1000	1098	1141.25	1144.833	1170.25	33.21
06-08-2002	850	875	850	875	2000	1090.5	1138.5	1142.667	1167.25	28.37
08-08-2002	900	900	900	900	1000	1083.5	1136.25	1140.667	1164.75	33.58
09-08-2002	900	900	900	900	2500	1076.5	1133.75	1138.833	1162.125	33.58
12-08-2002	900	925	900	925	12500	1070	1131.5	1137.167	1159.875	38.75
13-08-2002	925	925	925	925	12500	1064.5	1129.5	1135.5	1158.125	38.75
16-08-2002	900	900	900	900	75000	1058.5	1127.25	1133.667	1156	35.54
20-08-2002	925	925	925	925	3500	1054	1125.25	1132	1154	40.82
21-08-2002	925	925	925	925	8000	1049.5	1123.25	1130.167	1151.875	40.82
22-08-2002	925	925	925	925	5000	1045	1121	1128.5	1149.875	40.82
29-08-2002	850	850	850	850	5000	1039.5	1118	1126.333	1147.75	31.24
30-08-2002	850	850	850	850	5500	1034.5	1115	1124.167	1145.625	31.24
03-09-2002	850	850	850	850	7500	1029.5	1112	1122	1143.875	31.24
04-09-2002	850	850	850	850	9500	1024	1109	1119.833	1142.125	31.24
09-09-2002	850	850	850	850	5000	1019	1106.25	1117.833	1139.875	31.24
10-09-2002	850	850	825	825	3000	1012.5	1103.25	1115.5	1137.875	28.06
11-09-2002	850	850	850	850	5000	1006.5	1100.5	1113.333	1136	35.16
17-09-2002	800	800	800	800	500	1000.5	1097.25	1111	1134	29.00
18-09-2002	900	925	900	925	3500	997	1095.25	1109.667	1132.25	51.78
19-09-2002	800	800	800	800	12500	991	1092	1107.5	1130	38.48
23-09-2002	850	850	750	750	40500	983	1087.75	1104.833	1127.875	34.65
24-09-2002	750	750	725	725	5500	975	1083.25	1102	1125.5	32.88
25-09-2002	750	750	725	725	1500	967	1079	1099.167	1123.125	32.88
30-09-2002	725	725	650	700	12500	958	1074.5	1096.333	1120.625	31.05
01-10-2002	725	725	625	625	86000	947	1069.25	1093	1117.75	26.31
02-10-2002	650	650	625	625	17000	936	1064	1089.667	1115	26.31
03-10-2002	650	650	650	650	18500	926.5	1059	1086.5	1112.25	30.42
09-10-2002	650	650	625	625	17500	916.5	1053.75	1083.333	1109.375	28.70
10-10-2002	625	625	625	625	7500	907	1048.5	1080	1106	28.70
11-10-2002	625	625	625	625	30000	897.5	1043.5	1076.667	1102.75	28.70
14-10-2002	600	600	525	550	34000	886.5	1037.5	1072.667	1099.25	23.68
15-10-2002	425	525	425	525	21000	875	1031.25	1068.5	1095.5	22.28
16-10-2002	550	550	550	550	500	864	1025	1064.5	1091.875	26.93
17-10-2002	550	550	550	550	4500	852	1018.75	1060.667	1088.375	26.93
18-10-2002	575	625	575	575	8500	841.5	1012.25	1057	1085	31.67
21-10-2002	550	600	550	600	11000	831.5	1006.25	1053.5	1081.75	36.13
22-10-2002	575	575	575	575	500	821	999.75	1049.833	1078.375	33.76
23-10-2002	550	550	550	550	500	810.5	991.75	1046	1075.125	31.53
28-10-2002	550	550	550	550	13000	800	984.25	1042	1071.875	31.53
29-10-2002	575	600	575	600	3000	790.5	977.75	1038.333	1068.875	40.63
30-10-2002	600	600	600	600	500	781	971.75	1034.667	1065.875	40.63
31-10-2002	625	625	600	625	21500	772	966	1031.333	1063	44.88
04-11-2002	625	625	625	625	1500	763	959.5	1027.833	1060.125	44.88
05-11-2002	625	700	625	650	191000	755	953.25	1024.333	1057.375	49.10
06-11-2002	675	725	675	700	15500	751	947.25	1021.333	1055	56.31
07-11-2002	700	700	700	700	12500	747	941.25	1018.333	1052.625	56.31
11-11-2002	675	675	675	675	40000	743	935.5	1015.167	1050	52.04
13-11-2002	675	675	675	675	12500	739	929.5	1012	1047.5	52.04
15-11-2002	700	700	700	700	1000	734.5	923.5	1009	1045.125	55.92
19-11-2002	675	675	675	675	11500	730	917.5	1005.667	1042.5	51.44
22-11-2002	700	725	700	700	40000	725.5	911.75	1002.667	1040	55.30
26-11-2002	725	725	725	725	3000	722.5	906.5	999.833	1037.625	58.82
02-12-2002	725	725	725	725	1500	719	901.25	997.167	1035.25	58.82
16-12-2002	725	725	725	725	4500	715.5	896	994.333	1033	58.82
19-12-2002	725	725	725	725	7500	711.5	890.75	991.5	1030.75	58.82
20-12-2002	725	725	725	725	2500	707.5	886	988.833	1028.5	58.82
23-12-2002	725	725	725	725	500	704	881.25	986.167	1026.25	58.82
03-01-2003	650	675	650	675	7500	699	876.5	983.167	1023.75	47.21
06-01-2003	625	625	625	625	11500	693	871.25	979.833	1020.875	38.93
08-01-2003	600	600	600	600	3000	686.5	865.75	976.167	1018	35.57
15-01-2003	600	600	575	575	40500	681	860.25	972.333	1015	32.55
17-01-2003	600	600	600	600	10000	676	855.25	968.667	1012.125	38.21
20-01-2003	600	600	600	600	5000	671	850.25	965	1009.25	38.21
29-01-2003	575	575	575	575	20000	665.5	844.75	961.167	1006.25	34.82
03-02-2003	575	575	575	575	10000	660	839.5	957.5	1003.375	34.82
07-02-2003	575	600	575	600	2500	655.5	834	954	1000.5	40.90
11-02-2003	575	575	575	575	3000	650	828.25	950.333	997.5	37.17
13-02-2003	575	575	575	575	2500	645.5	823	946.667	994.625	37.17
18-02-2003	575	575	575	575	4000	638.5	817.75	943	991.875	37.17
20-02-2003	575	575	575	575	29000	634	812.5	939.333	989.125	37.17
21-02-2003	575	575	575	575	10500	630.5	806.75	935.333	986.25	37.17
26-02-2003	550	550	550	550	1000	627	801	931.167	983.25	32.83
27-02-2003	550	550	550	550	2500	623.5	795.25	927.167	980.25	32.83
04-03-2003	550	625	550	625	10500	622	790	923.667	977.75	52.23
05-03-2003	600	600	575	575	7500	621	784	919.833	975	43.26
12-03-2003	525	550	525	550	20000	619.5	777.75	915.833	972.125	39.60
14-03-2003	550	550	525	525	17500	617	771.75	911.667	969.125	36.29
18-03-2003	500	525	500	525	15000	615	765.75	907.5	966.25	36.29
19-03-2003	500	525	500	525	6000	613	760	903.333	963.25	36.29
20-03-2003	525	525	525	525	7500	611	754.25	899.333	960.25	36.29
21-03-2003	525	525	525	525	5000	610.5	748.5	895.167	957.125	36.29
24-03-2003	550	550	550	550	17000	611	743	891.167	954.125	43.17
25-03-2003	525	525	525	525	15000	610.5	737.25	886.833	951	38.67
26-03-2003	550	550	550	550	15000	610.5	731.25	882.667	948.125	44.86
27-03-2003	550	550	550	550	10000	610	725.75	878.167	945.25	44.86
31-03-2003	550	550	550	550	20500	609	720.25	873.833	942.375	44.86
03-04-2003	575	625	575	625	74500	610	715.5	869.833	939.875	59.98
04-04-2003	625	625	575	575	5500	610.5	710.5	864.667	937.125	50.11
07-04-2003	600	625	600	625	62500	612	706	860.167	934.5	57.62
08-04-2003	625	625	625	625	15000	612.5	701.5	856	931.875	57.62
09-04-2003	625	625	625	625	34000	613	697	852.167	929.25	57.62
11-04-2003	650	700	650	700	54500	614.5	693.25	848.833	927.125	66.94
14-04-2003	650	650	650	650	40500	615	689	844.667	924.625	57.81
15-04-2003	650	650	650	650	25000	615	685	840.5	922	57.81
16-04-2003	675	700	675	700	110000	615	683	836.5	919.75	63.57
17-04-2003	675	675	675	675	2500	614.5	680.75	832.333	917.375	59.22
21-04-2003	675	675	675	675	53000	614.5	678.75	828.5	915	59.22
22-04-2003	675	675	675	675	25000	614.5	676.75	824.5	912.625	59.22
23-04-2003	675	675	675	675	30000	614	674.25	820.333	910.25	59.22
24-04-2003	650	675	650	675	12000	614	672	816.333	907.75	59.22
28-04-2003	675	675	675	675	3000	613.5	669.5	812.333	905.375	59.22
29-04-2003	675	675	675	675	30000	612.5	667.5	808.5	903	59.22
30-04-2003	675	675	650	675	11000	611.5	665.25	804.667	900.75	59.22
01-05-2003	700	700	700	700	50500	611	663.25	801	898.5	63.72
05-05-2003	700	700	700	700	7500	610.5	661	797.333	896.25	63.72
06-05-2003	700	700	700	700	1000	610	658.75	794	894.125	63.72
07-05-2003	725	725	700	725	23000	610	657	790.833	892.125	68.11
08-05-2003	725	750	725	750	13500	611.5	655.25	788.167	890.25	71.79
09-05-2003	725	725	725	725	58000	613.5	653.25	785.333	888.25	63.86
12-05-2003	725	875	725	875	212000	619	652.75	783.5	886.875	78.91
13-05-2003	875	1025	850	1025	254000	628	654.5	782.833	886.25	85.44
14-05-2003	950	950	950	950	42000	635	655.5	781.833	885.25	73.23
19-05-2003	900	975	825	975	39000	642.5	656.75	781	884.375	74.54
20-05-2003	975	1025	975	1025	52000	651.5	658.5	780.333	883.75	76.96
21-05-2003	950	950	950	950	2000	659	659.5	779.333	882.875	66.71
22-05-2003	950	1000	950	1000	47000	667	661.25	778.333	882.25	69.62
23-05-2003	1000	1025	1000	1025	69000	676	663	777.5	881.75	70.98
26-05-2003	1000	1000	1000	1000	1000	684.5	665	776.833	881.125	67.71
27-05-2003	950	950	950	950	4000	692	665.25	775.833	880.25	61.59
28-05-2003	975	975	975	975	36500	700	667	775	879.5	63.37
29-05-2003	950	975	950	975	15000	708	669.25	773.833	878.5	63.37
03-06-2003	925	950	925	950	106000	716	671.5	772.667	877.375	60.14
04-06-2003	975	975	925	925	102500	723.5	673.5	771.333	876.25	57.00
05-06-2003	950	950	950	950	12000	730	676	770	875.25	59.29
06-06-2003	925	925	925	925	57500	737	679	768.333	874.125	56.08
10-06-2003	925	925	925	925	7500	744.5	682	766.667	873	56.08
11-06-2003	925	925	875	875	17000	751.5	684.25	765	871.625	49.82
16-06-2003	875	875	875	875	5000	758.5	686.75	763.333	870.25	49.82
23-06-2003	925	925	875	875	21500	765.5	689.25	761.833	868.875	49.82
25-06-2003	850	850	850	850	5000	772	691.5	760.167	867.5	46.58
26-06-2003	800	800	800	800	5000	777.5	694	758.167	865.75	40.85
27-06-2003	775	850	750	850	18500	783.5	697.25	756.5	864.25	47.77
30-06-2003	800	800	800	800	2500	789	699.75	754.5	862.375	42.42
01-07-2003	775	800	775	800	6000	794	702.25	752.167	860.5	42.42
02-07-2003	750	750	750	750	2000	798	704	749.833	858.125	37.55
04-07-2003	750	800	750	800	16500	803	706	747.833	856.125	44.43
07-07-2003	800	850	800	850	9000	807.5	708.75	746.167	854.25	50.32
10-07-2003	800	800	800	800	17500	812	711.25	744.333	851.5	45.16
11-07-2003	800	800	800	800	5000	815.5	713.75	742.5	849	45.16
15-07-2003	750	750	750	750	2000	818	715.25	740.333	846.5	40.37
17-07-2003	825	825	825	825	57500	822	717.5	738.667	844.625	49.10
21-07-2003	800	800	800	800	1000	824	719.25	736.833	842.625	46.65
22-07-2003	800	800	800	800	10000	827	721	735	840.25	46.65
23-07-2003	800	800	800	800	35500	830	722.5	733.333	837.875	46.65
29-07-2003	800	800	800	800	2500	832	723.5	732.667	835.375	46.65
31-07-2003	750	750	750	750	5000	833.5	724	731.667	832.625	41.12
01-08-2003	775	875	775	875	70000	837.5	726	731.667	830.75	55.36
07-08-2003	850	950	850	950	369500	843	728.75	732.167	829.125	61.39
08-08-2003	900	900	900	900	2500	847.5	730.75	732	827.125	55.96
11-08-2003	900	975	900	975	128000	853.5	733.75	732.5	825.625	61.46
12-08-2003	925	1000	925	1000	97000	860	736.75	733	824.25	63.12
14-08-2003	975	1025	975	1025	265500	867	739.75	734	823.125	64.75
15-08-2003	1025	1025	975	975	14500	873	742.25	734.5	821.75	59.12
19-08-2003	975	975	975	975	20000	878.5	744.75	735	820.375	59.12
20-08-2003	1000	1125	1000	1100	342000	886.5	748.5	736.167	819.625	67.35
21-08-2003	1050	1050	1050	1050	1000	893.5	751.75	737	818.875	61.98
22-08-2003	1050	1050	1050	1050	1500	900	755	738	818.125	61.98
25-08-2003	1050	1050	900	1000	10000	905	758.25	738.5	817.375	56.73
27-08-2003	1100	1175	1100	1175	194500	914	763.75	740.167	817.5	67.20
28-08-2003	1050	1050	1050	1050	8000	917.5	768.25	741	817	56.65
29-08-2003	1075	1275	1050	1275	232000	922.5	775.25	743.833	817.75	66.76
01-09-2003	1300	1300	1225	1225	58500	928	781.5	746.333	818.375	63.23
02-09-2003	1225	1225	1175	1175	9500	932	787.25	748.5	818.75	59.83
04-09-2003	1175	1175	1000	1050	91000	932.5	792	749.833	818.375	52.25
05-09-2003	1050	1050	1050	1050	2500	934.5	796.75	751.167	818.125	52.25
08-09-2003	1050	1050	1050	1050	1500	935.5	801.25	752.667	817.625	52.25
09-09-2003	1050	1050	1050	1050	1000	936	806	754	817.125	52.25
12-09-2003	1050	1050	1050	1050	7500	937	810.75	755.667	816.875	52.25
24-09-2003	1000	1000	1000	1000	10000	938	815	756.167	816.375	48.68
25-09-2003	1000	1000	1000	1000	2500	938.5	819.25	757.5	815.875	48.68
29-09-2003	1000	1000	1000	1000	1000	939	823.5	759.167	815.125	48.68
30-09-2003	1000	1000	1000	1000	4000	940	828	761	814.5	48.68
01-10-2003	1000	1000	1000	1000	2500	941.5	832.5	762.833	813.875	48.68
02-10-2003	1000	1000	1000	1000	4000	942.5	836.25	764.833	813.125	48.68
03-10-2003	1025	1025	1025	1025	5000	944.5	840.75	767.5	812.375	51.28
06-10-2003	1025	1025	1000	1000	10500	946	845.25	770	811.5	48.62
07-10-2003	1000	1025	1000	1025	35000	949	850.25	772.5	811	51.33
08-10-2003	1025	1025	1025	1025	5500	952	855.25	775.167	810.5	51.33
09-10-2003	1025	1025	1025	1025	2500	955	860.25	777.833	810.125	51.33
10-10-2003	1000	1050	1000	1025	107000	958.5	865.25	780.5	809.75	51.33
13-10-2003	1025	1025	1025	1025	20000	963	870.25	783.667	809.375	51.33
14-10-2003	1075	1075	1025	1050	93500	967	875.25	787.167	809.125	54.79
15-10-2003	1075	1100	1075	1100	40500	973	881	790.833	809.125	60.78
16-10-2003	1100	1150	1100	1150	137500	980	887	794.833	809.125	65.68
17-10-2003	1150	1200	1150	1200	48500	989	893.5	799	809.625	69.75
20-10-2003	1200	1200	1200	1200	25000	997	900	803	810.125	69.75
21-10-2003	1200	1200	1200	1200	12500	1004	905.75	807.167	810.625	69.75
22-10-2003	1150	1150	1150	1150	7500	1011	911.5	811.167	811	60.75
23-10-2003	1125	1125	1125	1125	7500	1017.5	916.5	815	811.25	56.81
24-10-2003	1100	1100	1100	1100	6000	1024.5	921.25	818.333	811.375	53.09
28-10-2003	1100	1100	1050	1050	30000	1029	925.5	821.333	811.25	46.54
03-11-2003	1025	1025	1025	1025	10000	1033.5	928.75	824	811	43.64
05-11-2003	1175	1175	1175	1175	500	1041	934	827.667	811.5	59.82
06-11-2003	1050	1050	1050	1050	2500	1046	938	830.333	811.5	47.56
07-11-2003	1050	1050	1025	1025	35000	1050.5	941.25	832.5	812.125	45.55
11-11-2003	1025	1050	1025	1050	11000	1056.5	945	834.833	812.875	47.92
13-11-2003	1000	1000	1000	1000	22500	1059	948.25	837	813.5	43.82
14-11-2003	1025	1025	1025	1025	5000	1060.5	951.75	839.333	814.25	46.30
20-11-2003	1000	1000	1000	1000	3000	1062.5	955	841.333	814.625	44.20
21-11-2003	1000	1000	1000	1000	2500	1063	958.25	843.5	815.125	44.20
01-12-2003	1025	1025	1025	1025	55000	1063.5	961.75	845.667	815.625	46.98
02-12-2003	1050	1050	1000	1000	47000	1063	965	847.5	816.25	44.59
03-12-2003	1025	1075	1025	1050	115000	1064.5	968.75	849.667	817	50.08
04-12-2003	1050	1075	1025	1025	37500	1065.5	972	851.667	817.625	47.54
09-12-2003	1050	1050	1050	1050	10000	1064.5	975.5	853.833	818.25	50.25
10-12-2003	1050	1050	1050	1050	34000	1064.5	979	856	818.875	50.25
12-12-2003	1050	1050	1050	1050	2500	1064.5	982.25	858.167	819.625	50.25
16-12-2003	1025	1025	1000	1000	77500	1064.5	984.75	860.333	820	44.50
17-12-2003	1025	1025	1000	1000	154000	1061	987.5	862.833	820.375	44.50
18-12-2003	1025	1025	1000	1000	5500	1060	988.75	865.5	820.75	44.50
19-12-2003	1025	1025	1025	1025	34500	1055	988.75	868.5	821.625	48.20
22-12-2003	1000	1000	1000	1000	50000	1050.5	989.25	871.167	822.375	44.97
23-12-2003	1025	1025	1025	1025	18000	1047.5	989.75	874	823.25	48.68
29-12-2003	1000	1025	1000	1025	25000	1047	989.75	877	824.125	48.68
30-12-2003	1025	1025	1000	1025	69000	1046.5	990.5	880	825	48.68
02-01-2004	1000	1000	1000	1000	12000	1045.5	990.5	882.667	825.875	44.90
05-01-2004	1000	1025	1000	1025	15500	1045	990.5	885.667	826.75	49.15
06-01-2004	1000	1050	975	1025	92000	1044.5	990.75	888.667	827.875	49.15
08-01-2004	1025	1025	1025	1025	5000	1045	991.5	891.667	828.375	49.15
09-01-2004	1025	1025	1025	1025	20000	1045.5	992	894.667	829.5	49.15
12-01-2004	1025	1025	1025	1025	5000	1046	992.5	897.667	830.875	49.15
13-01-2004	1025	1025	1025	1025	2500	1046.5	993.25	900.833	832.375	49.15
14-01-2004	1025	1025	1000	1025	80000	1047	994.25	904	833.875	49.15
15-01-2004	1025	1050	1025	1050	75000	1048	995.25	906.833	835.625	54.98
16-01-2004	1050	1075	1050	1075	65000	1049	996.75	910.167	837.875	59.93
19-01-2004	1075	1075	1050	1050	25000	1050	998	913.5	840	53.59
20-01-2004	1050	1075	1050	1075	45000	1051	1000	917.167	842.125	58.33
21-01-2004	1100	1175	1100	1150	293000	1053.5	1002.75	921.333	844.75	68.68
23-01-2004	1200	1225	1175	1200	244500	1057	1006	925.833	847.625	73.42
26-01-2004	1175	1175	1150	1150	22500	1059.5	1009	930	850.25	63.13
27-01-2004	1125	1125	1100	1100	75000	1061	1012	933.833	853	54.85
29-01-2004	1075	1075	1075	1075	25000	1061.5	1014.25	937.333	855.75	51.24
03-02-2004	1050	1050	1025	1025	42500	1060	1016.5	940.667	858.125	44.86
04-02-2004	1025	1050	1025	1050	37500	1058	1019	944	860.625	48.32
05-02-2004	1050	1050	1050	1050	1000	1055	1022	947.333	863	48.32
06-02-2004	1050	1050	1050	1050	10000	1052	1024.5	950.667	865.25	48.32
09-02-2004	1050	1075	1050	1075	17000	1049.5	1026.75	953.667	867.75	52.08
10-02-2004	1050	1050	1050	1050	20000	1047.5	1029.25	956.833	870.25	48.30
11-02-2004	1075	1150	1075	1125	115500	1047.5	1032.5	960.167	873.125	58.12
12-02-2004	1125	1150	1075	1125	21000	1048	1036.25	963.5	875.75	58.12
13-02-2004	1075	1150	1075	1125	25500	1049.5	1039.25	966.833	878.375	58.12
16-02-2004	1150	1150	1075	1075	11000	1050.5	1042	969.333	880.625	50.18
17-02-2004	1100	1125	1100	1125	24000	1049.5	1045.25	972.5	883.125	56.57
18-02-2004	1150	1150	1125	1125	48000	1051	1048.5	975.667	885.5	56.57
19-02-2004	1125	1125	1100	1100	51500	1052.5	1051.5	978.333	887.5	52.66
20-02-2004	1100	1100	1100	1100	10000	1053.5	1055	981.167	889.5	52.66
24-02-2004	1075	1075	1075	1075	30000	1055	1057	983.833	891.5	48.74
25-02-2004	1075	1075	1075	1075	35000	1056	1058.25	986.5	893.5	48.74
26-02-2004	1075	1150	1075	1125	46500	1058.5	1060.5	989.5	895.625	56.28
27-02-2004	1125	1200	1100	1100	538000	1060.5	1061.75	992.333	897.75	52.15
01-03-2004	1125	1125	1075	1100	85000	1062	1062.75	995.167	899.75	52.15
02-03-2004	1100	1200	1075	1200	1194000	1066	1064.5	998.667	902.125	64.30
03-03-2004	1175	1250	1175	1200	2349500	1069	1066.75	1002.167	904.5	64.30
04-03-2004	1200	1200	1150	1200	135000	1072.5	1069	1005.5	906.875	64.30
05-03-2004	1175	1175	1100	1100	501000	1073.5	1069	1008.167	908.75	48.82
08-03-2004	1075	1225	1075	1125	1990000	1075	1069.75	1011	910.75	51.93
09-03-2004	1125	1125	1075	1075	902000	1075.5	1070	1013.333	912.5	45.91
10-03-2004	1075	1075	1050	1050	100000	1076.5	1070.5	1015.333	914.375	43.22
11-03-2004	1025	1050	950	1000	1034500	1076.5	1068.75	1017.167	916.25	38.36
12-03-2004	975	1025	975	1000	136500	1076.5	1068.25	1018	918.25	38.36
15-03-2004	1025	1025	975	1000	123000	1076	1065.5	1017.833	920.375	38.36
16-03-2004	950	950	950	950	143500	1075	1062.75	1017.833	922.125	33.64
17-03-2004	950	1050	950	975	1170000	1074	1060.75	1017.833	924	37.77
18-03-2004	1000	1000	975	975	375500	1073	1060	1017.5	926	37.77
19-03-2004	975	975	975	975	70000	1072	1059.25	1017.667	928	37.77
23-03-2004	950	950	950	950	200500	1071	1058.25	1017.333	929.75	35.05
24-03-2004	950	975	950	975	150500	1070	1057.5	1017	931.75	39.72
25-03-2004	975	975	950	950	35500	1068.5	1056.5	1016.667	933.625	36.86
26-03-2004	950	950	925	925	181000	1066.5	1055.75	1016.5	935.375	34.21
29-03-2004	925	950	925	950	27500	1065	1055.25	1016.333	937.25	38.94
30-03-2004	975	975	925	950	100000	1063.5	1054.75	1016.167	939.125	38.94
31-03-2004	925	925	925	925	9000	1061.5	1054	1016	941	35.95
01-04-2004	950	975	950	975	68000	1060.5	1053.75	1016.333	943.125	45.05
02-04-2004	950	975	950	950	60500	1058.5	1053.25	1016.333	944.75	41.85
06-04-2004	950	1000	950	1000	108000	1057	1053	1016.833	946.875	49.57
07-04-2004	1000	1000	975	1000	87500	1056	1053	1017.333	949.125	49.57
08-04-2004	1000	1025	975	975	125000	1054	1052.5	1018	951.375	46.03
12-04-2004	950	975	950	975	62500	1050.5	1052	1018.667	953.625	46.03
13-04-2004	975	975	975	975	25000	1046	1051.5	1019.333	955.875	46.03
14-04-2004	1000	1000	1000	1000	65500	1043	1051.25	1020.333	958.25	50.45
15-04-2004	1000	1050	1000	1050	169000	1042	1051.5	1022	960.875	57.89
16-04-2004	1025	1025	1000	1000	132500	1040.5	1051	1023	963.125	49.83
20-04-2004	1000	1025	1000	1000	77500	1040	1050	1024.333	965.5	49.83
21-04-2004	1000	1025	1000	1000	100000	1039	1048.5	1025.667	967.75	49.83
22-04-2004	1000	1000	975	1000	17500	1038	1046.5	1027.333	970	49.83
26-04-2004	975	975	975	975	3000	1036.5	1044.25	1028.5	972.125	45.57
27-04-2004	1000	1000	1000	1000	500	1035	1042.25	1029.5	974	50.16
30-04-2004	950	975	950	975	30500	1033.5	1040.5	1030.667	976	45.98
05-05-2004	950	950	950	950	10000	1030	1038.75	1031.667	977.625	42.20
06-05-2004	925	925	925	925	5000	1026	1037	1032.833	979.125	38.76
07-05-2004	950	950	950	950	6000	1022.5	1036	1033.667	980.75	43.70
11-05-2004	950	950	900	900	92000	1019	1034.75	1034.333	981.75	37.23
12-05-2004	925	925	900	900	42500	1014.5	1032	1035	983	37.23
13-05-2004	900	900	900	900	7500	1010	1030.5	1035.667	984.25	37.23
14-05-2004	900	900	900	900	7500	1006	1029.25	1036.333	985.25	37.23
18-05-2004	850	850	850	850	9500	1001	1027.25	1037	986.125	31.05
19-05-2004	850	900	850	875	85000	997	1026	1037	987.125	36.71
21-05-2004	900	900	900	900	10000	993.5	1024.75	1036.667	988.25	41.85
24-05-2004	900	900	900	900	5000	989	1023.75	1036.667	989.375	41.85
25-05-2004	875	875	875	875	25000	984.5	1022.5	1036	990.375	38.25
26-05-2004	900	925	900	900	23000	980.5	1021.25	1035.333	991.5	43.48
27-05-2004	900	900	900	900	5000	974.5	1020.25	1034.5	992.625	43.48
28-05-2004	900	950	900	925	20000	969	1019	1034.167	993.875	48.55
02-06-2004	925	925	900	900	23000	963	1017.75	1033.667	994.875	44.28
04-06-2004	900	900	875	875	7500	958.5	1016	1032.167	995.75	40.44
07-06-2004	925	925	925	925	2500	954.5	1014.75	1031.333	996.875	49.80
08-06-2004	900	950	900	950	57500	952	1013.75	1030.667	998	53.72
09-06-2004	950	950	950	950	35500	950	1013.25	1030.333	999	53.72
10-06-2004	950	950	950	950	21000	949	1012.75	1028.833	1000.125	53.72
11-06-2004	950	950	925	950	82500	948	1012.25	1028.167	1000.5	53.72
16-06-2004	925	925	900	900	19000	946	1011	1025.667	999.875	44.40
18-06-2004	925	975	925	950	182500	946	1010.5	1023.833	999.875	53.15
21-06-2004	950	975	950	975	140500	946	1010	1022.5	999.875	56.81
22-06-2004	975	975	975	975	16000	946	1009.5	1022	999.625	56.81
23-06-2004	950	950	950	950	5000	945.5	1008.75	1021.333	999.625	52.09
28-06-2004	975	975	950	950	91000	945.5	1008.25	1020.667	999.375	52.09
29-06-2004	950	950	950	950	5000	945	1007.5	1020	999	52.09
30-06-2004	950	950	950	950	33500	945	1006.75	1019.333	998.75	52.09
02-07-2004	950	950	950	950	15000	945.5	1006	1019	998.75	52.09
05-07-2004	950	950	950	950	15000	945.5	1005.25	1018.667	998.625	52.09
06-07-2004	975	1000	975	975	68500	946	1004.75	1018.5	998.625	57.59
07-07-2004	975	975	925	925	184000	946	1003.75	1018	998.5	46.18
08-07-2004	925	925	900	900	180500	944.5	1002.5	1017.333	998.375	41.73
09-07-2004	900	925	875	925	208000	944	1001.25	1016.833	998.25	47.21
12-07-2004	925	925	925	925	52500	942.5	999.75	1016.167	998.25	47.21
13-07-2004	925	925	925	925	5000	941	998.5	1015.667	998.25	47.21
14-07-2004	925	925	900	900	32500	939.5	996.75	1014.833	998.375	42.24
15-07-2004	925	925	925	925	60000	938.5	994.5	1014.167	998.625	48.12
16-07-2004	925	950	925	950	242500	938	992	1013.667	999	53.24
19-07-2004	975	1000	975	975	231500	937.5	990.25	1013.333	999.625	57.73
20-07-2004	975	1050	975	1025	474500	937	989.5	1013.333	1000.75	64.98
21-07-2004	1050	1100	1050	1100	509500	939	989.75	1013.667	1002	72.58
22-07-2004	1100	1425	1100	1400	9687500	947	993.5	1015.667	1005	85.82
23-07-2004	1400	1800	1400	1800	17062000	963	1001	1020	1010	91.63
03-08-2004	1850	2325	1825	2325	14230000	989.5	1013.75	1027.5	1017.875	94.70
04-08-2004	2400	3000	2400	3000	24038000	1030	1033.25	1039.5	1028.875	96.48
05-11-2004	3250	3650	2925	2925	11529500	1068.5	1051.75	1051	1039.25	92.75
08-11-2004	2950	3050	2925	2925	662000	1107.5	1070.5	1062.833	1049.875	92.75
09-11-2004	2950	2950	2700	2700	836000	1142.5	1086.25	1073.333	1059.375	81.73
10-11-2004	2625	2725	2450	2700	2073000	1178	1102	1084	1069.125	81.73
11-11-2004	2700	2700	2550	2550	384000	1210	1116.25	1094	1077.75	74.86
12-11-2004	2650	2750	2575	2600	222500	1244	1131.5	1104.5	1086.75	75.60
22-11-2004	2600	2600	2550	2600	25500	1278	1146.25	1114	1095.75	75.60
23-11-2004	2625	2650	2600	2600	102000	1312	1161	1124.333	1104.75	75.60
24-11-2004	2600	2600	2600	2600	18500	1346	1176	1134.833	1113.75	75.60
25-11-2004	2600	2625	2575	2575	23000	1380.5	1190.75	1145	1122.875	74.14
26-11-2004	2600	2600	2525	2525	84500	1413.5	1205.25	1155.167	1131.125	71.17
29-11-2004	2500	2525	2425	2425	144000	1444	1218.75	1164.5	1138.5	65.53
30-11-2004	2400	2400	2300	2300	87000	1472	1230.5	1173.167	1145.5	59.22
01-12-2004	2275	2425	2175	2300	561000	1500.5	1242.5	1181.833	1152.125	59.22
02-12-2004	2350	2425	2325	2375	225000	1530	1255.25	1190.833	1159	61.78
03-12-2004	2375	2675	2350	2550	2063500	1563	1268.75	1201.167	1166.625	66.99
06-12-2004	2525	2625	2525	2600	224500	1596.5	1282.75	1211.5	1174.75	68.32
07-12-2004	2525	2550	2525	2550	36000	1629.5	1296.25	1221.667	1182.625	65.48
08-12-2004	2500	2525	2450	2450	133500	1661	1309.75	1231	1189.375	60.10
09-12-2004	2425	2450	2400	2400	87000	1690.5	1322.5	1240	1196.125	57.55
10-12-2004	2375	2375	2325	2325	9000	1718	1335	1248.5	1202.5	53.87
13-12-2004	2350	2350	2300	2300	9500	1745	1347.5	1257.167	1209	52.65
14-12-2004	2275	2475	2275	2475	24500	1775.5	1362.25	1267	1215.5	59.52
15-12-2004	2375	2375	2350	2350	3500	1803.5	1375.75	1276	1222	53.55
16-12-2004	2375	2400	2350	2375	39500	1833	1389.5	1285	1227.5	54.53
17-12-2004	2350	2350	2350	2350	5000	1861	1403.5	1294	1233.125	53.31
20-12-2004	2350	2375	2325	2325	15500	1888	1417	1302.667	1238.875	52.07
21-12-2004	2350	2350	2350	2350	3500	1915.5	1430.75	1311.5	1245.375	53.25
22-12-2004	2350	2525	2350	2425	135000	1945	1445.25	1320.833	1252.25	56.69
23-12-2004	2375	2375	2325	2325	10000	1972.5	1459	1329.667	1258.625	51.27
27-12-2004	2325	2350	2325	2350	3000	2000.5	1472.75	1338.5	1265.125	52.49
28-12-2004	2350	2350	2300	2300	34500	2027.5	1486.25	1347	1271.375	49.80
29-12-2004	2500	2500	2250	2375	35500	2056	1500.75	1356	1278.25	53.64
30-12-2004	2350	2350	2275	2275	15500	2082.5	1514	1364.333	1284.625	48.33
03-01-2005	2275	2400	2275	2400	1000	2111	1528.5	1373.5	1291.625	54.41
04-01-2005	2400	2425	2325	2350	79500	2139.5	1542.75	1382.333	1298.375	51.78
05-01-2005	2325	2500	2325	2325	546500	2168	1556.25	1391	1305	50.47
06-01-2005	2325	2325	2300	2325	124500	2196	1570	1399.5	1311.625	50.47
07-01-2005	2400	2400	2350	2350	24000	2224.5	1583.5	1408	1318.25	51.88
10-01-2005	2325	2350	2325	2350	77000	2253	1597	1416.667	1325	51.88
11-01-2005	2350	2475	2350	2350	759000	2282	1610.75	1425.167	1331.625	51.88
12-01-2005	2350	2400	2325	2325	81000	2310	1624.25	1433	1338.125	50.10
13-01-2005	2350	2375	2300	2375	7000	2338.5	1638.25	1440.833	1344.875	53.54
14-01-2005	2325	2325	2300	2325	10500	2365.5	1651.5	1448.667	1351.375	49.84
17-01-2005	2325	2325	2300	2300	5500	2391	1664	1456.667	1357.75	48.05
18-01-2005	2300	2300	2275	2300	51500	2415	1677	1464.833	1364	48.05
19-01-2005	2300	2425	2300	2350	975000	2434	1690.5	1473.667	1370.25	52.04
20-01-2005	2400	2400	2325	2325	399500	2444.5	1703.75	1482.167	1376.125	49.98
24-01-2005	2325	2325	2325	2325	6500	2444.5	1717	1490.667	1381.75	49.98
25-01-2005	2325	2325	2300	2300	31000	2430.5	1730.25	1499	1387.25	47.78
26-01-2005	2300	2300	2275	2275	12500	2417.5	1743	1507	1392.625	45.61
27-01-2005	2275	2300	2250	2250	38000	2404	1755.75	1515	1398.125	43.49
28-01-2005	2350	2350	2350	2350	2500	2397	1769.75	1523.167	1404.25	52.92
31-01-2005	2300	2300	2275	2275	14500	2388.5	1783.25	1530.833	1410.125	46.64
01-02-2005	2300	2300	2250	2250	60500	2382.5	1796.25	1538.333	1416.125	44.73
02-02-2005	2225	2250	2225	2225	15000	2375	1809.5	1546	1422.125	42.84
03-02-2005	2200	2225	2175	2225	104500	2367.5	1822.75	1553.333	1427.375	42.84
04-02-2005	2225	2375	2225	2325	695500	2362	1837	1561.333	1433.75	52.20
07-02-2005	2300	2450	2300	2300	2209000	2356	1851	1569.333	1440.125	49.99
08-02-2005	2350	2350	2300	2300	47500	2350.5	1865.5	1577.333	1446.375	49.99
11-02-2005	2325	2325	2300	2300	4500	2346	1879.75	1585.5	1452.875	49.99
14-02-2005	2300	2325	2300	2325	58000	2344	1894	1593.833	1459.375	52.50
15-02-2005	2325	2325	2300	2300	18500	2344	1908	1601.667	1465.875	49.81
16-02-2005	2300	2300	2300	2300	73500	2344	1922.25	1609.667	1472.375	49.81
17-02-2005	2300	2300	2300	2300	57000	2342.5	1936.25	1617.667	1478.75	49.81
18-02-2005	2300	2300	2275	2300	25500	2337.5	1950.25	1625	1485.25	49.81
21-02-2005	2275	2300	2275	2275	77500	2331	1963.75	1632.167	1491.375	46.60
22-02-2005	2275	2375	2275	2300	297000	2326	1977.75	1639.5	1497.75	50.07
23-02-2005	2300	2300	2300	2300	42500	2323	1992	1647.5	1504	50.07
24-02-2005	2325	2325	2275	2275	38500	2320.5	2005.5	1655.167	1510.125	46.56
25-02-2005	2250	2250	2225	2225	95500	2318.5	2018.25	1662.833	1516	40.47
28-02-2005	2200	2350	2125	2325	290500	2319	2032	1671.333	1522.625	53.56
01-03-2005	2375	2375	2300	2300	42500	2315.5	2045.5	1680	1529.125	50.57
02-03-2005	2275	2275	2250	2250	14000	2313.5	2058.5	1688.333	1535.375	45.13
04-03-2005	2225	2225	2200	2200	40000	2310	2071.5	1696.333	1541.25	40.45
07-03-2005	2225	2275	2200	2200	75500	2307	2084	1704.667	1547.25	40.45
08-03-2005	2200	2200	2175	2175	90000	2304	2096	1712.667	1553	38.16
09-03-2005	2200	2200	2200	2200	20000	2301	2108.25	1720.833	1558.875	41.72
10-03-2005	2200	2200	2200	2200	14500	2296.5	2120.75	1729	1564.75	41.72
14-03-2005	2275	2275	2200	2200	11500	2294	2133.25	1737.333	1570.75	41.72
15-03-2005	2200	2225	2150	2150	123000	2290	2145.25	1745.167	1576.375	36.47
16-03-2005	2150	2250	2150	2175	288000	2287.5	2157.5	1753.333	1582.125	40.50
17-03-2005	2150	2150	2150	2150	4000	2283	2169.5	1761.5	1587.75	37.91
18-03-2005	2175	2175	2175	2175	21000	2281	2181.75	1769.667	1593.5	41.91
21-03-2005	2175	2175	2175	2175	5000	2276.5	2193.75	1777.833	1599.25	41.91
22-03-2005	2200	2200	2150	2150	41500	2272.5	2206	1786	1604.875	39.00
23-03-2005	2150	2150	2125	2125	45000	2268.5	2218.25	1793.667	1610.375	36.28
24-03-2005	2125	2125	2000	2000	132000	2262	2229	1800.667	1615.125	26.39
28-03-2005	2000	2025	2000	2000	17000	2255	2239.75	1807.333	1619.75	26.39
29-03-2005	1975	1975	1800	1850	189500	2245	2249	1813	1623.75	19.13
30-03-2005	1900	1900	1900	1900	5000	2236	2259	1819.167	1627.875	26.40
31-03-2005	1900	2100	1900	1950	131000	2228.5	2269.25	1825.667	1631.875	32.89
05-04-2005	1820	1950	1820	1950	8000	2220	2279.25	1832.167	1635.625	32.89
11-04-2005	1600	1950	1600	1950	5000	2212.5	2289	1838.5	1639.625	32.89
12-04-2005	1950	1950	1720	1800	16500	2202.5	2296.75	1843.5	1643.125	24.72
13-04-2005	1880	1880	1820	1850	8500	2193.5	2304.25	1849.167	1647	30.88
14-04-2005	1850	1850	1700	1710	46000	2180.7	2307.35	1853.9	1650.425	24.77
15-04-2005	1720	1730	1700	1700	67000	2168.2	2306.35	1858.567	1653.675	24.40
18-04-2005	1730	1730	1540	1550	38000	2152.7	2298.6	1862.233	1656.175	19.64
19-04-2005	1570	1570	1540	1550	15000	2137.7	2284.1	1866.067	1658.675	19.64
20-04-2005	1520	1520	1510	1510	29000	2122.4	2269.95	1869.467	1660.85	18.52
26-04-2005	1510	1640	1500	1640	74000	2110.2	2257.1	1873.9	1663.8	32.05
27-04-2005	1590	1590	1590	1590	3500	2095	2246	1878.167	1666.125	29.99
28-04-2005	1650	1700	1650	1700	5500	2083.5	2236	1883.333	1669	39.25
29-04-2005	1500	1500	1450	1450	13500	2067.5	2225	1886.667	1670.625	29.65
02-05-2005	1450	1470	1450	1450	58000	2052	2213.5	1890.333	1672.5	29.65
03-05-2005	1490	1490	1490	1490	2500	2037.3	2202.4	1894.267	1674.325	32.71
04-05-2005	1450	1480	1450	1480	34000	2020.4	2191.2	1898.133	1676.1	32.33
09-05-2005	1480	1500	1480	1480	4500	2004	2180	1902	1678	32.33
10-05-2005	1480	1500	1450	1450	80000	1987	2168.75	1906	1679.75	31.08
11-05-2005	1440	1440	1430	1440	19500	1969.8	2157.9	1909.767	1681.575	30.65
12-05-2005	1440	1440	1440	1440	6500	1952.1	2148.05	1913.367	1683.4	30.65
19-05-2005	1440	1440	1440	1440	17500	1934.9	2139.45	1916.967	1684.975	30.65
30-05-2005	1500	1500	1500	1500	6000	1918.9	2131.45	1921.133	1686.975	37.10
31-05-2005	1480	1500	1480	1500	23000	1902.9	2122.7	1925.133	1688.975	37.10
09-06-2005	1400	1500	1400	1500	5000	1886.9	2112.2	1929.133	1690.475	37.10
10-06-2005	1450	1450	1420	1450	11000	1870.4	2100.7	1932.633	1691.725	33.83
14-06-2005	1450	1450	1450	1450	1000	1853.4	2089.7	1936.3	1692.975	33.83
15-06-2005	1450	1450	1450	1450	2500	1836.4	2079.7	1940.133	1694.725	33.83
16-06-2005	1450	1450	1450	1450	6500	1819.9	2070.2	1943.633	1696.35	33.83
17-06-2005	1450	1450	1450	1450	27500	1804.4	2061.45	1946.967	1698.225	33.83
21-06-2005	1430	1480	1400	1440	43000	1786.7	2052.85	1950.233	1700.175	32.98
23-06-2005	1400	1400	1390	1390	15500	1768.5	2042	1953.167	1702.125	29.08
24-06-2005	1400	1400	1400	1400	500	1751.5	2032.5	1956.167	1704.125	30.84
28-06-2005	1400	1400	1400	1400	4500	1735.5	2022.75	1959.5	1706.125	30.84
30-06-2005	1400	1400	1370	1390	19000	1719.3	2013.15	1962.433	1708.325	29.98
01-07-2005	1350	1350	1350	1350	10000	1702.8	2003.4	1964.933	1710.2	26.75
04-07-2005	1350	1350	1350	1350	10000	1685.8	1993.4	1967.433	1712.075	26.75
05-07-2005	1310	1310	1300	1300	18500	1667.8	1982.15	1969.767	1713.7	23.14
06-07-2005	1340	1390	1340	1390	9000	1651.6	1972.8	1972.7	1715.9	39.09
07-07-2005	1360	1370	1350	1360	7000	1635.8	1962.9	1975.433	1717.825	36.38
08-07-2005	1400	1400	1280	1310	7000	1618.5	1953	1977.833	1719.625	32.35
11-07-2005	1290	1290	1280	1290	46000	1601.3	1942.15	1980.1	1721.45	30.88
12-07-2005	1310	1310	1310	1310	500	1584	1932.5	1982.5	1723.25	34.11
13-07-2005	1180	1180	1180	1180	5000	1564.1	1920.3	1983.867	1724.4	25.70
14-07-2005	1200	1210	1190	1190	40000	1544.9	1908.7	1985.633	1725.725	27.19
15-07-2005	1190	1190	1190	1190	40000	1526.2	1897.35	1987.567	1726.8	27.19
18-07-2005	1140	1140	1140	1140	5000	1509	1885.5	1989	1727.75	24.36
19-07-2005	1160	1160	1130	1130	29000	1491.6	1873.3	1990.367	1728.4	23.83
20-07-2005	1200	1200	1100	1120	100000	1477	1861	1991.667	1729	23.28
22-07-2005	1050	1180	1050	1180	10500	1462.6	1849.3	1993.533	1730.025	33.22
25-07-2005	1060	1110	1060	1110	19000	1445.8	1837.15	1994.767	1730.7	28.57
26-07-2005	1100	1170	1100	1170	35000	1430.2	1825.1	1996.233	1731.675	36.75
27-07-2005	1120	1120	1120	1120	5000	1413.6	1813.05	1997.2	1732.275	33.32
28-07-2005	1130	1180	1130	1180	51500	1401.2	1801.85	1998.233	1732.925	40.49
29-07-2005	1180	1180	1180	1180	10000	1387.8	1790.65	1998.767	1733.825	40.49
01-08-2005	1200	1530	1200	1530	658000	1384.2	1782.45	1999.633	1736.475	65.54
02-08-2005	1570	1980	1570	1980	1043000	1389.8	1779	2000.833	1741.375	78.23
04-08-2005	2100	2350	2000	2170	551000	1402.2	1777.45	1999.8	1747.225	81.35
05-08-2005	2025	2250	2025	2225	165500	1415.7	1776.7	1994.633	1753.475	82.15
08-08-2005	2000	2050	1975	1975	39500	1425	1773.7	1988.3	1758.35	67.92
09-08-2005	2050	2050	2050	2050	14000	1433.2	1771.7	1982.467	1763.725	69.62
10-08-2005	2025	2050	1825	1900	268000	1439.4	1767.2	1977.133	1768.475	62.49
11-08-2005	1900	1980	1860	1980	282000	1445	1764.25	1972.333	1773.75	64.57
12-08-2005	1930	2070	1930	2010	1191000	1456.2	1761.85	1968.733	1779.05	65.35
15-08-2005	2000	2000	1850	1850	52500	1464.2	1758.1	1963.733	1783.8	58.03
16-08-2005	1930	1930	1850	1850	1000	1471.4	1754.35	1958.733	1788.55	58.03
18-08-2005	1800	1800	1800	1800	7000	1477.8	1749.1	1953.4	1793.05	55.77
19-08-2005	1620	1620	1620	1620	8500	1480.6	1742.3	1946.867	1796.65	48.45
22-08-2005	1410	1700	1410	1700	10000	1485.6	1736.3	1941.033	1800.9	51.50
23-08-2005	1510	1510	1510	1510	1000	1487	1728.4	1934.267	1804.075	44.73
24-08-2005	1410	1410	1360	1380	28000	1485.8	1718.95	1927.3	1806.475	40.78
25-08-2005	1380	1600	1380	1460	176500	1486.2	1710.55	1921.7	1809.275	44.05
26-08-2005	1500	1550	1470	1470	79500	1485.6	1702.25	1916.167	1812.25	44.47
29-08-2005	1430	1430	1300	1300	18500	1481.6	1692.25	1909	1814.25	39.17
30-08-2005	1380	1470	1380	1410	25500	1479.8	1683.35	1901.4	1816.8	43.83
31-08-2005	1500	1500	1500	1500	3000	1480.8	1675.6	1894.067	1819.675	47.39
01-09-2005	1500	1500	1410	1440	26500	1480.6	1667	1886.667	1822.375	45.33
05-09-2005	1460	1460	1430	1450	45500	1480.6	1658.5	1880	1825.25	45.75
06-09-2005	1480	1480	1480	1480	17000	1481.2	1650.55	1873.867	1828.025	47.07
08-09-2005	1500	1570	1500	1560	133000	1483.4	1643.9	1868.767	1831.075	50.54
09-09-2005	1580	1600	1580	1600	43500	1486.6	1636.65	1864.1	1834.325	52.22
12-09-2005	1610	1610	1610	1610	26500	1491	1629.75	1858.333	1837.625	52.65
13-09-2005	1600	1600	1590	1590	11500	1494.8	1623.15	1853.267	1840.825	51.64
14-09-2005	1560	1560	1560	1560	2000	1498	1616.75	1847.833	1844.125	50.09
15-09-2005	1550	1550	1520	1520	4000	1500.6	1609.95	1842.3	1846.975	48.02
19-09-2005	1500	1500	1500	1500	5000	1503.6	1603.2	1836.8	1849.6	46.97
20-09-2005	1500	1500	1500	1500	19000	1506.6	1596.2	1831.133	1852.225	46.97
21-09-2005	1500	1550	1500	1500	24000	1510.6	1589.2	1824.967	1854.975	46.97
22-09-2005	1410	1500	1410	1500	32000	1512.8	1582.2	1819.467	1857.725	46.97
27-09-2005	1500	1500	1500	1500	5000	1515.6	1575.7	1813.8	1860.475	46.97
29-09-2005	1450	1450	1450	1450	500	1518.4	1568.45	1808.133	1862.975	43.54
30-09-2005	1500	1500	1500	1500	3000	1522.6	1561.95	1802.3	1865.725	47.66
03-10-2005	1500	1870	1420	1780	278000	1532	1558	1799	1869.875	63.66
04-10-2005	1850	1880	1750	1750	58000	1543.4	1553.75	1794.667	1873.75	61.49
05-10-2005	1790	1790	1660	1660	21000	1552.8	1548.85	1790.067	1877.425	55.39
07-10-2005	1630	1780	1630	1770	33000	1564.4	1545.3	1786.367	1881.775	60.54
10-10-2005	1700	1700	1700	1700	1500	1575.6	1542.3	1782.2	1885.65	56.11
12-10-2005	1670	1670	1670	1670	2500	1586.4	1539	1777.667	1889.375	54.27
13-10-2005	1700	1780	1700	1780	12500	1599.6	1538.3	1773.867	1893.65	59.50
14-10-2005	1750	1790	1730	1730	15500	1610.6	1536.6	1769.733	1897.8	56.35
17-10-2005	1670	1700	1670	1700	11500	1622.4	1534.1	1765.567	1901.675	54.48
18-10-2005	1740	1950	1740	1820	549000	1635.4	1532.8	1761.867	1906.025	60.17
19-10-2005	1820	1890	1800	1850	217000	1650	1531.8	1758.7	1910.4	61.46
20-10-2005	1850	1880	1850	1880	3500	1664	1532.6	1755.9	1914.675	62.77
21-10-2005	1830	1940	1830	1880	98000	1678	1532.9	1753.1	1918.575	62.77
24-10-2005	1850	1850	1840	1850	6500	1684.4	1534.3	1749.767	1920.825	60.40
25-10-2005	1900	1900	1810	1850	44500	1681.8	1535.8	1746.6	1921.075	60.40
26-10-2005	1870	1870	1850	1850	6500	1675.4	1538.8	1743.433	1918.7	60.40
27-10-2005	1860	1860	1820	1820	7500	1667.3	1541.5	1740.233	1912.8	57.67
28-10-2005	1800	1840	1800	1840	24500	1664.6	1544.8	1737.333	1907.375	59.00
01-11-2005	1800	1800	1790	1790	47500	1659.4	1546.3	1734.267	1901.7	54.41
10-11-2005	1790	1790	1710	1720	22500	1655.8	1547.6	1730.067	1896.8	48.70
11-11-2005	1700	1700	1650	1650	3000	1649.2	1547.1	1725.9	1891.55	43.75
14-11-2005	1560	1560	1560	1560	500	1640.2	1548.2	1721.3	1886.6	38.35
15-11-2005	1590	1600	1590	1600	7000	1635.2	1549.7	1717.133	1881.6	41.79
16-11-2005	1600	1600	1600	1600	5500	1630.2	1550.8	1712.967	1876.6	41.79
17-11-2005	1600	1600	1600	1600	2500	1626.2	1552	1708.133	1871.6	41.79
18-11-2005	1700	1700	1600	1650	36000	1626.8	1553.7	1703.8	1866.85	46.45
21-11-2005	1700	1800	1700	1750	45000	1627.8	1556.7	1700.133	1862.725	54.32
22-11-2005	1800	1870	1760	1760	64000	1632.8	1559.9	1696.533	1858.9	55.04
23-11-2005	1750	1800	1750	1800	5000	1641.2	1563.5	1693.033	1855.775	57.87
25-11-2005	1710	1830	1700	1830	5000	1648.6	1567.4	1689.9	1853.425	59.90
28-11-2005	1750	1750	1750	1750	2500	1654.2	1569.9	1686.233	1850.675	52.60
29-11-2005	1710	1710	1700	1710	3000	1662.4	1572	1682.3	1847.35	49.36
30-11-2005	1780	1860	1730	1800	386000	1670.2	1575	1678.967	1843.6	55.94
01-12-2005	1800	1800	1770	1770	69500	1675.6	1578.2	1675.6	1839.45	53.44
02-12-2005	1800	1830	1780	1800	93000	1682.8	1581.7	1672.267	1835.7	55.58
05-12-2005	1780	1790	1760	1760	10000	1689	1584.8	1668.667	1832.25	52.15
06-12-2005	1750	1750	1750	1750	8500	1694.4	1587.8	1665.167	1829	51.30
07-12-2005	1750	1770	1750	1750	17500	1698.2	1590.8	1662	1826.125	51.30
08-12-2005	1750	1750	1730	1730	3000	1700.8	1593.7	1658.033	1823.275	49.42
09-12-2005	1770	1770	1770	1770	1500	1704	1597.5	1654.5	1819.75	53.11
12-12-2005	1770	1770	1730	1730	3000	1706.8	1600.8	1651.033	1816.65	49.24
13-12-2005	1750	1760	1720	1720	45000	1710	1604	1647.833	1813.375	48.30
14-12-2005	1760	1760	1700	1700	4500	1713.6	1607.1	1644.5	1810.125	46.38
15-12-2005	1690	1750	1690	1750	1000	1718.6	1611.1	1641.667	1807.25	51.56
16-12-2005	1690	1700	1690	1690	19500	1722.4	1614.5	1638.267	1803.95	45.83
20-12-2005	1690	1690	1690	1690	18500	1726.2	1618.4	1634.867	1800.275	45.83
21-12-2005	1690	1690	1690	1690	1500	1730	1621.4	1631.467	1797.1	45.83
22-12-2005	1690	1700	1680	1680	19000	1733.6	1624.6	1628.333	1793.75	44.80
23-12-2005	1680	1680	1680	1680	10000	1738.2	1628.3	1625.033	1790.65	44.80
27-12-2005	1670	1680	1670	1670	12500	1741.6	1632.1	1621.833	1787.125	43.65
28-12-2005	1670	1670	1670	1670	1000	1739.4	1635.7	1618.467	1784.1	43.65
29-12-2005	1680	1730	1660	1660	55000	1737.6	1640.5	1615.033	1780.4	42.40
03-01-2006	1660	1670	1650	1670	22000	1737.8	1645.3	1611.833	1777	44.13
04-01-2006	1680	1690	1680	1680	32000	1736	1650.2	1608.867	1773.775	45.88
05-01-2006	1680	1690	1670	1690	29500	1735.8	1655.7	1606.8	1770.6	47.65
06-01-2006	1690	1730	1690	1700	20500	1736.4	1661.4	1604.8	1767.35	49.43
09-01-2006	1660	1660	1660	1660	1000	1734	1666.8	1603.533	1763.9	43.12
12-01-2006	1670	1710	1670	1710	4500	1733.6	1672.1	1602.267	1760.7	51.46
13-01-2006	1700	1700	1700	1700	5000	1733.6	1678	1600.6	1757.575	49.88
16-01-2006	1640	1670	1600	1670	63500	1730.6	1683	1598.733	1754.05	45.39
17-01-2006	1600	1610	1600	1610	5000	1725.8	1687.9	1596.467	1750.475	38.02
19-01-2006	1600	1610	1600	1610	18000	1720.4	1692.2	1595.2	1747.025	38.02
20-01-2006	1600	1600	1600	1600	30500	1714.8	1696.4	1593.533	1743.525	36.86
23-01-2006	1600	1600	1590	1590	17500	1709.6	1697	1592.733	1739.725	35.69
25-01-2006	1590	1600	1590	1600	15000	1704.6	1693.2	1592.067	1736.1	37.82
26-01-2006	1590	1590	1580	1580	31500	1699.2	1687.3	1592.267	1732.375	35.31
27-01-2006	1590	1590	1590	1590	14000	1694.6	1680.95	1592.533	1728.825	37.54
30-01-2006	1600	1600	1600	1600	16500	1689.8	1677.2	1593.133	1725.45	39.78
01-02-2006	1600	1600	1600	1600	6000	1686	1672.7	1592.867	1722.2	39.78
02-02-2006	1650	1650	1590	1600	111000	1683.6	1669.7	1592.933	1718.45	39.78
03-02-2006	1590	1590	1590	1590	12500	1682.4	1665.8	1592.2	1715.025	38.08
07-02-2006	1580	1580	1580	1580	20000	1682.8	1661.5	1593.067	1711.675	36.39
08-02-2006	1570	1570	1550	1550	21000	1681.8	1658.5	1593.733	1708.3	31.85
10-02-2006	1510	1520	1500	1500	85500	1679.8	1655	1593.8	1704.675	26.02
14-02-2006	1500	1530	1500	1530	7000	1678.4	1652.3	1594.133	1700.7	33.85
15-02-2006	1550	1550	1500	1500	23000	1675.4	1651.1	1594.267	1696.7	30.39
16-02-2006	1470	1470	1470	1470	1000	1669.8	1648.8	1594.4	1692.55	27.37
17-02-2006	1470	1520	1470	1500	36500	1664.6	1648.7	1594.8	1688.55	34.38
20-02-2006	1500	1500	1480	1480	13500	1658.2	1649.7	1595.067	1684.325	32.15
21-02-2006	1460	1460	1460	1460	5000	1650.8	1649.7	1595.2	1680.125	30.06
22-02-2006	1460	1460	1450	1450	13500	1644.8	1649.5	1594.867	1675.875	29.04
23-02-2006	1400	1410	1400	1410	4500	1638.8	1650.6	1594.267	1671.425	25.33
27-02-2006	1410	1410	1410	1410	7500	1631	1650.6	1593.667	1666.975	25.33
28-02-2006	1410	1410	1410	1410	2500	1623.8	1649.7	1593.4	1662.65	25.33
01-03-2006	1400	1400	1400	1400	5000	1615.8	1649.3	1593.067	1658.15	24.36
02-03-2006	1420	1430	1420	1430	5000	1609.2	1649.1	1592.933	1653.8	32.69
03-03-2006	1420	1420	1400	1400	4000	1602.2	1648.3	1592.6	1649.425	29.23
06-03-2006	1430	1430	1430	1430	2500	1595.8	1647	1592.467	1645.45	36.48
09-03-2006	1420	1420	1400	1400	2500	1589.2	1645	1592.2	1640.825	32.85
14-03-2006	1420	1420	1400	1400	25000	1581.8	1642.9	1592.267	1636.325	32.85
15-03-2006	1350	1400	1350	1400	10000	1575.2	1641	1592.267	1632.075	32.85
16-03-2006	1480	1480	1400	1400	5500	1568.8	1639.4	1592.267	1628.075	32.85
17-03-2006	1400	1400	1400	1400	4000	1562.8	1638.2	1592.333	1624.075	32.85
20-03-2006	1380	1380	1380	1380	2500	1555.4	1637	1592.533	1620.1	29.98
21-03-2006	1400	1410	1400	1410	5000	1549.8	1636.1	1592.933	1616.15	38.65
23-03-2006	1370	1390	1360	1390	4000	1543.8	1635	1593.533	1612.1	35.50
24-03-2006	1400	1400	1400	1400	2500	1538	1634	1593.6	1608.1	38.21
27-03-2006	1400	1400	1400	1400	3500	1532.4	1633	1593.867	1604.35	38.21
28-03-2006	1400	1400	1390	1390	13000	1526.6	1632.4	1594.4	1600.425	36.43
29-03-2006	1400	1400	1400	1400	1000	1521.2	1631.4	1595.133	1596.675	39.47
05-04-2006	1400	1810	1400	1810	490500	1524	1631.7	1598.467	1594.85	80.54
06-04-2006	1810	1900	1730	1730	262000	1525.4	1631.5	1602.133	1592.625	70.49
07-04-2006	1670	1670	1540	1590	117000	1523.8	1630.8	1604.8	1589.825	57.07
11-04-2006	1590	1590	1500	1510	59000	1520.4	1628.2	1606.933	1586.75	51.08
12-04-2006	1500	1510	1470	1510	85500	1516.8	1626.3	1609.4	1584.3	51.08
13-04-2006	1530	1530	1470	1470	37000	1512.2	1624.3	1611.667	1581.65	48.15
17-04-2006	1580	1680	1580	1590	52500	1510.8	1622.4	1614.8	1580.35	56.26
18-04-2006	1590	1650	1560	1600	33000	1508.6	1621.1	1617.6	1578.85	56.86
19-04-2006	1580	1590	1580	1590	5500	1506.4	1620	1620.8	1577.05	56.03
20-04-2006	1600	1600	1550	1560	69000	1504.2	1617.4	1623.4	1575.1	53.49
21-04-2006	1550	1550	1500	1500	278000	1502	1613.9	1625.933	1572.85	48.74
24-04-2006	1520	1520	1510	1510	10500	1500	1610.2	1628.133	1571.4	49.54
25-04-2006	1510	1510	1510	1510	1000	1498.2	1606.5	1630.333	1569.7	49.54
26-04-2006	1490	1520	1490	1520	50000	1496.8	1603.2	1630.267	1568.75	50.45
27-04-2006	1490	1510	1490	1490	58000	1494.6	1599.6	1627	1567.7	47.69
28-04-2006	1490	1550	1490	1540	64500	1493.8	1596.5	1622.8	1567.65	52.36
01-05-2006	1500	1500	1470	1500	59000	1492	1593.3	1617.967	1567.4	48.62
03-05-2006	1550	1640	1550	1590	382000	1491.8	1590.8	1615.4	1567.8	56.20
04-05-2006	1580	1590	1530	1530	63000	1490.4	1588.2	1611.933	1567.25	50.82
05-05-2006	1590	1590	1540	1550	28500	1489.4	1586.5	1609.6	1567.05	52.45
08-05-2006	1550	1550	1540	1540	17500	1488.4	1585.4	1606.667	1566.25	51.53
09-05-2006	1540	1540	1520	1540	105500	1487.6	1585.2	1603.533	1566.7	51.53
10-05-2006	1540	1540	1500	1500	139000	1486.6	1584.2	1601.2	1566.95	47.65
11-05-2006	1500	1500	1500	1500	57000	1486.6	1583.2	1598.867	1567	47.65
12-05-2006	1480	1480	1470	1470	84000	1485.4	1581.9	1596.667	1566.95	44.71
15-05-2006	1480	1480	1430	1430	89000	1484	1579.7	1595.4	1566.7	41.08
16-05-2006	1400	1400	1340	1400	148000	1482.6	1576.2	1593.4	1566.45	38.55
17-05-2006	1430	1430	1400	1410	116500	1480.8	1572.7	1592.733	1566.3	39.88
18-05-2006	1400	1400	1380	1380	24000	1478.8	1568.5	1592.733	1566	37.28
19-05-2006	1360	1420	1360	1360	30000	1476.8	1563.8	1592.067	1565.6	35.61
22-05-2006	1330	1330	1300	1300	75000	1473.8	1559.3	1590.933	1564.6	31.11
23-05-2006	1310	1350	1310	1310	72500	1471.8	1555.3	1591	1563.65	32.64
24-05-2006	1300	1300	1300	1300	22500	1469.6	1550.3	1590.267	1562.65	31.88
30-05-2006	1350	1400	1350	1350	34000	1468.4	1546.1	1589.267	1562.15	39.48
31-05-2006	1300	1300	1300	1300	10000	1466.4	1541.1	1588.333	1561.4	35.24
01-06-2006	1300	1300	1300	1300	35000	1463.8	1536.5	1587.333	1560.65	35.24
02-06-2006	1290	1290	1290	1290	5000	1461.6	1531.9	1586.067	1559.85	34.39
13-06-2006	1250	1250	1250	1250	6000	1458	1526.9	1584	1558.85	31.13
14-06-2006	1220	1220	1210	1220	16000	1454.4	1521.8	1581.467	1557.75	28.92
15-06-2006	1220	1220	1210	1210	11000	1450.6	1516.2	1578.8	1556.85	28.20
20-06-2006	1230	1230	1230	1230	10000	1447.2	1511.2	1576.4	1556	31.85
22-06-2006	1200	1200	1200	1200	2000	1443.2	1506	1574	1555	29.43
23-06-2006	1210	1210	1210	1210	10000	1439.4	1501.1	1571.933	1554.1	31.30
26-06-2006	1200	1200	1200	1200	5000	1435.8	1495.6	1569.933	1553.35	30.44
29-06-2006	1200	1200	1200	1200	1000	1431.6	1490.7	1567.933	1552.6	30.44
04-07-2006	1300	1300	1200	1300	4500	1429.8	1486.8	1566.6	1552.6	47.38
05-07-2006	1200	1250	1200	1210	34500	1426	1482	1564.667	1551.7	38.33
06-07-2006	1200	1220	1190	1200	97000	1422	1477.2	1562.667	1550.9	37.47
07-07-2006	1200	1200	1200	1200	7500	1418.2	1472.4	1561	1550.35	37.47
19-07-2006	1140	1140	1140	1140	5000	1413	1467.1	1558.6	1549.6	32.43
21-07-2006	1150	1150	1150	1150	10000	1399.8	1461.9	1554.4	1548.8	34.03
25-07-2006	1160	1160	1160	1160	1000	1388.4	1456.9	1550.467	1548.7	35.66
28-07-2006	1200	1260	1200	1260	20000	1381.8	1452.8	1547.8	1549.05	49.21
02-08-2006	1200	1200	1200	1200	7500	1375.6	1448	1544	1549.1	43.31
03-08-2006	1200	1200	1200	1200	6500	1369.4	1443.1	1540.667	1549.4	43.31
07-08-2006	1220	1220	1220	1220	5000	1364.4	1438.3	1537.667	1549.85	45.82
08-08-2006	1200	1200	1200	1200	2500	1356.6	1433.7	1533.8	1550.25	43.74
09-08-2006	1200	1200	1200	1200	25000	1348.6	1428.6	1530.267	1550.35	43.74
10-08-2006	1180	1240	1180	1240	9500	1341.6	1424	1527.2	1551	49.11
15-08-2006	1180	1180	1180	1180	10000	1334	1419.1	1522.933	1551.05	42.55
16-08-2006	1160	1160	1160	1160	10000	1327.2	1414.6	1518.333	1551.25	40.60
22-08-2006	1140	1180	1140	1160	17500	1320.2	1410.1	1513.533	1551.15	40.60
23-08-2006	1160	1190	1140	1190	35000	1313.8	1406	1508.933	1551.2	44.98
31-08-2006	1150	1150	1150	1150	1000	1306.4	1401.6	1504.267	1549.3	40.68
01-09-2006	1150	1150	1150	1150	1000	1299.6	1397.1	1499.6	1545.15	40.68
04-09-2006	1100	1140	1100	1110	20000	1291	1392.4	1494.667	1539.85	36.61
05-09-2006	1150	1150	1120	1140	12500	1283.8	1387.9	1490.133	1534.425	41.34
06-09-2006	1140	1150	1140	1150	9500	1275	1383.4	1485.533	1530.3	42.88
07-09-2006	1140	1140	1140	1140	7500	1267.2	1378.8	1481.2	1525.75	41.70
14-09-2006	1110	1140	1110	1140	3000	1259	1374.2	1477.333	1521.95	41.70
15-09-2006	1140	1140	1140	1140	2500	1251	1369.7	1473.933	1517.75	41.70
19-09-2006	1140	1150	1120	1120	15000	1242.6	1365.1	1471	1513.3	39.04
20-09-2006	1140	1150	1140	1150	11000	1235.6	1361.1	1468	1509.8	44.74
21-09-2006	1160	1160	1160	1160	2000	1228.8	1357.7	1465.067	1506.35	46.54
22-09-2006	1250	1250	1250	1250	500	1224.4	1354.9	1462.733	1503.6	59.35
27-09-2006	1200	1230	1200	1230	22500	1220.4	1352.2	1459.933	1501.65	56.13
05-10-2006	1170	1200	1170	1200	17500	1216.4	1349.5	1456.267	1499.15	51.61
09-10-2006	1160	1160	1160	1160	27500	1211.4	1346.1	1452.267	1497.4	46.26
11-10-2006	1200	1200	1200	1200	10000	1207.8	1343.3	1448.267	1496.5	51.66
16-10-2006	1210	1210	1210	1210	1000	1204.8	1340.8	1444.133	1495.25	52.93
31-10-2006	1120	1130	1120	1130	3500	1201.4	1337.6	1440	1493.55	43.14
02-11-2006	1160	1160	1110	1110	6000	1197.4	1334.6	1436	1492.6	41.10
06-11-2006	1110	1150	1110	1150	7000	1194.4	1332	1431.667	1491.3	46.56
08-11-2006	1100	1100	1100	1100	12500	1189.4	1328.9	1427.2	1489.3	41.39
09-11-2006	1100	1100	1100	1100	5000	1185.4	1325.9	1422.533	1487.6	41.39
10-11-2006	1100	1100	1100	1100	6000	1181.4	1322.6	1418.133	1485.85	41.39
13-11-2006	1060	1060	1050	1050	5000	1176.6	1319.1	1413.467	1483.7	36.36
15-11-2006	1050	1050	1050	1050	2500	1172.6	1315.3	1408.8	1481.15	36.36
16-11-2006	1100	1100	1070	1070	1000	1169.6	1312	1404.4	1478.5	39.76
17-11-2006	1100	1100	1100	1100	1000	1167.4	1309	1399.933	1475.95	44.54
20-11-2006	1100	1190	1100	1130	84500	1165.4	1306.3	1395.933	1473.65	48.91
21-11-2006	1110	1110	1110	1110	6000	1163.6	1303.4	1391.867	1471.4	46.29
22-11-2006	1120	1130	1120	1130	2500	1162	1300.7	1388.067	1469.45	49.22
23-11-2006	1110	1250	1110	1240	137500	1162.8	1299.3	1384.667	1468.15	61.62
24-11-2006	1240	1240	1190	1190	31000	1162.6	1297.1	1381.333	1466.6	55.04
27-11-2006	1200	1210	1200	1210	2500	1160.8	1295.3	1378.133	1465.15	57.02
28-11-2006	1150	1150	1140	1140	6000	1159.4	1292.7	1374.467	1463.35	48.91
30-11-2006	1200	1230	1140	1140	7500	1158.2	1290.1	1370.867	1461.55	48.91
01-12-2006	1150	1150	1150	1150	8500	1157.2	1287.7	1367.333	1460.05	50.09
04-12-2006	1200	1200	1150	1150	16000	1157.4	1285.2	1363.867	1458.3	50.09
05-12-2006	1140	1140	1140	1140	15000	1157.2	1278.5	1360.333	1455.1	48.79
06-12-2006	1150	1150	1140	1140	13500	1156.8	1272.6	1356.867	1452.05	48.79
07-12-2006	1140	1140	1140	1140	9500	1154.4	1268.1	1353.333	1449.45	48.79
08-12-2006	1150	1150	1150	1150	9000	1153.4	1264.5	1349.8	1446.35	50.40
11-12-2006	1140	1140	1120	1120	25500	1151.8	1260.6	1346	1443.45	45.75
12-12-2006	1100	1100	1100	1100	8500	1149.4	1256.9	1342	1440.6	42.91
13-12-2006	1140	1140	1140	1140	500	1148.2	1252.4	1338.533	1437.4	49.64
14-12-2006	1110	1110	1110	1110	1500	1146.4	1247.5	1334.533	1434.3	45.33
15-12-2006	1100	1120	1100	1120	9500	1144	1242.8	1330.667	1431.4	46.98
18-12-2006	1110	1110	1090	1100	22000	1142.4	1238.2	1326.867	1427.8	44.10
19-12-2006	1080	1090	1050	1090	14500	1141	1234.1	1323.4	1424	42.70
20-12-2006	1110	1110	1110	1110	15000	1140	1230.1	1320.067	1420.15	46.38
22-12-2006	1100	1100	1100	1100	1500	1138.2	1226	1316.733	1416.25	44.83
27-12-2006	1100	1100	1100	1100	2500	1137.2	1221.8	1313.467	1412.5	44.83
28-12-2006	1110	1110	1100	1110	15000	1136.4	1218	1310.2	1408.8	46.89
02-01-2007	1110	1110	1090	1100	18500	1136.2	1213.6	1307	1405.05	45.08
03-01-2007	1150	1150	1110	1110	7500	1135.6	1209.7	1303.8	1401.5	47.27
04-01-2007	1100	1100	1100	1100	500	1134.6	1204.8	1300.467	1397.8	45.32
05-01-2007	1100	1100	1100	1100	2500	1133.8	1200.5	1297.133	1394.35	45.32
08-01-2007	1100	1100	1100	1100	16500	1133	1196	1293.8	1391.25	45.32
09-01-2007	1100	1100	1100	1100	38500	1132.2	1191.6	1290.533	1388.5	45.32
12-01-2007	1060	1060	1050	1050	10500	1130.8	1186.7	1287	1385.95	35.47
17-01-2007	1050	1100	1040	1040	154500	1128.6	1182.1	1283.6	1383.15	33.88
18-01-2007	1060	1060	1060	1060	2500	1126.6	1177.7	1280.667	1380.45	39.69
19-01-2007	1040	1040	1000	1000	55000	1121.6	1173	1277.133	1377.45	30.92
22-01-2007	1000	1000	1000	1000	42500	1117	1168.7	1273.8	1374.2	30.92
23-01-2007	1000	1000	1000	1000	14000	1113	1164.7	1270.667	1370.45	30.92
24-01-2007	1020	1020	1020	1020	10000	1110.2	1160.8	1267.467	1366.75	36.74
26-01-2007	960	960	950	950	10000	1105.2	1156.5	1263.933	1362.5	27.88
30-01-2007	950	950	950	950	1000	1100	1152.4	1260.533	1358.1	27.88
31-01-2007	960	960	960	960	2500	1096.6	1149	1257.267	1354.15	30.65
01-02-2007	970	1030	970	1010	10500	1094.6	1146	1254.6	1350.65	42.54
05-02-2007	980	980	950	950	20000	1090.6	1142.5	1251.533	1346.4	34.82
12-02-2007	1000	1000	1000	1000	500	1088.6	1139	1248.8	1342.55	43.95
13-02-2007	1050	1050	1050	1050	8000	1087.6	1136.5	1246.467	1338.8	51.29
14-02-2007	1010	1010	1000	1000	133500	1085.6	1133.5	1243.6	1335	44.95
15-02-2007	1000	1010	1000	1000	53000	1084.6	1130.6	1240.933	1331.25	44.95
16-02-2007	1000	1100	1000	1100	10500	1085.6	1129.1	1238.733	1328	57.22
21-02-2007	1090	1090	1000	1000	1500	1084.2	1126.9	1236.067	1324.35	46.14
22-02-2007	1000	1000	990	990	123500	1082	1124.7	1233.333	1320.45	45.20
26-02-2007	1000	1000	1000	1000	1000	1079.4	1122.4	1230.667	1316.8	46.38
28-02-2007	1000	1000	1000	1000	13000	1077.2	1120.4	1228	1313.2	46.38
01-03-2007	1000	1000	1000	1000	30000	1074.6	1118.3	1225.333	1309.7	46.38
05-03-2007	1000	1000	1000	1000	6000	1069.8	1116.3	1222.8	1305.95	46.38
06-03-2007	1000	1000	990	990	15000	1065.8	1114.2	1220	1302.45	45.08
07-03-2007	910	910	910	910	2500	1059.8	1110.3	1216.8	1298.55	36.28
08-03-2007	1000	1000	960	960	55000	1056.2	1107.8	1213.867	1294.9	43.68
09-03-2007	940	950	940	950	29500	1052.4	1105.3	1210.867	1291.25	42.61
13-03-2007	950	970	950	960	379500	1048.6	1102.9	1208	1287.65	44.08
14-03-2007	950	950	940	940	184000	1044.4	1100.9	1204.933	1284	41.78
15-03-2007	970	970	950	950	37500	1040.6	1098.9	1199.2	1280.4	43.37
20-03-2007	950	950	950	950	5000	1036.8	1096.8	1194	1276.85	43.37
21-03-2007	940	940	940	940	5000	1032.8	1093.6	1189.667	1273.2	42.04
22-03-2007	930	930	930	930	4500	1028.4	1090.9	1185.8	1269.45	40.69
27-03-2007	930	930	930	930	7500	1024.6	1088.2	1181.933	1265.65	40.69
28-03-2007	930	930	930	930	2500	1021.2	1085.3	1178.333	1261.8	40.69
03-04-2007	900	960	900	960	9000	1017.6	1082.9	1174.133	1258.3	47.05
04-04-2007	950	950	940	950	19000	1014.4	1080.4	1169.8	1254.5	45.31
10-04-2007	950	950	950	950	2500	1011	1077.5	1165.533	1250.75	45.31
12-04-2007	1000	1000	950	950	155000	1008	1075.2	1161.467	1247.15	45.31
18-04-2007	950	950	940	940	14500	1005	1073	1157.733	1243.8	43.30
23-04-2007	950	1100	950	990	992500	1002.6	1071.3	1154.267	1240.7	54.21
24-04-2007	960	960	940	950	339000	999.6	1068.9	1150.533	1237.45	46.50
25-04-2007	950	950	940	950	163000	996.6	1066.9	1146.733	1234.25	46.50
26-04-2007	950	950	940	950	187000	993.4	1064.9	1143.133	1231	46.50
27-04-2007	950	950	950	950	25000	990.4	1063.3	1139.2	1227.85	46.50
30-04-2007	990	990	960	960	5500	987.4	1061.5	1135.6	1224.7	48.94
03-05-2007	950	950	950	950	155000	984.4	1059.5	1131.333	1221.45	46.65
07-05-2007	920	920	910	920	22500	980.8	1057.3	1127.267	1218.05	40.52
08-05-2007	920	920	920	920	3000	977.2	1055.1	1123.067	1214.65	40.52
09-05-2007	920	940	910	920	283000	973.6	1052.9	1118.933	1211.3	40.52
10-05-2007	920	920	920	920	1500	971	1050.9	1114.8	1208	40.52
11-05-2007	920	920	910	910	30000	968.4	1048.5	1110.867	1204.8	38.26
14-05-2007	920	920	900	900	92000	965.2	1045.9	1106.867	1201.8	36.10
15-05-2007	900	920	900	920	11000	963.6	1042.6	1103.2	1198.75	43.04
16-05-2007	900	920	900	920	22000	962	1039.5	1099.8	1195.85	43.04
21-05-2007	950	950	920	920	54000	960.4	1036.7	1096.6	1193.1	43.04
23-05-2007	920	920	920	920	10000	958.4	1034.3	1093.333	1190.2	43.04
24-05-2007	920	920	920	920	3500	957.8	1031.5	1090.267	1187.4	43.04
25-05-2007	920	920	920	920	8000	957.2	1028.6	1087.333	1184.7	43.04
28-05-2007	920	920	920	920	5000	956.4	1026.5	1084.8	1182.05	43.04
29-05-2007	920	920	920	920	5000	954.6	1024.6	1082.2	1179.6	43.04
31-05-2007	900	900	900	900	31000	953.6	1022.1	1079.533	1177.05	35.97
08-06-2007	900	900	880	880	21000	951.2	1019.9	1076.4	1174.4	30.57
11-06-2007	900	900	900	900	13000	948.2	1017.9	1073.733	1171.9	40.24
12-06-2007	900	900	900	900	1000	946.2	1015.9	1071.067	1169.25	40.24
13-06-2007	900	900	870	900	2500	944.2	1014.4	1068.467	1166.75	40.24
14-06-2007	880	890	870	880	392000	939.8	1012.7	1066	1164	34.28
15-06-2007	860	900	860	900	15500	937.8	1011	1063.867	1161.5	43.32
18-06-2007	870	880	870	880	25000	935.6	1008.8	1061.667	1158.9	37.73
20-06-2007	900	900	870	880	85000	933.2	1006.3	1059.333	1156.3	37.73
22-06-2007	860	900	860	900	15500	931.2	1004.2	1057.333	1153.8	45.84
26-06-2007	860	870	810	870	10500	928.6	1001.6	1055.067	1151.15	37.87
27-06-2007	870	870	870	870	3500	926	997.9	1052.867	1148.6	37.87
29-06-2007	890	890	890	890	1000	924	994.9	1050.8	1146	45.23
04-07-2007	920	920	920	920	41500	924.2	992	1048.267	1143.65	54.03
05-07-2007	920	920	920	920	2000	923.4	989.8	1046.333	1141.25	54.03
06-07-2007	910	920	910	920	6000	922.8	987.6	1044.467	1138.85	54.03
09-07-2007	900	900	880	880	45000	921.2	984.9	1042.333	1136.3	42.63
10-07-2007	870	870	870	870	17000	919.8	982.1	1040.533	1133.65	40.33
11-07-2007	870	880	860	870	180500	918.2	979.4	1038.667	1128.95	40.33
12-07-2007	870	870	860	870	237000	916.6	976.7	1036.733	1124.65	40.33
13-07-2007	870	870	850	850	85000	914.8	973.8	1034	1120.95	35.56
16-07-2007	850	850	850	850	3000	913.2	970.8	1031.667	1117.65	35.56
17-07-2007	850	850	850	850	500	911.6	968.1	1029.333	1114.35	35.56
18-07-2007	850	850	850	850	10000	910	965.6	1026.867	1111.25	35.56
20-07-2007	850	850	830	830	13500	907.4	962.5	1024.4	1107.45	30.68
23-07-2007	850	850	850	850	20000	905.4	959.9	1022.067	1103.7	39.61
24-07-2007	850	850	850	850	5000	903.4	957.2	1019.467	1100	39.61
27-07-2007	820	820	820	820	2500	900.8	954.4	1017.067	1096.3	32.36
30-07-2007	810	810	800	800	5500	898	951.5	1014.667	1092.8	28.60
01-08-2007	810	810	790	790	18000	894	948.3	1012.2	1089.2	26.91
02-08-2007	770	770	750	770	77000	890.4	945	1009.4	1085.5	23.88
03-08-2007	750	770	750	750	162500	886.4	941.5	1006.733	1081.65	21.30
06-08-2007	750	750	750	750	65000	882.4	937.9	1004.067	1077.95	21.30
07-08-2007	750	750	710	710	29000	877.6	934	1001.4	1073.8	17.03
09-08-2007	730	750	730	730	198500	873	930.2	998.667	1069.95	25.11
10-08-2007	700	740	700	740	85000	868.8	926.6	995.933	1065.7	28.85
14-08-2007	700	700	700	700	25000	864.4	922.6	993	1061.55	23.75
15-08-2007	700	700	670	670	25000	859.4	918.3	989.867	1057.15	20.78
16-08-2007	650	650	650	650	4500	854	913.8	986.6	1052.7	19.07
20-08-2007	700	700	700	700	100000	849.6	910.3	983.8	1048.5	33.75
21-08-2007	600	610	600	610	9500	843.6	906	980.2	1044.05	24.97
22-08-2007	590	610	590	610	76000	837.8	901.5	976.533	1039.6	24.97
23-08-2007	620	650	620	630	93500	832	897.8	972.4	1035.4	29.69
24-08-2007	600	650	600	640	27000	826.4	894.2	968.467	1031.45	31.99
27-08-2007	620	650	620	650	22500	821	890.7	964.8	1027.7	34.30
28-08-2007	650	650	650	650	70000	815.6	887	961.4	1023.9	34.30
29-08-2007	650	650	650	650	20000	810.2	884	957.733	1020.25	34.30
30-08-2007	650	660	650	650	48500	804.8	881	954	1016.7	34.30
31-08-2007	650	650	650	650	14500	799.4	877.9	950.8	1013.45	34.30
12-09-2007	620	620	620	620	2500	793.4	874	947.533	1010	29.88
18-09-2007	620	620	620	620	2500	787.8	870.7	944	1006.6	29.88
19-09-2007	640	640	640	640	1000	783	867.1	940.933	1003.05	36.24
20-09-2007	650	650	630	630	11000	777.6	862.9	937.8	999.7	34.55
21-09-2007	630	630	630	630	7500	772.2	859.2	934.667	996.35	34.55
28-09-2007	790	790	790	790	500	770	857.1	932.933	993.85	64.88
01-10-2007	800	800	780	780	47500	768	853.9	931.133	991.5	62.91
02-10-2007	790	950	790	950	295000	769	853.4	930.333	990.15	76.13
03-10-2007	930	1020	920	940	1181000	770.2	852.9	929.267	988.8	74.45
04-10-2007	900	930	900	900	85000	770.6	851.9	927.733	987.15	67.98
05-10-2007	900	900	900	900	4500	770.6	850.9	926.333	985.65	67.98
08-10-2007	900	920	900	920	11000	771.6	850.1	924.933	984.2	69.52
09-10-2007	870	890	850	880	1130500	771.8	848.9	922.533	982.6	63.01
10-10-2007	890	890	850	850	440500	771	847.5	920.267	980.85	58.58
11-10-2007	850	860	770	800	348500	768.6	846.4	917.533	978.35	52.02
17-10-2007	750	800	750	770	59000	765.6	844.5	915.067	976.15	48.51
18-10-2007	770	780	760	770	478500	762.6	842.7	912.6	974	48.51
19-10-2007	770	780	770	780	200500	760.6	840.9	910.133	971.9	49.82
23-10-2007	840	840	780	780	1000	758.8	839.3	907.667	970.1	49.82
24-10-2007	780	820	780	800	103000	757.4	837.8	905.4	968.35	52.61
25-10-2007	790	890	790	890	30500	757.8	837.2	903.733	967	62.69
26-10-2007	890	950	860	870	922500	758.2	836.5	901.933	965.05	59.65
29-10-2007	900	910	860	860	400000	758.4	835.8	900	963.35	58.14
30-10-2007	850	890	840	890	53000	759.2	835.4	898.467	961.8	61.31
31-10-2007	890	890	890	890	45000	760	835	897.067	960.15	61.31
01-11-2007	860	870	850	860	149500	760.6	834	895.2	958.45	56.35
02-11-2007	840	840	830	840	159000	760.4	832.9	893.4	956.65	53.26
05-11-2007	840	840	820	830	250500	760	831.7	891.467	954.6	51.73
06-11-2007	830	830	770	770	846500	759	829.9	889.267	952.55	43.64
07-11-2007	770	770	730	730	200000	757.6	827.8	886.867	950.4	39.24
08-11-2007	730	730	690	700	271500	755.8	824.9	884.133	948.1	36.28
09-11-2007	660	700	650	650	1138500	753.4	821.9	881.133	945.4	31.96
12-11-2007	650	700	650	670	125500	751.8	819.1	878.267	943	35.28
13-11-2007	700	720	660	690	85500	750.6	816.5	875.467	940.7	38.51
14-11-2007	720	740	700	740	131000	751.2	814.4	873.067	938.85	45.80
15-11-2007	700	730	690	720	57500	751	812	870.467	936.75	43.58
16-11-2007	680	680	670	680	346000	749.8	809.3	867.667	934.4	39.45
19-11-2007	680	690	660	660	372000	749	806.7	864.733	932	37.53
20-11-2007	660	660	640	650	312500	748.6	804	861.733	929.55	36.58
21-11-2007	650	650	640	640	257500	748.4	801.2	858.667	927.05	35.60
22-11-2007	650	680	650	670	630000	747.8	798.7	856.133	924.8	40.71
23-11-2007	670	680	660	660	369000	748.8	796.2	853.6	922.35	39.59
26-11-2007	650	660	650	660	560500	749.8	793.8	850.933	919.85	39.59
27-11-2007	650	650	640	650	79000	750.2	791.1	848.6	916.85	38.35
28-11-2007	650	840	650	840	1846000	754.2	790.3	847.533	914.9	62.35
29-11-2007	970	980	860	860	3498000	758.4	789.7	846.6	913.2	63.94
30-11-2007	860	880	800	800	1394500	761.4	788.5	845.133	911.4	56.26
03-12-2007	770	770	640	730	272500	763	786.6	843.667	909.05	48.88
04-12-2007	690	720	680	680	381500	763.6	784.2	841.867	906.4	44.40
05-12-2007	690	730	690	700	944000	764.6	782	840.133	904.25	46.51
06-12-2007	700	740	700	730	407500	766.8	780.1	838.267	902.35	49.60
07-12-2007	740	930	740	830	2256500	771	779.4	837.467	900.75	58.26
10-12-2007	870	890	840	840	906500	775	779	836.4	899.45	59.02
11-12-2007	880	880	840	850	599500	779.4	778.5	835.067	898.2	59.81
12-12-2007	860	860	830	850	351500	783.8	778	834.067	896.95	59.81
13-12-2007	850	850	810	820	534500	784.4	777.2	832.867	895.8	56.06
14-12-2007	760	820	760	820	111500	785.2	776.6	831	894.65	56.06
17-12-2007	760	760	740	760	50000	781.4	775.2	829.4	893.1	48.96
18-12-2007	760	810	760	800	73000	778.6	774.4	828.133	891.6	53.22
19-12-2007	800	810	780	780	392500	776.2	773.4	826.667	889.85	50.93
26-12-2007	770	780	770	780	67000	773.8	772.2	825.2	888.2	50.93
27-12-2007	760	800	760	780	87000	771	771.3	823.733	886.45	50.93
28-12-2007	750	760	730	730	127000	768	769.9	821.933	883.9	44.90
02-01-2008	730	790	730	760	220000	766.2	768.6	820.4	881.75	48.82
03-01-2008	760	790	760	780	50500	765.8	767.2	819.533	879.6	51.30
04-01-2008	770	780	770	770	93500	765.8	765.7	818.267	877.75	49.99
07-01-2008	770	770	740	740	247000	765.2	763.9	816.867	875.75	46.19
08-01-2008	740	740	710	740	713500	764.4	762.5	815.4	873.7	46.19
09-01-2008	730	730	710	720	375000	763.2	761	813.933	871.55	43.63
14-01-2008	700	700	690	690	254000	761	759.2	812.2	869.3	40.04
15-01-2008	700	700	690	690	801000	757	757.4	810.467	867.05	40.04
16-01-2008	660	670	660	660	50000	752.8	755.5	808.6	864.65	36.55
17-01-2008	650	660	650	650	155000	748.6	753.5	806.733	862.15	35.44
18-01-2008	650	650	650	650	21500	743.8	751.5	804.867	859.8	35.44
21-01-2008	600	630	600	600	211000	738	749	802.667	857.3	30.14
22-01-2008	510	590	510	570	69500	732.2	746.4	800.067	854.45	27.49
23-01-2008	630	630	570	610	57000	727.6	744	797.8	851.95	35.63
25-01-2008	530	620	530	620	107500	723.4	741.7	795.6	849.45	37.52
28-01-2008	580	590	580	590	6500	719.8	739.4	793.2	846.9	34.27
29-01-2008	620	620	590	590	28500	717	737.3	790.867	844.4	34.27
30-01-2008	600	600	600	600	58000	715	735.4	788.267	841.85	36.40
31-01-2008	600	600	590	590	23000	713.8	733.6	785.867	839.3	35.17
01-02-2008	590	590	580	580	14500	712	731.9	783.4	836.7	33.94
04-02-2008	600	600	580	580	12000	709.8	730.2	780.933	834.05	33.94
05-02-2008	570	580	560	580	82500	706.6	728.9	778.467	831.45	33.94
11-02-2008	500	600	500	600	28000	704.2	727.6	776.067	828.9	39.26
12-02-2008	580	600	560	560	53500	701.8	725.8	773.467	826.2	33.46
13-02-2008	570	570	570	570	2000	700	724.5	771.133	823.55	36.00
14-02-2008	570	580	570	580	12000	698.6	723.6	768.867	820.95	38.53
15-02-2008	560	570	560	570	22500	697.2	722.8	766.533	818.3	36.96
18-02-2008	590	590	570	570	37000	695.2	721.5	764.2	815.9	36.96
19-02-2008	560	560	560	560	77500	693.2	721	761.867	813.5	35.29
20-02-2008	550	560	530	540	42500	690.8	720.3	759.467	810.9	32.15
21-02-2008	560	560	540	540	67500	688.6	719.4	756.933	808.6	32.15
22-02-2008	550	560	540	550	189500	682.8	718.5	754.467	806.35	35.48
25-02-2008	550	560	550	560	68500	676.8	717.6	752.067	804.15	38.71
26-02-2008	560	570	550	570	50500	672.2	716.8	749.733	801.9	41.85
27-02-2008	560	640	560	600	588500	669.6	716.3	747.6	800.15	50.10
28-02-2008	600	610	590	590	122500	667.8	715.7	745.4	798.35	47.67
29-02-2008	600	600	580	580	22500	665.4	715	743.133	796.45	45.31
03-03-2008	580	580	560	560	40000	662	714.4	740.733	794.2	40.93
04-03-2008	560	580	560	580	68000	657	714	738.6	792.35	46.50
05-03-2008	560	600	560	600	53000	652.2	713.6	736.733	790.35	51.42
06-03-2008	580	580	580	580	2500	646.8	713.1	734.6	788	46.78
10-03-2008	550	550	540	550	35000	640.8	712.3	732.267	785.75	40.83
11-03-2008	550	560	530	530	39500	635	709.7	729.8	783.4	37.42
12-03-2008	550	550	550	550	65000	629.6	707.4	727.6	780.65	42.59
14-03-2008	540	540	500	500	42500	624.4	702.9	724.933	778.15	34.84
17-03-2008	490	500	490	500	11000	618.4	698.5	722.4	775.7	34.84
18-03-2008	500	500	470	480	64000	612.4	694.3	719.733	773.1	32.12
19-03-2008	480	510	460	510	35500	607	690.4	717.133	770.65	39.71
28-03-2008	480	480	480	480	500	601	686	714.533	768.05	35.44
01-04-2008	460	460	450	450	10500	595.4	681.7	711.733	765.3	31.77
02-04-2008	430	460	430	460	60500	589.4	677.8	708.867	762.65	34.22
03-04-2008	440	500	430	485	37500	583.5	674.65	705.967	760.525	40.01
04-04-2008	440	450	440	445	26000	577	671.4	702.8	757.95	34.74
08-04-2008	400	475	400	475	1000	571.7	668.45	699.833	755.575	41.02
09-04-2008	390	395	320	395	138000	564.8	664.6	696.6	752.75	32.14
10-04-2008	400	400	400	400	50000	558.4	660.8	693.467	750.05	33.11
11-04-2008	400	430	400	430	3500	553.2	657.1	690.533	747.45	38.79
16-04-2008	365	365	365	365	500	546.7	651.85	687.167	744.525	32.38
18-04-2008	370	450	370	450	46500	542.5	647.65	684.5	742.075	45.15
25-04-2008	445	445	445	445	412500	538.4	643.5	681.8	739.65	44.62
29-04-2008	445	445	445	445	3000	534.3	639.05	679.1	737.225	44.62
02-05-2008	440	440	440	440	12500	531.1	634.55	676.367	734.775	44.01
06-05-2008	450	500	450	500	2500	529.7	630.95	674.167	732.475	52.35
07-05-2008	490	520	450	450	13000	526.5	627.05	671.5	729.975	46.18
12-05-2008	450	450	450	450	46500	523.1	623.25	668.833	727.475	46.18
13-05-2008	500	500	470	500	26500	521.3	620.55	666.7	725.225	52.65
15-05-2008	400	400	400	400	1000	517.5	617.25	664.033	722.525	41.82
16-05-2008	450	450	450	450	30000	514.5	614.75	661.767	719.825	47.62
19-05-2008	500	550	500	550	22000	513.7	613.75	660.3	717.825	56.88
21-05-2008	550	600	550	600	153500	514.1	613.05	659.3	716.075	60.63
22-05-2008	600	630	600	630	14500	515.1	612.45	658.5	714.475	62.72
23-05-2008	570	600	560	560	52500	514.7	610.65	657.5	712.525	55.33
26-05-2008	500	580	500	580	12500	514.3	609.25	656.5	710.625	56.89
27-05-2008	510	530	510	520	16500	513.5	607.65	655.033	708.475	51.11
28-05-2008	600	600	600	600	3500	514.1	607.05	654.367	706.875	57.34
30-05-2008	550	780	550	780	1567500	518.1	608.35	655.1	706.175	67.39
02-06-2008	900	1010	900	1010	6797500	526.9	612.05	657.5	706.625	75.38
03-06-2008	1030	1310	1030	1310	5953000	541.7	618.45	661.567	708.575	81.68
05-06-2008	1500	1700	1500	1700	4914500	564.5	628.85	668.833	712.525	86.52
11-07-2008	1190	1190	1190	1190	1000	577.5	634.15	672.7	713.975	63.08
14-07-2008	840	840	840	840	6000	583.5	636.05	674.1	713.575	52.56
15-07-2008	640	720	630	630	1993500	585.1	633.95	674.033	712.125	47.44
16-07-2008	620	630	610	610	375500	586.1	631.45	673.767	710.575	46.97
17-07-2008	610	620	610	610	598000	586.9	629.55	673.5	709.025	46.97
18-07-2008	630	630	610	610	450000	587.1	628.35	673.233	707.475	46.97
21-07-2008	610	630	610	610	692000	587.5	627.65	672.967	705.925	46.97
22-07-2008	610	620	610	610	21500	588.1	626.75	672.7	704.375	46.97
23-07-2008	610	610	610	610	50000	589.1	625.55	672.633	702.825	46.97
24-07-2008	610	620	610	610	145500	589.7	623.35	672.567	701.375	46.97
25-07-2008	610	620	610	620	297500	590.1	621.15	672.433	700.075	47.41
28-07-2008	630	700	620	640	4133500	591.3	619.05	672.5	698.775	48.33
29-07-2008	620	670	620	630	940500	592.9	616.85	672.5	697.425	47.88
31-07-2008	620	640	620	630	30000	594.9	614.95	671.433	696.075	47.88
01-08-2008	620	620	600	600	202500	595.9	612.75	670.233	694.675	46.38
04-08-2008	590	620	590	600	288500	597.9	611.15	667.9	693.175	46.38
05-08-2008	600	610	590	610	301000	600.1	609.25	665.7	691.825	47.02
06-08-2008	600	600	590	590	36000	602.3	607.35	663.633	690.375	45.84
07-08-2008	590	610	590	610	30000	604.3	605.65	661.7	688.925	47.27
11-08-2008	630	630	580	580	81000	606.3	603.65	659.433	687.475	45.34
12-08-2008	560	560	540	540	23500	608.1	601.75	657.167	685.825	42.83
13-08-2008	520	560	520	560	79500	610.1	599.75	655.233	684.175	44.48
14-08-2008	510	510	510	510	10000	610.6	597.05	653.3	682.125	41.27
15-08-2008	520	520	510	510	111500	611.9	594.45	651.567	680.075	41.27
19-08-2008	520	520	500	500	32500	612.4	592.05	649.767	677.975	40.59
20-08-2008	500	540	500	540	16500	615.3	590.05	648.167	676.275	44.53
21-08-2008	510	510	510	510	20000	617.5	587.95	646.367	674.475	42.26
22-08-2008	500	500	490	490	63500	618.7	585.95	644.3	672.575	40.77
25-08-2008	500	530	500	530	40500	622	584.35	641.9	670.875	44.95
26-08-2008	510	510	500	500	39000	623	582.75	639.433	669.125	42.53
27-08-2008	480	490	480	490	14000	623.9	581.15	636.967	667.325	41.72
28-08-2008	480	485	480	485	40000	624.7	579.5	634.267	665.5	41.30
29-08-2008	500	545	495	495	250000	625.8	578.45	631.633	663.725	42.55
01-09-2008	480	480	480	480	22500	625.4	577.55	629.1	661.975	41.13
02-09-2008	480	495	480	495	124000	626.3	576.4	626.8	660.2	43.17
03-09-2008	480	480	470	475	115000	626.8	574.95	624.433	658.325	41.13
04-09-2008	475	485	475	480	27000	626.4	573.85	622.5	656.625	41.87
05-09-2008	450	475	430	475	36500	627.9	572.7	620.8	655	41.31
08-09-2008	480	480	435	465	6000	628.2	571.35	619.233	653.375	40.15
09-09-2008	430	435	365	435	25500	625.9	569.8	617.8	651.7	36.82
10-09-2008	450	450	415	415	30500	622.2	568.15	616.1	650.025	34.75
11-09-2008	405	445	405	440	48500	618.4	566.75	614.433	648.475	39.34
12-09-2008	405	405	405	405	41000	615.3	565	612.2	646.95	35.57
15-09-2008	405	405	405	405	69000	611.8	563.05	610.1	645.325	35.57
16-09-2008	405	405	305	320	32500	607.8	560.65	607.7	643.225	28.01
17-09-2008	330	380	330	380	5500	603.4	558.75	605.833	641.625	38.02
18-09-2008	360	360	360	360	2000	595	556.55	603.9	640.075	36.21
19-09-2008	360	405	350	405	94500	582.9	554.9	602.333	638.85	42.81
22-09-2008	405	405	405	405	5000	564.8	553.25	600.567	637.375	42.81
24-09-2008	380	390	375	375	258500	538.3	551.4	598.667	636.2	39.64
25-09-2008	365	385	365	385	2000	522.2	549.85	596.833	635.075	41.20
26-09-2008	365	390	365	390	27500	513.2	548.35	595.1	633.875	42.01
29-09-2008	370	375	370	375	36500	508.1	546.6	592	632.55	40.22
06-10-2008	370	370	350	350	17000	502.9	544.5	588.6	631.05	37.37
07-10-2008	375	375	375	375	500	498.2	542.55	585.767	629.675	41.82
08-10-2008	310	310	300	300	10000	492	539.55	582.9	627.925	34.02
13-10-2008	300	300	300	300	26000	485.8	536.65	580.367	626.175	34.02
14-10-2008	305	320	300	305	65000	479.7	533.9	577.733	624.45	34.96
15-10-2008	300	300	275	275	121500	473	531.05	574.7	622.725	32.02
16-10-2008	250	250	250	250	48500	465.8	527.75	570.833	620.875	29.77
17-10-2008	250	250	225	240	197500	458.2	524.15	566.833	618.875	28.90
20-10-2008	225	225	220	220	28000	449.8	520.55	562.633	616.825	27.18
21-10-2008	200	200	200	200	42500	441.2	517.05	558.3	614.675	25.54
23-10-2008	180	180	180	180	500	432.2	513.55	554.033	611.625	23.99
24-10-2008	180	180	162	162	14000	423.44	509.67	549.647	608.535	22.65
27-10-2008	146	146	146	146	1500	414.36	506.13	545.553	604.515	21.51
28-10-2008	140	146	140	146	691500	405.08	502.59	541.193	600.545	21.51
29-10-2008	146	147	133	147	264000	396.22	499.26	536.973	596.78	21.79
30-10-2008	150	161	150	161	38500	387.24	495.77	532.847	593.085	25.88
31-10-2008	160	160	150	150	28500	378.64	492.47	528.647	589.235	24.78
03-11-2008	165	180	165	180	25000	371.44	489.77	524.98	585.735	33.10
04-11-2008	175	180	175	175	19500	363.74	486.92	521.08	582.36	32.46
05-11-2008	175	200	175	198	134500	357.5	484.05	517.2	579.35	38.39
06-11-2008	200	200	190	190	16000	351.1	481.5	513.333	576.45	37.17
07-11-2008	185	185	185	185	50000	344.8	478.6	509.633	573.525	36.39
10-11-2008	180	180	180	180	28000	337.6	476.45	505.9	570.525	35.58
11-11-2008	180	180	166	166	35500	330.72	474.11	502.207	567.455	33.36
13-11-2008	150	150	150	150	14500	323.92	471.31	498.607	564.205	30.97
17-11-2008	165	165	165	165	22000	316.62	469.31	495.107	560.58	35.62
25-11-2008	166	169	166	166	2500	309.94	466.47	491.813	557.06	35.93
26-11-2008	160	160	160	160	500	303.34	463.62	488.547	553.56	34.85
27-11-2008	150	150	150	150	500	296.64	460.67	485.213	549.86	33.06
28-11-2008	165	175	165	175	17000	290.24	458.02	482.38	546.285	41.19
01-12-2008	180	180	175	175	3500	284.14	454.77	479.747	542.86	41.19
03-12-2008	185	190	185	190	17500	278.04	452.17	476.947	539.61	45.77
04-12-2008	189	190	180	189	25000	272.32	449.56	474.073	536.405	45.51
05-12-2008	191	191	191	191	2500	266.54	446.47	471.413	533.51	46.16
10-12-2008	190	190	190	190	10000	260.84	444.37	468.747	530.81	45.86
11-12-2008	190	200	190	200	56000	255.54	441.87	466.08	528.31	49.32
15-12-2008	200	200	200	200	4000	250.84	438.37	463.48	526.06	49.32
17-12-2008	200	220	200	220	25000	246.94	434.57	461.08	523.81	55.86
18-12-2008	230	230	200	200	76000	242.14	430.27	458.547	521.36	49.04
24-12-2008	225	225	225	225	500	238.54	426.92	456.18	518.785	56.23
26-12-2008	250	250	225	225	1000	234.94	423.37	453.68	516.31	56.23
30-12-2008	250	250	225	225	15000	233.04	420.42	451.447	514.035	56.23
07-01-2009	210	210	210	210	20000	229.64	416.52	449.047	511.785	50.86
08-01-2009	240	240	220	220	25000	226.84	410.92	446.647	509.635	54.01
12-01-2009	225	240	200	205	108500	222.84	402.87	444.213	507.46	48.94
13-01-2009	200	200	200	200	41000	218.74	391.77	441.747	505.11	47.34
14-01-2009	215	215	215	215	2000	215.54	376.92	439.447	502.885	52.36
15-01-2009	215	215	215	215	1000	212.14	367.17	437.28	500.66	52.36
19-01-2009	215	220	215	220	1000	208.74	360.97	435.147	498.51	54.06
20-01-2009	210	210	195	195	45000	205.14	356.62	432.78	495.285	45.37
21-01-2009	200	200	195	195	4000	202.04	352.47	430.347	491.96	45.37
27-01-2009	210	210	210	210	7000	198.74	348.47	427.947	489.01	50.86
28-01-2009	205	210	205	210	2500	196.94	344.47	425.347	486.41	50.86
29-01-2009	210	210	210	210	6000	195.14	340.47	422.813	484.06	50.86
30-01-2009	210	210	210	210	6500	193.24	336.47	420.347	481.61	50.86
02-02-2009	200	200	160	160	70000	190.94	331.97	417.68	478.76	35.05
03-02-2009	170	205	170	180	121500	189.54	327.67	415.013	475.51	42.72
04-02-2009	185	190	180	190	76000	188.54	323.37	412.28	472.26	46.15
05-02-2009	200	215	200	200	839000	188.14	318.97	409.747	469.01	49.40
06-02-2009	210	210	200	205	363000	188.24	314.72	407.447	465.785	51.00
09-02-2009	215	225	200	205	327000	188.74	310.47	405.28	462.71	51.00
10-02-2009	205	215	205	215	170500	189.8	306.62	403.047	459.685	54.34
11-02-2009	205	210	205	210	134000	191.08	302.72	401.113	456.935	52.42
12-02-2009	205	210	205	210	29500	192.36	298.72	399.18	453.985	52.42
13-02-2009	210	240	210	230	693000	194.02	295.12	397.513	451.235	59.13
16-02-2009	230	285	230	285	484000	196.5	291.87	396.013	448.76	71.18
17-02-2009	290	355	290	355	1288000	200.6	289.62	395.18	446.635	79.47
18-02-2009	375	440	350	410	5907000	205.2	288.32	394.913	445.035	83.49
20-02-2009	420	440	360	385	1451000	209.4	286.57	394.413	443.16	76.19
23-02-2009	400	400	360	390	68000	213.24	285.37	393.78	441.21	76.63
24-02-2009	385	385	340	370	149000	216.84	283.97	393.28	439.21	70.97
25-02-2009	350	355	325	330	80000	219.74	282.27	392.313	437.16	61.24
26-02-2009	320	320	280	295	284500	222.04	279.82	391.647	434.935	54.24
27-02-2009	295	365	290	365	1023500	226.02	278.37	391.413	433.16	63.28
02-03-2009	385	410	355	360	733000	230.22	277.07	390.947	431.51	62.34
03-03-2009	355	395	355	370	610000	234.32	275.47	390.98	429.91	63.51
04-03-2009	365	370	365	365	21500	238.3	274.12	390.413	428.435	62.46
05-03-2009	345	365	335	365	21500	242.4	272.87	389.88	427.01	62.46
06-03-2009	340	360	340	360	7000	246.6	271.62	389.313	425.56	61.29
10-03-2009	340	340	340	340	2500	249.9	270.07	388.647	424.26	56.69
11-03-2009	340	345	330	335	59500	253.1	268.62	387.547	423.085	55.56
12-03-2009	335	350	335	350	19500	256.3	267.17	386.88	421.785	58.24
13-03-2009	345	390	340	360	692500	259.72	266.02	386.28	420.485	59.96
16-03-2009	360	440	360	410	3245500	264.1	265.32	385.68	419.585	67.26
17-03-2009	410	415	375	380	806500	267.9	264.37	385.547	418.535	60.18
18-03-2009	380	395	380	395	198000	271.8	263.67	385.18	417.51	62.31
19-03-2009	395	440	395	400	1329500	275.8	263.32	384.18	416.56	63.03
20-03-2009	400	425	395	410	593500	279.6	263.27	382.913	415.71	64.47
23-03-2009	410	430	405	405	435500	283.7	262.92	381.413	414.835	63.14
24-03-2009	410	430	405	410	1189500	287.4	262.97	380.413	413.985	63.94
25-03-2009	420	420	405	405	212000	291	262.97	379.247	413.01	62.48
27-03-2009	400	420	400	405	151000	294.6	263.82	378.48	412.235	62.48
30-03-2009	405	405	395	395	188500	298.3	263.97	377.113	411.36	59.33
31-03-2009	405	410	395	395	223000	301.8	264.32	374.547	410.435	59.33
01-04-2009	400	425	395	425	1485500	306.2	264.52	370.647	409.71	65.40
02-04-2009	430	455	430	445	4261500	311.1	264.92	364.88	409.085	68.75
03-04-2009	450	500	430	435	5806500	315.5	265.52	356.447	408.46	65.34
06-04-2009	430	440	405	415	485500	319.5	265.82	351.28	407.835	59.05
07-04-2009	415	425	405	415	186000	323.4	266.07	348.447	407.21	59.05
08-04-2009	415	420	410	410	136500	327.7	266.42	346.98	406.51	57.44
13-04-2009	410	415	410	410	114000	332	267.02	345.647	405.76	57.44
14-04-2009	415	430	415	420	290000	336.2	267.47	344.38	405.01	59.97
15-04-2009	420	430	410	410	92000	340.2	268.57	343.047	404.06	56.37
16-04-2009	410	425	400	405	431500	344.1	269.62	341.68	403.135	54.60
17-04-2009	405	410	405	405	174500	348	270.62	340.313	402.26	54.60
20-04-2009	405	405	400	405	33000	352.9	271.92	338.947	401.485	54.60
21-04-2009	395	415	370	410	180000	357.5	273.52	337.613	400.635	56.31
22-04-2009	405	420	385	400	451500	361.7	275.12	336.147	399.635	52.09
23-04-2009	385	395	385	385	90500	365.4	276.77	334.447	398.66	46.46
24-04-2009	395	400	385	390	142000	369.1	278.67	332.847	397.86	48.46
27-04-2009	385	400	385	395	159500	372.9	280.82	331.28	397.185	50.45
28-04-2009	385	400	385	385	120500	376.3	283.05	329.847	396.36	46.57
29-04-2009	400	400	385	385	94000	379.8	285.44	328.413	395.785	46.57
30-04-2009	385	415	385	410	569000	383.8	288.08	327.08	395.335	56.31
01-05-2009	415	415	405	405	297500	387.3	290.66	325.847	394.96	54.18
04-05-2009	410	445	410	440	930000	390.4	293.45	324.713	394.61	64.34
05-05-2009	445	500	440	460	2079000	392.5	296.55	323.913	394.51	68.62
06-05-2009	460	570	450	570	10542500	395.7	300.45	324.113	395.11	81.66
07-05-2009	600	680	510	530	14588000	398.6	304	323.913	395.46	70.23
08-05-2009	560	570	520	520	224000	401.2	307.22	323.98	395.635	67.68
11-05-2009	530	570	530	530	185500	404.4	310.62	324.113	396.06	68.90
12-05-2009	540	560	530	540	334000	408.6	314.17	324.38	396.385	70.11
13-05-2009	530	600	530	600	661500	414.7	318.37	324.78	397.41	76.12
14-05-2009	590	600	570	580	505500	419	322.51	325.247	398.31	70.99
15-05-2009	600	720	600	720	3140500	426.2	328.21	326.78	399.76	80.76
18-05-2009	750	810	600	620	9553000	431.2	332.76	327.38	401.035	64.15
19-05-2009	640	670	620	620	235500	436.3	337.3	328.18	401.885	64.15
20-05-2009	640	660	600	600	69500	441	341.7	328.913	402.66	61.23
22-05-2009	640	640	630	630	1000	446.4	346.5	329.88	403.585	63.88
25-05-2009	630	650	600	600	80000	451.6	350.75	330.58	404.385	59.49
26-05-2009	640	640	590	620	435000	457.3	355.2	331.513	404.985	61.40
27-05-2009	600	620	580	600	110000	462.3	359.3	332.213	405.735	58.44
28-05-2009	580	600	570	590	43000	466.9	363.31	332.98	406.435	56.96
29-05-2009	600	610	580	590	113500	470.5	367.3	333.713	406.885	56.96
01-06-2009	600	610	590	610	96500	475.1	371.5	334.613	407.935	59.35
02-06-2009	610	610	590	610	46500	479.4	375.6	335.58	408.735	59.35
03-06-2009	610	760	600	760	5500500	486.6	381.2	337.747	409.785	72.57
04-06-2009	760	820	760	770	4110500	493.8	386.7	340.113	410.635	73.20
05-06-2009	770	940	770	850	14754500	502.7	393.2	342.847	411.735	77.60
08-06-2009	860	870	790	820	442000	510.9	399.15	345.613	413.035	72.77
09-06-2009	800	800	750	770	137500	518.2	404.6	348.047	413.985	65.46
10-06-2009	750	790	750	790	142500	525.9	410.25	351.18	415.335	66.89
11-06-2009	780	790	760	770	77500	533.4	415.85	353.78	416.185	64.03
12-06-2009	750	830	740	770	211000	540.9	421.35	356.513	416.135	64.03
15-06-2009	770	770	740	740	89500	547.2	426.7	358.747	414.785	59.60
16-06-2009	730	730	600	640	2254000	551.1	431.1	360.313	411.435	47.73
17-06-2009	650	720	650	680	1385500	556	435.75	362.347	406.335	51.86
18-06-2009	680	680	640	640	111000	560.5	440	364.047	403.585	47.80
19-06-2009	640	670	640	660	178500	565.4	444.4	365.847	402.685	49.91
22-06-2009	670	670	640	650	85500	570.2	448.95	367.68	402.785	48.85
23-06-2009	600	640	590	600	212000	574	453	369.347	402.735	43.81
24-06-2009	600	630	600	610	75000	577.8	457	370.913	402.735	45.03
25-06-2009	620	630	610	610	94500	581.8	461	372.98	402.735	45.03
26-06-2009	630	640	610	610	304500	585.9	465	375.047	402.735	45.03
29-06-2009	630	650	620	620	111500	590.2	469.1	377.147	402.785	46.48
30-06-2009	630	640	620	630	54500	594.7	473.8	379.513	402.885	47.96
01-07-2009	650	650	620	620	137000	598.9	478.2	381.98	402.935	46.58
02-07-2009	630	640	610	610	144000	603.1	482.4	384.447	402.885	45.17
03-07-2009	620	630	610	630	116000	608	486.7	387.18	402.835	48.52
06-07-2009	620	620	610	610	80000	612.4	490.75	389.913	402.735	45.52
07-07-2009	610	620	590	620	155000	616.9	494.9	392.847	402.685	47.28
09-07-2009	630	630	610	610	61000	621.4	498.85	395.833	402.735	45.69
10-07-2009	610	610	600	610	46500	625.9	502.85	398.927	402.785	45.69
13-07-2009	600	600	570	570	137500	629.1	506.45	401.753	402.585	39.55
14-07-2009	590	600	590	600	31500	633	510.15	404.773	402.635	45.47
15-07-2009	610	640	610	610	123000	636.4	513.4	407.767	402.635	47.32
16-07-2009	620	630	610	610	167000	639.4	515.95	410.833	402.785	47.32
17-07-2009	610	610	590	600	95500	640	517.85	413.633	403.085	45.53
21-07-2009	590	620	590	600	31500	641.4	520	416.467	403.285	45.53
22-07-2009	610	620	610	610	77500	643.2	522.2	419.213	403.785	47.82
23-07-2009	610	620	600	600	106500	644.6	524.5	421.947	404.235	45.75
24-07-2009	610	610	610	610	88000	646	527.3	424.78	404.785	48.17
27-07-2009	610	610	600	600	3000	646	530.35	427.58	405.085	45.96
28-07-2009	620	620	600	610	84000	646.6	532.8	430.54	405.585	48.50
29-07-2009	600	610	590	600	190000	644.2	535.2	433.54	406.135	46.17
30-07-2009	610	610	600	600	149000	643.8	537.5	436.44	406.485	46.17
31-07-2009	600	610	590	590	95000	643.2	539.75	439.267	406.935	43.72
03-08-2009	590	600	590	590	70000	643	542	442.133	407.435	43.72
04-08-2009	600	600	590	590	44500	642.2	544.3	445.067	407.96	43.72
05-08-2009	600	600	600	600	2000	642.2	546.9	447.9	408.485	47.21
06-08-2009	610	620	610	610	61500	642	549.65	450.8	409.135	50.52
07-08-2009	600	610	600	600	39500	642	552.15	453.533	409.66	47.33
10-08-2009	600	610	590	610	63500	642.4	554.65	456.34	410.335	50.68
11-08-2009	610	610	600	600	30000	642.6	556.55	459.067	410.935	47.43
12-08-2009	610	690	610	630	925000	643	559.05	462	411.71	56.46
13-08-2009	650	670	630	650	135500	643.8	561.6	465	412.635	61.24
14-08-2009	650	650	630	630	18000	641.2	563.9	467.867	413.61	54.77
18-08-2009	600	630	600	630	11000	638.4	566.1	470.6	414.685	54.77
19-08-2009	620	620	600	600	48000	633.4	568.05	473.267	415.485	46.26
20-08-2009	590	720	590	680	2176000	630.6	570.75	476.3	416.86	62.84
21-08-2009	680	710	670	700	1127500	629.2	573.7	479.467	418.335	65.69
24-08-2009	710	740	650	660	3927000	626.6	576.25	482.367	420.035	56.38
25-08-2009	650	660	640	640	87000	624	578.7	485.233	421.335	52.38
26-08-2009	650	660	640	640	233500	621.4	581.15	488.033	422.735	52.38
27-08-2009	640	640	620	630	205500	619.2	583.2	490.867	423.86	50.31
28-08-2009	620	650	620	630	53000	619	585.05	493.733	424.985	50.31
31-08-2009	640	730	620	680	1554000	619	587.5	496.833	426.51	59.57
01-09-2009	700	850	680	850	5390500	623.2	591.85	501.067	428.835	75.97
02-09-2009	850	880	660	670	41712000	623.4	594.4	504.067	430.235	51.94
03-09-2009	670	690	650	660	920000	623.6	596.9	507.167	431.66	50.98
04-09-2009	660	680	650	660	288500	624.8	599.4	510.267	433.21	50.98
07-09-2009	670	710	650	650	275500	625.6	601.7	513.2	434.585	49.91
08-09-2009	660	690	660	690	730000	627.2	604.5	516.4	436.535	54.08
09-09-2009	690	780	670	780	1815500	630.6	608.25	520.2	438.935	61.79
10-09-2009	780	820	740	750	6594000	633.2	611.7	523.8	441.16	58.27
11-09-2009	750	750	730	730	171500	635.2	614.95	527.6	443.435	55.99
14-09-2009	710	750	700	710	148000	637	617.95	531.133	445.735	53.72
15-09-2009	720	720	700	720	177000	639.2	621.15	534.667	448.135	54.71
16-09-2009	720	730	700	720	169000	641	624.5	538.133	450.635	54.71
17-09-2009	700	720	700	720	100500	643.2	627.8	541.567	453.235	54.71
24-09-2009	720	730	700	700	218000	644.8	630.85	544.867	455.835	51.94
25-09-2009	690	740	690	690	1187500	646.4	633.9	548.033	458.475	50.56
28-09-2009	690	730	690	730	3060500	648.8	637.35	551.5	461.395	55.63
29-09-2009	740	750	730	740	535000	652.2	640.65	555.033	464.365	56.83
30-09-2009	740	880	730	870	3848500	657.6	645.3	559.3	467.98	68.63
01-10-2009	870	890	760	760	20850000	660.6	648.5	562.467	470.975	54.94
02-10-2009	760	800	730	770	270000	663.8	651.6	565.233	474.075	55.80
05-10-2009	770	770	760	770	220500	667.2	653.6	567.633	477.025	55.80
06-10-2009	780	780	750	760	360500	670.4	655.9	570.133	479.95	54.59
07-10-2009	750	760	720	720	346500	672.6	657.9	572.333	482.56	49.92
08-10-2009	730	740	720	740	637500	675.4	660	574.8	485.31	52.13
09-10-2009	740	820	740	800	3171500	679.2	662.6	577.933	488.385	58.09
12-10-2009	820	820	780	800	615500	683.2	664.6	581.3	491.485	58.09
13-10-2009	810	810	760	780	640500	686.6	666.6	584.067	494.555	55.42
14-10-2009	780	790	760	780	648000	690.2	667.2	586.867	497.705	55.42
15-10-2009	770	780	740	760	781500	693.4	668.6	589.467	500.68	52.62
16-10-2009	760	760	750	760	123000	696.8	670	592.1	503.65	52.62
19-10-2009	760	770	750	760	288000	700.2	671.6	594.733	506.65	52.62
20-10-2009	760	760	740	750	255500	703.4	672.8	597.333	509.65	51.01
21-10-2009	750	750	740	740	69000	706.2	674.2	600	512.475	49.38
22-10-2009	760	760	730	740	191500	708.8	675.4	602.7	515.3	49.38
23-10-2009	740	750	730	730	75500	711.4	676.7	605.233	518	47.61
26-10-2009	730	750	730	740	119000	714	678.2	607.767	520.755	49.55
27-10-2009	740	740	710	720	338500	716.4	679.5	609.833	523.4	45.89
28-10-2009	710	710	630	660	1343000	717	680	611.7	525.75	37.05
29-10-2009	610	660	610	640	218000	716.8	680.3	613.333	527.95	34.65
30-10-2009	670	680	640	660	638500	717.4	679.3	615.067	530.25	38.91
02-11-2009	650	670	640	650	79500	717.8	678.1	616.667	532.4	37.59
03-11-2009	650	650	610	620	104000	718.2	675.8	618.1	534.5	33.88
04-11-2009	630	650	620	650	84000	717.6	674.1	619.7	536.625	40.23
05-11-2009	640	660	640	650	75000	716.6	672.9	621.333	538.75	40.23
06-11-2009	660	660	640	640	69500	716.2	671.4	622.9	540.825	38.79
09-11-2009	640	660	640	640	165500	716.2	670.1	624.533	542.975	38.79
10-11-2009	650	660	630	660	409000	716.6	669	626.3	545.175	43.49
11-11-2009	660	670	650	650	52000	717	668.1	627.8	547.4	41.76
12-11-2009	650	680	650	670	78000	717.8	668.4	629.3	549.75	46.34
13-11-2009	650	670	650	670	71500	717.6	668.3	630.867	552.025	46.34
16-11-2009	650	710	650	670	494000	714	668.6	632.567	554.3	46.34
17-11-2009	670	690	660	660	322500	713.8	668.6	634.2	556.5	44.17
18-11-2009	660	720	660	680	1728500	714.2	668.9	636	558.925	49.29
19-11-2009	670	690	670	670	178500	714.4	669.6	637.733	561.3	46.97
20-11-2009	670	670	660	660	92500	714.6	670.1	639.333	563.55	44.71
23-11-2009	660	680	660	680	84000	714.4	670.8	641.133	565.9	49.91
24-11-2009	670	670	660	660	73000	712	671.3	642.833	568.15	45.32
25-11-2009	660	680	660	670	54500	710.4	671.8	644.6	570.45	47.90
26-11-2009	660	660	630	640	232000	708.6	671.9	646.167	572.85	41.56
30-11-2009	610	640	610	630	150000	707	672	647.633	575.1	39.68
01-12-2009	630	630	630	630	30500	705.2	672.2	649.167	577.3	39.68
02-12-2009	650	660	640	650	240500	703.8	672.4	650.933	579.55	45.42
03-12-2009	640	660	640	640	299500	702.2	672.7	652.6	581.725	43.20
04-12-2009	640	640	630	630	7500	700.8	672.8	654.167	583.85	41.05
07-12-2009	640	670	640	640	472500	699.8	673.1	655.867	585.975	44.05
08-12-2009	650	650	640	650	166500	698.2	673.5	657.633	588.175	46.96
10-12-2009	640	640	640	640	11000	696.2	674.2	659.167	590.325	44.47
11-12-2009	640	670	640	650	638500	691.8	674.7	660.8	592.425	47.47
14-12-2009	640	650	640	640	89500	689.4	675	662.133	594.2	44.86
15-12-2009	640	640	620	620	93000	686.4	675.1	663.2	595.525	40.11
16-12-2009	630	630	630	630	184000	683.6	675.4	663.6	596.625	43.34
17-12-2009	630	670	630	630	614500	681	675.7	664.267	597.85	43.34
21-12-2009	630	630	600	610	149000	678.8	675.7	664.867	598.95	38.52
22-12-2009	610	630	610	630	49500	676.6	676	665.533	600.25	45.10
23-12-2009	610	620	610	610	114000	672.8	676	666	601.65	40.44
28-12-2009	610	650	610	640	447500	669.6	676.4	666.267	603.375	48.96
29-12-2009	620	650	620	630	275500	666.6	676.6	666.6	604.7	46.57
30-12-2009	630	650	630	640	179500	663.8	677	666.067	606.1	49.24
04-01-2010	630	630	620	630	162000	661.2	677.3	666.133	607.4	46.72
05-01-2010	630	650	630	630	379000	658.6	677.7	666.2	608.725	46.72
06-01-2010	630	660	630	630	317000	656	678.1	666.4	610.05	46.72
07-01-2010	630	640	620	630	216500	653.6	678.5	666.4	611.4	46.72
08-01-2010	630	630	630	630	54500	651.4	678.8	666.6	612.85	46.72
11-01-2010	620	630	610	630	207500	649.2	679	666.667	614.325	46.72
12-01-2010	620	630	620	630	109500	647.2	679.3	666.867	615.725	46.72
13-01-2010	620	620	610	620	215500	644.8	679.4	667.067	617.025	43.03
14-01-2010	610	620	610	610	478500	642.6	679.5	667.2	618.025	39.66
15-01-2010	620	620	610	620	279000	641.8	679.4	667.267	619.225	44.36
18-01-2010	610	610	610	610	110000	641.2	679	667.267	620.3	40.92
19-01-2010	600	610	600	610	91000	640.2	678.8	666.267	621.35	40.92
20-01-2010	610	610	600	600	64500	639.2	678.5	665.133	622.3	37.56
21-01-2010	600	610	600	600	46500	638.8	678.5	663.467	623.275	37.56
22-01-2010	600	600	590	600	297500	637.8	677.7	662	624.225	37.56
25-01-2010	590	600	590	600	35000	636.8	676.7	660.867	625.2	37.56
26-01-2010	600	610	580	590	166500	635.8	676	659.533	626.125	33.81
27-01-2010	600	600	590	590	4000	634.8	675.5	658.333	627.1	33.81
28-01-2010	590	590	590	590	32000	633.4	675	657.133	628.075	33.81
29-01-2010	590	590	590	590	30000	632.2	674.6	656.133	628.9	33.81
01-02-2010	590	610	590	590	202000	630.6	674.2	655.8	629.625	33.81
02-02-2010	590	600	580	590	201500	629	673.3	655.2	630.4	33.81
03-02-2010	590	620	590	590	360000	627.4	670.7	654.867	631.275	33.81
04-02-2010	590	600	590	590	253000	626	669.9	654.4	632.15	33.81
05-02-2010	580	580	580	580	65000	624	669.1	653.933	633	28.64
08-02-2010	580	580	550	550	89500	621.6	668	653.6	633.7	19.18
09-02-2010	550	560	540	560	83500	619.6	667.1	653.267	634.4	27.75
10-02-2010	550	570	550	570	69500	617.4	665.9	653	635.2	35.16
11-02-2010	560	560	550	560	45500	615.4	663.7	652.667	635.975	31.66
12-02-2010	560	560	560	560	3500	613.2	661.8	652.267	636.75	31.66
15-02-2010	550	550	550	550	3500	611.4	660	651.733	637.475	28.39
16-02-2010	550	560	550	560	140000	610	658.5	651.333	638.225	35.56
17-02-2010	570	570	550	550	56500	608.4	656.8	650.933	638.975	32.10
18-02-2010	550	550	540	540	83500	606.2	655	650.333	639.75	29.05
19-02-2010	540	540	530	540	81500	604.2	653.2	649.867	640.5	29.05
22-02-2010	530	540	530	530	77000	602.2	651.5	649.267	641.175	26.17
23-02-2010	530	540	530	530	142000	600	649.9	648.733	641.9	26.17
24-02-2010	540	590	540	570	549500	598.4	648.3	648.467	642.825	49.43
25-02-2010	560	560	550	550	180000	596.6	646.4	648.333	643.525	42.26
01-03-2010	550	550	540	540	107000	594.4	643.1	647.933	644.2	39.20
02-03-2010	540	550	540	550	29000	592.6	641	647.533	644.75	43.60
03-03-2010	540	550	540	550	44500	591.2	638.8	647.133	645.2	43.60
04-03-2010	550	550	540	540	80000	589.4	636.5	646.733	645.05	40.23
08-03-2010	560	570	560	560	42000	588	634.5	646.467	645.2	48.77
09-03-2010	580	580	570	570	183500	587.2	633	646.2	645.45	52.43
10-03-2010	590	600	580	600	172000	586.6	631.6	646.2	645.8	61.35
11-03-2010	590	610	590	590	95000	586.2	629.5	646.067	646.05	57.48
12-03-2010	590	660	590	640	811500	586.2	627.9	646.333	646.25	68.27
15-03-2010	630	650	630	650	41500	586.6	626.6	646.6	646.6	69.91
17-03-2010	630	640	630	630	175500	586.4	625.1	646.8	646.15	62.89
18-03-2010	620	630	590	590	442000	585.6	623.4	646.733	646	51.72
19-03-2010	590	630	590	610	411000	585.2	621.9	646.867	645.95	55.93
22-03-2010	620	620	610	610	39000	584.8	620.4	647	646	55.93
23-03-2010	610	610	610	610	10000	584.4	619	647.133	645.9	55.93
24-03-2010	610	640	610	610	85000	584	617.7	647.2	645.95	55.93
25-03-2010	610	620	610	610	62500	583.6	616.4	647.2	645.9	55.93
26-03-2010	630	640	630	630	179000	583.6	615.4	647.4	646.05	60.88
29-03-2010	630	640	630	630	87500	583.8	614.3	647.533	646.25	60.88
30-03-2010	650	650	630	650	241000	584.6	613.6	647.867	646.55	65.39
31-03-2010	660	660	650	650	376000	585.2	613.5	648	646.75	65.39
01-04-2010	660	770	650	720	10962000	587.4	614.3	648.467	647.3	76.42
05-04-2010	730	750	700	710	8905000	589.4	614.8	649	647.05	72.85
06-04-2010	700	710	680	690	296000	591.2	615.2	649.4	646.65	66.19
07-04-2010	690	700	690	690	204500	593	615.9	650	645.85	66.19
08-04-2010	690	700	690	690	42500	594.8	616.3	650.067	645.2	66.19
09-04-2010	700	770	700	740	11940500	597.6	617.2	650.333	645.05	73.70
12-04-2010	750	770	670	690	13494000	599.6	617.7	650.533	644.55	59.47
13-04-2010	670	690	660	660	411000	601	617.9	650.667	644	52.88
14-04-2010	680	680	660	670	253000	602.6	618	650.867	643.5	54.68
15-04-2010	690	700	670	680	179500	604.4	618.3	651.2	643.2	56.47
16-04-2010	670	670	670	670	217500	606	618.3	651.467	643.35	54.16
19-04-2010	660	670	650	650	35500	607.2	618.1	651.267	643.2	49.78
20-04-2010	660	680	660	660	22500	608.6	618	650	643.3	51.88
21-04-2010	660	670	640	640	429000	609.6	617.8	649.8	643.2	47.59
22-04-2010	640	670	640	660	66000	611.2	617.6	649.8	643.25	51.87
23-04-2010	660	670	650	650	114500	613.2	617.4	649.733	643.5	49.69
26-04-2010	660	720	660	670	676000	615.4	617.5	649.867	643.8	53.87
27-04-2010	670	680	670	670	208500	617.4	617.4	649.733	644.1	53.87
28-04-2010	650	680	650	660	66000	619.4	617.4	648.933	644.35	51.39
29-04-2010	670	690	670	670	120000	621.6	617.4	648.4	644.6	53.69
30-04-2010	680	690	670	670	159000	624	617.7	648	644.8	53.69
03-05-2010	670	680	670	670	38000	626.2	618.1	647.733	645.05	53.69
04-05-2010	680	680	670	680	312000	628.8	618.6	647.467	645.4	56.27
05-05-2010	660	660	640	640	72500	630.8	618.5	646.933	645.45	45.38
06-05-2010	650	650	610	620	178000	632.4	618.3	646.267	645.5	41.10
07-05-2010	610	630	600	600	261000	633.8	618	645.6	645.4	37.31
10-05-2010	640	640	600	610	135000	635.4	617.7	645.067	645.4	40.28
11-05-2010	620	630	600	610	126500	636.2	617.3	644.267	645.4	40.28
12-05-2010	610	610	610	610	26500	637.4	617	643.4	645.6	40.28
14-05-2010	600	610	600	610	8500	638.8	616.6	641.667	645.65	40.28
17-05-2010	590	600	580	590	40000	639.6	616.1	640.533	645.55	35.73
19-05-2010	590	590	580	590	97000	640.4	615.8	639.333	645.45	35.73
20-05-2010	570	590	570	590	36500	641.4	615.4	638.133	645.4	35.73
21-05-2010	570	590	560	590	51000	642	615	637	645.35	35.73
24-05-2010	550	560	550	550	54000	641.6	614.4	635.867	645.05	27.41
25-05-2010	530	550	500	500	82000	639.6	613.1	634.267	644.55	20.86
26-05-2010	500	550	500	550	45000	638.8	612.5	632.6	644.25	37.05
27-05-2010	550	550	540	540	32500	636.8	611.5	630.867	643.95	35.49
31-05-2010	580	580	580	580	20000	635.4	611	629.533	643.8	45.41
01-06-2010	560	570	560	560	39000	634	610.2	628.067	643.6	41.93
02-06-2010	570	570	560	560	41500	633.4	609.5	626.733	643.4	41.93
03-06-2010	540	550	540	550	7000	632.2	608.7	625.333	643.2	40.15
04-06-2010	530	560	530	560	15500	631.2	608	624	643.05	42.77
07-06-2010	530	550	530	550	83000	630	607.2	622.667	642.85	40.85
08-06-2010	530	600	530	560	235500	629	606.5	621.467	642.65	43.58
09-06-2010	550	560	550	550	13000	627.8	605.7	620.2	642.35	41.51
10-06-2010	550	550	550	550	1000	626.2	604.9	619	642.1	41.51
11-06-2010	560	560	550	550	19500	624.6	604.2	617.733	641.8	41.51
14-06-2010	550	550	550	550	10500	622.6	603.6	616.6	641.55	41.51
15-06-2010	560	590	560	570	76500	621	603.1	616	641.25	48.13
16-06-2010	570	590	570	590	66500	618.4	602.9	615.667	640.95	53.76
17-06-2010	580	580	580	580	76500	615.8	602.6	615.133	640.7	50.79
18-06-2010	560	590	560	590	34000	613.8	602.5	614.733	640.5	53.55
21-06-2010	590	590	580	580	14000	611.6	602.3	614.467	640.4	50.50
22-06-2010	570	580	570	580	16500	609.4	602.1	614	639.9	50.50
23-06-2010	570	570	570	570	5000	606	601.8	613.467	639.25	47.37
24-06-2010	570	570	570	570	29000	603.6	601.6	613	638.8	47.37
25-06-2010	580	590	580	590	13000	602.2	601.6	612.667	638.55	53.99
28-06-2010	590	590	570	570	35000	600.2	601.4	612.067	638.2	47.55
29-06-2010	580	580	560	560	33500	597.8	601.1	611.467	637.85	44.68
30-06-2010	580	580	560	560	1000	595.6	600.8	610.733	637.5	44.68
02-07-2010	540	560	540	560	15000	593.8	600.5	610	636.9	44.68
05-07-2010	580	580	580	580	500	592.2	600.4	609.4	635.55	51.93
06-07-2010	540	560	540	560	4000	590.6	600.1	608.733	635	45.51
07-07-2010	550	550	540	550	48000	588.4	599.8	607.867	634.45	42.67
08-07-2010	550	560	550	550	7500	586.4	599.8	607.067	633.9	42.67
13-07-2010	550	550	550	550	1500	584	599.7	606.333	633.4	42.67
14-07-2010	600	640	600	610	404000	582.8	600.1	605.867	633	60.94
15-07-2010	610	610	580	580	79500	581.2	600.3	605.333	632	52.01
16-07-2010	570	580	570	580	20000	579.4	600.5	604.733	631.15	52.01
19-07-2010	570	570	570	570	3000	577.4	600.7	604.267	630.35	49.22
20-07-2010	600	600	590	590	1000	575.8	601	604	629.75	54.48
21-07-2010	600	610	580	580	111000	573.8	601.3	603.667	629.05	51.60
22-07-2010	590	600	580	600	101500	573	601.9	603.333	628.45	56.54
23-07-2010	610	610	590	590	35000	572.4	602.4	603	627.8	53.60
26-07-2010	590	590	580	580	34500	572	602.9	602.667	627.2	50.75
27-07-2010	580	600	580	590	38500	571.6	603.5	602.333	626.7	53.42
28-07-2010	580	600	580	600	85500	571.4	603.8	602	626.05	55.98
29-07-2010	590	620	590	620	145500	571.6	604.5	601.867	625.45	60.65
30-07-2010	600	610	600	600	102000	571.4	605.1	601.533	624.1	54.43
02-08-2010	600	600	600	600	15500	571.6	605.6	601.267	623.3	54.43
03-08-2010	580	600	580	580	90500	571.4	605.9	601	622.35	48.65
04-08-2010	610	660	600	620	903500	572	606.7	600.933	621.6	58.21
05-08-2010	610	640	610	630	227000	572.8	607.4	600.933	620.95	60.21
06-08-2010	630	650	630	640	269500	574.6	608.1	601.133	620.55	62.15
09-08-2010	620	640	620	620	127000	577	608.3	601.067	619.95	56.23
10-08-2010	620	620	610	610	34500	578.2	608.5	601.067	619	53.49
11-08-2010	610	660	610	630	529000	580	608.4	601	618.15	57.91
12-08-2010	620	690	620	690	1266500	582.2	608.8	601.4	617.7	67.80
13-08-2010	690	690	660	660	50500	584.2	609.1	601.533	617.1	60.19
16-08-2010	650	660	630	650	41500	586	609.7	601.667	616.55	57.85
18-08-2010	650	650	630	630	198500	587.6	609.9	601.667	615.9	53.39
19-08-2010	630	660	630	640	165000	589.2	610.2	601.733	615.3	55.25
20-08-2010	660	660	650	650	6500	591.2	610.6	601.867	614.8	57.09
23-08-2010	640	650	640	640	107500	592.8	610.9	601.933	614.3	54.67
24-08-2010	640	680	640	650	1347000	594.8	611.3	602.067	613.85	56.65
25-08-2010	650	680	650	670	263500	597.2	611.7	602.333	613.55	60.38
26-08-2010	680	680	660	670	186000	599.6	612.1	602.667	613.2	60.38
27-08-2010	670	680	660	670	115000	602	612.3	603.067	612.95	60.38
30-08-2010	670	670	670	670	3500	604	612.5	603.4	613	60.38
31-08-2010	670	690	670	680	119500	605.8	612.1	603.867	613.2	62.55
01-09-2010	680	680	670	680	117500	607.8	611.8	604.333	613.3	62.55
02-09-2010	680	680	660	680	46500	609.6	611.7	604.867	613.45	62.55
03-09-2010	660	680	660	670	79000	611.4	611.5	605.333	613.7	58.55
06-09-2010	670	680	660	680	238500	613.4	611.4	605.867	613.85	61.22
07-09-2010	670	840	660	820	10417500	618.4	612.2	607.333	614.7	80.33
15-09-2010	820	850	760	790	2693500	622.8	613.2	608.667	615.45	72.13
16-09-2010	820	860	790	810	3015500	627.2	614.7	610.133	616.3	74.03
17-09-2010	820	830	800	810	1030500	632	616.1	611.6	617.05	74.03
20-09-2010	810	810	790	790	688500	636.6	617.2	612.933	617.75	68.60
21-09-2010	790	790	780	780	136000	641	618.3	614.2	618.3	65.99
22-09-2010	780	970	780	970	10099500	649.2	621.5	616.733	619.8	80.87
23-09-2010	990	1210	990	1210	12525000	661.8	627	620.867	622.5	88.01
24-09-2010	1290	1510	1260	1510	12173000	680.8	635.7	627	626.75	92.02
27-09-2010	1700	1880	1600	1880	4300000	707.4	647.9	635.667	632.75	94.47
29-09-2010	1950	2350	1950	2350	4445000	743.4	664.9	647.667	641.15	96.11
30-09-2010	2600	2925	2600	2925	768000	790.9	687.45	663.433	652.475	97.20
14-10-2010	2850	3600	2200	2800	15007000	834.7	708.75	678.3	663.075	91.21
15-10-2010	2800	2800	2225	2275	8546500	868.6	724.9	689.733	671.15	71.32
18-10-2010	2275	2625	1840	2350	46599500	904	741.7	701.667	679.55	72.25
19-10-2010	2400	2500	2250	2275	2564000	938.1	757.75	713.167	687.725	69.81
20-10-2010	2275	2375	2175	2250	1059500	971.3	773.55	724.433	695.825	68.98
21-10-2010	2325	2350	2250	2250	898500	1004.7	789.25	735.767	703.925	68.98
22-10-2010	2300	2325	2150	2150	1461000	1035.7	804.35	746.5	711.425	65.34
25-10-2010	2175	2325	2150	2225	1650000	1068.4	820.4	757.733	719.35	66.76
26-10-2010	2225	2225	2125	2150	385000	1099.8	835.9	768.533	726.95	63.95
27-10-2010	2150	2150	1970	1990	4051500	1127.8	849.7	778.267	733.7	58.31
28-10-2010	1980	2150	1980	2100	5747000	1157.8	864.6	788.467	740.95	60.87
29-10-2010	2125	2150	2025	2075	863000	1186.9	879.25	798.633	748.125	59.97
01-11-2010	2100	2125	2025	2050	981500	1215.9	893.65	808.7	755.125	59.03
02-11-2010	2050	2050	1970	1990	786000	1243.7	907.65	818.3	761.875	56.73
03-11-2010	2000	2225	1990	2050	12636500	1273.1	922.25	828.3	769.025	58.47
04-11-2010	2075	2125	2025	2050	694500	1301.7	936.85	838.367	776.125	58.47
05-11-2010	2075	2100	2000	2025	482000	1329.6	951.2	848.133	783.1	57.36
08-11-2010	2025	2025	2000	2025	152500	1357.3	965.95	857.833	790.175	57.36
09-11-2010	2025	2050	1990	2025	962000	1385.4	981.2	867.333	797.15	57.36
10-11-2010	2000	2000	1970	1980	1091000	1412.8	995.5	876.6	804	55.00
11-11-2010	1980	1980	1920	1930	882500	1438.8	1009.4	885.2	810.45	52.42
12-11-2010	1930	1930	1830	1860	543000	1462.2	1022.2	893.267	816.6	48.96
15-11-2010	1860	1860	1760	1780	502500	1484.6	1034.4	900.933	822.3	45.29
16-11-2010	1780	1960	1780	1910	3693000	1509.8	1047.9	909.733	828.7	51.64
18-11-2010	1950	1950	1860	1910	535500	1535.4	1061.5	918.4	835.1	51.64
19-11-2010	1880	1900	1870	1890	99500	1560.4	1074.8	926.933	841.4	50.59
22-11-2010	1900	1900	1870	1870	110000	1584.8	1088	935.333	847.6	49.51
23-11-2010	1860	1940	1850	1890	613500	1609.8	1101.3	943.867	853.9	50.65
24-11-2010	1870	1870	1830	1840	313000	1633.6	1114.2	952.067	859.95	47.75
25-11-2010	1850	1880	1840	1840	239000	1657	1127.1	960.133	866	47.75
26-11-2010	1840	1840	1790	1800	256500	1679.6	1139.6	967.933	871.9	45.35
29-11-2010	1780	1810	1760	1800	248500	1702.2	1152.1	975.6	877.85	45.35
30-11-2010	1780	1780	1730	1760	203500	1724	1164	983	883.55	42.84
01-12-2010	1720	1810	1710	1720	230500	1744.8	1175.3	989.667	889.1	40.44
02-12-2010	1740	1830	1740	1750	401500	1766.2	1187	996.6	894.8	43.02
03-12-2010	1750	1830	1750	1750	577500	1787.6	1198.6	1003.667	900.55	43.02
06-12-2010	1800	1800	1750	1750	85000	1809.2	1210.3	1010.733	906.3	43.02
08-12-2010	1750	1770	1740	1740	205500	1830.4	1221.9	1017.733	912	42.26
09-12-2010	1730	1740	1720	1720	80500	1848.4	1233.4	1024.267	917.6	40.70
10-12-2010	1720	1770	1710	1740	370500	1867.4	1245.1	1031.267	923.35	42.96
13-12-2010	1740	1740	1700	1740	150000	1886	1256.6	1038.467	929.1	42.96
14-12-2010	1740	1810	1720	1720	378000	1904.2	1268.1	1045.467	934.75	41.14
15-12-2010	1720	1750	1680	1720	421500	1922.8	1279.7	1052.4	940.4	41.14
16-12-2010	1730	1830	1710	1710	5319500	1941.4	1291.2	1059.333	946	40.16
17-12-2010	1710	1760	1700	1710	216000	1956.2	1302.7	1066.4	951.6	40.16
20-12-2010	1700	1710	1680	1680	76500	1965.6	1313.7	1073.2	957.05	37.07
21-12-2010	1680	1730	1680	1690	163500	1969.2	1325	1080.2	962.55	38.76
22-12-2010	1720	1720	1670	1670	65500	1965	1336.2	1086.933	968	36.64
23-12-2010	1660	1700	1650	1660	41000	1951.2	1347.3	1093.667	973.55	35.59
27-12-2010	1650	1700	1620	1620	33500	1925.1	1358	1100	978.85	31.68
28-12-2010	1640	1660	1630	1660	105000	1902.3	1368.5	1106.6	984.3	38.91
29-12-2010	1650	1650	1620	1630	45000	1889.4	1379	1113.067	989.65	35.85
30-12-2010	1630	1680	1620	1620	232500	1874.8	1389.4	1119.4	994.95	34.86
03-01-2011	1650	1650	1620	1630	104500	1861.9	1400	1125.8	1000.35	36.73
04-01-2011	1640	1680	1620	1640	372000	1849.7	1410.5	1132.267	1005.75	38.63
05-01-2011	1640	1650	1620	1620	151500	1837.1	1420.9	1138.533	1011.1	36.29
06-01-2011	1630	1630	1610	1610	71000	1826.3	1431	1145	1016.45	35.14
07-01-2011	1610	1620	1570	1610	300000	1814	1441.2	1151.6	1021.8	35.14
10-01-2011	1580	1640	1570	1640	968000	1803.8	1451.8	1158.533	1027.35	41.57
11-01-2011	1640	1680	1470	1470	5806500	1793.4	1460.6	1164.267	1032.05	25.90
12-01-2011	1480	1520	1460	1460	154500	1780.6	1469.2	1169.933	1036.5	25.29
13-01-2011	1460	1540	1450	1450	831500	1768.1	1477.5	1175.533	1041	24.67
14-01-2011	1490	1500	1420	1440	48500	1755.9	1485.9	1181.067	1045.5	24.04
17-01-2011	1420	1430	1410	1410	60500	1744.3	1494	1186.533	1049.8	22.19
18-01-2011	1410	1480	1410	1440	1092000	1732.1	1502.6	1192.2	1054.25	28.13
19-01-2011	1440	1450	1360	1410	1363500	1719.3	1510.5	1197.667	1058.6	25.99
20-01-2011	1390	1450	1320	1330	2887500	1705.4	1517.5	1202.6	1062.45	21.34
21-01-2011	1290	1350	1250	1340	145500	1691.7	1524.5	1207.867	1066.3	23.19
24-01-2011	1300	1340	1240	1240	60500	1676	1530.7	1212.8	1069.5	18.50
25-01-2011	1250	1300	1250	1250	187000	1661.4	1537.1	1217.467	1072.8	20.24
26-01-2011	1250	1270	1240	1270	106000	1648.2	1543.5	1222.333	1075.95	23.74
27-01-2011	1270	1270	1230	1230	131000	1635.6	1548.9	1226.667	1078.85	21.69
28-01-2011	1230	1260	1220	1220	41500	1624.4	1554.5	1231.067	1081.8	21.20
31-01-2011	1220	1220	1160	1160	110500	1609.4	1559.6	1235.067	1084.65	18.48
01-02-2011	1160	1160	1140	1160	24000	1594.4	1564.9	1239.133	1087.4	18.48
02-02-2011	1160	1160	1140	1150	28000	1579.6	1570	1243.067	1090.1	18.04
04-02-2011	1120	1140	1110	1130	14500	1564.8	1574.8	1246.933	1092.7	17.14
07-02-2011	1110	1130	1070	1080	109000	1548.6	1579.2	1250.4	1095.05	15.13
08-02-2011	1080	1180	1080	1120	608500	1534.2	1583.9	1254.2	1097.6	22.93
09-02-2011	1120	1120	1060	1100	150000	1519.4	1588.2	1257.867	1099.95	21.85
10-02-2011	1080	1080	1050	1070	40500	1504.8	1592.2	1261.333	1102.15	20.30
11-02-2011	1040	1050	1030	1040	25000	1489.6	1595.9	1264.6	1104.1	18.87
14-02-2011	1050	1060	1040	1040	9500	1475.2	1599.6	1267.733	1106.05	18.87
16-02-2011	1040	1040	1030	1040	20500	1461.6	1603.2	1270.733	1107.65	18.87
17-02-2011	1060	1060	1040	1040	27500	1447.4	1606.8	1273.8	1109.3	18.87
18-02-2011	1050	1060	1030	1030	160000	1433	1610.3	1276.733	1111	18.28
21-02-2011	1030	1040	1030	1040	216500	1418.8	1614	1279.8	1112.75	20.91
22-02-2011	1030	1060	1020	1040	118500	1404.8	1617.6	1282.867	1114.5	20.91
23-02-2011	1030	1040	1030	1040	10500	1391.2	1619.8	1286	1116	20.91
24-02-2011	1030	1050	1020	1050	35500	1377.4	1622.4	1289.2	1117.8	23.95
25-02-2011	1040	1050	1030	1040	102500	1363.4	1624.7	1292.2	1119.7	23.00
28-02-2011	1040	1040	1030	1040	12500	1349.8	1627	1295.333	1121.55	23.00
01-03-2011	1050	1100	1040	1070	1107500	1336.8	1629.8	1298.733	1123.5	32.37
02-03-2011	1070	1080	1060	1060	76500	1323.8	1632.6	1302.067	1125.45	31.02
03-03-2011	1050	1070	1050	1060	104500	1310.8	1633.5	1305.4	1127.5	31.02
04-03-2011	1060	1180	1060	1150	382000	1300.2	1632.9	1309.2	1129.95	52.00
07-03-2011	1150	1190	1100	1140	954500	1289.2	1629.2	1313.067	1132.45	50.17
08-03-2011	1130	1240	1130	1150	1983000	1278.8	1621.9	1317.067	1134.9	51.99
09-03-2011	1150	1180	1150	1180	156500	1269.2	1610.2	1321.267	1137.55	57.04
10-03-2011	1180	1190	1160	1170	114000	1260.2	1592.65	1325.4	1140.05	54.96
11-03-2011	1180	1180	1160	1170	226500	1250.4	1576.35	1329.133	1142.55	54.96
14-03-2011	1150	1190	1150	1170	78500	1241.2	1565.3	1333.067	1145.1	54.96
15-03-2011	1140	1170	1050	1170	163500	1232.2	1553.5	1337	1147.6	54.96
16-03-2011	1180	1180	1140	1160	131500	1222.8	1542.35	1340.933	1150.05	52.40
17-03-2011	1150	1160	1140	1140	35000	1212.8	1531.25	1344.6	1152.4	47.61
18-03-2011	1140	1150	1140	1150	40500	1203.4	1520.25	1348.4	1154.75	50.07
21-03-2011	1150	1150	1150	1150	9500	1194.2	1510.25	1352.067	1157.3	50.07
22-03-2011	1140	1150	1130	1140	81000	1184.8	1499.4	1355.733	1159.9	47.48
23-03-2011	1140	1150	1140	1150	46000	1175	1489.4	1359.533	1162.65	50.25
24-03-2011	1180	1180	1160	1160	41500	1168.8	1481.1	1363.333	1165.4	52.92
25-03-2011	1150	1160	1150	1160	102500	1162.8	1471.7	1367.067	1168.15	52.92
28-03-2011	1180	1180	1160	1160	8000	1157	1462.55	1370.667	1170.9	52.92
29-03-2011	1160	1180	1140	1160	48000	1151.4	1453.65	1374.4	1173.65	52.92
30-03-2011	1160	1190	1160	1170	54000	1146.6	1445.45	1378.2	1176.55	56.09
31-03-2011	1190	1200	1170	1180	193500	1141.4	1436.75	1382.2	1179.5	59.05
01-04-2011	1170	1230	1170	1200	516000	1137.2	1428.25	1386.067	1182.55	64.26
04-04-2011	1200	1250	1180	1240	650000	1135.4	1420.4	1390.133	1185.8	71.94
05-04-2011	1250	1550	1240	1550	5316000	1139.6	1415.65	1396.2	1190.8	89.95
06-04-2011	1600	1920	1580	1870	15402500	1152.2	1414.1	1404.533	1197.65	94.14
07-04-2011	1880	2000	1610	1730	9877500	1161.8	1411.6	1412	1203.55	78.70
08-04-2011	1700	1700	1600	1630	2094500	1169	1408.6	1418.667	1209	69.88
11-04-2011	1610	1710	1610	1640	942000	1177.2	1406.4	1425	1214.3	70.24
12-04-2011	1630	1660	1600	1620	386000	1185.2	1404.8	1431.4	1219.6	68.48
13-04-2011	1610	1640	1590	1610	515500	1194.2	1401.8	1437.8	1224.85	67.57
14-04-2011	1600	1640	1580	1580	660000	1202.6	1398.5	1444.133	1230	64.78
15-04-2011	1610	1610	1520	1560	394500	1210.8	1395.2	1450.267	1235	62.92
18-04-2011	1580	1580	1510	1530	189000	1218.8	1391.8	1456.133	1239.9	60.13
19-04-2011	1510	1530	1490	1520	336500	1227.6	1388.1	1462	1244.7	59.19
20-04-2011	1500	1500	1480	1490	189000	1235	1384.6	1467.6	1249.4	56.34
21-04-2011	1490	1500	1480	1480	50000	1242.6	1381	1473	1254.05	55.38
25-04-2011	1490	1720	1480	1680	9538500	1254.8	1379.8	1479.733	1259.7	67.34
26-04-2011	1700	1780	1630	1630	6855000	1266.6	1378.1	1486.133	1265.1	62.81
27-04-2011	1670	1670	1630	1640	547500	1278.6	1376.9	1492.6	1270.45	63.34
28-04-2011	1640	1650	1600	1630	223500	1290.4	1376	1498.933	1275.65	62.38
29-04-2011	1620	1660	1600	1600	116500	1301.6	1374.5	1505.067	1280.75	59.47
02-05-2011	1610	1720	1570	1640	947500	1313.8	1373.4	1511.467	1286	62.01
03-05-2011	1660	1670	1610	1620	186000	1325.4	1372.1	1517.8	1291.2	59.98
04-05-2011	1620	1630	1610	1610	168000	1336.8	1370.8	1524	1296.35	58.95
05-05-2011	1600	1640	1600	1600	108500	1348	1369.6	1529.2	1301.5	57.87
06-05-2011	1600	1640	1600	1610	131500	1359.2	1368.3	1534.667	1306.7	58.68
09-05-2011	1610	1620	1600	1600	59000	1370.4	1366.9	1539.933	1311.75	57.49
10-05-2011	1600	1600	1590	1590	106500	1381.4	1365.6	1545.133	1316.85	56.25
11-05-2011	1590	1620	1570	1570	534500	1391.4	1364.1	1550.333	1321.9	53.76
12-05-2011	1570	1570	1530	1570	581000	1401.6	1362.7	1555.6	1326.95	53.76
13-05-2011	1560	1570	1530	1540	149000	1411.2	1361	1559.4	1331.85	49.92
16-05-2011	1540	1600	1510	1540	597500	1419	1359.6	1561.6	1336.65	49.92
18-05-2011	1540	1550	1540	1540	43500	1427	1358.1	1561.8	1341.55	49.92
19-05-2011	1540	1580	1520	1560	895000	1435.2	1357	1559.667	1346.6	52.73
20-05-2011	1570	1580	1550	1550	160000	1442.6	1355.9	1554.333	1351.6	51.18
23-05-2011	1530	1560	1520	1530	339500	1449.8	1355	1545.033	1356.5	48.14
24-05-2011	1520	1590	1520	1550	1241500	1457.4	1353.9	1536.7	1361.2	51.26
25-05-2011	1540	1540	1510	1530	148500	1464.6	1352.9	1531.733	1365.95	48.14
26-05-2011	1530	1560	1520	1530	283000	1471.8	1352	1526.267	1370.7	48.14
27-05-2011	1530	1530	1510	1510	39000	1478.8	1350.8	1521.167	1375.4	44.97
30-05-2011	1520	1530	1510	1510	106000	1486.2	1349.5	1516.233	1380	44.97
31-05-2011	1520	1530	1500	1500	156000	1493.2	1348.3	1511.233	1384.6	43.31
01-06-2011	1520	1530	1510	1520	190000	1500.6	1347.4	1507.033	1389.2	47.48
03-06-2011	1520	1520	1510	1510	15500	1508	1346.4	1502.267	1393.8	45.67
06-06-2011	1500	1520	1490	1520	70500	1515.4	1345.2	1498.067	1398.5	47.81
07-06-2011	1500	1590	1490	1530	423000	1522.8	1345.8	1495	1403.2	49.93
08-06-2011	1540	1540	1530	1530	76500	1530.2	1346.5	1491.2	1407.85	49.93
09-06-2011	1540	1560	1510	1510	55500	1537.2	1347.1	1487.433	1412.3	45.63
10-06-2011	1510	1520	1480	1480	244000	1543.6	1347.5	1483.633	1416.7	40.05
13-06-2011	1480	1480	1400	1400	260500	1548.2	1347.4	1479.7	1420.7	29.64
14-06-2011	1420	1440	1400	1410	183500	1552.8	1347.1	1475.433	1424.85	32.02
15-06-2011	1420	1440	1400	1410	68500	1557	1347.1	1471.167	1428.8	32.02
16-06-2011	1410	1410	1390	1410	108500	1560.4	1347.9	1467.067	1432.7	32.02
17-06-2011	1410	1410	1390	1400	19000	1557.4	1348.5	1462.9	1436.5	30.72
20-06-2011	1410	1410	1350	1350	54000	1547	1349.6	1458.4	1440.15	25.22
21-06-2011	1350	1380	1340	1370	40500	1539.8	1350.8	1454.333	1443.95	30.58
22-06-2011	1390	1390	1380	1380	27000	1534.8	1351.9	1450.667	1447.7	33.15
23-06-2011	1370	1390	1300	1360	43500	1529.2	1353.2	1447.333	1451.05	30.70
24-06-2011	1360	1490	1360	1420	786500	1525.2	1355.2	1444.933	1454.85	44.08
27-06-2011	1420	1480	1390	1400	556000	1521	1357.6	1441.533	1458.6	41.22
28-06-2011	1410	1420	1390	1400	114000	1517.4	1360	1438.133	1462.45	41.22
30-06-2011	1410	1410	1380	1390	68500	1514	1362.4	1434.8	1466.2	39.73
01-07-2011	1400	1420	1370	1370	203000	1510.8	1364.8	1431.467	1469.8	36.85
04-07-2011	1390	1440	1380	1400	348000	1508.4	1368	1428.2	1473.6	43.46
05-07-2011	1430	1440	1400	1410	156500	1506.8	1370.9	1425.333	1477.4	45.51
06-07-2011	1410	1430	1400	1400	221000	1505.2	1373.9	1422.4	1481.05	43.80
07-07-2011	1400	1430	1390	1420	305000	1500	1377.4	1419.867	1484.8	48.00
08-07-2011	1410	1420	1400	1400	55500	1495.4	1381	1417.2	1488.45	44.43
11-07-2011	1400	1520	1390	1500	1754000	1492.6	1385.6	1415.467	1492.6	60.34
12-07-2011	1500	1650	1500	1570	7031000	1491.4	1390.9	1414.467	1497.05	67.39
13-07-2011	1600	1610	1520	1550	1426000	1490.4	1396	1413.133	1501.4	63.89
14-07-2011	1540	1560	1500	1510	554000	1487.8	1400.8	1411.533	1505.55	57.48
15-07-2011	1510	1600	1500	1570	2404500	1486.8	1406.1	1410.333	1510.05	63.41
18-07-2011	1580	1610	1530	1530	844500	1485.2	1411	1408.933	1514.3	57.64
19-07-2011	1530	1590	1520	1590	746500	1485	1416.5	1408.067	1518.15	63.07
20-07-2011	1600	1670	1580	1580	11300500	1484.4	1421.8	1407	1522.1	61.65
21-07-2011	1600	1610	1560	1580	851000	1484	1427.2	1405.933	1525.95	61.65
22-07-2011	1610	1610	1550	1550	201500	1483.2	1432.3	1404.8	1529.65	57.18
25-07-2011	1550	1570	1540	1560	158000	1483	1437.2	1403.733	1533.5	58.26
26-07-2011	1550	1560	1540	1550	171000	1482.6	1442.1	1402.667	1537.35	56.71
27-07-2011	1550	1590	1540	1550	303000	1482.8	1447	1401.6	1540.25	56.71
28-07-2011	1540	1580	1540	1560	347000	1483.2	1451.1	1400.8	1542	58.01
29-07-2011	1560	1600	1560	1560	2379500	1483.6	1455.3	1399.933	1542.25	58.01
01-08-2011	1580	1590	1540	1550	3386500	1483.4	1459.3	1399.133	1540.6	56.06
02-08-2011	1540	1550	1500	1510	299000	1482.6	1462.6	1398.133	1536.4	48.98
03-08-2011	1500	1500	1470	1490	61000	1481.8	1465.8	1397.267	1529.225	45.86
04-08-2011	1500	1510	1480	1490	168500	1480.6	1469	1396.133	1522.675	45.86
05-08-2011	1460	1460	1350	1370	179000	1477.4	1471	1394.4	1518.15	31.78
08-08-2011	1370	1370	1230	1350	269500	1473.8	1472.8	1392.6	1513.15	30.12
09-08-2011	1240	1320	1220	1280	391500	1469.2	1474	1390.267	1508.175	25.16
10-08-2011	1330	1340	1290	1290	166500	1464.8	1475.5	1387.933	1503.375	27.01
11-08-2011	1260	1290	1250	1290	256500	1460.6	1476.9	1385.733	1498.575	27.01
12-08-2011	1310	1340	1310	1310	189500	1456.4	1478.5	1383.733	1494.375	30.96
15-08-2011	1310	1370	1310	1330	286500	1452.8	1480.4	1381.867	1489.9	34.77
16-08-2011	1330	1360	1320	1330	108000	1449	1482.2	1379.8	1485.8	34.77
18-08-2011	1330	1330	1310	1310	46500	1444.6	1483.7	1378.733	1482.4	32.68
19-08-2011	1270	1290	1270	1280	168500	1439.6	1484.9	1377.533	1478.3	29.79
22-08-2011	1280	1290	1280	1290	26000	1435.2	1486.2	1376.467	1474.375	31.95
23-08-2011	1290	1300	1270	1280	38500	1431.2	1487.4	1375.4	1470.525	30.92
24-08-2011	1280	1300	1280	1300	33500	1429.2	1488.7	1374.667	1467.075	35.39
25-08-2011	1300	1300	1280	1290	4000	1426.8	1489.8	1373.667	1463.275	34.20
26-08-2011	1300	1300	1260	1260	80000	1423.8	1490.4	1372.667	1459.325	30.85
05-09-2011	1290	1290	1230	1240	32500	1420.4	1490.4	1372.067	1455.4	28.82
06-09-2011	1230	1240	1200	1230	61000	1417	1487.2	1371.333	1451.425	27.83
07-09-2011	1240	1260	1230	1250	71000	1415	1481	1371.4	1447.55	32.78
08-09-2011	1260	1310	1250	1250	99500	1412.6	1476.2	1371.4	1443.9	32.78
09-09-2011	1250	1270	1250	1270	121000	1410.4	1472.6	1371.4	1440.6	37.74
12-09-2011	1290	1290	1220	1250	63500	1408.2	1468.7	1371.533	1437.55	34.96
13-09-2011	1260	1310	1260	1270	257000	1405.2	1465.2	1371.867	1435	39.73
14-09-2011	1300	1350	1250	1260	238500	1402.4	1461.7	1372.533	1431.75	38.22
15-09-2011	1270	1280	1240	1250	44500	1399.4	1458.4	1373.133	1428.45	36.72
16-09-2011	1270	1270	1250	1250	6000	1396.6	1455.3	1373.8	1425.25	36.72
19-09-2011	1260	1260	1210	1210	24500	1393.4	1452.1	1374.333	1421.95	31.06
20-09-2011	1210	1220	1200	1220	25500	1389.8	1449.1	1375.267	1418.6	33.81
21-09-2011	1230	1230	1200	1210	41500	1385.8	1446.3	1375.867	1415.45	32.41
22-09-2011	1200	1200	1070	1070	111000	1379.2	1442.2	1375.667	1411.6	20.00
23-09-2011	1050	1070	1030	1050	78500	1371.8	1435.9	1375.533	1407.85	18.89
26-09-2011	1030	1040	960	990	93500	1363.6	1429.5	1375.2	1403.8	16.01
27-09-2011	980	1100	980	1050	107000	1354.6	1423.6	1375.267	1400.25	27.85
28-09-2011	1050	1080	990	990	81000	1343	1417.2	1374.933	1396.6	24.18
29-09-2011	1000	1030	980	1000	133500	1332	1411.2	1374.667	1392.85	25.93
30-09-2011	1000	1030	1000	1000	108500	1321.8	1404.8	1374.467	1389.1	25.93
03-10-2011	980	980	950	950	162000	1309.4	1398.1	1373.867	1385.1	22.87
04-10-2011	930	950	930	930	43000	1297.4	1391.3	1373.133	1381.05	21.76
05-10-2011	960	960	960	960	4000	1284.8	1384.9	1372.6	1377.25	27.44
06-10-2011	980	1000	950	990	67000	1273	1378.7	1372.2	1373.5	32.70
07-10-2011	1000	1040	980	980	133000	1261	1372.5	1371.8	1369.7	31.87
10-10-2011	1000	1010	990	990	26000	1249.8	1366.5	1371.467	1366.05	33.68
11-10-2011	1000	1030	990	1000	377500	1238.6	1360.8	1371	1362.45	35.52
12-10-2011	1010	1010	990	1010	31500	1227.8	1355.2	1370.667	1358.95	37.40
13-10-2011	1040	1040	1000	1000	326500	1216.8	1349.8	1370.267	1355.4	36.26
14-10-2011	1000	1010	1000	1000	11500	1205.6	1344.4	1369.267	1352	36.26
17-10-2011	1010	1030	1010	1020	78500	1194.8	1339.2	1368.467	1348.65	40.46
18-10-2011	1000	1000	970	970	195000	1183.2	1333.3	1367.267	1345.15	34.37
19-10-2011	1000	1010	1000	1000	43500	1173	1327.8	1366.067	1341.85	40.19
20-10-2011	1000	1020	990	1000	49000	1163.2	1322.5	1364.933	1338.75	40.19
21-10-2011	1000	1010	1000	1000	22000	1153.4	1317	1363.8	1335.45	40.19
24-10-2011	1000	1040	990	1030	120000	1146.6	1312	1362.867	1332.45	46.15
25-10-2011	1050	1080	1040	1050	192000	1140.6	1307.2	1362.067	1329.6	49.75
26-10-2011	1030	1050	1030	1040	22500	1135.8	1302.5	1361.267	1326.65	48.02
27-10-2011	1040	1150	1040	1100	255500	1132	1298.4	1361	1323.95	57.55
28-10-2011	1120	1130	1080	1080	139500	1127.8	1294.2	1360.533	1321.25	54.00
31-10-2011	1070	1100	1060	1070	25500	1123	1289.7	1360	1318.55	52.26
01-11-2011	1070	1070	1000	1000	280500	1116.4	1284.6	1359.067	1315.5	42.06
02-11-2011	1000	1040	1000	1040	61000	1110.6	1279.8	1358.333	1312.5	48.27
03-11-2011	1040	1040	1010	1010	47000	1104.6	1274.6	1357.333	1310.2	44.43
04-11-2011	1050	1050	1020	1020	17000	1099.4	1269.5	1356.4	1308	45.97
07-11-2011	1030	1040	1000	1000	28000	1093.6	1264.4	1355.333	1305.75	43.37
08-11-2011	1010	1050	1000	1020	62500	1088.4	1259.8	1354.4	1303.65	46.62
09-11-2011	1030	1030	1020	1030	7500	1083	1256.1	1353.467	1301.75	48.22
10-11-2011	1000	1000	980	1000	112000	1077.2	1252	1352.267	1299.55	43.96
11-11-2011	1020	1050	1010	1010	88500	1072.2	1248	1351	1297.55	45.69
14-11-2011	1010	1030	1010	1010	13000	1067.6	1244	1349.467	1295.95	45.69
15-11-2011	1000	1010	1000	1010	4000	1063.2	1240.1	1345.867	1294.3	45.69
16-11-2011	1010	1090	1010	1040	649000	1059	1237	1340.333	1293.3	51.29
17-11-2011	1030	1050	1020	1020	47000	1054.4	1233.5	1335.6	1292.15	47.75
18-11-2011	1030	1030	1010	1010	44500	1049.2	1229.8	1331.467	1290.85	46.04
21-11-2011	1010	1040	1000	1000	102500	1044.2	1226.2	1327.2	1289.7	44.33
22-11-2011	1010	1020	1000	1000	44000	1038.8	1222	1323.067	1288.6	44.33
23-11-2011	1010	1010	1000	1000	17000	1033.6	1218	1319	1287.8	44.33
24-11-2011	1000	1000	1000	1000	2500	1028.6	1214	1315.133	1287	44.33
25-11-2011	990	1000	980	1000	28000	1023.6	1210.1	1311.4	1286.25	44.33
28-11-2011	1000	1050	1000	1000	266000	1019.4	1206.4	1307.867	1285.6	44.33
29-11-2011	1010	1020	1000	1010	35000	1015.2	1202.5	1304.467	1285.25	47.38
30-11-2011	1020	1030	1000	1000	100000	1011	1198.4	1301.2	1284.65	44.74
01-12-2011	1010	1020	1000	1000	46500	1009.6	1194.4	1298	1284.15	44.74
02-12-2011	1020	1020	1000	1000	34000	1008.6	1190.2	1293.467	1283.8	44.74
05-12-2011	1020	1120	1010	1070	508000	1010.2	1186.9	1289.733	1283.95	62.84
06-12-2011	1070	1090	1010	1020	77500	1009.6	1182.1	1285.6	1283.85	50.19
07-12-2011	1030	1120	1030	1040	298500	1010.6	1176.8	1281.667	1283.85	54.17
08-12-2011	1080	1080	1030	1050	176000	1011.6	1171.8	1278	1283.9	56.05
09-12-2011	1030	1030	1020	1020	86500	1012	1166.9	1273.867	1283.85	49.47
12-12-2011	1030	1050	1030	1030	60000	1013.6	1161.5	1269.933	1283.8	51.52
13-12-2011	1020	1030	1020	1020	41500	1015.4	1156.4	1266	1283.7	49.37
14-12-2011	1010	1060	1010	1020	57000	1016.6	1150.7	1262.133	1283.6	49.37
15-12-2011	1020	1020	1000	1000	77000	1016.8	1144.9	1258.067	1283.35	45.01
16-12-2011	1030	1030	1010	1010	24500	1017.4	1139.2	1254.133	1283.2	47.50
19-12-2011	1010	1060	1010	1020	40000	1018	1133.9	1250.333	1283.1	49.95
20-12-2011	1020	1040	1010	1020	43000	1018.4	1128.5	1246.667	1282.85	49.95
21-12-2011	1030	1040	1020	1020	28500	1018.6	1123.2	1243	1282.65	49.95
22-12-2011	1020	1020	1010	1010	14500	1018.8	1117.8	1239.467	1282.4	47.20
23-12-2011	1000	1010	1000	1000	50000	1018.8	1112.2	1235.867	1281.65	44.56
27-12-2011	1010	1010	1000	1000	79000	1018.4	1106.6	1232.267	1280.95	44.56
28-12-2011	1000	1010	990	1000	26500	1019	1101.1	1228.533	1280.2	44.56
29-12-2011	1010	1030	1000	1000	14000	1019	1096	1224.867	1279.3	44.56
30-12-2011	1030	1030	1010	1010	34500	1019.2	1091.2	1221.4	1278.5	48.44
02-01-2012	1100	1100	1010	1020	9000	1019.6	1086.5	1217.867	1277.75	52.05
03-01-2012	1020	1030	1020	1020	21500	1019.4	1083	1214.467	1277	52.05
04-01-2012	1010	1020	1010	1010	52000	1018.6	1079.6	1211	1276.2	48.14
05-01-2012	1030	1030	1020	1020	53500	1018.2	1077	1207.733	1275.5	52.02
06-01-2012	1000	1010	1000	1010	62000	1016.4	1074.2	1204.4	1274.85	48.14
09-01-2012	1000	1020	1000	1010	13500	1015	1071.4	1201.133	1274.15	48.14
10-01-2012	1020	1140	1020	1090	2790500	1015.4	1069.2	1198.267	1273.85	69.35
11-01-2012	1100	1110	1070	1080	333500	1017	1066.7	1195.4	1273.55	65.73
12-01-2012	1060	1080	1060	1060	84500	1017.4	1064	1192.333	1273.1	59.09
13-01-2012	1060	1100	1060	1060	164500	1018.4	1061.5	1189.2	1272.6	59.09
16-01-2012	1080	1130	1070	1120	905500	1020.4	1059.9	1186.467	1272.4	69.73
17-01-2012	1150	1200	1130	1130	1205000	1023	1058.3	1183.933	1272.25	71.08
18-01-2012	1130	1140	1110	1110	189500	1024.8	1056.6	1181.467	1272	64.85
19-01-2012	1110	1130	1110	1120	76000	1026.6	1054.8	1179.6	1271.75	66.44
20-01-2012	1110	1110	1090	1100	144500	1028.6	1052.9	1177.533	1271.35	60.56
24-01-2012	1090	1120	1090	1090	81000	1030.2	1051.2	1175.4	1270.8	57.80
25-01-2012	1080	1090	1080	1080	41500	1031.6	1049.6	1173.2	1270	55.11
26-01-2012	1090	1090	1070	1070	48000	1032.8	1048	1171	1267.6	52.47
27-01-2012	1070	1100	1070	1070	69500	1033.4	1046.2	1169.133	1263.6	52.47
30-01-2012	1080	1130	1060	1060	143500	1034.2	1044.3	1167.067	1260.25	49.71
31-01-2012	1060	1060	1060	1060	88500	1035.2	1042.2	1164.933	1257.4	49.71
01-02-2012	1070	1070	1060	1060	48500	1036.4	1040.3	1162.933	1254.5	49.71
02-02-2012	1060	1090	1060	1070	117000	1037.8	1038.3	1160.6	1251.75	52.81
03-02-2012	1070	1070	1070	1070	1500	1039.2	1036.4	1158.4	1249.05	52.81
06-02-2012	1080	1100	1070	1070	183500	1040.6	1034.6	1156.2	1246.5	52.81
07-02-2012	1060	1060	1060	1060	87500	1041.8	1032.7	1154	1244	49.03
08-02-2012	1070	1080	1070	1080	85500	1043.4	1031.4	1152.067	1241.75	55.83
09-02-2012	1050	1070	1050	1070	24500	1044.6	1029.9	1149.867	1239.5	52.09
10-02-2012	1070	1070	1050	1050	52500	1045.6	1028.3	1147.467	1237.3	45.52
13-02-2012	1050	1070	1050	1070	39000	1047	1028.3	1145.267	1235.25	52.04
14-02-2012	1070	1080	1060	1060	74500	1048.2	1028.4	1142.867	1232.15	48.89
15-02-2012	1060	1090	1060	1070	109500	1048.2	1029.2	1140.667	1229.35	52.01
16-02-2012	1060	1060	1050	1050	21000	1048.8	1029.2	1137.667	1226.4	45.96
17-02-2012	1060	1060	1060	1060	36000	1049.2	1029.9	1134.267	1223.55	49.15
20-02-2012	1050	1070	1050	1050	52500	1049.2	1030.4	1130.933	1220.8	46.21
21-02-2012	1060	1070	1060	1070	31500	1050.2	1031.1	1128	1217.95	52.34
22-02-2012	1060	1200	1060	1130	2549500	1052.2	1032.9	1125.067	1215.5	65.17
23-02-2012	1130	1170	1100	1110	1563000	1054	1034.7	1122.267	1213	59.43
24-02-2012	1090	1090	1050	1060	239000	1054.8	1035.7	1118.733	1210.3	48.03
27-02-2012	1050	1060	1040	1050	58500	1055.8	1036.3	1115.2	1207.5	46.13
28-02-2012	1050	1060	1040	1050	88500	1056.6	1037	1111.667	1204.75	46.13
29-02-2012	1060	1080	1060	1060	49000	1057.4	1037.7	1108.4	1202.1	48.50
01-03-2012	1050	1070	1050	1050	62500	1058	1038.2	1105	1199.5	46.30
02-03-2012	1050	1070	1050	1070	90500	1059	1038.8	1101.8	1197	51.07
05-03-2012	1070	1080	1060	1080	157500	1060.4	1039.6	1098.667	1194.7	53.30
06-03-2012	1080	1090	1040	1040	290500	1061.2	1040	1095.2	1192.2	44.55
07-03-2012	1040	1060	1040	1040	21500	1062	1040.2	1091.733	1189.7	44.55
08-03-2012	1050	1060	1050	1050	85000	1063	1041	1088.4	1187.15	47.07
09-03-2012	1050	1080	1040	1050	91000	1064	1041.5	1085.333	1184.65	47.07
12-03-2012	1040	1040	1040	1040	45000	1064.6	1041.9	1082.333	1182.2	44.71
13-03-2012	1050	1060	1050	1050	10000	1065.2	1042.4	1079.4	1179.7	47.54
14-03-2012	1060	1070	1060	1060	92000	1066	1042.7	1077.333	1177.35	50.28
15-03-2012	1050	1050	1050	1050	96500	1066.8	1042.7	1075.333	1174.95	47.60
16-03-2012	1050	1050	1050	1050	48000	1067.4	1042.8	1073.8	1172.65	47.60
19-03-2012	1050	1080	1050	1050	177500	1068.2	1042.3	1072.2	1170.35	47.60
20-03-2012	1040	1060	1040	1050	85000	1069	1042	1070.6	1168.1	47.60
21-03-2012	1060	1070	1060	1060	161000	1068.4	1041.9	1068.933	1165.8	51.11
22-03-2012	1050	1050	1050	1050	2500	1067.8	1042.4	1067.067	1163.5	47.67
26-03-2012	1050	1070	1040	1040	177500	1067.4	1042.4	1065.133	1161.1	44.46
27-03-2012	1040	1060	1040	1060	21500	1067.4	1042.9	1063.467	1158.75	51.50
28-03-2012	1050	1070	1050	1050	75000	1066	1043.2	1061.933	1156.35	48.21
29-03-2012	1060	1070	1060	1060	50000	1064.6	1043.8	1060.4	1154.1	51.55
30-03-2012	1050	1060	1050	1060	3500	1063.6	1044.2	1058.933	1152	51.55
02-04-2012	1060	1060	1050	1050	21000	1062.2	1044.4	1057.267	1150.25	47.96
03-04-2012	1050	1080	1050	1070	172000	1061.6	1045.1	1055.8	1148.55	54.74
04-04-2012	1070	1070	1040	1040	93500	1060.6	1045.4	1054.333	1146.7	45.23
05-04-2012	1040	1100	1040	1070	143500	1060.4	1046	1053.2	1145	53.86
09-04-2012	1070	1070	1060	1070	84000	1060.4	1046.6	1052.133	1143.35	53.86
10-04-2012	1050	1070	1050	1070	68500	1060.4	1046.9	1050.933	1141.95	53.86
11-04-2012	1060	1090	1060	1070	285500	1060.6	1047.4	1049.733	1140.45	53.86
12-04-2012	1070	1080	1060	1060	143500	1060.6	1047.9	1048.333	1138.85	50.31
13-04-2012	1060	1080	1060	1060	224500	1060.6	1048.5	1047.067	1137.35	50.31
16-04-2012	1060	1070	1060	1060	59000	1060.4	1049.1	1045.667	1135.55	50.31
17-04-2012	1060	1060	1060	1060	80000	1060.2	1049.7	1044.333	1133.85	50.31
18-04-2012	1060	1070	1060	1070	152000	1060.2	1050.4	1043.133	1132.2	54.36
19-04-2012	1070	1120	1060	1100	351500	1061	1051.4	1042.133	1130.75	63.88
20-04-2012	1100	1170	1100	1150	600500	1062.4	1052.9	1041.733	1129.65	73.71
23-04-2012	1170	1170	1130	1130	276000	1063.6	1054.1	1041.133	1128.3	65.97
24-04-2012	1130	1140	1130	1140	58000	1065.4	1055.5	1040.667	1126.95	67.80
25-04-2012	1150	1200	1130	1140	955000	1066.8	1056.9	1041.133	1125.65	67.80
26-04-2012	1140	1160	1130	1150	55500	1068.6	1058.4	1041.8	1124.3	69.68
27-04-2012	1100	1150	1100	1120	53000	1069.6	1058.9	1042.667	1122.9	58.61
30-04-2012	1100	1150	1100	1110	20000	1070.8	1059.8	1043.067	1120.95	55.45
01-05-2012	1100	1120	1100	1120	101000	1072	1060.6	1043.933	1118.7	57.90
02-05-2012	1100	1130	1100	1130	28500	1073.6	1061.4	1044.8	1116.6	60.25
03-05-2012	1150	1150	1110	1120	53000	1074.6	1062.4	1045.6	1114.65	56.83
04-05-2012	1110	1110	1110	1110	10000	1074.2	1063.2	1046.667	1112.35	53.56
07-05-2012	1080	1100	1060	1100	30500	1074	1064	1047.8	1110.2	50.43
08-05-2012	1060	1120	1060	1070	35500	1074.2	1064.5	1048.533	1107.6	42.43
09-05-2012	1150	1330	1140	1330	3420500	1079.8	1067.8	1050.8	1106.35	76.79
10-05-2012	1380	1630	1360	1490	7290000	1088.6	1072.6	1054.2	1105.9	83.37
11-05-2012	1500	1500	1270	1310	1719000	1093.6	1075.5	1056.333	1104.7	62.06
14-05-2012	1350	1400	1220	1240	926000	1097.4	1077.7	1057.933	1103.1	56.06
15-05-2012	1200	1290	1200	1240	320000	1100.8	1079.9	1059.467	1101.55	56.06
16-05-2012	1200	1250	1180	1210	232000	1103.4	1081.9	1060.867	1099.85	53.49
21-05-2012	1200	1240	1200	1220	77500	1107	1084.1	1062.333	1098.15	54.24
22-05-2012	1230	1310	1220	1240	277500	1111	1086.5	1063.8	1096.55	55.78
23-05-2012	1240	1280	1200	1250	421500	1115	1089	1065.667	1095.05	56.57
24-05-2012	1250	1270	1250	1260	115000	1119.2	1091.6	1067.4	1093.8	57.39
25-05-2012	1260	1270	1230	1250	131000	1123.4	1094	1069.067	1092.6	56.25
28-05-2012	1240	1250	1240	1250	71500	1127.4	1096.3	1070.733	1091.4	56.25
29-05-2012	1250	1260	1250	1260	32000	1131.4	1098.7	1072.267	1090.85	57.24
30-05-2012	1280	1280	1240	1240	197000	1135.2	1101	1073.533	1090.3	54.59
31-05-2012	1200	1240	1160	1240	164000	1139	1103.2	1074.867	1090.1	54.59
01-06-2012	1190	1390	1180	1290	358000	1143.8	1106	1076.133	1090.1	59.96
04-06-2012	1260	1260	1200	1210	101500	1147	1108	1077	1089.7	49.80
05-06-2012	1200	1240	1200	1230	68000	1150.4	1109.4	1078.067	1089.3	51.99
06-06-2012	1180	1300	1180	1250	84000	1154.4	1111.1	1079.733	1088.9	54.15
07-06-2012	1250	1250	1200	1230	88000	1158.2	1112.8	1081	1088.4	51.65
08-06-2012	1210	1230	1210	1230	35500	1161.6	1114.5	1082.467	1088	51.65
11-06-2012	1230	1240	1200	1240	37500	1165.4	1115.7	1083.933	1087.8	52.91
12-06-2012	1210	1230	1210	1230	4500	1168.8	1116.7	1085.467	1087.5	51.47
13-06-2012	1220	1240	1200	1220	31000	1172	1117.8	1086.8	1087.2	50.00
14-06-2012	1210	1230	1180	1190	83500	1174.8	1118.5	1087.867	1086.65	45.78
15-06-2012	1160	1160	1160	1160	10000	1176.6	1119.1	1088.933	1086	41.97
18-06-2012	1200	1210	1180	1180	9500	1179.4	1120	1090.067	1085.6	45.24
19-06-2012	1180	1220	1180	1180	15000	1181.6	1121	1091.2	1085.3	45.24
20-06-2012	1220	1260	1220	1260	276500	1185.4	1122.9	1092.867	1085.45	56.60
21-06-2012	1250	1280	1230	1280	106500	1189.6	1125	1094.467	1085.6	58.90
22-06-2012	1280	1280	1230	1270	26500	1193.6	1127.1	1096.133	1085.7	57.27
25-06-2012	1240	1280	1210	1220	59000	1196.8	1128.7	1097.533	1085.45	49.83
26-06-2012	1220	1250	1220	1250	99500	1200.6	1130.6	1099.2	1085.45	53.72
27-06-2012	1230	1270	1220	1260	60500	1204.6	1132.5	1100.933	1085.4	54.97
28-06-2012	1250	1300	1240	1280	78500	1209	1134.6	1102.8	1085.5	57.44
29-06-2012	1240	1300	1240	1300	61000	1213.6	1136.9	1104.8	1085.75	59.82
02-07-2012	1300	1390	1300	1370	762000	1219	1140	1107.267	1086.35	66.82
03-07-2012	1400	1500	1370	1430	1791500	1224.6	1143.5	1110.133	1087.45	71.41
04-07-2012	1450	1450	1370	1380	327000	1229.6	1146.6	1112.6	1088.25	63.52
05-07-2012	1380	1390	1330	1360	62000	1234	1149.7	1115	1089	60.63
06-07-2012	1360	1360	1340	1360	67000	1238.4	1152.6	1117.4	1090.45	60.63
09-07-2012	1330	1340	1300	1330	59000	1242	1155.3	1119.6	1091.85	56.19
10-07-2012	1330	1350	1290	1350	140500	1246.6	1158.1	1121.467	1093.65	58.38
11-07-2012	1320	1370	1320	1330	88000	1251	1160.9	1123.533	1095.05	55.40
12-07-2012	1330	1330	1240	1290	311500	1254.4	1163.2	1125.2	1096.55	49.91
13-07-2012	1280	1280	1250	1270	90500	1257.2	1165.4	1126.667	1097.9	47.38
16-07-2012	1270	1290	1260	1290	89000	1260.6	1167.6	1128.467	1099.35	50.10
17-07-2012	1290	1360	1290	1330	919000	1265	1169.6	1130.467	1101.25	55.11
18-07-2012	1340	1360	1320	1330	759500	1269.6	1171.8	1132.533	1103.25	55.11
19-07-2012	1330	1360	1300	1340	127000	1275	1174.6	1134.667	1105.15	56.37
20-07-2012	1340	1350	1320	1340	61500	1275.2	1177.5	1136.933	1106.9	56.37
23-07-2012	1300	1340	1280	1280	318500	1271	1179.8	1138.733	1108.4	47.11
24-07-2012	1280	1330	1270	1280	192500	1270.4	1182	1140.467	1109.85	47.11
25-07-2012	1290	1290	1260	1290	59000	1271.4	1184.4	1142.267	1111.3	48.74
26-07-2012	1300	1300	1270	1290	67500	1272.4	1186.6	1144.067	1112.7	48.74
27-07-2012	1280	1310	1280	1300	236500	1274.2	1188.8	1146	1114.2	50.51
30-07-2012	1280	1320	1280	1300	65000	1275.8	1191.4	1148	1115.7	50.51
31-07-2012	1350	1420	1340	1360	2587500	1278.2	1194.6	1150.4	1117.4	60.08
01-08-2012	1360	1380	1330	1360	588500	1280.4	1197.7	1152.8	1119.35	60.08
02-08-2012	1370	1370	1320	1340	466500	1282	1200.6	1155.067	1121.05	55.90
03-08-2012	1330	1340	1310	1340	244000	1283.8	1203.6	1157.267	1122.75	55.90
06-08-2012	1350	1350	1300	1320	196000	1285.2	1206.3	1159.267	1124.35	51.73
07-08-2012	1340	1340	1300	1320	135000	1286.4	1208.9	1161.267	1125.8	51.73
08-08-2012	1300	1300	1280	1290	211500	1287.4	1211.3	1163.133	1127	45.78
09-08-2012	1270	1280	1260	1280	302500	1288.2	1213.6	1164.867	1128.2	43.97
10-08-2012	1280	1290	1250	1270	245000	1287.8	1215.8	1166.6	1129.05	42.17
13-08-2012	1260	1290	1250	1290	166500	1289.4	1218.2	1168.467	1130.1	46.85
14-08-2012	1280	1320	1260	1290	536500	1290.6	1220.5	1169.8	1131.2	46.85
15-08-2012	1290	1350	1270	1300	726500	1291.6	1223	1171.267	1132.7	49.24
16-08-2012	1300	1320	1300	1310	189500	1293.2	1225.7	1172.933	1134.05	51.58
23-08-2012	1320	1340	1300	1310	240000	1294.8	1228.2	1174.6	1135.55	51.58
24-08-2012	1310	1320	1300	1310	68500	1296.2	1230.8	1175.867	1137	51.58
27-08-2012	1310	1330	1310	1330	3000	1298.2	1233.5	1177.2	1138.65	56.58
28-08-2012	1320	1330	1270	1270	247500	1299.2	1235.6	1178.267	1139.9	42.42
29-08-2012	1270	1310	1240	1250	209000	1300.4	1237.6	1179.133	1141	38.93
30-08-2012	1250	1250	1190	1220	188500	1301.6	1239.1	1179.933	1142.1	34.36
31-08-2012	1220	1220	1190	1210	26500	1302.2	1240.8	1180.733	1143.1	32.97
03-09-2012	1240	1370	1240	1330	1597000	1305.2	1243.4	1182.4	1144.7	55.98
04-09-2012	1340	1350	1280	1300	534500	1306	1245.7	1183.933	1146.15	51.25
05-09-2012	1280	1290	1260	1270	68000	1305.8	1247.7	1185.267	1147.3	46.97
06-09-2012	1280	1300	1270	1300	60500	1306.4	1250	1186.867	1148.7	51.34
07-09-2012	1300	1310	1280	1290	310500	1307.8	1252.3	1188.4	1150.1	49.86
10-09-2012	1300	1300	1270	1280	39500	1308.4	1254.5	1189.867	1151.5	48.37
11-09-2012	1270	1280	1260	1280	56500	1308.8	1256.7	1191.267	1152.9	48.37
12-09-2012	1280	1300	1270	1300	297000	1309.2	1259.1	1192.8	1154.4	51.73
13-09-2012	1300	1350	1280	1310	646500	1309.4	1261.5	1194.4	1155.95	53.37
14-09-2012	1320	1340	1280	1300	270500	1308	1263.5	1196	1157.45	51.49
17-09-2012	1300	1300	1280	1300	34500	1305.4	1265	1197.467	1158.95	51.49
18-09-2012	1280	1280	1270	1280	26000	1303.4	1266.5	1198.867	1160.3	47.60
19-09-2012	1300	1300	1270	1300	123000	1302.2	1268.1	1200.533	1161.8	51.54
20-09-2012	1300	1310	1290	1300	68500	1301	1269.7	1202.067	1163.3	51.54
21-09-2012	1310	1340	1310	1330	651500	1301	1271.5	1203.867	1164.95	57.15
24-09-2012	1330	1470	1330	1390	4224000	1301.8	1274.2	1206	1166.55	65.70
25-09-2012	1400	1420	1360	1380	418000	1302.8	1276.9	1208.2	1168.35	63.43
26-09-2012	1370	1370	1330	1350	130000	1304	1279.2	1210.133	1169.9	57.05
27-09-2012	1350	1380	1330	1350	133000	1305.6	1281.4	1212.133	1171.4	57.05
28-09-2012	1350	1350	1310	1320	68000	1306.2	1283.4	1213.8	1172.9	51.10
01-10-2012	1340	1370	1340	1360	170500	1306.8	1285.9	1215.333	1174.55	57.47
02-10-2012	1360	1360	1330	1340	72000	1307	1288.3	1216.867	1176.15	53.70
03-10-2012	1340	1430	1340	1420	1024000	1308.6	1291.8	1219.267	1178.15	63.90
04-10-2012	1430	1440	1370	1400	778500	1309.8	1292.5	1221.6	1180.15	60.32
05-10-2012	1400	1400	1370	1390	115500	1312	1291.5	1223.867	1182.05	58.56
08-10-2012	1390	1390	1350	1370	79000	1313.8	1292.1	1225.933	1183.8	55.09
09-10-2012	1370	1370	1330	1340	144000	1314.8	1293.1	1227.867	1185.4	50.27
10-10-2012	1340	1370	1330	1370	187500	1316.4	1294.4	1229.867	1187.15	54.55
11-10-2012	1360	1360	1350	1360	50500	1317.6	1295.9	1231.733	1188.9	52.92
12-10-2012	1370	1370	1300	1330	861500	1318.2	1297	1233.667	1190.55	48.25
15-10-2012	1340	1340	1290	1310	263000	1317.2	1297.7	1235.467	1192.1	45.37
16-10-2012	1300	1330	1300	1310	219500	1316.2	1298.3	1237.2	1193.65	45.37
17-10-2012	1310	1340	1310	1330	106000	1316	1299	1239.067	1195.3	48.90
18-10-2012	1320	1390	1300	1310	698000	1315.4	1299.6	1240.867	1196.8	45.72
19-10-2012	1320	1320	1290	1300	280500	1315	1300.1	1242.533	1198.2	44.17
22-10-2012	1300	1310	1280	1300	74500	1314.6	1300.5	1244.133	1199.6	44.17
23-10-2012	1310	1420	1310	1360	4920000	1316	1301.7	1246.2	1201.35	54.82
24-10-2012	1350	1370	1330	1350	299500	1317.4	1302.8	1248.2	1203	53.00
25-10-2012	1340	1360	1310	1340	322500	1318.8	1303.3	1250.133	1204.65	51.18
29-10-2012	1330	1350	1310	1340	450500	1319.8	1304.6	1252.067	1206.3	51.18
30-10-2012	1400	1570	1380	1500	9607500	1324	1307.3	1255	1208.35	70.20
31-10-2012	1520	1540	1450	1460	2864000	1327.2	1309.4	1257.733	1210.25	63.54
01-11-2012	1450	1510	1430	1470	3218000	1330.4	1311.8	1260.6	1212.3	64.45
02-11-2012	1470	1490	1440	1460	1496000	1333.4	1314.1	1263.267	1214.3	62.76
05-11-2012	1450	1460	1420	1450	1119000	1336.2	1316.2	1265.933	1215.95	61.04
06-11-2012	1450	1500	1450	1470	3728000	1339	1318.6	1268.667	1217.65	63.21
07-11-2012	1480	1600	1460	1590	10468500	1345.4	1322.3	1272.2	1220.05	72.95
08-11-2012	1570	1780	1560	1780	12000500	1356	1328.2	1277.067	1223.35	81.36
09-11-2012	1780	1980	1780	1850	13683500	1368.6	1335.1	1282.267	1227.1	83.41
12-11-2012	1850	2000	1850	1950	8710500	1383.4	1342.8	1288.333	1231.4	85.80
13-11-2012	1970	2025	1910	2025	7301000	1397.3	1351.25	1294.7	1236.125	87.29
14-11-2012	2025	2450	2000	2325	14411500	1417.8	1361.9	1303.067	1242.4	91.24
19-11-2012	2350	2525	2225	2300	5221500	1438.4	1372.1	1311.267	1248.55	88.76
20-11-2012	2325	2375	2025	2025	4585000	1452.9	1379.65	1317.633	1253.375	67.19
21-11-2012	2025	2225	2025	2150	4210500	1470.1	1388.95	1324.9	1258.825	70.68
22-11-2012	2200	2200	2050	2075	2105500	1486	1397.2	1331.667	1263.9	66.13
23-11-2012	2075	2300	2025	2200	6088000	1504.4	1406.6	1339.267	1269.55	69.64
26-11-2012	2225	2275	2125	2150	1842000	1521.4	1415.3	1346.533	1274.95	66.66
27-11-2012	2175	2175	2075	2100	1637000	1537.2	1423.3	1353.4	1280.1	63.74
28-11-2012	2100	2175	2025	2100	1965500	1553.2	1430.6	1360.067	1285.3	63.74
29-11-2012	2125	2150	2050	2100	1074000	1569.2	1437.3	1366.4	1290.4	63.74
30-11-2012	2075	2100	2000	2050	1167500	1584.6	1444	1372.533	1295.3	60.42
03-12-2012	2050	2100	2000	2050	1317500	1599.6	1450.9	1378.6	1300.3	60.42
04-12-2012	2050	2050	1950	1960	980500	1612.8	1456.9	1384.067	1304.75	54.50
05-12-2012	1960	2175	1950	2125	5444000	1628.7	1464.85	1390.567	1310.075	61.88
06-12-2012	2150	2275	2125	2200	4845000	1644.9	1473.35	1397.767	1315.725	64.68
07-12-2012	2200	2250	2150	2175	1034500	1660.8	1481.8	1404.867	1321.35	63.02
10-12-2012	2175	2175	2075	2125	910000	1676.3	1490.15	1411.567	1326.675	59.71
11-12-2012	2125	2200	2100	2125	2689000	1691.8	1498.7	1418.2	1332.05	59.71
12-12-2012	2150	2150	2075	2125	723500	1707.9	1507.05	1424.9	1337.325	59.71
13-12-2012	2125	2150	1990	1990	1808500	1720.5	1513.65	1430.767	1341.625	50.74
14-12-2012	2000	2100	2000	2050	1818500	1734.7	1520.85	1437.1	1346.325	54.04
17-12-2012	2050	2050	2000	2050	692500	1747.3	1527.95	1443.633	1351.275	54.04
18-12-2012	2050	2050	2000	2000	796000	1759.3	1534.55	1448.1	1356.025	50.75
19-12-2012	2000	2000	1910	1910	1856500	1769.7	1540.85	1450.9	1360.325	45.39
20-12-2012	1920	1920	1820	1820	1549500	1778.7	1546.25	1454.3	1364.125	40.76
21-12-2012	1820	1880	1810	1810	706500	1788.1	1551.45	1458.1	1367.925	40.26
26-12-2012	1830	1850	1810	1830	287000	1797.3	1556.85	1462.033	1371.725	41.78
27-12-2012	1830	1960	1830	1900	2366000	1808.1	1562.85	1466.633	1375.825	46.85
28-12-2012	1900	1940	1900	1920	801000	1819.9	1569.05	1471.3	1380.225	48.24
02-01-2013	1930	2025	1910	2025	2105000	1834.2	1575.7	1476.533	1385.15	54.90
03-01-2013	2025	2100	2025	2050	1882000	1849	1582.6	1481.867	1390.15	56.34
04-01-2013	2050	2100	2025	2075	750000	1863.9	1589.95	1487.3	1395.275	57.80
07-01-2013	2075	2075	2000	2025	410500	1878.2	1596.8	1492.467	1400.2	53.93
08-01-2013	2025	2025	1940	1960	1168500	1891.4	1603.2	1497.2	1404.75	49.32
09-01-2013	1960	1980	1920	1940	1286000	1904.2	1609.4	1501.733	1409.15	47.96
10-01-2013	1950	1960	1880	1890	1009000	1914.8	1615.4	1506.067	1413.35	44.64
11-01-2013	1910	1910	1820	1870	830000	1925.2	1621.3	1510.267	1417.45	43.35
14-01-2013	1890	1930	1870	1910	456000	1936.6	1627.7	1514.4	1421.75	46.67
15-01-2013	1910	1930	1860	1900	630500	1947.8	1633.8	1519	1426	45.95
16-01-2013	1900	1900	1870	1880	525000	1955.4	1639.7	1523.333	1430.1	44.46
17-01-2013	1880	1950	1880	1920	898500	1964.6	1645.9	1527.8	1434.45	48.08
18-01-2013	1920	1970	1920	1930	1098500	1973.8	1652.1	1532.467	1438.9	48.98
21-01-2013	1930	2175	1930	2150	7338500	1987.6	1660.5	1538.6	1444.35	63.78
22-01-2013	2175	2225	2125	2125	6052500	2001.1	1668.65	1544.5	1449.725	61.59
23-01-2013	2125	2200	2125	2150	1286500	2014.7	1676.85	1550.633	1455.175	62.96
25-01-2013	2150	2575	2150	2525	13550500	2033.4	1689.4	1559.333	1462.5	76.49
28-01-2013	2550	2575	2475	2475	3246000	2047.3	1701.65	1567.9	1469.625	72.68
29-01-2013	2500	2525	2375	2400	1660000	2058.3	1713.45	1576.167	1476.275	67.26
30-01-2013	2400	2400	2325	2350	1249000	2066.3	1724.85	1583.967	1482.825	63.85
31-01-2013	2350	2350	2225	2225	1758500	2070.3	1733.8	1590.933	1488.6	56.17
01-02-2013	2200	2400	2200	2225	4091000	2068.3	1743.05	1597.367	1494.375	56.17
04-02-2013	2275	2275	2175	2175	685000	2065.8	1752.1	1603.333	1499.9	53.20
05-02-2013	2175	2200	2125	2125	1113500	2067.8	1760.35	1609.033	1505.175	50.34
06-02-2013	2100	2225	2100	2175	1955500	2068.3	1769.2	1615.4	1510.75	53.06
07-02-2013	2175	2325	2175	2275	3143500	2072.3	1779.15	1622.233	1516.825	58.02
08-02-2013	2275	2275	2175	2175	1270500	2071.8	1788.1	1628.333	1522.4	52.09
11-02-2013	2175	2300	2175	2225	1332500	2073.3	1797.35	1634.633	1528.225	54.59
12-02-2013	2200	2475	2175	2450	10010500	2080.3	1808.75	1642.3	1535.125	63.74
13-02-2013	2500	2625	2450	2550	9265500	2089.3	1821.25	1650.167	1542.375	66.93
14-02-2013	2550	2600	2450	2475	2119500	2096.8	1833	1657.133	1549	62.49
15-02-2013	2475	2525	2425	2450	925500	2104.8	1844.7	1664.267	1555.6	61.04
18-02-2013	2450	2550	2400	2500	1558500	2113.8	1856.7	1671.867	1562.4	62.90
19-02-2013	2500	2500	2425	2450	986000	2123.6	1868.2	1679.133	1568.95	59.82
20-02-2013	2450	2575	2450	2500	1847000	2131.1	1879.9	1686.933	1575.7	61.83
21-02-2013	2500	2525	2450	2475	878500	2136.6	1890.75	1694.433	1582.475	60.21
22-02-2013	2475	2500	2450	2450	309000	2142.1	1901.45	1701.9	1589.175	58.56
25-02-2013	2475	2575	2475	2525	2149500	2150.1	1913.2	1710.133	1596.2	61.94
26-02-2013	2500	2825	2500	2825	13471000	2164.1	1927.95	1720.5	1604.675	71.83
27-02-2013	2850	2850	2700	2750	3432500	2176.6	1942.25	1730.233	1612.825	67.13
28-02-2013	2750	2825	2750	2775	2538000	2192.3	1956.4	1739.867	1621.15	67.88
01-03-2013	2800	2800	2650	2750	1545500	2206.3	1970.5	1749.333	1629.4	66.25
04-03-2013	2775	2775	2650	2675	1047000	2218.8	1983.05	1758.233	1637.425	61.46
05-03-2013	2675	2750	2675	2750	1228000	2233.8	1996.55	1767.633	1644.525	64.24
06-03-2013	2775	2925	2750	2850	4634500	2252.6	2011.15	1778.1	1651.325	67.60
07-03-2013	2850	2900	2800	2850	1083000	2273.2	2025.95	1788.567	1659.025	67.60
08-03-2013	2850	2900	2800	2825	920500	2293.5	2040.8	1798.8	1666.95	65.81
11-03-2013	2825	2850	2750	2750	926500	2311.9	2054.6	1808.533	1674.5	60.62
13-03-2013	2775	2800	2700	2750	963000	2328.9	2068.5	1818.2	1682.2	60.62
14-03-2013	2750	2775	2625	2725	1982000	2345	2082.45	1827.7	1689.725	58.82
15-03-2013	2750	3050	2750	3025	11474000	2365	2099.6	1838.8	1698.65	70.22
18-03-2013	3000	3175	2975	3150	4902000	2387	2118	1850.733	1708.15	73.50
19-03-2013	3175	3450	3150	3450	4375500	2414.5	2139.2	1864.8	1719.1	79.39
20-03-2013	3475	3800	3400	3775	3913500	2449.5	2163.85	1881.033	1731.725	83.63
21-03-2013	3800	4125	3650	3700	3484500	2484.3	2187.85	1896.9	1743.975	79.56
22-03-2013	3700	3900	3650	3700	2166000	2519.5	2211.85	1912.767	1756.175	79.56
25-03-2013	3725	3850	3700	3725	843500	2556.2	2235.5	1929	1768.6	79.94
26-03-2013	3750	4325	3750	4300	4536500	2604.8	2265	1949.133	1783.9	86.23
27-03-2013	4325	4975	4325	4750	5409000	2661.6	2299.1	1972.333	1801.2	89.11
28-03-2013	4775	4825	4525	4575	2535500	2715.1	2331.45	1994.233	1818.025	81.94
01-04-2013	4575	4775	4550	4725	2792500	2772	2363.7	2017.133	1835.5	83.19
02-04-2013	4750	4800	4650	4650	1812500	2826.6	2395.6	2039.467	1852.5	80.20
03-04-2013	4700	4700	4200	4200	2531500	2872	2422.9	2058.733	1867.35	65.09
04-04-2013	4200	4450	4050	4300	2413500	2915	2451.3	2078.667	1882.7	66.60
05-04-2013	4350	4350	4050	4075	931000	2954	2477.55	2097.1	1896.875	60.29
08-04-2013	4075	4100	3775	3800	1993500	2987	2500.85	2113.567	1909.725	53.62
09-04-2013	3825	3975	3800	3875	1263500	3014	2523.7	2130.933	1923	55.08
10-04-2013	3900	4675	3900	4650	9478500	3057.5	2552.4	2153.6	1940.3	66.74
11-04-2013	4750	5000	4350	4500	11663500	3099.5	2578.9	2175.467	1957	63.31
12-04-2013	4500	4650	4375	4450	1285500	3141.5	2603.9	2197.067	1973.35	62.17
15-04-2013	4450	4600	4400	4450	1425000	3186	2628.15	2217.867	1989.7	62.17
16-04-2013	4450	4550	4325	4450	1348500	3230.5	2649.4	2238.867	2005.65	62.17
17-04-2013	4450	4625	4450	4525	2410500	3277.5	2671.65	2260.567	2021.875	63.41
18-04-2013	4525	4650	4475	4650	3171000	3328	2697.9	2282.9	2038.775	65.44
19-04-2013	4675	4800	4600	4625	3306000	3377	2722.65	2305.133	2055.8	64.67
22-04-2013	4625	4625	4500	4550	893000	3422.5	2747.4	2326.933	2072.3	62.29
23-04-2013	4550	4600	4375	4475	993000	3468.5	2770.15	2348.233	2088.375	59.91
24-04-2013	4500	4575	4400	4400	933000	3512	2792.65	2368.9	2103.975	57.55
25-04-2013	4400	4450	4350	4375	568500	3550.5	2815.4	2389.333	2119.35	56.75
26-04-2013	4375	4450	4250	4275	888000	3585	2837.15	2409.167	2133.875	53.53
29-04-2013	4275	4325	4175	4225	580000	3620	2858.4	2428.667	2147.85	51.94
30-04-2013	4225	4275	3950	4100	2285500	3653	2878.9	2447.467	2161.45	48.10
01-05-2013	4125	4350	4100	4300	5008500	3689	2901.4	2467.467	2176.15	53.96
02-05-2013	4300	4400	4175	4175	2231000	3723.5	2923.55	2486.633	2190.225	50.15
03-05-2013	4175	4275	3900	4000	2006000	3753.5	2942.3	2504.433	2203.575	45.32
06-05-2013	4000	4075	3900	3950	717000	3783	2959.8	2521.5	2216.575	44.02
07-05-2013	3975	4125	3950	4000	1406000	3814	2978.05	2538.967	2229.925	45.70
08-05-2013	4050	4100	3975	4025	549000	3844	2997.05	2556.8	2243.6	46.57
10-05-2013	4000	4075	3975	4000	371500	3867.5	3015.8	2574.467	2257.25	45.78
13-05-2013	4000	4000	3850	3875	913000	3890	3033.3	2591.5	2270.175	41.97
14-05-2013	3925	3925	3775	3825	961500	3911	3051.65	2607.933	2282.65	40.52
15-05-2013	3875	4300	3850	4300	7562000	3942	3074.15	2627.667	2297.5	56.07
16-05-2013	4300	4500	4275	4275	6616500	3974	3096.4	2646.7	2312.175	55.25
17-05-2013	4275	4425	4225	4250	2086500	4004	3118.9	2665.7	2326.725	54.40
20-05-2013	4275	4375	4175	4225	1527000	4031.5	3142.05	2684.6	2341.45	53.51
21-05-2013	4250	4275	4100	4150	986000	4057.5	3165.35	2703.133	2355.8	50.81
22-05-2013	4150	4425	4150	4325	5401500	4087.5	3190.5	2723.033	2370.975	56.34
23-05-2013	4350	4425	3950	4125	4373000	4115	3213.45	2741.4	2385.15	49.50
24-05-2013	4125	4225	4125	4200	1026000	4144	3236.45	2760.333	2399.65	51.86
27-05-2013	4200	4200	4075	4125	484500	4172	3258.5	2778.967	2413.775	49.37
28-05-2013	4200	4275	4125	4175	1202500	4195	3280	2798.067	2427.85	51.06
29-05-2013	4200	4200	4100	4125	799000	4214.5	3300.75	2816.833	2441.675	49.29
30-05-2013	4125	4175	4075	4075	673000	4227	3320.75	2835.133	2455.35	47.52
31-05-2013	4075	4150	4050	4050	694500	4232.5	3341	2853.4	2468.9	46.62
03-06-2013	4000	4000	3850	3875	1383000	4236	3360.15	2870.567	2481.675	40.79
04-06-2013	3900	4000	3775	3875	1361500	4239.5	3379.5	2887.733	2494.45	40.79
05-06-2013	3900	3900	3675	3725	1028000	4239.5	3397.85	2903.5	2506.625	36.28
07-06-2013	3750	3800	3675	3675	626500	4227	3415.9	2919	2518.6	34.89
10-06-2013	3750	3750	3400	3525	1383500	4202.5	3432.05	2933.567	2529.875	31.06
11-06-2013	3475	3475	3200	3200	1129500	4175	3445.05	2945.967	2539.425	24.72
12-06-2013	3100	3350	2975	3325	1453000	4147	3459.5	2958.133	2549.6	30.59
13-06-2013	3325	3325	3100	3150	438500	4117	3471.8	2969.4	2558.85	27.37
14-06-2013	3250	3375	3200	3225	666500	4097.5	3484.75	2981.1	2568.425	30.73
17-06-2013	3275	3350	3200	3250	804500	4076.5	3495.75	2993.033	2578.125	31.87
18-06-2013	3300	3650	3275	3600	2951500	4067	3510.5	3007.367	2589.575	45.33
19-06-2013	3700	3900	3625	3675	4912500	4064.5	3525.75	3022.067	2601.3	47.72
20-06-2013	3600	3600	3325	3375	1391000	4054.5	3534.25	3033.967	2611.825	40.17
21-06-2013	3300	3475	3200	3375	1357500	4029	3543.25	3044.6	2622.45	40.17
24-06-2013	3450	3450	3225	3225	468000	4003.5	3551.5	3053.767	2632.475	36.79
25-06-2013	3250	3350	3100	3350	812000	3981.5	3561.5	3063.1	2643.175	41.23
26-06-2013	3375	3525	3325	3475	1894000	3962	3574	3072.767	2653.9	45.35
27-06-2013	3475	3600	3475	3500	1771000	3943	3586.75	3080.6	2664.9	46.17
28-06-2013	3600	3600	3500	3500	601500	3922.5	3600	3088.6	2676.05	46.17
01-07-2013	3500	3750	3450	3650	1798500	3902.5	3615.25	3099.433	2687.8	51.22
02-07-2013	3700	3850	3675	3775	2470000	3885.5	3631.25	3110.267	2700.225	55.01
03-07-2013	3750	3850	3550	3575	1483000	3866	3644.25	3120.267	2711.7	48.52
04-07-2013	3600	3675	3475	3500	694000	3846.5	3657.5	3128.933	2722.8	46.31
05-07-2013	3575	3575	3400	3425	338000	3827	3669.5	3137.433	2733.425	44.14
08-07-2013	3450	3475	3275	3300	193000	3805.5	3678	3145.433	2743.375	40.73
09-07-2013	3350	3350	3125	3175	339000	3783.5	3684.25	3152.6	2752.75	37.59
10-07-2013	3200	3325	3200	3275	547500	3764.5	3692.25	3160.433	2762.625	41.47
11-07-2013	3325	3425	3325	3375	679500	3750	3701.5	3169.267	2773.1	45.14
12-07-2013	3400	3500	3325	3375	364000	3731.5	3710.25	3178.1	2783.475	45.14
15-07-2013	3425	3425	3325	3350	133000	3715	3719.25	3187.367	2793.725	44.34
16-07-2013	3400	3550	3400	3450	901500	3704	3728.75	3196.2	2804.325	48.32
17-07-2013	3500	3525	3400	3400	414500	3693	3738	3204.2	2814.375	46.53
18-07-2013	3425	3600	3400	3500	1499000	3683	3748.5	3213.033	2824.975	50.48
19-07-2013	3500	3525	3375	3425	300000	3671	3757.5	3221.7	2835.35	47.63
22-07-2013	3450	3575	3350	3425	624000	3659.5	3763.5	3230.367	2845.725	47.63
23-07-2013	3500	3500	3425	3450	327000	3651	3770.5	3239.2	2856.375	48.75
24-07-2013	3425	3500	3400	3425	181500	3643	3777	3248.767	2866.7	47.66
25-07-2013	3400	3400	3325	3325	214000	3623.5	3782.75	3257.267	2876.625	43.46
26-07-2013	3325	3375	3250	3325	333000	3604.5	3789.25	3265.767	2886.15	43.46
29-07-2013	3325	3325	3200	3225	85500	3584	3794	3273.933	2895.275	39.43
30-07-2013	3225	3350	3175	3175	260500	3563	3797.25	3282.367	2904.2	37.55
31-07-2013	3200	3225	3075	3075	370000	3541.5	3799.5	3290.733	2912.725	34.06
01-08-2013	3075	3175	2975	3000	647000	3515	3801.25	3298.667	2921.025	31.68
02-08-2013	2975	3125	2975	3050	186000	3493.5	3804.25	3306.8	2929.425	34.94
12-08-2013	3050	3100	3050	3075	34000	3471	3807.5	3314.633	2938	36.57
13-08-2013	3100	3125	3075	3100	285500	3450.5	3811.25	3322.5	2946.85	38.24
14-08-2013	3125	3225	3125	3175	504500	3430.5	3812.75	3330.167	2956.175	43.07
15-08-2013	3175	3175	3125	3150	91500	3411	3812.75	3337.5	2965.375	41.90
16-08-2013	3125	3125	3050	3075	142500	3391	3809	3344.167	2974.1	38.50
19-08-2013	3050	3050	2725	2750	808000	3365	3798.75	3349	2981.3	27.93
20-08-2013	2725	2725	2200	2475	969000	3337	3786.5	3352.433	2987.175	22.34
21-08-2013	2450	2625	2400	2525	657000	3310	3774.75	3356.333	2993.3	25.27
22-08-2013	2500	2525	2250	2375	817000	3283	3761.25	3359.567	2998.375	22.52
23-08-2013	2425	2475	2350	2400	664000	3257.5	3742.25	3363.1	3003.625	24.00
26-08-2013	2400	2475	2350	2375	357000	3234.5	3718.5	3366.2	3008.8	23.52
27-08-2013	2350	2350	2225	2275	311500	3216	3695.5	3368.7	3013.475	21.64
28-08-2013	2225	2325	2150	2325	608500	3196	3671.5	3371.667	3017.6	24.87
29-08-2013	2300	2475	2300	2425	390000	3181.5	3649.25	3375.033	3022.425	31.01
30-08-2013	2475	2550	2475	2500	502500	3167	3632.25	3378.833	3027.575	35.28
02-09-2013	2600	2600	2375	2375	191000	3149.5	3613	3380.333	3032.15	31.75
03-09-2013	2400	2400	2350	2350	58000	3124.5	3595.75	3381.833	3036.65	31.08
04-09-2013	2350	2375	2250	2275	243000	3096.5	3580.5	3382.667	3040.675	29.10
05-09-2013	2350	2350	2225	2250	122000	3074	3564.25	3380.833	3043.975	28.45
06-09-2013	2225	2250	2225	2250	57500	3051.5	3540.25	3379.333	3046.325	28.45
09-09-2013	2300	2425	2250	2300	188000	3033	3518.25	3378.667	3048.575	31.98
10-09-2013	2350	2475	2350	2450	366500	3015	3498.25	3379.333	3051.075	41.33
11-09-2013	2450	2450	2375	2425	289500	2994	3478	3380.667	3053.075	40.33
12-09-2013	2475	2675	2475	2650	1296000	2977	3460	3383.5	3054.7	51.62
13-09-2013	2650	2825	2650	2650	1070000	2960	3441.25	3386.667	3056.45	51.62
16-09-2013	2650	2750	2625	2650	454500	2940	3421.25	3390.167	3059.575	51.62
17-09-2013	2650	2700	2550	2550	425500	2915.5	3400.5	3392.667	3061.575	46.72
18-09-2013	2575	2575	2475	2500	115500	2894	3380	3394.167	3063.7	44.44
19-09-2013	2625	2700	2575	2600	428000	2876	3361.25	3397	3065.7	49.72
20-09-2013	2600	2625	2575	2600	151000	2859.5	3343.25	3399.5	3067.95	49.72
23-09-2013	2575	2650	2575	2575	214000	2845	3325.25	3400.333	3070.325	48.38
24-09-2013	2575	2600	2475	2475	202000	2831	3307.25	3399.833	3072.2	43.38
25-09-2013	2450	2500	2400	2450	172000	2814.5	3289.5	3399.667	3073.95	42.20
26-09-2013	2475	2575	2450	2475	173500	2796.5	3273.25	3399.833	3076.075	43.84
27-09-2013	2525	2525	2375	2450	101000	2778	3254.75	3399.5	3078.075	42.54
30-09-2013	2400	2425	2325	2350	126000	2758	3236.5	3398.833	3080.025	37.73
01-10-2013	2400	2400	2250	2325	233000	2735.5	3219.75	3397.667	3081.025	36.61
02-10-2013	2400	2400	2350	2375	334500	2715	3204	3397	3081.9	40.41
03-10-2013	2400	2400	2375	2375	114500	2692.5	3187.75	3396.5	3082.9	40.41
04-10-2013	2375	2400	2350	2375	128000	2671.5	3171.25	3395.5	3084.15	40.41
07-10-2013	2400	2550	2400	2400	1010000	2651	3155.25	3392.667	3085.525	42.56
08-10-2013	2425	2450	2350	2400	311500	2630	3140.5	3390.333	3086.9	42.56
09-10-2013	2400	2425	2400	2425	91000	2610	3126.5	3388	3089.075	44.86
10-10-2013	2400	2475	2375	2375	269500	2591	3107.25	3385.5	3090.7	41.29
11-10-2013	2425	2425	2375	2375	226000	2572	3088.25	3383.5	3092.325	41.29
16-10-2013	2425	2425	2375	2375	13000	2555	3069.5	3381	3094.2	41.29
17-10-2013	2400	2425	2375	2400	89500	2539.5	3051.25	3378	3096.65	44.07
18-10-2013	2400	2400	2300	2375	325000	2525.5	3033.5	3374.833	3099.425	41.93
21-10-2013	2400	2500	2375	2450	669500	2514.5	3014.75	3372.333	3102.625	49.80
22-10-2013	2450	2475	2400	2400	181000	2501.5	2997.5	3370	3105.475	45.39
23-10-2013	2425	2500	2400	2450	294500	2489	2980	3368	3108.225	50.14
24-10-2013	2475	2900	2475	2900	6609000	2485	2967.75	3369.167	3113.125	72.97
25-10-2013	2950	3125	2825	2925	4108000	2480	2955.25	3368.5	3117.625	73.69
28-10-2013	2950	3075	2800	2950	2506500	2476	2943.5	3367.167	3122.125	74.43
29-10-2013	2950	2975	2850	2850	464000	2471.5	2931.25	3363.167	3126	66.44
30-10-2013	2900	3025	2825	2875	1928500	2474	2919.5	3357.167	3130.25	67.38
31-10-2013	2875	2900	2625	2625	1384000	2477	2907	3350	3133.575	51.73
01-11-2013	2600	2750	2575	2650	756500	2479.5	2894.75	3343	3137.125	52.91
04-11-2013	2675	2700	2600	2600	168500	2484	2883.5	3335.5	3140.675	50.27
06-11-2013	2600	2675	2500	2525	335000	2486.5	2872	3323.667	3143.95	46.52
07-11-2013	2550	2575	2500	2525	273500	2489.5	2862	3308.833	3147.025	46.52
08-11-2013	2525	2575	2500	2525	114500	2494.5	2855.25	3295.167	3150.15	46.52
11-11-2013	2525	2525	2450	2500	109000	2498	2847	3280.333	3153.25	45.12
12-11-2013	2500	2500	2375	2450	358500	2498.5	2840	3265.667	3155.9	42.37
13-11-2013	2400	2425	2375	2425	177000	2497	2832	3253.833	3158.375	41.02
14-11-2013	2475	2575	2475	2525	120000	2500	2824.75	3242	3160.25	48.12
15-11-2013	2550	2550	2400	2400	108500	2501	2812.75	3230.833	3161.625	41.41
18-11-2013	2475	2475	2400	2400	196500	2503.5	2800	3221.5	3162.875	41.41
19-11-2013	2400	2525	2325	2475	371000	2508	2791	3212.167	3162.625	46.59
20-11-2013	2500	2625	2425	2475	781000	2512.5	2782	3197.667	3162.625	46.59
21-11-2013	2475	2475	2375	2375	378500	2514	2773.5	3183.5	3162.5	40.99
22-11-2013	2425	2425	2325	2325	429000	2511.5	2763.25	3169.333	3162.375	38.49
25-11-2013	2325	2375	2300	2325	504000	2509.5	2751.75	3155.167	3162.875	38.49
26-11-2013	2300	2300	2225	2225	441000	2501	2739	3140.333	3162.875	33.73
27-11-2013	2225	2275	2175	2225	612500	2492.5	2726.25	3125	3163.125	33.73
28-11-2013	2200	2300	2150	2150	850500	2482.5	2711.25	3108.333	3163.25	30.45
29-11-2013	2175	2225	2150	2175	209500	2475	2695.25	3092	3163.25	32.80
02-12-2013	2200	2250	2200	2225	657000	2469.5	2681.75	3076.5	3163	37.35
03-12-2013	2250	2275	2225	2225	455000	2462	2669	3061.5	3163.25	37.35
04-12-2013	2200	2225	2175	2200	144500	2454	2656.75	3046.833	3163.125	35.94
05-12-2013	2175	2175	2100	2150	183500	2445.5	2645.25	3032	3161.625	33.23
06-12-2013	2125	2125	2100	2100	56500	2438	2634.5	3017.5	3159.375	30.74
09-12-2013	2150	2150	2100	2150	126000	2432	2623.25	3003.667	3157.75	35.91
10-12-2013	2175	2200	2125	2125	206500	2425	2610.75	2990.5	3156.125	34.53
11-12-2013	2125	2175	2100	2125	197000	2418.5	2598.25	2976	3154.25	34.53
12-12-2013	2125	2125	2050	2050	214000	2412.5	2585.25	2961.833	3152.25	30.43
13-12-2013	2050	2200	2050	2075	577500	2407.5	2571.5	2949	3150.125	33.27
16-12-2013	2075	2075	2000	2025	228500	2400.5	2557.75	2936.167	3147.875	30.58
17-12-2013	2050	2075	2025	2050	162500	2394	2543.25	2923.167	3145.875	33.48
18-12-2013	2050	2100	2025	2050	144500	2387.5	2529.5	2910	3143.5	33.48
19-12-2013	2100	2125	2000	2000	356500	2379.5	2515.25	2896.667	3139.375	30.53
20-12-2013	2000	2025	2000	2000	143500	2371.5	2500.75	2884.167	3135.625	30.53
23-12-2013	2025	2025	2000	2025	108500	2363.5	2486.75	2872.167	3131.875	33.91
24-12-2013	2000	2025	2000	2025	185500	2356.5	2473.75	2857	3128.25	33.91
27-12-2013	2000	2050	2000	2025	148500	2349.5	2460.75	2842	3125	33.91
30-12-2013	2025	2075	2000	2000	328500	2342	2448.5	2827	3121.25	31.96
01-01-2014	2025	2075	2000	2000	328500	2334	2436.75	2812.167	3117	31.96
02-01-2014	2025	2050	1990	2025	858000	2327	2426.25	2798	3112.875	36.20
03-01-2014	2025	2025	1970	1980	402000	2317.6	2416.05	2782.367	3108.65	32.30
06-01-2014	1970	1970	1930	1930	88000	2308.2	2404.85	2767.733	3104.55	28.61
07-01-2014	1930	1930	1850	1850	469000	2296.2	2392.6	2752.067	3100.05	23.91
08-01-2014	1860	1870	1800	1840	224200	2275	2380	2736.833	3095.625	23.39
09-01-2014	1860	1880	1840	1840	106100	2253.3	2366.65	2721.267	3089.7	23.39
10-01-2014	1840	1880	1840	1870	172500	2231.7	2353.85	2706.233	3083.3	28.76
13-01-2014	1875	1925	1875	1895	737900	2212.6	2342.05	2691.7	3075.525	32.97
15-01-2014	1910	1980	1910	1940	685000	2193.9	2333.95	2677.633	3066.35	39.87
16-01-2014	1975	1980	1935	1935	213300	2180.1	2328.55	2664.7	3057.525	39.38
17-01-2014	1930	1960	1915	1940	127000	2165.9	2322.7	2651.8	3048.725	40.17
20-01-2014	1950	2150	1950	2125	3080200	2156.4	2320.2	2641.133	3040.725	60.51
21-01-2014	2125	2245	2125	2190	1865900	2149.7	2318.1	2631.233	3030.175	65.01
22-01-2014	2190	2230	2145	2145	898600	2142.1	2315.8	2622.033	3017.15	59.92
23-01-2014	2150	2165	2085	2110	488600	2133.8	2314.15	2614.767	3004.825	56.23
24-01-2014	2085	2090	2035	2060	436300	2125	2311.5	2606.333	2991.5	51.36
27-01-2014	2020	2020	1940	1990	840000	2115.8	2307.15	2598.6	2978.2	45.44
28-01-2014	2000	2010	1960	2005	181200	2107.4	2302.2	2590.467	2967.225	46.85
29-01-2014	2020	2070	2015	2045	470200	2097.8	2298.9	2582.433	2955.95	50.54
30-01-2014	2000	2015	1970	2000	179100	2089.8	2295.4	2571.767	2945.575	46.62
03-02-2014	2000	2010	1985	1985	133400	2081.5	2292.5	2560.5	2936.5	45.36
04-02-2014	1940	2005	1900	1985	261200	2071.7	2289.85	2551.233	2927.05	45.36
05-02-2014	2000	2090	2000	2015	329800	2062.5	2287.5	2542.167	2913.875	48.59
06-02-2014	2025	2055	2015	2015	204900	2055.3	2284.65	2534.1	2901.45	48.59
07-02-2014	2040	2045	2010	2015	210800	2049.1	2280.3	2525.2	2889.275	48.59
10-02-2014	2025	2045	2010	2010	219800	2042.8	2276.15	2515.433	2877.075	48.00
11-02-2014	2000	2035	2000	2010	182400	2038.5	2269.75	2505.5	2864.875	48.00
12-02-2014	2025	2040	2015	2035	184100	2034.7	2263.6	2495.733	2852.425	51.42
13-02-2014	2035	2060	2025	2030	163800	2032.3	2257.4	2484.933	2839.325	50.70
14-02-2014	2030	2155	2030	2135	2131000	2031.5	2253.25	2474	2826.875	62.54
17-02-2014	2150	2205	2150	2175	1574400	2030.5	2250	2464.667	2815	65.90
18-02-2014	2175	2185	2125	2135	623400	2028.7	2245.35	2455.567	2803.3	60.09
19-02-2014	2135	2140	2120	2125	279700	2027.2	2240.6	2446.9	2791.925	58.70
20-02-2014	2125	2125	2075	2080	336300	2025.8	2235.65	2438.767	2780.45	52.78
21-02-2014	2100	2140	2100	2105	253900	2025.9	2231.95	2431.633	2769.6	55.47
24-02-2014	2105	2120	2080	2085	376000	2024.6	2228.3	2423.7	2758.9	52.87
25-02-2014	2100	2115	2060	2070	265900	2023.5	2224.25	2415	2748.75	50.95
26-02-2014	2080	2080	2050	2055	143500	2022.1	2220.3	2406.2	2737.525	49.03
27-02-2014	2055	2115	2050	2110	261300	2023.3	2217.9	2397.933	2727.2	55.63
28-02-2014	2140	2140	2075	2080	158700	2023.4	2215.45	2388.8	2717.6	51.70
03-03-2014	2080	2100	2060	2060	69600	2024.1	2212.3	2379.867	2708.15	49.20
04-03-2014	2060	2080	2055	2070	216300	2024.5	2209.25	2370.333	2698.5	50.49
05-03-2014	2060	2095	2060	2070	478900	2024.9	2206.2	2361.3	2688.725	50.49
06-03-2014	2075	2115	2075	2110	256100	2027.1	2203.3	2352.533	2679.275	55.70
07-03-2014	2125	2190	2120	2140	1028900	2029.9	2200.7	2343.8	2670.6	59.17
10-03-2014	2140	2185	2140	2160	401700	2032.6	2198.05	2335.367	2662.275	61.35
11-03-2014	2160	2225	2160	2185	1268000	2035.8	2196.15	2327.767	2651.7	63.94
12-03-2014	2180	2185	2120	2125	446500	2037.8	2193.65	2319.767	2640.95	54.51
13-03-2014	2120	2170	2105	2155	354100	2040.9	2191.45	2312.633	2630.475	57.85
14-03-2014	2135	2170	2125	2155	217000	2044	2189	2305.833	2620.125	57.85
17-03-2014	2155	2215	2140	2140	906500	2046.3	2186.65	2299.6	2610.075	55.49
18-03-2014	2140	2180	2135	2135	413100	2049.4	2183.5	2293.833	2599.125	54.68
19-03-2014	2160	2165	2150	2150	104100	2053.8	2181	2287.833	2589.25	56.71
20-03-2014	2150	2150	2090	2105	254100	2058.9	2177.55	2281.367	2578.775	49.56
21-03-2014	2115	2125	2080	2100	207600	2064.1	2169.55	2274.7	2568.65	48.82
24-03-2014	2100	2110	2075	2075	201700	2068.8	2161.05	2267.367	2558.15	45.20
25-03-2014	2080	2090	2070	2080	149300	2073	2152.35	2260.233	2547.925	46.06
26-03-2014	2080	2085	2075	2075	79500	2076.6	2144.6	2253.567	2537.925	45.30
27-03-2014	2080	2080	2055	2065	115200	2079.1	2136.5	2249	2528	43.73
28-03-2014	2065	2100	2045	2070	337200	2081.8	2130.95	2246.3	2518.975	44.76
01-04-2014	2070	2100	2050	2075	386100	2084.5	2125.2	2243.3	2509.975	45.83
02-04-2014	2080	2100	2055	2055	194000	2083.1	2119.75	2241.167	2501.625	42.30
03-04-2014	2055	2070	2050	2055	130500	2080.4	2115.05	2238.867	2493.525	42.30
04-04-2014	2060	2060	2040	2045	128100	2078.4	2110.25	2236.667	2486.125	40.50
07-04-2014	2045	2050	2025	2025	288600	2076.7	2105.25	2235	2480.25	37.09
08-04-2014	2025	2030	2010	2010	316000	2075.7	2100.35	2232.9	2473.675	34.73
10-04-2014	2010	2050	1950	1955	478300	2075	2095.4	2229.767	2467.7	27.76
11-04-2014	1955	1965	1930	1950	89900	2073.9	2090.65	2226.1	2461.325	27.22
14-04-2014	1950	2030	1950	1965	120200	2072.3	2085.05	2223.367	2454.9	31.49
15-04-2014	1975	2000	1970	1970	94300	2071.7	2080.75	2220.833	2446.75	32.90
16-04-2014	1970	1975	1960	1970	87300	2071.4	2076.45	2218.8	2438.225	32.90
17-04-2014	1970	1970	1935	1935	190800	2070.4	2071.05	2216.7	2431.025	28.19
21-04-2014	1950	1955	1935	1935	197000	2068.8	2065.65	2214.6	2423.825	28.19
22-04-2014	1950	1950	1930	1940	119500	2067.3	2061.3	2212.2	2417.4	29.85
23-04-2014	1945	1945	1930	1930	107600	2065.6	2057.35	2208.733	2410.3	28.43
24-04-2014	1930	1930	1910	1910	260800	2063.6	2053.2	2205.3	2402.475	25.79
25-04-2014	1930	1945	1925	1930	66900	2062	2050.25	2200.5	2394.625	32.54
28-04-2014	1930	1930	1900	1900	177600	2059.3	2047	2195.5	2386.625	28.37
29-04-2014	1900	1945	1900	1910	392000	2056.9	2044.6	2190.567	2377.925	31.52
30-04-2014	1925	1950	1920	1935	231400	2052.9	2042.2	2186.467	2368.725	38.77
02-05-2014	1955	1975	1900	1915	277700	2047.7	2039.1	2182.567	2360.425	35.53
05-05-2014	1910	1910	1870	1900	163400	2043	2035.85	2177.9	2352.425	33.28
06-05-2014	1895	1900	1875	1875	154900	2038	2032.6	2173.067	2344.675	29.89
07-05-2014	1875	1890	1850	1870	110800	2033.8	2029.8	2168.367	2337.525	29.25
08-05-2014	1875	1880	1865	1865	73400	2029	2027.45	2164.3	2330.975	28.59
09-05-2014	1875	1890	1865	1880	67700	2024.9	2024.75	2160.5	2324	33.45
12-05-2014	1870	1880	1870	1875	66900	2021	2022.25	2156.5	2316.5	32.65
13-05-2014	1885	1920	1885	1920	206100	2018.3	2020.2	2152.967	2309.225	45.30
14-05-2014	1925	1985	1920	1965	262700	2015.4	2019.35	2150.4	2302.3	54.51
16-05-2014	1950	1975	1950	1960	101200	2013	2018.2	2147.967	2294.85	53.43
19-05-2014	1960	1985	1910	1910	116100	2010	2017.05	2144.867	2287.4	44.06
20-05-2014	1900	1950	1850	1940	176400	2007.4	2015.95	2141.967	2279.6	49.76
21-05-2014	1940	1940	1870	1880	38800	2003.6	2014.25	2138.667	2271.875	40.81
22-05-2014	1900	1920	1890	1890	45900	1999.2	2013.15	2135.267	2264.2	42.66
23-05-2014	1890	1890	1870	1885	41100	1994.1	2012	2131.833	2256.375	41.96
26-05-2014	1890	1900	1870	1875	31800	1988.4	2010.5	2128.167	2248.625	40.51
28-05-2014	1875	1895	1865	1875	15900	1982.2	2009	2124.833	2241.375	40.51
30-05-2014	1875	1905	1875	1880	164300	1977.3	2007.55	2121.533	2234.15	41.68
02-06-2014	1880	1905	1875	1885	17200	1971.9	2006.4	2118.267	2227.45	42.88
03-06-2014	1885	1895	1875	1890	18400	1966.6	2005.3	2114.867	2221.025	44.12
04-06-2014	1890	1900	1880	1880	38900	1961.4	2003.85	2111.567	2215.05	42.15
05-06-2014	1900	1920	1875	1875	94800	1956.2	2002.8	2107.733	2209.425	41.16
06-06-2014	1880	1880	1850	1850	113100	1950.2	2002	2104.067	2203.425	36.53
09-06-2014	1865	1865	1835	1835	76100	1944.8	2001.85	2099.967	2197.225	34.06
10-06-2014	1845	1850	1835	1840	48500	1939.6	2001.85	2092.9	2190.925	35.62
11-06-2014	1845	1850	1840	1840	63400	1934.9	2001.85	2085.667	2184.25	35.62
12-06-2014	1835	1840	1830	1840	25000	1930.1	2001.55	2078.267	2177.7	35.62
13-06-2014	1840	1840	1820	1825	37700	1925.1	2000.85	2071.433	2171.45	32.71
16-06-2014	1835	1835	1800	1800	74300	1919.8	1999.45	2064.267	2166.7	28.53
17-06-2014	1805	1815	1780	1780	157300	1914	1997.9	2058.633	2163.225	25.70
18-06-2014	1790	1790	1740	1750	153400	1907.5	1996	2052.633	2159.35	22.15
19-06-2014	1760	1760	1695	1710	77000	1900.6	1991.85	2046.7	2156.025	18.48
20-06-2014	1720	1725	1680	1680	73800	1893.1	1986.75	2041.067	2152.425	16.30
23-06-2014	1705	1705	1655	1670	39400	1885.6	1982	2035.367	2148.9	15.64
24-06-2014	1665	1695	1660	1675	13800	1878.6	1977.65	2029.7	2145.9	17.45
25-06-2014	1695	1700	1610	1620	60300	1870.8	1973.25	2023.833	2142.375	13.92
26-06-2014	1630	1640	1550	1570	144800	1863.1	1969.05	2017.967	2138.1	11.62
27-06-2014	1570	1580	1545	1550	65700	1855.1	1964.5	2012.133	2133.35	10.85
30-06-2014	1535	1575	1535	1565	24700	1847.1	1959.7	2005.733	2129.3	15.39
01-07-2014	1570	1580	1560	1580	137300	1839.3	1955.5	2000.267	2125.45	19.79
02-07-2014	1585	1635	1585	1600	95500	1831.9	1951.65	1994.933	2122.075	25.36
03-07-2014	1600	1685	1600	1645	62500	1826.1	1948.25	1989.4	2119.05	36.12
04-07-2014	1650	1745	1650	1735	193000	1822.1	1945.45	1984.467	2116.475	51.25
07-07-2014	1735	1800	1735	1750	148300	1818.3	1942.8	1980.3	2113.725	53.24
08-07-2014	1765	1765	1660	1715	112600	1814	1939.8	1976.233	2110.05	48.29
09-07-2014	1765	1765	1660	1715	112600	1810.1	1936.85	1972.167	2106.5	48.29
10-07-2014	1715	1730	1675	1715	145700	1805.8	1933.9	1968.767	2101.825	48.29
11-07-2014	1715	1720	1680	1695	84200	1801.7	1930.5	1965.233	2097.05	45.29
14-07-2014	1680	1735	1680	1695	8800	1797.4	1927.15	1962.2	2092.275	45.29
15-07-2014	1695	1740	1695	1710	43000	1792.9	1922.9	1959.1	2088.075	48.10
16-07-2014	1710	1730	1695	1705	58300	1788.7	1918.2	1955.633	2084.1	47.23
17-07-2014	1700	1705	1695	1700	38400	1784.7	1913.85	1952.133	2079.6	46.32
18-07-2014	1720	1720	1695	1695	74600	1781.1	1909.55	1948.767	2075.075	45.39
21-07-2014	1700	1720	1680	1705	152500	1777.8	1905.8	1945.8	2070.725	47.66
22-07-2014	1690	1715	1660	1670	31900	1773.9	1901.45	1942.933	2066.7	41.20
23-07-2014	1695	1705	1670	1680	26100	1769.9	1897.4	1939.8	2062.85	43.55
24-07-2014	1705	1705	1680	1700	8400	1766.4	1893.7	1936.967	2058.975	48.04
25-07-2014	1685	1685	1680	1685	22200	1761.7	1890	1934.033	2055.15	45.14
04-08-2014	1685	1685	1670	1670	1200	1755.8	1885.6	1931.5	2051.75	42.39
05-08-2014	1655	1690	1650	1650	64900	1749.6	1881.3	1928.667	2048.375	38.98
06-08-2014	1665	1680	1645	1655	39200	1744.5	1877.25	1926.2	2044.775	40.27
07-08-2014	1665	1665	1650	1650	13800	1738.7	1873.05	1923.533	2041.15	39.37
08-08-2014	1655	1670	1655	1655	14400	1734.2	1868.9	1920.9	2037.55	40.80
11-08-2014	1670	1680	1660	1660	40200	1729.6	1864.4	1918.633	2033.85	42.26
12-08-2014	1675	1675	1655	1660	39700	1725.1	1859.6	1916.367	2030.15	42.26
13-08-2014	1660	1660	1655	1660	82100	1720.8	1854.6	1913.933	2026.325	42.26
14-08-2014	1670	1770	1665	1750	459400	1718.3	1850.25	1912.1	2023.2	62.86
15-08-2014	1745	1800	1710	1720	62100	1715.1	1846.2	1910.067	2019.925	55.72
18-08-2014	1735	1735	1705	1710	47900	1711.6	1841.75	1908.133	2016.6	53.54
19-08-2014	1730	1770	1720	1720	126500	1708.2	1837.4	1906.267	2013.2	55.42
20-08-2014	1740	1790	1705	1720	315000	1705	1833.2	1904.233	2009.925	55.42
21-08-2014	1725	1725	1710	1720	57700	1701.9	1829.05	1902.5	2006.275	55.42
22-08-2014	1730	1735	1720	1725	28900	1699.4	1824.8	1901.133	2002.9	56.52
25-08-2014	1725	1725	1670	1685	68500	1696.4	1820.6	1900.033	1999.075	46.62
26-08-2014	1670	1685	1665	1665	68000	1692.9	1816.25	1898.867	1992.9	42.60
27-08-2014	1665	1690	1665	1685	19700	1689.8	1812.35	1897.833	1986.7	47.48
28-08-2014	1685	1690	1670	1675	30900	1686.5	1808.3	1896.533	1980.325	45.40
29-08-2014	1675	1675	1665	1665	26600	1683.3	1804.2	1895	1974.4	43.36
01-09-2014	1670	1675	1665	1665	102700	1680.6	1800.2	1893.167	1968.35	43.36
02-09-2014	1665	1665	1645	1660	159100	1678.2	1796.1	1891.333	1963.525	42.26
03-09-2014	1660	1660	1655	1660	45000	1676.4	1791.95	1889.467	1958.575	42.26
04-09-2014	1660	1660	1645	1655	49500	1675.3	1787.95	1886.333	1953.85	41.05
05-09-2014	1645	1660	1640	1640	115600	1674.5	1783.8	1882.667	1949.425	37.57
08-09-2014	1645	1675	1640	1640	144300	1673.9	1779.75	1879.3	1945	37.57
09-09-2014	1640	1640	1615	1615	94300	1672.7	1775.65	1876	1940.45	32.29
10-09-2014	1615	1615	1585	1600	73200	1672.3	1771.55	1872.933	1935.95	29.60
11-09-2014	1605	1610	1585	1590	12700	1672.7	1767.9	1870.267	1931.65	27.93
12-09-2014	1595	1600	1580	1600	25600	1673.7	1764.4	1867.567	1927.525	32.06
15-09-2014	1580	1640	1560	1630	45100	1675	1761.05	1864.8	1923.05	42.67
16-09-2014	1600	1605	1595	1595	18300	1675.3	1757.3	1862.1	1919.025	35.67
17-09-2014	1595	1615	1590	1600	17700	1675.3	1753.6	1859.533	1915.025	37.25
18-09-2014	1600	1605	1595	1595	38200	1674.3	1750.2	1856.933	1910.625	36.29
19-09-2014	1595	1605	1595	1600	47000	1671.6	1746.85	1854.167	1906.25	38.01
22-09-2014	1605	1605	1585	1590	37700	1668.4	1743.35	1851.333	1902.325	35.92
23-09-2014	1590	1590	1580	1585	31100	1665.8	1739.9	1848.467	1898.625	34.89
24-09-2014	1585	1595	1555	1575	45900	1663	1736.55	1845.567	1894.875	32.85
25-09-2014	1585	1585	1550	1555	104800	1659.8	1732.8	1842.533	1891.525	29.18
26-09-2014	1555	1555	1545	1555	100100	1657	1729.35	1839.333	1888.175	29.18
29-09-2014	1555	1575	1540	1555	24700	1654.2	1725.8	1836.167	1885.2	29.18
30-09-2014	1555	1565	1540	1550	8900	1651	1721.95	1832.267	1882.075	28.19
01-10-2014	1550	1600	1550	1570	173800	1648.3	1718.5	1828.233	1878.8	37.30
02-10-2014	1570	1570	1500	1500	93800	1644.3	1714.5	1824	1875.175	25.24
03-10-2014	1500	1500	1435	1445	55200	1639.3	1710.2	1819.467	1871.4	19.81
06-10-2014	1445	1475	1400	1420	21500	1633.6	1705.7	1815.067	1867.75	17.93
07-10-2014	1420	1425	1390	1410	89300	1628.4	1701.15	1810.433	1864.3	17.22
08-10-2014	1400	1400	1365	1400	89200	1622.8	1696.35	1805.867	1860.55	16.52
09-10-2014	1400	1430	1400	1400	99500	1616.8	1691.6	1801.4	1856.925	16.52
10-10-2014	1360	1390	1350	1390	35600	1610.9	1686.3	1796.967	1853.25	15.78
13-10-2014	1390	1405	1370	1370	7700	1604.9	1680.35	1792.033	1849.85	14.38
14-10-2014	1400	1400	1355	1355	12800	1599	1674.3	1787.2	1846.25	13.42
15-10-2014	1360	1360	1345	1345	108500	1592.8	1668.65	1782.433	1842.85	12.81
16-10-2014	1340	1345	1315	1330	9000	1586.4	1662.55	1777.5	1839.25	11.93
17-10-2014	1330	1500	1330	1350	73100	1580.3	1657.25	1772.7	1835.75	19.84
20-10-2014	1400	1400	1360	1365	15000	1574.4	1652	1767.733	1832.575	25.26
21-10-2014	1380	1395	1370	1390	59000	1569	1647.05	1762.733	1829.525	33.36
22-10-2014	1400	1510	1395	1465	182900	1565.1	1642.95	1758.1	1826.725	50.63
23-10-2014	1465	1475	1450	1465	40800	1559.4	1638.85	1753.3	1823.925	50.63
24-10-2014	1465	1465	1450	1450	17000	1554	1634.55	1748.8	1821.05	47.76
27-10-2014	1450	1465	1440	1450	21900	1548.8	1630.2	1744.1	1818.3	47.76
28-10-2014	1450	1450	1355	1365	73400	1541.7	1624.95	1738.833	1815.125	34.79
29-10-2014	1365	1390	1365	1385	14900	1535	1620	1733.8	1811.925	38.99
30-10-2014	1385	1400	1380	1390	8500	1528.4	1615.15	1728.833	1808.975	40.03
31-10-2014	1390	1400	1350	1375	44300	1521.4	1610.4	1723.667	1806.2	37.94
03-11-2014	1375	1375	1350	1350	8600	1514.7	1605.55	1718.633	1803.7	34.69
04-11-2014	1350	1395	1350	1385	3300	1509.1	1601	1713.867	1801.425	42.16
05-11-2014	1385	1390	1355	1355	30200	1502.5	1596.15	1709.067	1799	38.13
06-11-2014	1355	1380	1355	1365	33500	1496.3	1591.4	1704.3	1796.475	40.18
07-11-2014	1365	1380	1360	1360	14800	1490.2	1586.75	1699.533	1793.8	39.48
10-11-2014	1360	1375	1360	1360	109400	1484.1	1582.35	1694.833	1790.9	39.48
11-11-2014	1360	1395	1360	1370	41600	1478.3	1578.25	1690.167	1788.075	41.84
12-11-2014	1370	1480	1370	1420	75600	1473.5	1574.95	1685.8	1785.475	51.95
13-11-2014	1420	1450	1400	1400	40600	1468.4	1571.85	1681.433	1781.85	48.33
14-11-2014	1395	1420	1395	1405	12500	1463.7	1569.1	1677.1	1777.925	49.28
17-11-2014	1405	1430	1360	1375	60500	1458.4	1566.15	1672.633	1774.075	44.04
18-11-2014	1375	1395	1365	1395	23400	1454	1563.35	1668.433	1770.5	48.01
19-11-2014	1395	1420	1395	1405	26600	1450.1	1561.2	1664.4	1767.225	49.92
20-11-2014	1405	1435	1405	1410	66900	1446.5	1559.6	1660.767	1764.325	50.90
21-11-2014	1410	1420	1410	1415	23300	1442.8	1558.25	1657.2	1761.375	51.90
24-11-2014	1420	1420	1400	1400	60600	1438.2	1556.6	1653.433	1758.15	48.68
25-11-2014	1405	1410	1395	1395	30700	1434.2	1554.75	1649.6	1755.125	47.62
26-11-2014	1400	1405	1390	1390	7500	1430	1552.65	1645.733	1752.15	46.53
27-11-2014	1410	1410	1380	1380	26900	1425.7	1550	1642.033	1749.125	44.34
28-11-2014	1380	1380	1370	1375	19600	1421.2	1546.4	1638.3	1745.925	43.24
01-12-2014	1375	1390	1360	1375	30000	1416.9	1542.65	1634.533	1742.725	43.24
02-12-2014	1370	1390	1365	1375	25700	1412.7	1539.25	1630.833	1739.525	43.24
03-12-2014	1375	1375	1360	1360	32700	1408.4	1535.7	1627.167	1736.275	39.58
04-12-2014	1370	1375	1350	1360	76300	1404.5	1532.15	1623.367	1733.025	39.58
05-12-2014	1370	1370	1350	1350	37900	1400.4	1528.7	1619.7	1729.6	37.14
08-12-2014	1360	1370	1350	1370	329500	1396.7	1525.45	1616.1	1726.3	44.50
09-12-2014	1375	1385	1370	1375	59100	1393.2	1522.1	1612.367	1722.5	46.19
10-12-2014	1370	1375	1360	1360	75200	1389	1518.65	1608.667	1718.425	42.04
11-12-2014	1365	1375	1360	1370	80800	1386.4	1515.35	1605.133	1714.6	45.55
12-12-2014	1365	1375	1365	1375	13400	1385	1512.15	1601.8	1710.85	47.27
15-12-2014	1365	1365	1360	1365	82500	1383.9	1508.75	1598.433	1707.275	44.26
16-12-2014	1360	1365	1345	1360	446800	1382.9	1505.65	1595.067	1703.55	42.79
17-12-2014	1370	1390	1365	1370	26200	1382.3	1502.55	1591.667	1699.975	46.61
18-12-2014	1375	1425	1370	1380	184700	1381.9	1499.35	1588.367	1696.525	50.18
19-12-2014	1390	1400	1360	1365	98300	1381.4	1496.15	1584.667	1693.075	45.28
22-12-2014	1360	1370	1355	1360	157100	1381.2	1493.05	1580.633	1689.325	43.75
23-12-2014	1360	1400	1360	1360	333600	1381.3	1490.15	1576.633	1685.725	43.75
24-12-2014	1365	1405	1360	1375	278700	1381.9	1487.35	1573.067	1682.3	49.68
29-12-2014	1375	1380	1370	1375	43700	1382.8	1484.6	1569.3	1678.825	49.68
30-12-2014	1385	1385	1365	1375	17900	1383.3	1481.8	1565.933	1675.35	49.68
02-01-2015	1375	1375	1350	1360	296900	1383.2	1478.8	1562.4	1671.6	43.90
05-01-2015	1360	1370	1360	1370	119300	1382.8	1475.9	1558.967	1667.75	48.22
06-01-2015	1365	1365	1365	1365	12000	1380.8	1472.95	1555.567	1663.775	46.30
07-01-2015	1360	1365	1360	1360	61700	1378.7	1469.05	1552.133	1659.65	44.40
08-01-2015	1370	1490	1360	1450	1775500	1378.7	1466.35	1549.267	1656.275	69.07
09-01-2015	1460	1540	1460	1485	1076500	1379.4	1464.1	1546.6	1652.925	73.92
12-01-2015	1485	1595	1485	1545	964300	1383	1462.35	1544.3	1649.875	79.77
13-01-2015	1560	1560	1495	1500	327300	1385.3	1460.15	1541.767	1646.675	67.53
14-01-2015	1500	1530	1450	1460	252800	1386.7	1457.55	1539	1643.3	58.88
15-01-2015	1400	1470	1400	1410	86300	1387.4	1454.4	1536.067	1639.6	50.22
16-01-2015	1435	1445	1400	1400	108500	1388.4	1451.55	1533.167	1636.075	48.68
19-01-2015	1400	1480	1400	1410	83000	1388.9	1449	1530.3	1632.625	50.32
20-01-2015	1400	1420	1375	1385	68400	1389.5	1446	1527.267	1629.175	46.33
21-01-2015	1385	1385	1370	1370	100600	1389.6	1442.95	1524.133	1625.625	44.07
22-01-2015	1370	1460	1370	1420	238400	1390.8	1440.5	1521.433	1622.35	52.40
23-01-2015	1435	1435	1405	1405	49500	1391.7	1437.9	1518.8	1619.05	50.00
26-01-2015	1415	1415	1375	1375	72300	1391.8	1435.05	1516.1	1615.575	45.50
27-01-2015	1375	1395	1375	1395	15500	1391.3	1432.4	1513.733	1612.175	48.81
28-01-2015	1385	1395	1380	1380	2300	1390.9	1429.65	1511.533	1608.8	46.53
29-01-2015	1380	1420	1370	1390	26700	1390.6	1427.15	1509.6	1605.475	48.26
30-01-2015	1390	1390	1370	1370	114800	1390.5	1424.45	1507.6	1602.1	45.11
02-02-2015	1375	1380	1365	1370	164300	1390	1422	1505.567	1598.825	45.11
03-02-2015	1380	1380	1370	1370	70200	1389.3	1419.7	1503.9	1595.625	45.11
04-02-2015	1380	1385	1365	1375	61700	1388.6	1417.55	1502.6	1592.725	46.21
05-02-2015	1375	1430	1370	1400	257600	1388.3	1415.55	1501.6	1589.975	51.43
06-02-2015	1410	1420	1400	1410	104800	1388.5	1413.35	1500.567	1587.2	53.39
09-02-2015	1385	1410	1385	1395	77300	1388.5	1411.35	1499.333	1584.325	50.13
10-02-2015	1395	1395	1385	1385	12400	1388.4	1409.2	1497.9	1581.4	48.03
11-02-2015	1385	1400	1385	1385	15500	1388.5	1407.1	1496.167	1578.65	48.03
12-02-2015	1385	1385	1380	1380	18100	1388.6	1404.9	1493.8	1575.875	46.89
13-02-2015	1390	1395	1375	1385	51100	1388.8	1402.85	1491.367	1573.1	48.21
16-02-2015	1390	1390	1375	1380	11100	1388.9	1400.8	1489.133	1570.35	46.95
17-02-2015	1380	1385	1375	1375	38700	1389.2	1398.8	1486.867	1567.675	45.67
18-02-2015	1370	1375	1370	1370	29700	1389.4	1396.95	1484.567	1564.875	44.36
20-02-2015	1395	1400	1375	1380	63100	1390	1395.2	1482.467	1562.275	47.59
23-02-2015	1380	1385	1370	1370	98600	1390	1393.35	1480.3	1559.575	44.79
24-02-2015	1380	1380	1375	1380	18700	1390.1	1391.65	1478.1	1556.8	48.08
25-02-2015	1370	1380	1370	1370	86800	1390.3	1389.65	1475.867	1554.075	45.18
26-02-2015	1380	1380	1370	1375	33900	1390.4	1388.4	1473.7	1551.45	46.91
27-02-2015	1380	1385	1380	1380	31700	1390.5	1387.75	1471.6	1548.975	48.65
02-03-2015	1380	1380	1370	1370	40100	1390.6	1387.25	1469.367	1546.475	45.44
03-03-2015	1370	1385	1370	1380	19700	1391	1386.95	1467.433	1544.05	49.06
04-03-2015	1375	1375	1370	1370	114300	1391	1386.65	1465.367	1541.5	45.79
05-03-2015	1375	1375	1370	1370	34700	1390.8	1386.35	1463.167	1538.975	45.79
06-03-2015	1380	1380	1370	1375	78000	1391	1386.2	1461.1	1536.25	47.80
09-03-2015	1370	1375	1370	1375	147100	1391.3	1386.25	1459.133	1533.3	47.80
10-03-2015	1375	1375	1370	1370	23000	1391.5	1386.4	1457.267	1530.35	45.83
11-03-2015	1370	1385	1370	1380	278900	1391.6	1386.75	1455.433	1527.7	50.26
12-03-2015	1400	1420	1385	1385	99900	1391.8	1387.3	1453.667	1524.925	52.36
13-03-2015	1390	1390	1375	1375	28200	1391.8	1387.55	1451.8	1522.4	48.00
16-03-2015	1375	1380	1370	1375	81500	1392.1	1387.65	1449.9	1519.825	48.00
17-03-2015	1375	1375	1370	1375	32600	1392.2	1387.5	1448	1517.275	48.00
18-03-2015	1375	1375	1370	1375	163700	1392.4	1386.6	1446.1	1514.775	48.00
19-03-2015	1380	1380	1370	1370	16300	1392.6	1385.65	1443.567	1512.25	45.45
20-03-2015	1380	1380	1370	1370	313700	1391	1384.85	1441.233	1509.7	45.45
23-03-2015	1370	1450	1370	1410	433700	1389.5	1384.45	1439.233	1507.325	63.45
24-03-2015	1410	1410	1390	1400	31700	1386.6	1384.8	1437.1	1504.875	58.27
25-03-2015	1410	1410	1375	1375	72100	1384.1	1384.7	1434.8	1502.35	47.78
26-03-2015	1375	1375	1370	1370	13700	1382.3	1384.5	1432.467	1499.825	45.99
27-03-2015	1375	1375	1370	1375	16000	1381.6	1384.5	1430.133	1497.45	48.08
30-03-2015	1370	1375	1370	1370	46400	1381	1384.7	1428.033	1495.125	46.16
31-03-2015	1400	1400	1375	1375	20100	1380.3	1384.6	1426.1	1492.8	48.38
01-04-2015	1375	1400	1375	1375	69700	1380.1	1384.8	1424.033	1490.475	48.38
02-04-2015	1395	1395	1375	1380	305800	1380.3	1384.95	1422.067	1488.175	50.74
06-04-2015	1380	1380	1375	1375	20400	1379.4	1385.1	1420.133	1485.925	48.36
07-04-2015	1390	1390	1375	1375	85500	1378.8	1385.25	1418.2	1483.8	48.36
08-04-2015	1380	1380	1375	1375	41900	1378.8	1385.3	1416.3	1481.775	48.36
09-04-2015	1395	1395	1375	1375	50200	1378.4	1384.85	1414.4	1479.9	48.36
10-04-2015	1380	1380	1380	1380	3600	1378.4	1384.65	1412.567	1478.25	51.42
13-04-2015	1380	1380	1375	1375	16600	1378.1	1384.35	1410.8	1476.725	48.34
14-04-2015	1375	1390	1375	1375	34700	1378.2	1384.35	1409.033	1475.25	48.34
15-04-2015	1375	1385	1375	1375	46500	1378.3	1384.15	1407.433	1473.75	48.34
16-04-2015	1385	1385	1375	1375	84900	1378.4	1383.85	1405.933	1472.525	48.34
17-04-2015	1375	1385	1375	1380	11300	1378.5	1383.55	1404.533	1471.575	52.20
20-04-2015	1375	1380	1375	1375	32900	1378	1383.15	1403.033	1470.7	48.31
21-04-2015	1380	1380	1375	1375	23100	1377.3	1382.9	1401.333	1469.75	48.31
22-04-2015	1380	1385	1375	1375	847700	1376.9	1382.7	1399.867	1468.725	48.31
23-04-2015	1375	1380	1375	1375	23600	1376.7	1382.55	1398.367	1467.6	48.31
24-04-2015	1380	1380	1375	1375	12900	1376.5	1382.5	1396.9	1466.25	48.31
27-04-2015	1375	1375	1370	1370	891200	1376.3	1382.45	1395.367	1464.425	43.60
28-04-2015	1370	1370	1370	1370	205500	1376	1382.4	1393.9	1462.525	43.60
29-04-2015	1370	1375	1370	1370	416600	1375.8	1382.35	1392.467	1460.8	43.60
30-04-2015	1370	1370	1370	1370	144800	1375.7	1382.45	1391.1	1459.075	43.60
04-05-2015	1375	1375	1370	1370	8900	1375.7	1382.55	1389.867	1457.35	43.60
05-05-2015	1370	1375	1370	1370	101700	1375.5	1382.75	1388.633	1455.725	43.60
06-05-2015	1390	1390	1370	1370	16000	1375.5	1382.75	1387.4	1454.1	43.60
07-05-2015	1370	1375	1370	1370	29600	1375.3	1382.7	1386.2	1452.4	43.60
08-05-2015	1370	1370	1370	1370	10800	1375.3	1382.8	1384.867	1450.725	43.60
11-05-2015	1370	1380	1370	1380	9500	1375.4	1382.9	1384.067	1449.125	59.12
12-05-2015	1370	1380	1370	1380	10000	1375.4	1382.95	1383.633	1447.55	59.12
13-05-2015	1380	1385	1380	1385	8400	1375.7	1383.15	1383.4	1445.95	64.74
15-05-2015	1385	1420	1385	1395	74000	1376	1383.5	1383.3	1444.575	72.80
18-05-2015	1395	1400	1395	1395	12800	1376.5	1383.75	1383.267	1443.15	72.80
19-05-2015	1395	1400	1385	1385	600	1376.8	1383.8	1383.167	1441.575	57.55
20-05-2015	1375	1385	1375	1385	5400	1377	1384	1383.133	1440.075	57.55
21-05-2015	1380	1380	1375	1375	22600	1377	1384.15	1383.167	1438.6	46.30
22-05-2015	1375	1375	1375	1375	10000	1377.1	1384.3	1383.3	1437.225	46.30
25-05-2015	1385	1425	1385	1405	146800	1377.6	1384.6	1383.7	1435.975	68.04
26-05-2015	1415	1425	1410	1410	47500	1378.1	1384.95	1384.233	1434.775	70.20
27-05-2015	1410	1410	1385	1390	51200	1378.4	1385.1	1384.5	1433.45	54.34
28-05-2015	1385	1405	1375	1400	10300	1378.9	1385.5	1384.733	1432.15	59.30
29-05-2015	1390	1405	1390	1405	6800	1379.5	1385.85	1384.833	1430.875	61.54
01-06-2015	1405	1405	1400	1400	16500	1380	1386.2	1384.4	1429.575	58.09
03-06-2015	1405	1410	1385	1385	53100	1380.3	1386.45	1383.867	1427.75	49.18
04-06-2015	1380	1400	1380	1385	12000	1380.6	1385.8	1383.433	1426.075	49.18
05-06-2015	1390	1410	1390	1400	90600	1380.4	1384.95	1383.1	1424.525	56.86
08-06-2015	1400	1400	1385	1390	179900	1380.2	1383.4	1383.267	1422.875	51.29
09-06-2015	1390	1395	1390	1395	147900	1380.6	1382.35	1383.333	1421.25	53.73
10-06-2015	1395	1405	1395	1395	26000	1381.1	1381.7	1383.367	1419.625	53.73
11-06-2015	1395	1445	1395	1420	72900	1382	1381.8	1383.667	1418.1	64.14
12-06-2015	1420	1420	1405	1405	51000	1382.7	1381.85	1384.033	1416.7	56.00
15-06-2015	1400	1400	1385	1390	100500	1383	1381.65	1384.067	1415.325	49.27
16-06-2015	1385	1390	1385	1390	41500	1383.3	1381.7	1384.3	1413.85	49.27
17-06-2015	1390	1395	1385	1395	42800	1383.6	1381.95	1384.5	1412.45	51.52
18-06-2015	1390	1395	1390	1390	123100	1383.9	1381.65	1384.7	1411.075	49.17
19-06-2015	1390	1400	1390	1395	577200	1384.3	1381.55	1384.933	1409.725	51.55
22-06-2015	1395	1410	1395	1400	62100	1384.8	1381.8	1385.133	1408.425	53.88
23-06-2015	1400	1400	1400	1400	21800	1385.3	1381.85	1385	1407.125	53.88
24-06-2015	1400	1440	1400	1405	13700	1385.8	1382.1	1385.033	1405.875	56.31
25-06-2015	1400	1400	1395	1395	901000	1386.2	1382.15	1384.967	1404.65	50.56
26-06-2015	1395	1405	1395	1400	2938800	1386.7	1382.45	1385.133	1403.45	53.14
29-06-2015	1395	1400	1395	1395	322900	1387.1	1382.7	1385.133	1402.35	50.32
30-06-2015	1395	1410	1395	1395	104100	1387.5	1382.95	1385.067	1401.325	50.32
01-07-2015	1395	1400	1395	1400	52000	1387.9	1383.2	1385	1400.375	53.20
02-07-2015	1400	1405	1395	1400	26000	1388.4	1383.2	1384.9	1399.375	53.20
03-07-2015	1400	1435	1395	1410	28900	1389.1	1383.2	1384.967	1398.275	58.75
06-07-2015	1410	1410	1395	1395	18400	1389.5	1383.2	1384.967	1397.275	49.30
07-07-2015	1400	1400	1400	1400	12900	1390	1383.35	1385.033	1396.275	52.07
08-07-2015	1395	1400	1395	1395	49000	1390.4	1383.45	1385.133	1395.275	49.18
09-07-2015	1395	1395	1395	1395	283700	1390.9	1383.6	1385.267	1394.25	49.18
10-07-2015	1405	1405	1395	1395	2700	1391.4	1383.7	1385.4	1393.275	49.18
13-07-2015	1395	1395	1390	1390	101400	1391.8	1383.8	1385.5	1392.3	45.99
14-07-2015	1390	1390	1390	1390	61000	1392.2	1383.95	1385.7	1391.375	45.99
15-07-2015	1390	1395	1390	1395	79100	1392.7	1384.2	1385.933	1390.575	49.77
22-07-2015	1405	1410	1390	1410	3900	1393.5	1384.5	1386.333	1389.85	59.03
23-07-2015	1390	1390	1350	1390	45100	1393.9	1384.7	1386.467	1389.025	46.67
24-07-2015	1380	1380	1370	1375	80900	1394	1384.65	1386.467	1388.15	39.93
27-07-2015	1390	1400	1390	1390	77900	1394.4	1384.85	1386.667	1387.25	48.02
28-07-2015	1390	1400	1390	1400	268800	1394.8	1385.1	1386.867	1386.75	52.60
29-07-2015	1400	1405	1395	1395	71100	1395.1	1385.25	1387	1386.5	50.22
30-07-2015	1400	1405	1400	1400	110000	1395.4	1385.55	1387.233	1386.4	52.54
31-07-2015	1400	1400	1395	1400	29400	1395.5	1385.75	1387.5	1386.35	52.54
03-08-2015	1400	1400	1375	1375	45400	1395.1	1385.8	1387.533	1386.225	41.37
04-08-2015	1375	1375	1370	1370	89100	1394.8	1385.8	1387.467	1386.075	39.56
05-08-2015	1370	1375	1365	1370	25500	1394.5	1385.75	1387.5	1385.975	39.56
06-08-2015	1360	1380	1360	1365	57100	1394.3	1385.65	1387.533	1385.95	37.65
07-08-2015	1375	1375	1365	1370	12100	1394.2	1385.65	1387.6	1386.025	40.73
10-08-2015	1375	1375	1325	1330	9600	1392.7	1385.15	1387.3	1385.95	28.56
11-08-2015	1330	1350	1300	1345	53400	1391.4	1384.75	1387.1	1386.025	36.25
12-08-2015	1300	1325	1230	1245	34800	1388.5	1383.45	1386.233	1385.5	20.45
13-08-2015	1240	1300	1225	1300	17700	1386.5	1382.7	1385.833	1385.175	36.77
19-08-2015	1250	1285	1210	1210	17000	1382.6	1381.05	1384.767	1384.275	27.01
20-08-2015	915	1100	910	1010	39600	1374.8	1377.4	1382.4	1382	16.51
21-08-2015	1050	1050	1010	1025	9400	1367.6	1373.95	1380.167	1379.8	19.05
24-08-2015	1010	1025	945	945	44300	1358.8	1369.7	1376.8	1377.275	16.22
25-08-2015	925	1000	925	965	26000	1350.1	1365.25	1373.333	1374.85	19.44
26-08-2015	960	960	945	950	41300	1341.3	1360.75	1369.367	1372.775	18.86
27-08-2015	950	1000	945	980	18100	1333	1356.8	1365.9	1370.75	23.81
28-08-2015	990	1150	990	1150	72000	1328.1	1354.6	1363.833	1369.55	44.48
31-08-2015	1100	1130	1050	1125	6100	1322.2	1352.1	1361.933	1368.3	42.65
01-09-2015	1115	1125	1115	1125	36200	1316.6	1349.65	1360.1	1367.175	42.65
02-09-2015	1085	1130	1085	1130	44500	1311.4	1347.2	1358.233	1365.9	43.19
03-09-2015	1150	1150	1125	1150	47300	1306.6	1344.95	1356.667	1364.875	45.42
04-09-2015	1130	1130	1125	1125	27300	1301.2	1342.4	1355.033	1363.675	43.14
07-09-2015	1125	1125	1055	1055	32800	1294.5	1339.2	1352.6	1362.15	37.48
08-09-2015	1060	1075	1055	1075	29900	1288.1	1336.2	1350.4	1360.725	39.91
09-09-2015	1080	1125	1080	1125	3200	1282.6	1333.7	1348.733	1359.5	45.59
10-09-2015	1100	1100	1100	1100	56100	1276.6	1330.95	1346.767	1357.9	43.38
17-09-2015	1100	1100	1050	1050	1300	1269.5	1327.65	1344.567	1356.15	39.28
18-09-2015	1060	1100	1060	1100	4500	1263.6	1324.9	1342.633	1354.625	44.89
21-09-2015	1135	1140	1135	1140	500	1258.4	1322.55	1341.1	1353.45	48.96
22-09-2015	1100	1100	1065	1100	2500	1252.5	1319.8	1339.3	1351.975	45.35
23-09-2015	1055	1115	1055	1100	3200	1246.6	1317.05	1337.5	1350.45	45.35
25-09-2015	1055	1065	1055	1055	1100	1239.7	1313.8	1335.367	1348.675	41.38
29-09-2015	1020	1055	1000	1050	3400	1232.7	1310.55	1333.033	1346.85	40.95
30-09-2015	1060	1060	1060	1060	5000	1225.7	1307.4	1330.7	1345.15	42.24
01-10-2015	1050	1060	1050	1060	3100	1219	1304.25	1328.467	1343.475	42.24
02-10-2015	1045	1045	1045	1045	1000	1211.9	1300.95	1326.2	1341.75	40.70
05-10-2015	1100	1100	1000	1050	18600	1205	1297.7	1323.967	1340.1	41.47
06-10-2015	1100	1100	1100	1100	2700	1199.1	1295	1322.1	1338.725	48.64
07-10-2015	1100	1100	1075	1075	8600	1192.7	1292.05	1320.033	1337.225	45.63
08-10-2015	1075	1075	1075	1075	1100	1186.4	1289.1	1318	1335.725	45.63
09-10-2015	1100	1140	1080	1080	6500	1180.2	1286.2	1316.033	1334.325	46.40
12-10-2015	1000	1075	1000	1055	23800	1173.4	1283.05	1313.933	1332.8	43.11
13-10-2015	1030	1050	1030	1030	18800	1165.8	1279.65	1311.6	1331.2	40.06
15-10-2015	1020	1040	1020	1020	5300	1158.4	1276.15	1309.267	1329.45	38.87
16-10-2015	1020	1030	1020	1030	15500	1151.5	1272.75	1306.933	1327.725	40.76
19-10-2015	1020	1025	1020	1025	2500	1144.2	1269.3	1304.633	1326.05	40.09
20-10-2015	1015	1025	1015	1020	42200	1136.6	1265.7	1302.267	1324.3	39.40
21-10-2015	1025	1035	1020	1025	33600	1129.2	1262.15	1299.9	1322.55	40.51
22-10-2015	1015	1025	1015	1015	11900	1121.5	1258.45	1297.533	1320.8	38.97
23-10-2015	1015	1025	1015	1020	38300	1113.9	1254.7	1295.133	1319.1	40.19
26-10-2015	1015	1025	1015	1025	21200	1106.9	1251	1292.833	1317.375	41.46
27-10-2015	1030	1030	1030	1030	100	1100.1	1247.45	1290.567	1315.625	42.76
28-10-2015	1025	1025	1015	1015	300	1093	1243.75	1288.167	1313.875	39.89
29-10-2015	1015	1015	1015	1015	16600	1086	1240.15	1285.767	1312.15	39.89
30-10-2015	1015	1025	1010	1025	5600	1079.1	1236.65	1283.467	1310.475	42.85
02-11-2015	1010	1010	1005	1005	4000	1072.6	1232.65	1280.967	1308.625	38.74
04-11-2015	1010	1010	1010	1010	4500	1065.9	1228.65	1278.467	1306.8	40.28
05-11-2015	1010	1010	1005	1005	6600	1061.1	1224.8	1276	1304.95	39.22
06-11-2015	1005	1010	1005	1005	8500	1055.2	1220.85	1273.533	1303.175	39.22
09-11-2015	1005	1005	1005	1005	7000	1051.1	1216.85	1271.067	1301.35	39.22
10-11-2015	1005	1005	1005	1005	6400	1051	1212.9	1268.6	1299.55	39.22
11-11-2015	1040	1040	1005	1005	14700	1050.6	1209.1	1266.167	1297.775	39.22
12-11-2015	1000	1000	1000	1000	10000	1051.7	1205.25	1263.7	1295.525	37.78
13-11-2015	1030	1030	1000	1000	2500	1052.4	1201.25	1260.967	1293.1	37.78
16-11-2015	1000	1000	985	985	2900	1053.1	1197.2	1258.2	1290.3	33.48
18-11-2015	985	985	985	985	10000	1053.2	1193.1	1255.6	1287.725	33.48
19-11-2015	1010	1010	1005	1010	2300	1050.4	1189.25	1253.2	1285.475	45.46
20-11-2015	1000	1000	995	995	7900	1047.8	1185	1250.667	1283.4	40.72
23-11-2015	980	1000	980	990	5900	1045.1	1180.85	1248.133	1281.35	39.25
24-11-2015	1000	1000	985	995	1400	1042.4	1176.9	1245.6	1279.275	41.53
25-11-2015	990	1000	990	990	4500	1039.2	1172.9	1243.033	1277.3	39.92
26-11-2015	1000	1080	1000	1000	5400	1036.7	1168.95	1240.5	1275.45	44.54
27-11-2015	1010	1040	1010	1030	242000	1036.2	1165.35	1238.2	1273.5	55.58
30-11-2015	1035	1240	1035	1165	414300	1038	1163.05	1236.8	1272.3	77.39
01-12-2015	1170	1200	1050	1055	350600	1036.6	1159.6	1234.667	1270.7	54.09
02-12-2015	1055	1070	1050	1055	24500	1035.7	1156.15	1232.533	1269	54.09
03-12-2015	1055	1055	1045	1045	13100	1035.6	1152.55	1230.3	1267.325	52.42
04-12-2015	1040	1040	1030	1030	26400	1034.2	1148.9	1228	1265.525	49.94
07-12-2015	1020	1025	1020	1020	3200	1031.8	1145.1	1225.633	1263.775	48.30
08-12-2015	1010	1030	1010	1030	3200	1030.4	1141.45	1223.333	1262.075	50.07
10-12-2015	1030	1050	1015	1020	4000	1028.8	1137.7	1220.967	1260.325	48.29
11-12-2015	1015	1020	1010	1010	6900	1027.9	1133.8	1218.5	1258.5	46.51
14-12-2015	1005	1030	1005	1030	12600	1027.5	1130.1	1216.2	1256.65	50.44
15-12-2015	1020	1030	1020	1030	37500	1026.9	1126.3	1213.9	1254.75	50.44
16-12-2015	1020	1030	1020	1030	40500	1026.3	1122.65	1211.6	1252.925	50.44
17-12-2015	1020	1095	1020	1035	14900	1026.1	1119	1209.333	1251.175	51.55
18-12-2015	1035	1035	1020	1025	25100	1025.6	1115.3	1207	1249.375	49.18
21-12-2015	1050	1055	1020	1040	20900	1024.4	1111.75	1204.8	1247.675	52.70
22-12-2015	1050	1050	1040	1040	500	1023.7	1108.2	1202.6	1245.95	52.70
28-12-2015	1030	1030	1020	1025	20100	1022.7	1104.55	1200.3	1244.175	48.78
29-12-2015	1025	1025	1020	1020	25400	1021.5	1100.85	1197.967	1242.4	47.51
30-12-2015	1025	1025	1015	1015	51700	1020.7	1097.05	1195.6	1240.625	46.22
04-01-2016	1015	1025	1015	1020	3100	1020.5	1093.15	1193.267	1238.825	47.75
05-01-2016	1020	1030	980	1020	6500	1020.5	1089.45	1190.933	1237.075	47.75
06-01-2016	1035	1035	1015	1020	30800	1020.3	1085.9	1188.6	1235.275	47.75
07-01-2016	1020	1020	1010	1015	12000	1020.1	1082.15	1186.233	1233.5	46.11
08-01-2016	1000	1015	980	1015	7800	1020	1078.3	1183.8	1231.7	46.11
11-01-2016	1020	1020	985	1000	7800	1019.5	1074.35	1181.267	1229.8	41.18
12-01-2016	1000	1000	1000	1000	1000	1019.2	1070.35	1178.7	1227.95	41.18
13-01-2016	1030	1030	1010	1010	10600	1019	1066.45	1176.133	1226.1	45.67
14-01-2016	1000	1000	995	995	19300	1018.4	1062.65	1173.467	1224.225	40.66
15-01-2016	995	1020	995	1000	20600	1017.8	1058.95	1170.9	1222.375	42.91
18-01-2016	1000	1000	1000	1000	2600	1017.5	1055.25	1168.333	1220.5	42.91
19-01-2016	995	1100	995	1005	8700	1017.3	1051.65	1165.867	1218.65	45.31
20-01-2016	1045	1045	1045	1045	100	1017.7	1048.4	1163.667	1217.025	59.87
22-01-2016	1020	1050	1020	1020	11100	1018	1045.3	1161.1	1215.225	50.77
25-01-2016	1060	1060	1000	1000	5700	1017.8	1041.85	1158.367	1213.3	44.89
26-01-2016	995	1020	995	1000	7100	1017.7	1039.4	1155.767	1211.425	44.89
27-01-2016	1035	1035	1005	1005	2800	1017.7	1036.45	1153.133	1209.575	46.68
28-01-2016	1015	1020	1015	1015	4700	1017.9	1034.5	1150.533	1207.775	50.17
29-01-2016	1015	1015	1005	1005	2100	1017.9	1034.45	1147.9	1205.925	46.87
01-02-2016	1005	1015	1005	1015	21500	1018.1	1034.35	1145.433	1204.15	50.38
02-02-2016	1015	1040	1015	1040	31600	1018.9	1035.3	1143.133	1202.5	57.88
03-02-2016	1035	1035	1025	1035	24500	1019.6	1036	1140.7	1200.625	56.06
04-02-2016	1035	1040	1025	1040	15500	1020.7	1036.9	1138.367	1198.825	57.50
05-02-2016	1040	1040	1030	1030	12600	1021.6	1037.4	1135.933	1197.1	53.70
09-02-2016	1035	1040	1020	1025	15600	1021.9	1036.15	1133.467	1195.375	51.86
10-02-2016	1035	1035	1025	1035	8600	1022.7	1035.25	1130.9	1193.675	55.18
11-02-2016	1025	1035	1025	1035	14900	1023.6	1034.35	1128.433	1192	55.18
12-02-2016	1025	1030	1020	1020	11200	1024.1	1033.25	1125.967	1190.225	49.27
15-02-2016	1030	1030	1025	1025	3800	1024.8	1032	1123.533	1188.475	51.15
16-02-2016	1015	1020	1015	1020	6400	1025.2	1030.95	1121.033	1186.675	49.19
17-02-2016	1020	1030	1015	1015	43700	1024.9	1030.55	1118.533	1184.875	47.24
18-02-2016	1020	1055	1020	1020	19800	1022	1030	1116.033	1183.1	49.40
19-02-2016	1025	1030	1020	1020	38800	1021.3	1028.95	1113.5	1181.325	49.40
22-02-2016	1025	1025	1025	1025	1000	1020.7	1028.2	1111	1179.575	51.69
23-02-2016	1025	1025	1025	1025	2000	1020.3	1027.95	1108.467	1177.8	51.69
24-02-2016	1035	1035	1025	1025	2100	1020.2	1027.2	1106	1176.05	51.69
26-02-2016	1020	1020	1020	1020	7000	1020.2	1026	1103.467	1174.275	48.92
29-02-2016	1015	1035	1015	1035	700	1020.3	1025.35	1101.067	1172.575	56.46
01-03-2016	1035	1050	1025	1025	23600	1020.4	1024.6	1098.6	1170.825	51.05
02-03-2016	1010	1030	1010	1030	30600	1020.8	1024.35	1096.133	1169.075	53.45
03-03-2016	1035	1035	1025	1025	5100	1020.7	1024.1	1093.633	1167.325	50.77
04-03-2016	1035	1045	1035	1035	27800	1020.8	1023.85	1091.133	1165.625	55.57
07-03-2016	1020	1045	1020	1030	27300	1020.8	1023.55	1088.7	1163.9	52.80
08-03-2016	1045	1045	1030	1045	75100	1021	1023.55	1086.333	1162.25	59.35
10-03-2016	1040	1040	1020	1020	61600	1020.9	1023.25	1083.833	1160.475	47.51
11-03-2016	1045	1045	1025	1030	43800	1020.7	1022.55	1081.4	1158.775	51.67
14-03-2016	1040	1045	1030	1035	118100	1020.6	1022.15	1079	1157.1	53.64
15-03-2016	1035	1040	1025	1035	53000	1020.8	1021.75	1076.633	1155.425	53.64
16-03-2016	1030	1035	1020	1030	138800	1021	1021.25	1074.233	1153.725	51.21
17-03-2016	1030	1035	1030	1035	45100	1021.4	1021.05	1071.833	1152.05	53.48
18-03-2016	1040	1100	1030	1070	197300	1022.4	1021.45	1069.567	1150.55	65.55
21-03-2016	1070	1080	1070	1080	144800	1023.6	1022.05	1067.5	1149.1	68.09
22-03-2016	1070	1070	1055	1055	31800	1024.3	1022.3	1065.367	1147.525	56.79
23-03-2016	1055	1070	1045	1050	25400	1025	1022.55	1063.1	1145.925	54.83
24-03-2016	1060	1060	1055	1055	7400	1025.8	1022.9	1060.8	1144.3	56.45
28-03-2016	1055	1055	1050	1050	23000	1026.8	1023.15	1058.5	1142.65	54.35
29-03-2016	1070	1070	1050	1050	3100	1027.8	1023.5	1056.167	1140.975	54.35
30-03-2016	1070	1070	1055	1055	2500	1028.7	1023.85	1053.867	1139.275	56.24
31-03-2016	1065	1065	1050	1050	3800	1029.8	1024.1	1051.7	1137.55	53.84
01-04-2016	1055	1075	1055	1075	21900	1031.3	1024.55	1049.733	1136	62.46
04-04-2016	1050	1050	1050	1050	3100	1032.3	1024.9	1047.6	1134.325	52.01
05-04-2016	1075	1075	1045	1045	1100	1033.1	1025.2	1045.467	1132.675	50.20
06-04-2016	1050	1050	1050	1050	3200	1033.2	1025.45	1043.333	1131.05	52.00
07-04-2016	1050	1050	1045	1045	8700	1033.7	1025.85	1041.433	1129.25	50.05
08-04-2016	1035	1040	1035	1040	4800	1034.5	1026.15	1039.4	1127.4	48.11
11-04-2016	1040	1040	1035	1035	5800	1035.2	1026.45	1038	1125.625	46.18
12-04-2016	1035	1040	1035	1040	18000	1035.9	1026.8	1036.267	1123.825	48.41
13-04-2016	1040	1060	1035	1050	40900	1036.6	1027.25	1035.2	1122.05	52.63
14-04-2016	1050	1050	1050	1050	2500	1037.5	1027.7	1035.467	1120.3	52.63
15-04-2016	1035	1065	1035	1065	81700	1038.5	1028.3	1035.733	1118.7	58.53
18-04-2016	1040	1055	1035	1050	23900	1038.7	1028.8	1036.433	1117.025	51.61
19-04-2016	1035	1035	1020	1020	26100	1038.4	1029	1036.8	1115.125	41.13
20-04-2016	1030	1040	1025	1030	83400	1038.2	1029.45	1037.333	1113.325	45.13
21-04-2016	1040	1040	1040	1040	300	1038.4	1030	1037.733	1111.55	48.87
22-04-2016	1045	1045	1030	1030	47100	1038.5	1030.2	1036.933	1109.725	45.53
25-04-2016	1030	1050	1030	1050	1200	1038.8	1030.75	1036.433	1107.875	52.52
26-04-2016	1045	1045	1035	1035	37000	1038.8	1031.2	1035.833	1106.025	47.59
27-04-2016	1030	1040	1030	1040	5200	1039.2	1031.65	1035.233	1104.275	49.30
28-04-2016	1040	1040	1025	1025	45900	1039.2	1032	1034.4	1102.45	44.60
29-04-2016	1025	1035	1025	1035	2100	1039.5	1032.35	1033.8	1100.65	48.15
02-05-2016	1035	1040	1035	1040	30700	1040	1032.45	1033.7	1098.9	49.87
03-05-2016	1045	1045	1025	1030	7200	1040.2	1031.1	1033.4	1097.075	46.53
04-05-2016	1030	1030	1030	1030	100	1040.4	1030.85	1032.767	1095.225	46.53
09-05-2016	1030	1040	1025	1025	7900	1040.4	1030.55	1032.267	1093.35	44.79
10-05-2016	1030	1100	1020	1020	16800	1040.3	1030.3	1032.067	1091.425	43.06
11-05-2016	1040	1060	1035	1050	44000	1040.8	1030.5	1031.733	1089.7	54.45
12-05-2016	1040	1060	1025	1030	13600	1041	1030.6	1031	1087.85	47.61
13-05-2016	1030	1030	1030	1030	3200	1040.9	1030.6	1030.533	1086.025	47.61
16-05-2016	1025	1030	1025	1025	14500	1040.9	1030.65	1030.033	1084.175	45.94
17-05-2016	1030	1030	1030	1030	1100	1040.9	1030.85	1029.867	1082.325	47.91
18-05-2016	1030	1080	1025	1025	24800	1040.9	1030.8	1029.7	1080.45	46.10
19-05-2016	1025	1030	1025	1030	4100	1040.8	1030.8	1029.5	1078.55	48.21
20-05-2016	1020	1050	1020	1050	18300	1041.2	1031	1029.433	1076.825	55.68
23-05-2016	1040	1040	1030	1040	7600	1041.1	1031.05	1029.4	1075.025	51.66
24-05-2016	1040	1040	1035	1035	1000	1041.4	1031.15	1029.3	1073.225	49.74
25-05-2016	1040	1040	1040	1040	5000	1041.6	1031.15	1028.9	1071.45	51.68
26-05-2016	1035	1040	1030	1030	5300	1041.5	1031.05	1028.6	1069.625	47.71
27-05-2016	1030	1030	1025	1025	7200	1041.3	1031.05	1028.267	1067.8	45.81
30-05-2016	1040	1040	1035	1035	600	1041.4	1031.2	1027.967	1066.025	50.08
31-05-2016	1040	1055	1040	1045	48900	1041.6	1031.5	1027.9	1064.275	53.99
01-06-2016	1065	1080	1055	1055	11100	1041.3	1031.85	1028.067	1062.5	57.57
02-06-2016	1070	1130	1060	1120	309100	1042.1	1032.85	1028.733	1061.15	72.52
03-06-2016	1130	1165	1120	1160	314400	1044.2	1034.25	1029.6	1060.075	77.72
06-06-2016	1125	1165	1120	1165	86400	1046.5	1035.75	1030.533	1058.95	78.28
07-06-2016	1165	1170	1130	1165	18600	1048.7	1037.25	1031.5	1057.775	78.28
08-06-2016	1145	1165	1145	1160	17700	1050.9	1038.85	1032.4	1056.6	76.08
09-06-2016	1160	1185	1140	1165	25300	1053.2	1040.5	1033.4	1055.425	76.79
10-06-2016	1180	1195	1140	1140	31000	1054.9	1041.8	1034.2	1054.125	66.33
13-06-2016	1140	1175	1100	1135	31100	1056.6	1043.2	1034.933	1052.925	64.43
14-06-2016	1150	1155	1105	1105	7200	1057.2	1044.25	1035.433	1051.6	54.41
15-06-2016	1120	1155	1110	1150	19900	1059.2	1045.75	1036.333	1050.5	63.57
16-06-2016	1150	1250	1150	1245	183600	1063.2	1048.15	1037.867	1049.9	74.99
17-06-2016	1245	1325	1210	1255	72900	1067.3	1050.25	1039.4	1049.325	75.84
20-06-2016	1280	1320	1265	1290	85400	1072.2	1052.95	1041.3	1049.125	78.61
21-06-2016	1320	1320	1275	1275	28300	1076.9	1055.7	1043.067	1048.775	74.66
22-06-2016	1265	1265	1260	1260	3900	1081.4	1058.3	1044.767	1048.85	70.84
23-06-2016	1270	1300	1260	1260	11800	1085.8	1060.85	1046.467	1048.65	70.84
24-06-2016	1235	1300	1215	1255	29400	1089.9	1063.25	1048.133	1048.875	69.46
27-06-2016	1295	1295	1220	1220	27000	1093.3	1065.4	1049.567	1049.925	60.58
28-06-2016	1210	1240	1210	1215	2800	1096.3	1067.4	1050.967	1050.875	59.41
29-06-2016	1260	1265	1215	1260	8900	1100.5	1069.6	1052.7	1052.45	65.80
30-06-2016	1260	1290	1225	1290	5200	1105.9	1072.15	1054.633	1054.075	69.28
01-07-2016	1290	1300	1275	1275	6800	1110.8	1074.5	1056.567	1055.7	65.68
11-07-2016	1240	1275	1240	1270	199500	1115.4	1076.9	1058.467	1057.15	64.48
12-07-2016	1275	1305	1270	1295	58300	1120.7	1079.6	1060.367	1057.875	67.67
13-07-2016	1275	1280	1270	1270	49200	1125.1	1081.95	1062.2	1058.6	61.71
14-07-2016	1270	1310	1270	1310	12000	1130.6	1084.7	1064.333	1059.525	66.75
15-07-2016	1300	1410	1300	1350	53400	1136.8	1088	1066.7	1060.625	70.88
18-07-2016	1350	1435	1330	1420	155000	1144.7	1091.95	1069.567	1061.975	76.40
19-07-2016	1430	1575	1420	1485	419700	1153.7	1096.6	1072.8	1063.775	80.17
20-07-2016	1495	1565	1495	1500	76200	1162.9	1101.45	1075.933	1066	80.92
21-07-2016	1530	1530	1470	1490	53300	1172.1	1106.15	1078.1	1068.075	78.77
22-07-2016	1470	1500	1460	1480	29900	1181.1	1110.75	1080.933	1069.85	76.57
25-07-2016	1490	1500	1425	1475	41300	1190.1	1115.25	1083.733	1071.725	75.44
26-07-2016	1495	1495	1410	1460	14900	1198.9	1119.6	1086.5	1073.775	72.00
27-07-2016	1460	1460	1460	1460	10000	1207.1	1123.95	1089.367	1075.575	72.00
28-07-2016	1410	1410	1350	1400	46200	1214.5	1127.75	1091.9	1076.875	59.43
29-07-2016	1400	1440	1380	1385	58800	1221.6	1131.25	1094.267	1078.3	56.76
01-08-2016	1380	1410	1350	1395	193900	1229	1134.95	1096.767	1079.775	58.11
02-08-2016	1400	1415	1395	1400	76800	1236.4	1138.65	1099.367	1081.5	58.80
03-08-2016	1390	1400	1390	1400	18200	1243.9	1142.4	1101.833	1083.25	58.80
04-08-2016	1410	1435	1405	1435	81400	1252	1146.4	1104.533	1085.125	63.68
05-08-2016	1440	1495	1430	1485	188600	1260.7	1150.95	1107.567	1087.25	69.27
08-08-2016	1500	1525	1460	1460	39500	1269.1	1155.1	1110.4	1089.325	63.97
09-08-2016	1455	1455	1405	1420	47700	1276.8	1159.1	1113.033	1091.175	56.51
10-08-2016	1420	1460	1420	1460	4900	1285.2	1163.4	1115.833	1092.975	61.36
11-08-2016	1460	1460	1420	1455	4500	1293.7	1167.6	1118.6	1094.875	60.45
12-08-2016	1450	1450	1350	1395	41200	1301.1	1171.2	1121.067	1096.475	50.75
15-08-2016	1380	1385	1305	1315	55500	1306.7	1174.05	1123.033	1097.65	41.24
16-08-2016	1315	1395	1315	1315	35300	1312.1	1176.85	1125.033	1098.95	41.24
18-08-2016	1320	1350	1320	1350	17300	1318	1179.65	1127.233	1100.55	46.34
19-08-2016	1390	1440	1390	1400	47100	1323.6	1182.85	1129.767	1102.45	52.66
22-08-2016	1400	1400	1400	1400	9500	1328.4	1186.3	1132.3	1104.3	52.66
23-08-2016	1395	1430	1395	1430	4500	1333.7	1190.1	1135.067	1106.325	56.25
24-08-2016	1430	1430	1400	1425	17400	1338.9	1193.8	1137.8	1108.35	55.50
25-08-2016	1420	1420	1360	1360	17500	1342.9	1196.9	1140.2	1110.025	46.72
26-08-2016	1360	1360	1355	1355	22600	1346.7	1199.95	1142.567	1111.725	46.12
29-08-2016	1360	1360	1355	1355	22100	1351	1202.95	1144.867	1113.4	46.12
30-08-2016	1355	1395	1355	1390	16600	1356.1	1206.35	1147.5	1115.225	51.24
31-08-2016	1360	1380	1360	1380	3100	1361.6	1209.4	1150.033	1116.975	49.78
01-09-2016	1350	1400	1350	1390	45800	1366.4	1212.8	1152.633	1118.85	51.27
02-09-2016	1390	1390	1390	1390	13200	1369.3	1216.25	1155.2	1120.725	51.27
05-09-2016	1390	1390	1390	1390	100	1372	1219.65	1157.5	1122.55	51.27
06-09-2016	1390	1390	1350	1390	300	1374	1223.1	1159.967	1124.475	51.27
07-09-2016	1340	1340	1335	1340	7200	1375.3	1226.1	1162.233	1126.125	42.74
08-09-2016	1340	1340	1300	1300	18500	1376.1	1228.75	1164.233	1127.6	37.38
09-09-2016	1305	1305	1300	1300	500	1376.9	1231.35	1166.2	1129.075	37.38
13-09-2016	1300	1335	1300	1300	14900	1377.8	1233.85	1168.1	1130.55	37.38
14-09-2016	1300	1300	1270	1290	6500	1379.2	1236.25	1170	1131.975	35.97
15-09-2016	1290	1290	1290	1290	1700	1380.7	1238.5	1171.833	1133.4	35.97
16-09-2016	1275	1275	1270	1275	3800	1381	1240.75	1173.4	1134.775	33.76
19-09-2016	1255	1300	1255	1265	3300	1380.5	1243.2	1174.933	1136.1	32.33
20-09-2016	1270	1295	1270	1295	2000	1380.9	1245.85	1176.633	1137.65	40.47
21-09-2016	1295	1320	1295	1320	10200	1381.9	1248.65	1178.567	1139.325	46.26
22-09-2016	1315	1320	1315	1320	1500	1382.4	1251.55	1180.533	1140.875	46.26
23-09-2016	1295	1300	1260	1290	2300	1382.8	1253.95	1182.233	1142.35	40.74
26-09-2016	1270	1290	1270	1280	12700	1382.2	1256.4	1183.867	1143.8	39.07
27-09-2016	1290	1290	1270	1270	600	1380.6	1258.7	1185.533	1145.175	37.41
28-09-2016	1270	1275	1270	1270	18000	1377.6	1261.15	1187.167	1146.575	37.41
29-09-2016	1300	1300	1300	1300	1000	1373.9	1263.8	1189.033	1148.075	45.45
30-09-2016	1300	1300	1295	1300	5000	1369.9	1266.4	1190.933	1149.425	45.45
03-10-2016	1275	1275	1250	1250	25400	1365.1	1268.6	1192.467	1149.85	36.41
04-10-2016	1295	1295	1290	1290	5700	1361.3	1271.2	1194.267	1151.025	45.72
05-10-2016	1275	1275	1270	1270	700	1357.2	1273.65	1195.9	1152.1	42.38
06-10-2016	1270	1270	1245	1270	500	1353.4	1276.15	1197.533	1153.225	42.38
07-10-2016	1255	1260	1255	1255	7400	1349.3	1278.2	1199.067	1154.35	39.85
11-10-2016	1270	1270	1270	1270	1000	1346.7	1280.6	1200.733	1155.6	43.48
12-10-2016	1250	1250	1250	1250	10500	1344	1282.8	1202.167	1156.7	40.01
13-10-2016	1250	1300	1240	1255	31700	1341.2	1285.1	1203.7	1157.875	41.27
14-10-2016	1250	1260	1245	1245	28100	1338.1	1287.25	1205.133	1159.05	39.48
17-10-2016	1295	1295	1245	1285	10500	1335.8	1289.85	1206.867	1160.325	49.01
18-10-2016	1240	1240	1235	1240	14700	1331.9	1291.95	1208.233	1161.375	41.16
19-10-2016	1280	1280	1230	1235	9200	1326.9	1293.8	1209.6	1162.4	40.39
20-10-2016	1230	1235	1225	1225	4100	1322.2	1295.65	1210.8	1163.35	38.81
21-10-2016	1210	1215	1200	1200	18300	1317.8	1297.3	1212	1164.225	35.13
24-10-2016	1205	1220	1205	1220	13100	1313	1299.1	1213.267	1165.125	40.03
25-10-2016	1255	1275	1255	1260	8500	1309.1	1301.4	1214.767	1166.225	48.42
26-10-2016	1260	1260	1240	1240	8200	1306	1303.55	1216.133	1167.3	45.03
27-10-2016	1240	1240	1175	1220	38600	1304.1	1305.4	1217.4	1168.3	41.87
28-10-2016	1210	1210	1210	1210	100	1302	1307.05	1218.567	1169.275	40.35
31-10-2016	1180	1205	1180	1205	1000	1299.1	1308.55	1219.467	1170.2	39.57
01-11-2016	1160	1160	1150	1160	1600	1294.3	1308.95	1220	1170.9	33.36
02-11-2016	1160	1210	1160	1210	8600	1290.5	1309.45	1221.033	1171.85	43.90
03-11-2016	1245	1250	1200	1200	25500	1285.9	1309.8	1222.033	1172.775	42.45
04-11-2016	1225	1240	1225	1230	13900	1282	1310.45	1223.2	1173.85	47.99
07-11-2016	1220	1220	1205	1205	15600	1278.9	1310.9	1224.233	1174.875	44.18
08-11-2016	1205	1205	1180	1195	27700	1275.7	1311.2	1225.2	1175.85	42.71
09-11-2016	1195	1195	1110	1140	53400	1271.4	1311.2	1225.767	1176.5	35.71
10-11-2016	1150	1150	1145	1150	42600	1266.6	1311.35	1226.433	1177.275	37.71
11-11-2016	1150	1225	1100	1200	34500	1263	1312.3	1227.267	1178.275	46.65
14-11-2016	1185	1185	1185	1185	500	1258.9	1312.65	1228.167	1179.2	44.58
16-11-2016	1180	1180	1180	1180	2900	1254.7	1312	1229.067	1180.075	43.88
18-11-2016	1175	1175	1125	1125	1500	1249.4	1310.7	1229.567	1180.475	37.02
21-11-2016	1140	1140	1120	1120	9300	1244	1309	1230.067	1180.975	36.46
22-11-2016	1120	1210	1120	1170	25000	1240.6	1307.95	1230.933	1181.825	45.34
23-11-2016	1125	1180	1125	1170	3400	1238	1307.05	1231.833	1182.675	45.34
24-11-2016	1170	1170	1140	1140	10000	1234.8	1305.85	1232.5	1183.35	41.32
25-11-2016	1140	1140	1140	1140	2400	1231.6	1304.7	1233.1	1183.975	41.32
28-11-2016	1120	1120	1120	1120	9700	1228.2	1303.7	1233.567	1184.55	38.67
29-11-2016	1130	1130	1100	1120	32900	1224.8	1302.75	1233.933	1185.075	38.67
30-11-2016	1120	1200	1120	1120	34000	1221.7	1301.35	1234.4	1185.475	38.67
01-12-2016	1170	1170	1130	1130	20000	1219	1299.75	1235.133	1185.95	41.03
05-12-2016	1130	1130	1125	1125	5700	1215.6	1298.25	1235.767	1186.375	40.20
06-12-2016	1125	1125	1105	1125	43000	1211.7	1296.8	1236.333	1186.85	40.20
07-12-2016	1125	1125	1120	1120	17600	1207.7	1295.05	1236.933	1187.325	39.27
08-12-2016	1100	1125	1100	1125	25800	1204.4	1293.6	1237.433	1187.775	40.74
09-12-2016	1125	1125	1120	1120	33700	1201.2	1291.7	1238	1188.2	39.71
13-12-2016	1110	1110	1110	1110	10000	1198	1289.3	1238.467	1188.65	37.65
14-12-2016	1125	1125	1110	1110	10300	1194.8	1286.2	1239.033	1189.075	37.65
15-12-2016	1110	1110	1100	1110	38600	1191	1282.45	1239.533	1189.525	37.65
16-12-2016	1160	1200	1080	1080	108500	1186.6	1278.25	1239.8	1189.85	31.53
19-12-2016	1075	1075	1075	1075	1400	1183.1	1274.1	1240.1	1190.125	30.63
20-12-2016	1075	1075	1000	1020	56500	1177.7	1269.5	1240.033	1190.125	22.93
21-12-2016	1020	1020	1020	1020	15000	1172.7	1264.95	1240	1190.1	22.93
22-12-2016	1025	1025	1000	1000	14600	1167.3	1260.35	1239.867	1189.975	20.73
23-12-2016	1010	1045	1000	1045	15500	1163.1	1256.2	1239.833	1190.075	35.68
28-12-2016	1050	1050	1045	1045	6300	1158.6	1252.65	1239.933	1190.2	35.68
29-12-2016	1025	1025	1010	1010	94700	1153.8	1248.9	1239.8	1190.075	30.49
30-12-2016	1005	1010	1000	1000	87100	1148.7	1244.95	1239.633	1189.95	29.19
03-01-2017	1000	1020	1000	1020	33200	1144.2	1241.15	1239.567	1189.9	35.16
04-01-2017	1035	1050	1010	1040	48400	1139.3	1237.55	1239.667	1189.975	40.57
05-01-2017	1060	1060	1020	1020	10900	1134.9	1233.4	1239.6	1189.9	37.23
06-01-2017	1020	1060	1015	1020	15400	1130.6	1228.75	1239.4	1189.85	37.23
09-01-2017	1020	1040	1015	1040	83600	1126.9	1224.55	1239.4	1189.825	42.70
10-01-2017	1010	1040	1005	1020	76500	1123.3	1220.55	1239.3	1189.825	39.03
11-01-2017	1020	1040	1015	1035	68000	1119.6	1216.3	1239.267	1189.85	42.99
12-01-2017	1030	1040	1030	1035	6500	1115.1	1212.1	1239.3	1189.85	42.99
13-01-2017	1035	1070	1035	1050	22200	1111.3	1208.65	1239.467	1189.925	46.97
16-01-2017	1050	1100	1050	1100	79600	1108.9	1206.5	1239.9	1190.275	57.61
17-01-2017	1100	1115	1100	1110	49700	1106.9	1204.45	1240.333	1190.65	59.37
18-01-2017	1125	1130	1100	1100	20900	1104.8	1201.95	1240.633	1190.8	56.84
19-01-2017	1125	1125	1075	1100	12200	1103.6	1198.95	1240.5	1190.9	56.84
20-01-2017	1075	1075	1075	1075	3300	1100.9	1195.7	1239.933	1191	50.57
23-01-2017	1075	1075	1060	1065	4300	1098.2	1192.05	1239.267	1191.075	48.28
24-01-2017	1105	1105	1050	1060	45000	1094.8	1188.4	1238.567	1191.1	47.13
25-01-2017	1060	1090	1060	1090	3600	1092.5	1185.7	1238.1	1191.3	54.18
26-01-2017	1055	1110	1055	1080	3900	1090.2	1182.95	1237.533	1191.45	51.71
27-01-2017	1080	1080	1070	1070	13300	1088.8	1180.1	1237.067	1191.525	49.28
30-01-2017	1070	1070	1050	1050	20600	1086.8	1176.7	1236.5	1191.525	44.76
31-01-2017	1055	1055	1055	1055	200	1083.9	1173.45	1236.167	1191.425	46.09
01-02-2017	1060	1065	1060	1065	500	1081.5	1170.2	1235.6	1191.5	48.75
02-02-2017	1050	1180	1050	1150	102400	1080.9	1167.8	1234.967	1192.025	64.70
03-02-2017	1140	1180	1100	1125	40100	1080.9	1165.15	1234.1	1192.4	58.90
06-02-2017	1150	1150	1090	1130	34000	1081.1	1162.55	1233.033	1192.825	59.68
07-02-2017	1130	1130	1100	1100	35400	1079.7	1160.15	1231.867	1193.125	53.16
08-02-2017	1090	1140	1090	1130	44500	1078.9	1158.45	1231	1193.6	58.09
09-02-2017	1130	1130	1130	1130	16000	1078.7	1156.75	1230.133	1194.05	58.09
10-02-2017	1125	1135	1100	1100	28600	1077.9	1154.75	1229.1	1194.3	51.77
13-02-2017	1130	1130	1130	1130	3000	1078.1	1153.15	1228.5	1194.7	56.83
14-02-2017	1130	1130	1100	1130	59900	1078.3	1151.55	1227.933	1195.025	56.83
16-02-2017	1130	1130	1100	1100	27500	1077.9	1149.8	1226.867	1195.275	50.67
17-02-2017	1105	1105	1090	1090	84100	1077.1	1148.05	1225.533	1195.625	48.77
20-02-2017	1100	1100	1100	1100	4600	1076.6	1146.1	1224.367	1195.975	50.76
21-02-2017	1105	1105	1100	1100	27000	1076.1	1143.9	1223.233	1196.275	50.76
22-02-2017	1100	1100	1050	1055	64800	1074.8	1141.25	1221.633	1196.4	42.22
23-02-2017	1055	1080	1050	1080	1700	1073.9	1139.15	1220.367	1196.55	47.50
24-02-2017	1080	1080	1050	1055	25400	1072.6	1136.9	1218.667	1196.65	43.24
27-02-2017	1080	1080	1080	1080	300	1072	1135	1216.867	1196.85	48.24
28-02-2017	1080	1080	1080	1080	500	1071.4	1133.1	1214.6	1197.125	48.24
01-03-2017	1075	1080	1075	1080	23200	1070.8	1130.9	1211.9	1197.35	48.24
02-03-2017	1050	1070	1050	1070	16500	1070.6	1128.6	1209.033	1197.5	46.21
03-03-2017	1060	1060	1050	1050	36500	1070.1	1126.6	1206.1	1197.6	42.36
06-03-2017	1050	1070	1050	1070	14600	1071.1	1124.4	1203.367	1197.8	47.10
07-03-2017	1065	1080	1065	1075	21500	1072.2	1122.45	1200.7	1198.05	48.25
08-03-2017	1075	1075	1055	1055	2000	1073.3	1120.3	1198	1198.225	44.13
09-03-2017	1060	1060	1055	1055	35300	1073.5	1118.3	1195.3	1198.25	44.13
10-03-2017	1050	1050	1050	1050	21800	1073.6	1116.1	1192.967	1198.35	43.07
13-03-2017	1050	1050	1050	1050	200	1074.4	1114.1	1190.733	1198.45	43.07
14-03-2017	1050	1065	1050	1065	20200	1075.7	1112.2	1188.533	1198.65	47.48
15-03-2017	1050	1050	1040	1050	63600	1076.3	1110.25	1186.2	1198.75	43.82
16-03-2017	1050	1075	1050	1050	30500	1076.5	1107.9	1183.867	1198.875	43.82
17-03-2017	1065	1065	1050	1050	3100	1077.1	1106	1181.3	1198.975	43.82
20-03-2017	1070	1075	1060	1060	1400	1077.9	1104.25	1178.467	1199.025	47.21
21-03-2017	1055	1055	1055	1055	400	1078.2	1102.55	1175.767	1199.1	45.72
22-03-2017	1055	1085	1055	1070	35200	1079.2	1101.25	1173.433	1199.275	50.73
23-03-2017	1075	1090	1075	1075	40400	1080	1099.8	1170.867	1199.45	52.31
24-03-2017	1070	1090	1070	1070	2600	1080.7	1097.9	1168.3	1199.65	50.56
27-03-2017	1060	1250	1055	1250	68600	1084.7	1098	1167.333	1200.775	78.44
29-03-2017	1275	1275	1140	1155	105900	1085.8	1097.35	1166.267	1201.375	59.40
30-03-2017	1110	1200	1100	1190	56800	1087.4	1097.15	1165.433	1202.1	62.97
31-03-2017	1190	1200	1170	1170	47700	1088.8	1096.8	1164.233	1202.675	59.74
03-04-2017	1200	1240	1180	1190	85000	1090.6	1097.1	1162.833	1203.025	61.85
04-04-2017	1180	1195	1150	1195	64000	1093	1096.95	1161.467	1203.2	62.38
05-04-2017	1160	1215	1160	1185	17000	1095.4	1096.8	1159.833	1203.3	60.56
06-04-2017	1185	1195	1150	1175	12900	1097.7	1096.25	1158.167	1203.35	58.73
07-04-2017	1165	1175	1165	1175	1400	1099.4	1095.95	1156.933	1203.425	58.73
10-04-2017	1175	1200	1150	1175	75300	1101.3	1095.75	1155.733	1203.475	58.73
11-04-2017	1190	1190	1145	1145	35900	1102.8	1095.8	1154.333	1203.5	52.73
12-04-2017	1145	1170	1145	1150	33100	1104.8	1095.8	1152.733	1203.575	53.58
13-04-2017	1150	1165	1125	1125	16600	1106.2	1095.05	1151.033	1203.675	48.85
17-04-2017	1155	1205	1155	1185	136000	1108.6	1095.05	1149.667	1203.85	58.36
18-04-2017	1205	1220	1180	1180	82200	1109.2	1095.05	1148.267	1203.525	57.40
20-04-2017	1175	1180	1135	1160	125200	1109.9	1095.4	1146.733	1203.05	53.61
21-04-2017	1165	1165	1150	1150	3700	1110.3	1095.7	1145.133	1202.35	51.77
25-04-2017	1150	1200	1150	1190	2500	1112.1	1095.9	1144.133	1201.925	57.98
26-04-2017	1150	1195	1150	1195	29500	1113.4	1096.15	1143.433	1201.6	58.70
27-04-2017	1195	1225	1155	1220	60500	1115.2	1096.95	1142.9	1201.4	62.17
28-04-2017	1220	1220	1155	1195	73800	1117.1	1097.5	1142.2	1201.1	57.01
02-05-2017	1160	1190	1150	1185	54100	1118.2	1098.15	1141.5	1200.925	55.04
03-05-2017	1150	1190	1140	1150	105300	1118.6	1098.45	1140.567	1200.6	48.70
04-05-2017	1150	1150	1070	1085	55200	1118.3	1098.1	1139.3	1199.725	39.59
05-05-2017	1100	1100	1060	1060	20300	1117.7	1097.4	1137.933	1198.575	36.74
08-05-2017	1100	1100	1060	1060	3700	1116.9	1096.75	1136.367	1197.5	36.74
09-05-2017	1090	1090	1090	1090	15700	1116.7	1096.4	1134.833	1196.6	42.50
10-05-2017	1090	1095	1090	1090	5200	1117.4	1096.1	1133.3	1195.575	42.50
12-05-2017	1090	1100	1090	1100	1300	1117.8	1095.85	1132.033	1194.725	44.45
15-05-2017	1100	1100	1100	1100	2500	1118.7	1095.65	1130.833	1193.675	44.45
16-05-2017	1120	1120	1075	1075	9100	1118.6	1095.3	1129.533	1192.3	40.46
17-05-2017	1065	1065	1060	1060	30500	1118.2	1094.8	1128.133	1190.5	38.25
18-05-2017	1060	1060	1060	1060	12500	1117.8	1094.3	1126.533	1188.375	38.25
19-05-2017	1090	1100	1090	1100	2700	1118.4	1094.5	1125.2	1186.375	47.19
22-05-2017	1100	1120	1100	1110	22800	1119.6	1094.85	1124.267	1184.475	49.18
23-05-2017	1110	1120	1100	1120	41800	1120.6	1095.85	1123.133	1182.675	51.15
24-05-2017	1120	1120	1075	1080	15200	1120.7	1096.45	1121.867	1180.7	43.82
26-05-2017	1080	1100	1080	1080	11200	1121.2	1097.25	1120.6	1178.8	43.82
29-05-2017	1080	1080	1060	1060	41800	1121.3	1097.4	1119.3	1176.8	40.45
30-05-2017	1090	1100	1065	1075	6300	1121.8	1097.7	1118	1175.175	43.93
31-05-2017	1060	1070	1060	1070	4100	1122.2	1098.3	1116.8	1173.6	43.03
02-06-2017	1075	1095	1075	1090	22800	1122.7	1099.2	1115.7	1172.075	47.66
05-06-2017	1090	1110	1065	1100	41700	1123.7	1100	1114.733	1170.575	49.85
06-06-2017	1100	1100	1065	1065	8100	1124	1100.25	1113.267	1168.9	43.05
07-06-2017	1065	1090	1065	1070	13300	1124.4	1100.75	1112.133	1167.075	44.22
08-06-2017	1070	1070	1065	1065	6000	1124.5	1101.2	1111	1164.975	43.26
09-06-2017	1065	1085	1050	1070	5900	1124.8	1101.5	1109.967	1163.025	44.56
12-06-2017	1070	1070	1060	1060	16400	1124.6	1101.9	1109.033	1161.225	42.47
13-06-2017	1060	1060	1060	1060	200	1124.3	1102.15	1107.967	1159.225	42.47
14-06-2017	1055	1055	1055	1055	5300	1124	1102.35	1106.6	1157.225	41.35
16-06-2017	1055	1100	1055	1065	51700	1120.3	1102.5	1105.433	1155.575	44.51
19-06-2017	1080	1080	1065	1065	4100	1118.5	1102.15	1104.4	1154.325	44.51
20-06-2017	1065	1100	1065	1090	25200	1116.5	1101.95	1103.6	1153.2	52.00
21-06-2017	1085	1090	1060	1090	28300	1114.9	1101.85	1102.833	1151.9	52.00
22-06-2017	1090	1090	1075	1080	2900	1112.7	1101.65	1102.3	1150.3	48.93
03-07-2017	1090	1110	1090	1110	110000	1111	1102	1101.633	1148.85	57.10
04-07-2017	1115	1120	1110	1120	21600	1109.7	1102.55	1101.1	1147.3	59.43
05-07-2017	1120	1125	1110	1110	11200	1108.4	1103.05	1100.3	1145.725	56.15
06-07-2017	1120	1120	1120	1120	12700	1107.3	1103.35	1099.733	1144.525	58.61
07-07-2017	1120	1120	1120	1120	2900	1106.2	1103.75	1099.233	1143.35	58.61
10-07-2017	1120	1120	1120	1120	11000	1105.7	1104.25	1099.1	1142.175	58.61
11-07-2017	1100	1100	1100	1100	600	1104.7	1104.75	1098.767	1140.725	51.40
12-07-2017	1100	1110	1095	1105	8300	1104.3	1105.25	1098.133	1139.35	52.96
13-07-2017	1070	1080	1070	1070	6700	1102	1105.3	1097.367	1137.75	42.65
14-07-2017	1050	1055	1050	1050	63300	1099.4	1104.3	1096.5	1136.05	38.09
17-07-2017	1050	1055	1050	1055	4000	1097.3	1103.6	1096.033	1134.375	39.82
18-07-2017	1060	1060	1055	1060	31700	1095.5	1102.9	1095.633	1132.725	41.58
19-07-2017	1060	1090	1060	1070	41300	1093.1	1102.6	1094.967	1131.375	45.05
20-07-2017	1070	1070	1060	1070	6800	1090.6	1102	1094.3	1130.225	45.05
21-07-2017	1070	1070	1070	1070	3900	1087.6	1101.4	1093.833	1129.075	45.05
24-07-2017	1070	1070	1050	1060	10400	1084.9	1101	1093.3	1127.875	41.94
25-07-2017	1060	1080	1050	1050	58900	1082.2	1100.2	1092.833	1126.675	39.04
26-07-2017	1060	1060	1060	1060	300	1080.4	1099.5	1092.433	1125.525	43.27
27-07-2017	1060	1065	1050	1050	48800	1079.7	1099	1091.967	1124.4	40.26
28-07-2017	1050	1050	980	985	265000	1078.2	1097.95	1091	1123	27.09
31-07-2017	990	1000	985	985	31500	1076.7	1096.8	1090.067	1121.45	27.09
01-08-2017	980	1015	980	1005	47300	1075	1095.85	1089.267	1119.875	34.71
02-08-2017	1010	1035	1010	1020	85100	1073.6	1095.5	1088.6	1118.375	39.80
03-08-2017	1020	1035	1000	1035	111800	1072.3	1095.05	1088	1117.1	44.45
04-08-2017	1035	1100	1035	1055	69500	1071.4	1095.05	1087.567	1115.975	50.00
07-08-2017	1055	1065	1055	1065	1100	1071.2	1094.9	1087.267	1114.95	52.56
08-08-2017	1065	1065	1010	1010	1000	1070.2	1094.2	1086.6	1113.65	40.35
09-08-2017	1020	1070	1020	1060	16100	1070.2	1094	1086.267	1112.45	51.40
10-08-2017	1065	1065	1015	1020	3600	1068.6	1093.5	1085.867	1111.05	44.33
11-08-2017	1060	1075	1060	1075	24800	1067.9	1093.75	1085.867	1110.175	53.75
14-08-2017	1075	1075	1075	1075	500	1067	1093.8	1086.233	1109.1	53.75
15-08-2017	1075	1075	1050	1070	4600	1066.8	1093.75	1086.567	1108.1	52.81
16-08-2017	1050	1050	1000	1030	88300	1065.8	1093.5	1086.767	1106.9	45.88
18-08-2017	1035	1040	1030	1030	13500	1065.2	1093.25	1086.667	1105.775	45.88
21-08-2017	1040	1040	1010	1020	9800	1064.1	1092.95	1086.5	1104.525	44.20
22-08-2017	1020	1035	1015	1035	4700	1063.4	1092.8	1086.667	1103.45	47.32
23-08-2017	1040	1040	1040	1040	100	1062.4	1092.55	1086.933	1102.375	48.35
24-08-2017	1035	1040	1010	1010	7300	1060.6	1092.15	1086.867	1101.2	42.90
25-08-2017	1000	1035	1000	1025	74900	1059.8	1091.9	1086.767	1099.9	46.17
29-08-2017	1025	1035	1025	1030	15000	1059	1091.7	1086.833	1098.85	47.25
30-08-2017	1030	1040	1020	1020	6200	1058.1	1091.3	1086.833	1097.775	45.29
04-09-2017	1010	1010	1000	1005	2000	1056.8	1090.8	1086.6	1096.675	42.44
05-09-2017	1005	1005	1005	1005	250100	1055.7	1090.15	1086.5	1095.7	42.44
06-09-2017	1005	1005	1005	1005	46300	1054.6	1089.45	1086.3	1094.625	42.44
07-09-2017	1025	1035	1020	1020	55400	1053.9	1088.95	1086.2	1093.425	46.63
08-09-2017	1020	1020	1005	1020	2400	1053	1086.65	1086	1092.325	46.63
12-09-2017	1030	1030	1000	1010	3900	1051.9	1085.2	1085.4	1091.275	44.15
13-09-2017	1010	1050	1010	1030	62000	1050.7	1083.6	1084.867	1090.375	49.90
14-09-2017	1015	1015	1015	1015	100	1049.2	1082.05	1084.3	1089.425	46.07
15-09-2017	1020	1020	1010	1010	27000	1047.8	1080.25	1083.7	1088.675	44.83
18-09-2017	1040	1040	1010	1010	1100	1045.8	1078.4	1083.267	1087.675	44.83
19-09-2017	1010	1010	1010	1010	500	1043.6	1076.65	1082.9	1086.725	44.83
20-09-2017	1015	1015	1010	1010	2500	1041.6	1075	1082.567	1085.625	44.83
22-09-2017	1010	1020	1000	1000	19000	1039.2	1073.25	1081.967	1084.6	41.81
25-09-2017	1000	1000	980	980	30200	1036.4	1071.3	1081.3	1083.525	36.52
26-09-2017	980	980	980	980	6000	1033.6	1069.65	1080.7	1082.725	36.52
27-09-2017	980	1000	970	1000	6700	1031.6	1068.15	1080.367	1081.975	44.65
28-09-2017	1000	1000	990	990	11100	1029.3	1066.8	1079.933	1080.925	41.77
29-09-2017	980	980	980	980	100	1027.5	1064.75	1079.367	1079.9	39.05
02-10-2017	990	990	990	990	3500	1026.3	1062.85	1078.3	1078.95	43.04
03-10-2017	990	1000	990	1000	19400	1025.2	1061.25	1077.467	1078.325	46.79
04-10-2017	1010	1010	1000	1000	50700	1024	1059.75	1076.6	1077.725	46.79
05-10-2017	990	990	985	985	1600	1022.3	1057.7	1075.833	1076.8	41.98
06-10-2017	990	990	980	980	5500	1020.5	1055.55	1074.833	1075.85	40.49
09-10-2017	980	980	980	980	1000	1018.7	1053.15	1073.833	1075.05	40.49
10-10-2017	980	1020	980	1020	4500	1017.9	1051.4	1073.3	1074.45	55.25
11-10-2017	995	995	990	990	2900	1016.7	1049.45	1072.367	1073.8	46.03
12-10-2017	990	990	980	980	55100	1015.1	1047.75	1071.367	1073.1	43.43
13-10-2017	980	1030	980	1030	21800	1014.7	1047.2	1070.9	1072.65	56.63
16-10-2017	995	1000	990	990	2900	1014.8	1046.5	1070.233	1071.95	47.15
17-10-2017	990	1010	990	1005	800	1015.2	1045.95	1069.6	1071.35	50.50
18-10-2017	1005	1005	990	990	1500	1014.9	1044.95	1068.867	1070.675	47.27
19-10-2017	990	990	990	990	900	1014.3	1043.95	1068.433	1070.025	47.27
20-10-2017	995	995	990	995	6000	1013.5	1042.9	1067.867	1069.375	48.54
23-10-2017	995	1000	985	1000	29500	1012.4	1041.9	1067.5	1068.775	49.84
24-10-2017	1000	1010	1000	1010	1100	1011.3	1041.25	1067.033	1068.275	52.43
25-10-2017	985	1020	985	1020	14700	1011.5	1040.85	1066.633	1067.825	54.94
27-10-2017	1000	1010	1000	1010	10500	1010.5	1040.35	1066.167	1067.325	51.99
30-10-2017	1025	1025	1000	1010	400	1010.3	1039.45	1065.767	1066.975	51.99
31-10-2017	1010	1010	1010	1010	500	1009	1038.45	1065.5	1066.65	51.99
01-11-2017	1010	1010	985	1000	24300	1007.5	1037.25	1065.033	1066.55	48.72
02-11-2017	990	1000	985	990	13100	1005.9	1036.35	1064.467	1066.4	45.63
03-11-2017	985	985	980	980	7500	1004.9	1035.35	1063.967	1066.3	42.72
06-11-2017	1020	1020	950	960	204500	1003.5	1034.35	1063.333	1065.875	37.55
07-11-2017	990	990	975	980	4600	1002.7	1033.4	1062.867	1065.55	44.75
08-11-2017	980	980	960	960	20200	1001.2	1032.3	1062.267	1065.3	39.81
09-11-2017	980	980	965	965	39900	999.7	1031.05	1061.6	1065.125	41.55
10-11-2017	975	975	975	975	8300	999	1029.8	1061.1	1064.9	44.97
13-11-2017	975	980	975	980	13300	998.1	1028.95	1060.633	1064.6	46.65
14-11-2017	980	985	970	970	7400	996.9	1027.95	1060.1	1064.35	43.77
15-11-2017	970	970	960	960	900	995.7	1026.9	1059.433	1064.05	41.04
16-11-2017	975	980	975	975	22400	995.1	1025.95	1058.9	1063.725	46.44
17-11-2017	960	975	960	975	11700	994.5	1025.1	1058.267	1063.5	46.44
20-11-2017	975	985	965	965	78300	993.7	1024.15	1057.533	1063.15	43.37
21-11-2017	965	965	965	965	3100	992.6	1023.25	1056.833	1062.8	43.37
22-11-2017	965	985	965	985	37000	991.9	1022.45	1055.067	1062.475	50.89
23-11-2017	960	980	960	980	400	991.3	1021.6	1053.9	1061.875	49.14
24-11-2017	975	975	975	975	200	990.2	1020.45	1052.467	1061.2	47.37
27-11-2017	975	1000	975	1000	14200	989.9	1019.55	1051.333	1060.7	55.89
28-11-2017	980	980	975	975	5500	989.2	1018.5	1049.9	1060.075	47.60
29-11-2017	965	995	965	965	1800	988.3	1017.05	1048.367	1059.525	44.73
30-11-2017	965	970	965	970	1400	987.5	1015.55	1046.933	1059.05	46.47
04-12-2017	960	965	960	960	10100	986.5	1014.05	1045.5	1058.55	43.53
05-12-2017	960	960	940	940	58400	985.3	1012.25	1043.933	1057.8	38.31
06-12-2017	940	940	940	940	14700	984.5	1010.45	1042.367	1057.1	38.31
11-12-2017	930	935	920	925	3500	983.4	1008.5	1040.9	1056.375	34.69
12-12-2017	925	925	915	915	500	981.7	1006.65	1039.333	1055.7	32.49
13-12-2017	935	940	935	935	4700	980.6	1004.95	1038.067	1055.1	40.61
14-12-2017	935	950	935	950	1200	980	1003.75	1036.5	1054.525	45.87
15-12-2017	935	935	930	935	8000	978.9	1002.6	1034.867	1053.45	41.88
18-12-2017	910	910	910	910	22300	977.1	1001.15	1033.2	1052.375	36.22
19-12-2017	910	910	900	905	13600	975.2	999.6	1031.567	1051.25	35.19
20-12-2017	905	905	900	900	4700	973.5	997.9	1029.633	1050.25	34.15
21-12-2017	900	930	900	920	12000	972.3	996.4	1027.8	1049.2	41.59
22-12-2017	915	915	915	915	5100	971	994.85	1025.767	1048.125	40.36
27-12-2017	915	915	880	880	61000	968.2	993.05	1023.667	1047.025	33.02
28-12-2017	880	880	875	875	172700	965.9	991.3	1021.6	1045.75	32.12
29-12-2017	880	885	880	885	9900	964	989.55	1019.833	1044.525	35.88
02-01-2018	885	885	885	885	2200	961.1	987.9	1018.5	1043.45	35.88
03-01-2018	885	890	885	890	22700	959.1	986.95	1017.367	1042.45	37.88
04-01-2018	890	890	890	890	91200	956.8	986	1016.233	1041.4	37.88
05-01-2018	890	895	885	885	25800	954.7	984.8	1014.867	1040.325	36.56
08-01-2018	890	900	885	895	78100	952.8	983.55	1013.567	1039.525	40.99
09-01-2018	895	915	895	910	12600	951.1	982.3	1012.3	1038.675	46.97
10-01-2018	915	950	910	910	8200	949.3	980.85	1011.033	1037.95	46.97
11-01-2018	910	915	910	915	2400	947.4	979.35	1009.967	1037.125	48.97
12-01-2018	920	920	900	910	13000	945.2	978.35	1008.967	1036.275	47.06
15-01-2018	910	915	900	900	17600	943	976.75	1007.9	1035.375	43.41
16-01-2018	900	900	900	900	2000	940.8	975.55	1006.567	1034.525	43.41
17-01-2018	900	915	900	915	6700	938.9	973.95	1005.267	1033.85	50.13
18-01-2018	915	940	915	920	2300	937.3	972.4	1003.933	1033.1	52.17
19-01-2018	920	925	915	915	32900	935.8	970.85	1002.833	1032.3	49.97
22-01-2018	940	950	900	930	32300	934.8	969.85	1001.833	1031.675	55.97
23-01-2018	930	950	930	930	5100	934.2	968.85	1000.967	1031.05	55.97
24-01-2018	920	920	910	920	11100	933	967.85	999.933	1030.4	51.22
25-01-2018	910	920	910	920	51500	932.2	966.7	998.933	1029.75	51.22
26-01-2018	910	925	910	925	3600	931.4	965.55	997.833	1029.05	53.51
29-01-2018	930	940	925	925	19900	930.4	964.7	996.667	1028.425	53.51
30-01-2018	910	925	910	910	24500	929	963.55	995.633	1027.725	46.00
31-01-2018	910	910	910	910	35700	927.8	962.35	994.567	1027.025	46.00
01-02-2018	950	960	910	910	3000	926.8	961.25	993.533	1026.275	46.00
02-02-2018	915	920	915	915	1600	925.6	960.35	992.5	1025.575	48.98
05-02-2018	950	950	925	925	21100	924.6	959.55	991.6	1024.85	54.40
06-02-2018	920	920	900	920	26400	923.7	958.7	990.667	1024.075	51.46
07-02-2018	920	975	920	940	17200	923.2	957.9	989.9	1023.425	60.64
08-02-2018	940	960	940	950	9200	922.5	957.2	989.133	1021.925	64.27
09-02-2018	950	970	950	960	36000	922.1	956.7	988.433	1020.95	67.51
12-02-2018	960	995	955	970	89400	922	956.1	987.633	1019.85	70.39
13-02-2018	970	1000	970	975	53900	921.5	955.7	986.867	1018.875	71.74
14-02-2018	975	995	975	985	9600	921.7	955.45	986.233	1017.85	74.27
15-02-2018	955	990	955	985	26200	922.1	955.2	985.4	1016.8	74.27
19-02-2018	980	990	960	985	4000	922.4	954.95	984.5	1015.8	74.27
20-02-2018	985	985	955	960	14000	922.4	954.45	983.5	1014.725	58.05
21-02-2018	955	955	940	945	10600	922.5	953.9	982.333	1013.575	50.87
22-02-2018	945	945	935	935	12900	922.4	953.45	981.1	1012.375	46.72
23-02-2018	935	935	930	930	5300	922.5	952.95	979.833	1011.3	44.76
26-02-2018	930	930	900	930	97700	922.8	952.25	978.7	1010.2	44.76
27-02-2018	930	935	920	925	21200	922.6	951.6	977.5	1009.2	42.68
28-02-2018	925	930	925	930	3600	922.2	951.1	976.567	1007.925	45.41
01-03-2018	940	950	940	950	7400	922.5	950.7	975.9	1006.775	54.72
02-03-2018	945	945	910	935	38600	923	950.05	975.1	1005.65	48.09
05-03-2018	920	925	920	925	4700	923.4	949.3	974.2	1004.525	44.25
06-03-2018	920	925	920	925	23800	923.9	948.7	973.233	1003.2	44.25
07-03-2018	925	960	920	925	9700	924	948.15	972.267	1001.85	44.25
08-03-2018	925	925	915	915	11000	924	947.5	971.233	1000.325	40.23
09-03-2018	935	935	925	925	6100	924.9	946.55	970.333	998.975	45.56
12-03-2018	925	940	925	930	18200	926	945.95	969.533	997.7	48.05
13-03-2018	930	930	925	925	1500	926.8	945.4	968.633	996.575	45.79
14-03-2018	925	925	925	925	2100	927.6	944.35	967.8	995.775	45.79
16-03-2018	920	920	920	920	2700	928.2	943.65	967.367	995.075	43.43
19-03-2018	925	925	920	920	19300	928.8	942.8	966.933	994.375	43.43
20-03-2018	920	920	910	910	14900	929.3	942	966.3	993.475	38.78
21-03-2018	910	920	900	920	9800	929.8	941.3	965.633	992.625	45.10
22-03-2018	920	920	910	920	4200	930	940.55	964.867	991.725	45.10
23-03-2018	920	920	920	920	100	930.2	939.75	963.967	990.825	45.10
26-03-2018	915	920	910	920	3200	930.3	938.85	963	990.05	45.10
27-03-2018	920	930	920	930	2800	930.7	937.95	962.467	989.4	51.80
28-03-2018	925	925	925	925	500	931.2	937.1	961.567	988.725	48.61
29-03-2018	925	925	910	910	700	931.4	936.1	960.833	987.775	40.54
02-04-2018	890	920	890	895	19800	931	934.95	959.633	986.7	34.38
03-04-2018	900	930	900	930	2000	931.2	934.25	958.667	985.75	52.50
04-04-2018	930	930	930	930	100	931.5	933.65	957.733	985	52.50
05-04-2018	920	920	900	900	10600	930.9	932.85	956.867	984.1	41.19
06-04-2018	900	900	900	900	10200	930.3	932.25	956	983.3	41.19
09-04-2018	925	925	900	920	3500	930.3	931.65	955.333	982.525	49.59
10-04-2018	920	925	900	905	19000	930	931.1	954.467	981.7	44.46
11-04-2018	905	910	905	910	41800	929.7	930.55	953.6	980.8	46.45
12-04-2018	910	930	910	930	27400	929.8	930.1	953.067	979.95	53.60
13-04-2018	930	955	930	950	42700	930.6	929.8	952.567	979.375	59.43
16-04-2018	945	955	945	950	59000	931.4	929.6	952.033	978.775	59.43
17-04-2018	950	955	950	950	16700	932.2	929.5	951.567	978.2	59.43
18-04-2018	950	960	940	940	44400	932.7	929.15	951.133	977.55	55.11
19-04-2018	940	940	940	940	6500	933	928.8	950.7	976.95	55.11
20-04-2018	945	945	935	935	1700	933.3	928.5	950.233	976.325	52.87
23-04-2018	950	960	930	950	10000	933.5	928.35	949.767	975.8	58.33
24-04-2018	935	945	935	935	14200	933.2	927.85	949.2	975.15	51.86
25-04-2018	930	975	930	930	38800	932.6	927.35	948.667	974.475	49.88
26-04-2018	910	950	910	950	6500	932.2	927.1	948.133	973.775	56.97
27-04-2018	950	950	910	910	3300	930.9	926.2	947.433	972.875	43.67
30-04-2018	910	910	910	910	10200	929.4	925.55	946.767	972.025	43.67
02-05-2018	910	915	900	915	58000	928	925.05	946.133	971.05	45.51
03-05-2018	940	940	900	905	112500	926.4	924.4	945.433	969.975	42.51
04-05-2018	900	925	900	920	98900	925.6	924	944.833	969.025	48.04
07-05-2018	930	930	900	905	98900	924.8	923.65	944.2	967.95	43.53
08-05-2018	905	910	905	910	26600	924.3	923.35	943.733	966.9	45.37
09-05-2018	910	925	910	925	16400	924.2	923.35	943.367	965.925	50.58
11-05-2018	925	925	925	925	200	924.1	923.45	942.867	965.05	50.58
14-05-2018	905	930	905	930	13200	924.2	923.4	942.467	964.175	52.33
15-05-2018	915	925	915	925	4400	924.1	923.15	942.1	963.45	50.41
16-05-2018	925	925	900	900	27400	923.1	922.8	941.5	962.7	42.06
17-05-2018	930	930	920	925	14100	922.9	922.95	941	962.05	50.83
18-05-2018	930	930	905	915	66600	922.7	923.05	940.433	961.325	47.72
21-05-2018	900	925	900	915	32300	922.5	923.2	939.967	960.55	47.72
22-05-2018	915	930	915	920	61000	922.4	923.2	939.567	959.8	49.51
23-05-2018	920	925	920	925	6000	922.6	923.3	939.2	959.075	51.31
24-05-2018	925	930	925	925	20400	922.6	923.75	938.567	958.4	51.31
25-05-2018	935	975	925	950	28800	923	924.5	938.3	957.9	59.64
28-05-2018	960	960	905	940	33900	923.3	925.05	938.033	957.3	55.54
30-05-2018	960	960	935	935	3500	923.5	925.55	937.4	956.725	53.56
31-05-2018	925	935	915	935	114400	923.8	926	937.033	956.475	53.56
04-06-2018	925	945	925	945	6300	924.3	926.55	936.633	956.275	57.11
05-06-2018	945	945	920	920	5300	924.5	926.9	936.167	955.85	47.37
06-06-2018	920	970	920	950	3000	925.1	927.45	935.9	955.5	56.88
07-06-2018	940	940	930	935	11100	925.4	927.7	935.5	955	51.83
08-06-2018	930	930	930	930	19000	925.6	927.9	935.033	954.375	50.24
20-06-2018	920	930	920	930	2100	925.8	928.05	934.5	953.7	50.24
21-06-2018	940	970	940	940	2300	926	928.35	933.967	953.35	53.56
22-06-2018	940	940	940	940	77100	926.3	928.75	933.5	952.75	53.56
25-06-2018	940	940	920	920	28200	926.5	928.95	932.9	952.25	46.38
26-06-2018	920	920	900	915	9800	926.9	928.95	932.267	951.45	44.76
27-06-2018	915	915	915	915	600	926.6	928.9	931.7	950.65	44.76
28-06-2018	915	920	915	915	15500	926.3	928.9	931.2	949.875	44.76
29-06-2018	915	950	915	950	107500	927.3	929.1	931	949.475	57.66
02-07-2018	950	950	950	950	6100	928.3	929.3	930.933	949.075	57.66
03-07-2018	920	920	910	910	67200	928.1	929.2	930.467	948.525	44.03
04-07-2018	925	925	900	900	49100	928	929	930.067	947.85	41.40
05-07-2018	905	905	905	905	100	927.9	928.8	929.667	947.175	43.23
06-07-2018	945	945	925	940	7200	928.1	928.95	929.433	946.825	54.04
09-07-2018	940	940	940	940	7900	927.9	929.25	929.167	946.4	54.04
10-07-2018	930	930	930	930	3000	927.5	929.45	928.9	945.9	50.83
11-07-2018	930	935	905	935	10700	927.2	929.7	928.733	945.475	52.35
12-07-2018	915	920	905	905	49300	926.5	929.6	928.267	944.975	43.62
13-07-2018	905	935	905	935	22500	926.4	929.7	928	944.625	52.21
17-07-2018	925	925	920	920	1300	926.1	929.7	927.7	944.2	48.25
18-07-2018	920	925	905	905	5200	925.2	929.35	927.3	943.625	44.61
19-07-2018	905	905	905	905	2500	924.6	928.9	926.767	943.05	44.61
20-07-2018	910	920	905	915	2400	924.3	928.45	926.333	942.575	47.66
23-07-2018	915	915	915	915	1700	923.6	927.9	925.933	942	47.66
24-07-2018	905	920	900	920	8000	923.8	927.35	925.4	941.525	49.29
25-07-2018	915	925	915	925	10300	924.1	926.75	925.067	941.1	50.92
26-07-2018	930	935	900	925	12500	924.3	926.15	924.8	940.675	50.92
27-07-2018	910	920	910	920	16500	924.6	925.5	924.467	940.225	49.08
30-07-2018	925	925	925	925	2900	924.7	925.15	924.233	939.8	50.99
31-07-2018	925	935	925	935	1300	925.3	925.05	924.2	939.475	54.64
01-08-2018	935	935	900	900	14000	925.1	924.7	923.933	939.075	42.66
02-08-2018	920	975	910	930	63100	925.2	924.7	923.967	938.825	52.31
03-08-2018	960	970	945	945	75100	925.6	924.85	924.167	938.55	56.28
06-08-2018	945	945	930	940	3500	925.8	925	924.2	938.3	54.65
07-08-2018	940	940	925	925	5400	925.8	924.95	924.033	938.025	49.97
08-08-2018	925	930	925	930	4100	926.4	924.75	924	937.725	51.46
09-08-2018	930	955	920	955	55000	927	924.95	924.3	937.5	58.17
10-08-2018	955	955	910	935	13400	927.4	925.05	924.5	937.175	51.98
13-08-2018	935	935	915	925	3400	927.6	925.05	924.667	936.875	49.16
14-08-2018	925	925	910	925	5500	927.7	925.05	924.7	936.6	49.16
15-08-2018	915	925	910	920	10600	927.6	925.1	924.733	936.3	47.66
16-08-2018	915	935	915	935	2900	927.8	925.2	925.1	935.875	52.36
20-08-2018	945	945	940	940	500	927.6	925.3	925.533	935.625	53.84
21-08-2018	945	945	930	930	12900	927.4	925.35	925.833	935.375	50.45
23-08-2018	930	930	915	915	5500	927	925.25	926.033	934.8	45.80
24-08-2018	915	915	915	915	500	926.6	925.2	926.2	934.425	45.80
27-08-2018	915	930	910	930	13800	926.3	925.3	926.467	934.05	51.04
28-08-2018	930	930	930	930	5000	926.5	925.5	926.767	933.75	51.04
29-08-2018	935	935	915	920	5500	925.9	925.5	926.933	933.4	47.49
30-08-2018	915	915	910	915	8400	925.5	925.45	926.967	933	45.77
31-08-2018	910	910	910	910	800	925.1	925.35	926.967	932.55	44.06
03-09-2018	910	915	910	915	4000	924.8	925.3	926.967	932.075	46.23
04-09-2018	910	915	910	915	7400	924.3	925.15	927	931.55	46.23
05-09-2018	925	925	905	905	32500	923.6	924.95	927.033	931.025	42.42
06-09-2018	910	910	910	910	400	923.4	924.95	927.1	930.525	44.86
07-09-2018	925	925	925	925	2000	923.6	925.25	927.167	930.1	51.52
10-09-2018	900	905	900	905	8600	923.4	925	927.067	929.625	43.91
12-09-2018	905	960	905	940	27300	923.9	925.1	927.233	929.375	56.13
13-09-2018	940	940	900	930	34100	923.5	925.4	927.233	929.125	52.60
14-09-2018	940	965	930	955	94000	923.6	925.95	927.4	929.1	59.46
17-09-2018	960	975	935	945	21100	924.3	926.2	927.567	928.925	55.97
18-09-2018	950	975	920	960	50500	925.5	926.75	927.833	928.925	59.78
19-09-2018	960	1095	960	1000	314600	927.4	927.65	928.333	929.1	67.79
20-09-2018	1000	1050	965	980	137000	928.2	928.15	928.7	929.125	61.22
21-09-2018	980	1000	930	930	167800	928	927.95	928.833	928.875	48.57
24-09-2018	930	960	930	930	54100	928	927.75	928.967	928.675	48.57
25-09-2018	950	950	905	930	22200	927.9	927.55	929.1	928.525	48.57
26-09-2018	950	960	935	945	12300	928.7	927.6	929.3	928.375	52.26
27-09-2018	945	945	925	925	10100	928.5	927.45	929.3	928.125	47.37
28-09-2018	920	935	920	920	39500	928.5	927.3	929.3	927.9	46.21
01-10-2018	920	920	915	920	22300	928.8	927	929.167	927.675	46.21
02-10-2018	920	925	915	920	39000	929.1	926.85	928.967	927.35	46.21
03-10-2018	925	925	910	925	14300	929.3	926.8	928.733	927.075	47.81
04-10-2018	905	915	900	910	10000	929.2	926.4	928.333	926.75	43.61
05-10-2018	910	910	900	905	27300	928.9	926.35	927.867	926.275	42.28
08-10-2018	915	915	910	915	10200	928.7	926.4	927.4	925.975	45.85
10-10-2018	915	915	900	905	15200	928.3	926.3	926.867	925.675	42.99
11-10-2018	900	920	895	920	28300	928.3	926.45	926.433	925.425	48.20
12-10-2018	920	920	900	910	6800	928	926.35	926.1	925.175	45.23
15-10-2018	910	920	910	910	3200	927.5	926.4	925.867	925.025	45.23
16-10-2018	905	910	900	910	13200	927.7	926.4	925.7	924.875	45.23
17-10-2018	900	905	900	905	1500	927.2	926.2	925.533	924.775	43.56
18-10-2018	900	915	900	900	3200	926.3	925.95	925.333	924.7	41.88
19-10-2018	905	915	905	915	700	925.8	925.8	925.267	924.6	48.30
22-10-2018	915	915	905	905	2200	925.4	925.6	925.1	924.375	44.75
23-10-2018	905	905	900	900	15300	924.8	925.6	924.767	924.2	43.05
24-10-2018	900	910	900	910	11200	923.9	925.45	924.6	924.2	47.36
25-10-2018	910	910	900	900	1800	923.2	925.3	924.433	924.175	43.79
26-10-2018	900	900	895	895	32500	922.6	925.1	924.233	924.15	42.08
29-10-2018	895	895	895	895	1300	922	924.85	924.033	924.025	42.08
30-10-2018	900	915	895	895	2500	921.5	924.55	923.9	923.925	42.08
31-10-2018	895	895	890	890	12400	920.6	924.2	923.667	923.975	40.13
01-11-2018	900	900	885	885	5100	919.5	923.55	923.367	924.025	38.22
02-11-2018	885	910	885	910	2300	919.1	923.25	923.267	924.15	50.83
05-11-2018	910	910	895	895	2500	918.7	922.85	923.067	924.2	44.91
06-11-2018	895	900	880	900	6800	918.4	922.5	922.933	924.25	47.12
07-11-2018	900	900	900	900	1100	917.8	922.05	922.8	924.3	47.12
08-11-2018	900	905	900	905	22200	917.3	921.9	922.767	924.4	49.47
12-11-2018	905	905	890	895	4000	916.8	921.35	922.6	924.4	45.14
13-11-2018	890	890	880	885	20200	916.2	920.85	922.367	924.275	41.26
14-11-2018	885	900	880	900	62700	916	920.55	922.233	924.225	48.43
15-11-2018	890	910	890	910	10700	915.9	920.35	922.167	924.2	52.59
16-11-2018	910	970	910	950	189400	916.6	920.45	922.3	924.4	64.80
19-11-2018	950	960	930	960	20100	917.7	920.65	922.533	924.7	67.09
21-11-2018	940	960	940	950	1100	918.5	920.95	922.8	924.95	62.71
22-11-2018	940	950	940	950	14200	919	921.3	923.167	925.125	62.71
23-11-2018	930	950	930	950	3200	919.9	921.65	923.3	925.275	62.71
26-11-2018	945	950	945	950	300	920.1	922	923.433	925.45	62.71
27-11-2018	950	950	920	920	8700	919.9	921.7	923.567	925.4	49.63
28-11-2018	920	920	910	910	10000	919	921.3	923.633	925.3	46.17
29-11-2018	940	940	910	910	20500	918.3	921.3	923.567	925.25	46.17
30-11-2018	910	950	910	910	11000	917.3	921.4	923.6	925.2	46.17
03-12-2018	910	930	910	930	7200	915.9	921.65	923.733	925.225	54.15
04-12-2018	930	940	900	900	13100	914.3	921.25	923.533	925.1	43.69
05-12-2018	900	910	900	910	6400	913.9	920.95	923.267	925.1	47.34
06-12-2018	910	935	910	935	18200	914	921	923.167	925.225	55.17
07-12-2018	910	935	910	910	3800	913.6	920.75	922.9	925.225	47.56
10-12-2018	910	910	910	910	18800	912.9	920.8	922.7	925.2	47.56
11-12-2018	910	910	910	910	1000	912.6	920.55	922.5	925.125	47.56
12-12-2018	910	935	910	935	300	912.9	920.7	922.5	925.2	55.27
13-12-2018	910	930	910	930	5700	913.1	920.95	922.367	925.15	53.57
14-12-2018	935	935	910	930	5700	913.3	921.2	922.333	925.05	53.57
17-12-2018	930	930	900	920	63600	913.2	921.25	922.267	924.85	50.01
18-12-2018	920	920	910	910	200	913.2	921.2	922	924.55	46.67
19-12-2018	910	910	895	900	105400	913.1	921	921.933	924.175	43.54
20-12-2018	900	900	900	900	200	912.8	920.75	921.867	923.75	43.54
21-12-2018	900	925	900	925	7400	913.2	920.75	921.933	923.45	52.73
26-12-2018	905	905	900	900	8200	912.8	920.55	921.9	923.025	44.86
27-12-2018	900	935	900	910	11700	912.8	920.4	921.833	922.775	48.19
28-12-2018	910	920	910	920	3000	913	920.25	921.933	922.65	51.36
02-01-2019	920	920	900	905	14300	912.9	920.3	921.9	922.5	46.75
03-01-2019	905	930	900	905	39100	912.9	920.05	921.767	922.375	46.75
04-01-2019	900	900	900	900	20200	912.9	919.6	921.6	922.225	45.18
07-01-2019	900	900	900	900	2300	912.6	919.2	921.4	922.1	45.18
08-01-2019	905	905	900	900	78300	912.5	918.95	921.233	921.95	45.18
09-01-2019	905	910	895	910	6400	912.7	918.75	921.3	921.75	49.42
10-01-2019	910	910	895	905	43000	912.6	918.25	921.167	921.6	47.44
11-01-2019	910	910	895	895	37700	912.5	917.85	921.033	921.45	43.68
14-01-2019	900	900	900	900	21400	912.6	917.6	920.933	921.325	45.99
15-01-2019	900	930	880	905	57600	912.8	917.4	920.833	921.225	48.27
16-01-2019	905	935	890	890	81900	912.7	917.1	920.6	921.1	42.47
17-01-2019	890	900	890	895	6400	912.8	916.7	920.4	920.95	44.85
18-01-2019	895	925	895	920	45500	913.5	916.5	920.2	920.9	54.89
21-01-2019	920	950	910	935	96200	914	916.55	920.167	920.95	59.63
22-01-2019	945	950	930	935	108200	914.8	916.75	920.167	921	59.63
23-01-2019	935	945	895	915	175800	915.1	916.75	920.033	920.975	51.29
24-01-2019	915	930	910	925	16600	915.6	916.7	919.9	921	54.70
25-01-2019	925	955	925	940	137300	916.3	916.8	920.033	921.15	59.31
28-01-2019	950	1175	950	1100	1149300	920.4	918.6	921.033	922.05	81.23
29-01-2019	1100	1275	1100	1200	1141400	926.7	921.45	922.8	923.45	86.22
30-01-2019	1200	1220	1120	1145	402100	931.6	923.8	924.233	924.575	74.48
31-01-2019	1145	1150	1050	1070	348900	934.8	925.35	925.167	925.325	62.07
01-02-2019	1070	1125	1060	1125	67900	938.3	927.45	926.4	926.3	66.48
04-02-2019	1120	1150	1080	1080	77800	940.7	929.2	927.333	927.075	60.30
06-02-2019	1100	1115	1080	1080	66300	943.3	930.9	928.4	927.925	60.30
07-02-2019	1090	1125	1080	1090	151000	946.1	932.55	929.567	928.9	61.23
08-02-2019	1090	1160	1080	1100	266300	949.1	934.5	930.8	929.75	62.19
11-02-2019	1140	1140	1085	1095	222100	952	936.05	932	930.575	61.37
12-02-2019	1095	1110	1070	1110	104600	955.8	937.85	933.067	931.625	62.94
13-02-2019	1110	1110	1075	1080	27100	959.2	939.1	933.933	932.525	57.89
14-02-2019	1080	1090	1015	1015	79500	961.3	939.8	934.633	933	48.76
15-02-2019	1015	1015	980	1015	85000	963.4	940.35	935.4	933.55	48.76
18-02-2019	1015	1030	980	1030	151900	965.4	940.65	936.233	934.15	50.84
19-02-2019	1025	1025	985	1000	78300	967.4	940.85	936.633	934.5	46.76
20-02-2019	1000	1005	980	995	78900	969.1	941.5	937	934.725	46.10
21-02-2019	995	1015	980	985	97100	970.1	942.05	937.367	934.9	44.73
22-02-2019	985	995	980	995	34300	971.8	942.7	937.767	935.125	46.44
25-02-2019	995	1030	975	975	181500	973.1	943	938.233	935.3	43.54
26-02-2019	980	990	970	975	113100	974.4	943.5	938.5	935.475	43.54
27-02-2019	975	1015	975	995	136500	975.6	944.25	939	935.775	47.35
28-02-2019	1015	1015	985	985	55100	976.7	944.9	939.533	935.95	45.69
01-03-2019	985	1000	985	990	46300	977.9	945.6	940.1	936.225	46.70
04-03-2019	990	1005	990	995	24200	979.4	946.3	940.633	936.55	47.74
05-03-2019	980	1100	975	1100	109900	983.2	948.2	941.867	937.3	63.79
06-03-2019	1100	1100	1005	1050	24400	986.2	949.65	942.733	938	55.11
08-03-2019	1050	1075	1025	1055	47700	989.3	951.05	943.6	938.725	55.76
11-03-2019	1055	1070	1020	1035	35500	991.5	952.35	944.333	939.325	52.49
12-03-2019	1035	1045	1015	1035	20200	994.2	953.5	945.1	939.975	52.49
13-03-2019	1035	1050	1000	1035	26100	996.7	954.75	945.833	940.55	52.49
14-03-2019	1040	1040	1010	1035	26700	999	956	946.5	941.2	52.49
15-03-2019	1035	1045	1000	1030	33100	1001.5	957.2	947.367	941.8	51.48
18-03-2019	1040	1040	1010	1040	23600	1004.2	958.55	948.1	942.375	53.42
19-03-2019	1010	1050	1010	1040	46000	1007	959.95	948.733	942.95	53.42
20-03-2019	1040	1050	1020	1050	14400	1010	961.3	949.467	943.55	55.48
21-03-2019	1050	1055	1030	1050	53600	1013	962.75	950.3	944.175	55.48
22-03-2019	1050	1140	1050	1110	270100	1017	964.85	951.5	945.225	65.96
25-03-2019	1110	1130	1060	1110	160700	1021.1	966.85	952.533	946.15	65.96
26-03-2019	1090	1110	1075	1085	97500	1024.9	968.7	953.533	947	59.22
27-03-2019	1085	1085	1055	1055	95900	1028	970.3	954.4	947.7	52.32
28-03-2019	1085	1135	1065	1070	65400	1031.3	972.05	955.367	948.45	55.13
29-03-2019	1085	1105	1060	1090	32600	1035.3	974	956.5	949.275	58.64
01-04-2019	1090	1100	1060	1085	35400	1039.1	975.95	957.5	950.075	57.43
02-04-2019	1100	1135	1085	1105	125700	1042.8	978.15	958.6	950.85	60.91
04-04-2019	1105	1125	1080	1125	117500	1046.6	980.3	959.9	951.775	64.06
05-04-2019	1125	1130	1110	1110	34100	1050.1	982.45	961.2	952.65	60.14
08-04-2019	1100	1110	1080	1100	20400	1053.8	984.45	962.433	953.475	57.61
09-04-2019	1105	1130	1090	1120	128900	1057.7	986.65	963.7	954.35	61.13
10-04-2019	1110	1120	1100	1115	31800	1061.2	988.75	964.933	955.325	59.80
11-04-2019	1100	1120	1085	1100	23600	1061.2	990.8	966.133	956.075	55.84
12-04-2019	1100	1110	1065	1095	23500	1059.1	992.9	967.333	956.875	54.55
15-04-2019	1090	1095	1065	1085	25600	1057.9	994.75	968.5	957.65	51.96
16-04-2019	1085	1100	1065	1070	72400	1057.9	996.35	969.533	958.35	48.25
18-04-2019	1070	1105	1070	1100	160800	1057.4	997.85	970.767	959.15	55.14
22-04-2019	1100	1130	1080	1100	27300	1057.8	999.25	972.067	959.95	55.14
23-04-2019	1120	1130	1065	1065	150300	1057.5	1000.4	973.1	960.675	46.72
24-04-2019	1065	1095	1065	1095	84300	1057.6	1001.85	974.233	961.575	53.30
25-04-2019	1065	1095	1030	1075	111200	1057.1	1003.1	975.367	962.375	48.96
26-04-2019	1080	1080	1070	1075	6800	1056.7	1004.35	976.267	963.175	48.96
29-04-2019	1075	1095	1050	1085	21600	1056.2	1006	977.3	963.85	51.26
30-04-2019	1070	1095	1055	1090	44500	1056.4	1007.8	978.2	964.55	52.42
02-05-2019	1090	1090	1035	1040	110800	1056.9	1009.1	978.833	965.2	41.76
03-05-2019	1040	1055	1000	1030	77700	1057.2	1010.3	979.3	965.85	40.01
06-05-2019	1000	1040	995	1020	170400	1057	1011.2	979.433	966.425	38.28
07-05-2019	1040	1060	1020	1050	98800	1058	1012.7	979.9	966.975	45.84
08-05-2019	1055	1120	1050	1050	175900	1059.1	1014.1	980.7	967.525	45.84
09-05-2019	1090	1090	1045	1045	12900	1060.3	1015.2	981.467	968.1	44.78
10-05-2019	1045	1045	1040	1040	2500	1061.2	1016.5	982.2	968.625	43.69
13-05-2019	1090	1090	1010	1010	17400	1061.9	1017.5	982.633	969.15	37.76
14-05-2019	1000	1050	1000	1005	30100	1062.5	1018.45	983.167	969.5	36.86
15-05-2019	1035	1035	995	1025	42200	1063.1	1019.35	983.867	970.025	42.73
16-05-2019	1025	1040	1025	1040	15800	1064.2	1020.45	984.667	970.7	46.73
17-05-2019	1030	1045	1025	1045	7300	1065.3	1021.6	985.5	971.4	48.03
20-05-2019	1045	1045	1010	1025	29300	1065.9	1022.65	986.167	971.95	43.45
21-05-2019	1025	1030	1010	1010	9800	1064.1	1023.65	986.833	972.425	40.35
22-05-2019	1010	1035	1005	1035	16200	1063.8	1025	987.7	973	47.13
23-05-2019	1035	1050	1035	1040	14100	1063.5	1026.4	988.533	973.575	48.40
24-05-2019	1050	1050	1045	1045	3700	1063.7	1027.6	989.467	974.175	49.69
27-05-2019	1030	1035	1030	1030	34600	1063.6	1028.9	990.2	974.725	45.96
28-05-2019	1030	1055	1025	1055	4200	1064	1030.35	991.167	975.375	52.38
29-05-2019	1060	1060	1015	1050	19400	1064.3	1031.65	992.1	975.95	51.07
31-05-2019	1075	1075	1020	1030	500	1064.3	1032.9	992.9	976.6	46.12
10-06-2019	1050	1050	1030	1050	9000	1064.5	1034.35	993.867	977.2	51.21
11-06-2019	1060	1075	1045	1050	8800	1064.7	1035.85	994.867	977.725	51.21
12-06-2019	1045	1075	1040	1040	15200	1064.5	1037.25	995.7	978.225	48.55
13-06-2019	1040	1050	1040	1050	48400	1064.5	1038.75	996.667	978.85	51.28
14-06-2019	1070	1075	1050	1055	38800	1063.4	1040.2	997.7	979.475	52.63
17-06-2019	1050	1090	1050	1060	14400	1062.4	1041.75	998.7	980	54.00
18-06-2019	1060	1080	1050	1075	37400	1062.2	1043.55	999.867	980.7	57.95
19-06-2019	1080	1080	1065	1075	12500	1062.6	1045.3	1001.067	981.45	57.95
20-06-2019	1075	1075	1055	1055	60500	1062.3	1046.8	1002.133	982.1	51.17
21-06-2019	1060	1070	1055	1055	12400	1061.6	1048.45	1003.2	982.775	51.17
24-06-2019	1055	1080	1055	1065	40200	1061.2	1050.15	1004.367	983.425	54.27
25-06-2019	1080	1090	1065	1080	84000	1060.7	1051.75	1005.667	984.125	58.53
26-06-2019	1080	1090	1075	1085	25500	1059.9	1053.25	1006.833	984.9	59.87
27-06-2019	1085	1085	1050	1080	15100	1059.3	1054.7	1008.067	985.725	57.85
28-06-2019	1080	1090	1070	1090	184600	1059.1	1056.45	1009.333	986.6	60.70
01-07-2019	1090	1130	1090	1105	75600	1058.8	1058.25	1010.7	987.475	64.57
02-07-2019	1105	1130	1100	1125	49800	1059	1060.1	1012.167	988.45	68.96
03-07-2019	1125	1135	1120	1130	40700	1059.6	1060.4	1013.733	989.5	69.96
04-07-2019	1130	1130	1085	1100	45300	1059.7	1059.4	1015.167	990.425	57.89
05-07-2019	1110	1120	1100	1115	64100	1060.3	1059.1	1016.6	991.45	61.47
08-07-2019	1125	1130	1125	1125	23200	1061.4	1059.65	1018.033	992.5	63.69
09-07-2019	1130	1150	1130	1135	49800	1062.1	1059.75	1019.267	993.6	65.80
10-07-2019	1140	1205	1140	1160	262700	1063.3	1060.55	1020.6	994.875	70.44
11-07-2019	1165	1200	1165	1170	126600	1065.4	1061.45	1022.067	996.175	72.08
12-07-2019	1170	1190	1170	1180	68900	1067.1	1062.35	1023.6	997.45	73.64
15-07-2019	1180	1195	1160	1160	95200	1068.8	1062.95	1025	998.725	65.70
16-07-2019	1160	1160	1135	1135	96800	1070	1063.35	1026.233	999.7	57.37
17-07-2019	1135	1150	1130	1150	54500	1071.3	1063.75	1027.767	1000.8	60.60
18-07-2019	1160	1160	1145	1150	33400	1072.5	1064.45	1029.367	1001.775	60.60
19-07-2019	1150	1150	1140	1150	53600	1074.7	1065.8	1030.967	1002.8	60.60
22-07-2019	1150	1150	1080	1115	143900	1076.4	1066.8	1032.333	1003.575	49.64
23-07-2019	1115	1130	1095	1110	57400	1078.2	1067.6	1033.533	1004.125	48.30
24-07-2019	1110	1120	1100	1120	50800	1079.6	1068.8	1035	1004.825	51.15
25-07-2019	1120	1120	1090	1100	23100	1080.6	1069.85	1036.267	1005.675	45.72
26-07-2019	1100	1120	1095	1120	41100	1082.1	1071.2	1037.5	1006.625	51.29
29-07-2019	1120	1180	1110	1150	197400	1084.3	1072.75	1039.1	1007.725	58.21
30-07-2019	1150	1165	1135	1140	78800	1086.9	1074.4	1040.633	1008.7	55.38
31-07-2019	1145	1160	1120	1135	38700	1089.5	1076	1042.133	1009.75	53.97
01-08-2019	1135	1175	1130	1175	72600	1092.5	1077.8	1043.733	1011.025	62.25
02-08-2019	1175	1210	1150	1165	412700	1095	1079.6	1045.3	1012.25	59.38
05-08-2019	1165	1170	1140	1140	127800	1096.9	1081.1	1046.7	1013.35	52.81
06-08-2019	1120	1135	1105	1125	90800	1098.9	1082.4	1048.067	1014.35	49.29
07-08-2019	1135	1165	1100	1130	229000	1101.3	1082.7	1049.533	1015.45	50.47
08-08-2019	1120	1140	1110	1125	88000	1103.1	1083.45	1051.033	1016.55	49.23
09-08-2019	1125	1125	1110	1115	146600	1104.6	1084.05	1052.467	1017.55	46.76
12-08-2019	1115	1145	1095	1105	228900	1105.8	1084.75	1053.667	1018.55	44.36
13-08-2019	1110	1115	1080	1085	208900	1106.9	1085.25	1054.9	1019.375	39.94
14-08-2019	1085	1115	1085	1090	52700	1107.6	1085.8	1056.1	1020.275	41.51
15-08-2019	1075	1085	1030	1055	327800	1107.7	1086	1057	1021	34.68
16-08-2019	1055	1070	1050	1070	57100	1108.5	1086.4	1058.1	1021.8	39.29
19-08-2019	1070	1080	1050	1080	62800	1109.1	1086.8	1059.267	1022.675	42.22
20-08-2019	1075	1075	1055	1055	64300	1109.2	1086.95	1060.3	1023.45	37.37
21-08-2019	1055	1055	1040	1050	35300	1109.4	1086.95	1061.3	1024.125	36.47
22-08-2019	1050	1065	1050	1060	163300	1109.6	1087.05	1062.367	1024.9	39.61
23-08-2019	1065	1075	1060	1075	154200	1110	1086.7	1063.467	1025.775	44.07
26-08-2019	1070	1080	1045	1080	36600	1110.4	1086.4	1064.633	1026.625	45.52
27-08-2019	1080	1090	1070	1075	40200	1110.4	1086.3	1065.833	1027.5	44.29
28-08-2019	1075	1080	1060	1065	15300	1110.2	1086.4	1066.933	1028.35	41.84
29-08-2019	1065	1110	1065	1110	61400	1111.3	1086.8	1068.3	1029.425	54.11
30-08-2019	1110	1120	1080	1085	96900	1111.9	1086.75	1069.6	1030.375	48.05
02-09-2019	1085	1085	1070	1085	28900	1112.3	1086.75	1070.867	1031.35	48.05
03-09-2019	1085	1105	1060	1060	66800	1111.9	1086.3	1071.8	1032.225	42.52
04-09-2019	1085	1085	1050	1070	5900	1111.6	1085.75	1072.7	1033.025	45.23
05-09-2019	1070	1080	1060	1060	15900	1111.2	1085.25	1073.533	1033.85	43.05
06-09-2019	1070	1125	1065	1125	48100	1111.9	1085.5	1074.933	1034.975	57.45
09-09-2019	1125	1170	1100	1170	411200	1113.2	1086	1076.567	1036.325	64.20
10-09-2019	1175	1180	1130	1140	177400	1113.5	1086.25	1077.9	1037.5	57.64
11-09-2019	1165	1165	1125	1160	31100	1114.1	1086.85	1078.3	1038.825	60.53
12-09-2019	1160	1165	1150	1150	17800	1115.1	1087.4	1077.967	1040.15	58.38
13-09-2019	1150	1155	1135	1135	50900	1115.5	1087.9	1077.9	1041.325	55.22
16-09-2019	1110	1125	1080	1090	73900	1114.8	1088.1	1078.033	1042.225	46.98
17-09-2019	1090	1110	1090	1090	52300	1113.9	1088	1077.8	1042.925	46.98
18-09-2019	1090	1110	1090	1090	25600	1112.5	1087.9	1077.867	1043.575	46.98
19-09-2019	1095	1095	1085	1090	25200	1110.9	1088.15	1077.933	1044.275	46.98
20-09-2019	1090	1095	1090	1095	31800	1109.2	1088.15	1077.967	1045	48.14
23-09-2019	1090	1100	1075	1080	18900	1107.6	1088.2	1077.833	1045.65	44.97
24-09-2019	1080	1080	1070	1075	19800	1106.4	1088.2	1077.7	1046.275	43.93
25-09-2019	1070	1070	1045	1065	26100	1104.7	1088	1077.4	1047	41.85
26-09-2019	1065	1080	1065	1065	8900	1103	1087.75	1077.3	1047.775	41.85
27-09-2019	1075	1075	1060	1065	7600	1101.3	1088	1077.633	1048.55	41.85
30-09-2019	1060	1065	1055	1055	78600	1100.1	1088.25	1077.9	1049.275	39.51
01-10-2019	1055	1070	1055	1070	16000	1099.3	1088.75	1078.167	1049.975	44.52
02-10-2019	1070	1070	1050	1070	16200	1098.3	1088.95	1078.633	1050.825	44.52
03-10-2019	1040	1060	1035	1055	27800	1097.4	1089	1079.033	1051.55	40.62
04-10-2019	1060	1070	1050	1055	21700	1096.1	1089.1	1079.5	1052.15	40.62
07-10-2019	1055	1055	1045	1055	7700	1094.2	1089.25	1079.9	1052.875	40.62
08-10-2019	1055	1055	1040	1050	7100	1092.4	1089.65	1080.4	1053.575	39.19
09-10-2019	1055	1055	1035	1040	9600	1090.5	1090	1080.833	1054.225	36.43
10-10-2019	1040	1050	1035	1050	15900	1088	1090.25	1081.2	1054.8	40.91
11-10-2019	1040	1070	1040	1070	2600	1086.1	1090.55	1081.767	1055.5	48.70
14-10-2019	1070	1070	1055	1055	14400	1084.4	1090.65	1082.2	1056.125	44.01
15-10-2019	1050	1060	1050	1060	11900	1083.1	1091	1082.633	1056.825	45.88
16-10-2019	1060	1070	1050	1060	16700	1081.7	1091.5	1082.367	1057.575	45.88
17-10-2019	1065	1110	1060	1060	70200	1080.4	1091.75	1082.433	1058.375	45.88
18-10-2019	1060	1070	1050	1060	19400	1079.3	1091.95	1082.467	1059.175	45.88
21-10-2019	1050	1075	1040	1065	10400	1078.5	1092.15	1082.667	1059.875	48.21
22-10-2019	1065	1065	1050	1065	3300	1078.1	1092.5	1082.867	1060.7	48.21
23-10-2019	1050	1065	1050	1065	1100	1077.6	1092.6	1083.067	1061.475	48.21
24-10-2019	1070	1070	1055	1065	3800	1077.8	1092.75	1083.267	1062.2	48.21
25-10-2019	1070	1165	1070	1100	140800	1078.4	1093.45	1083.733	1063.175	63.13
28-10-2019	1105	1125	1100	1105	60900	1078.9	1094	1084.167	1064.175	64.69
29-10-2019	1105	1105	1085	1095	16000	1079.7	1094.45	1084.533	1065.15	59.28
30-10-2019	1095	1100	1085	1085	18100	1080.4	1094.9	1084.767	1066.075	54.37
31-10-2019	1085	1085	1080	1080	5000	1080.8	1095.2	1084.967	1066.975	52.05
01-11-2019	1075	1080	1055	1080	26200	1080.9	1095.45	1084.767	1067.825	52.05
04-11-2019	1080	1115	1060	1090	48000	1081.1	1095.75	1084.633	1068.75	56.37
05-11-2019	1080	1110	1080	1090	2500	1081.4	1095.9	1084.667	1069.725	56.37
06-11-2019	1090	1090	1070	1090	73300	1081.9	1096.05	1084.9	1070.675	56.37
07-11-2019	1090	1090	1075	1075	53300	1081.2	1096.25	1084.933	1071.525	48.24
08-11-2019	1080	1085	1080	1085	200	1081.2	1096.55	1084.9	1072.5	53.09
11-11-2019	1085	1125	1070	1105	60400	1081.6	1096.95	1085.033	1073.55	60.98
12-11-2019	1100	1105	1085	1105	36000	1082.5	1097.2	1085.033	1074.475	60.98
13-11-2019	1100	1100	1085	1085	7300	1082.8	1097.2	1084.767	1075.225	51.03
14-11-2019	1085	1085	1060	1060	39300	1082.8	1097	1084.433	1075.85	41.84
15-11-2019	1070	1075	1040	1075	30300	1081.8	1096.85	1084.267	1076.65	47.90
18-11-2019	1075	1075	1040	1060	100300	1079.6	1096.4	1083.867	1077.325	43.07
19-11-2019	1085	1085	1040	1070	78400	1078.2	1095.85	1083.567	1077.975	46.91
20-11-2019	1070	1070	1040	1065	21500	1076.3	1095.2	1083.333	1077.8	45.27
21-11-2019	1060	1060	1050	1055	20000	1074.4	1094.75	1083.067	1077.075	42.08
22-11-2019	1055	1055	1055	1055	900	1072.8	1094.15	1082.867	1076.625	42.08
25-11-2019	1045	1050	1035	1040	33300	1071.8	1093.3	1082.667	1076.475	37.50
26-11-2019	1040	1055	1010	1050	117100	1071	1092.45	1082.333	1076.1	42.03
27-11-2019	1050	1050	1030	1030	1600	1069.8	1091.15	1081.867	1075.85	36.35
28-11-2019	1030	1030	1000	1000	15700	1068	1089.45	1081.433	1075.45	29.84
29-11-2019	1000	1030	1000	1010	12600	1066.3	1087.75	1080.867	1075.05	34.08
02-12-2019	1015	1040	1005	1035	9900	1065.4	1086.5	1080.6	1074.725	43.30
03-12-2019	1035	1035	1005	1025	17300	1064.4	1085.4	1080.267	1074.375	40.84
04-12-2019	1005	1015	995	1015	44700	1063.4	1084.05	1079.8	1073.9	38.49
05-12-2019	1015	1020	1005	1020	9800	1062.5	1082.75	1079.333	1073.6	40.34
06-12-2019	1020	1020	1020	1020	800	1061.6	1081.45	1079.2	1073.625	40.34
09-12-2019	1020	1040	1010	1025	12300	1061	1080.55	1079.167	1073.675	42.35
10-12-2019	1025	1045	1025	1040	16400	1060.4	1079.85	1079.3	1073.725	48.02
11-12-2019	1045	1105	1030	1050	75200	1060	1079.15	1079.3	1073.975	51.45
12-12-2019	1050	1080	1040	1040	54400	1059.7	1078.55	1079.233	1074.2	48.04
13-12-2019	1040	1065	1040	1055	188300	1059.7	1077.9	1079.3	1074.55	53.07
16-12-2019	1050	1050	1020	1040	45000	1059.4	1076.8	1079.3	1074.775	48.06
17-12-2019	1040	1060	1040	1055	106700	1059.5	1075.95	1079.6	1075.175	52.85
18-12-2019	1050	1055	1025	1050	3000	1059.7	1075.1	1079.9	1075.55	51.16
19-12-2019	1050	1050	1040	1050	300	1059.7	1073.85	1080.067	1075.825	51.16
20-12-2019	1045	1050	1040	1045	1900	1059.2	1072.65	1080.1	1076.125	49.32
23-12-2019	1045	1080	1045	1045	24900	1059	1071.7	1080.1	1076.4	49.32
26-12-2019	1025	1080	1010	1060	41400	1059	1071.05	1080.333	1076.725	54.94
27-12-2019	1060	1060	1040	1060	3700	1059	1070.35	1080.667	1076.525	54.94
30-12-2019	1055	1060	1020	1045	11300	1058.7	1069.55	1080.733	1076.5	48.68
02-01-2020	1045	1045	1045	1045	400	1058.4	1068.85	1080.767	1076.45	48.68
03-01-2020	1045	1060	1045	1050	1300	1058.1	1068.3	1080.8	1076.525	50.85
06-01-2020	1050	1050	1050	1050	300	1057.8	1067.95	1080.933	1076.6	50.85
07-01-2020	1050	1080	1025	1065	20600	1057.8	1067.7	1081	1076.75	57.14
08-01-2020	1030	1060	1030	1060	29800	1057.7	1067.75	1081.067	1076.875	54.63
09-01-2020	1055	1060	1025	1050	55200	1056.7	1067.55	1081.2	1076.975	49.91
10-01-2020	1035	1055	1030	1050	17200	1055.6	1067.25	1081.2	1077.025	49.91
13-01-2020	1050	1050	1010	1040	50800	1054.5	1067.1	1081.133	1077.025	45.36
14-01-2020	1020	1040	1020	1040	63000	1053.6	1067	1081.133	1076.975	45.36
15-01-2020	1040	1040	1010	1025	22700	1052.5	1066.65	1080.967	1076.85	39.15
16-01-2020	1015	1025	1015	1025	2300	1051.4	1066.15	1080.767	1076.425	39.15
17-01-2020	1020	1020	1015	1020	8700	1050	1065.55	1080.5	1075.975	37.19
20-01-2020	1005	1005	1005	1005	7500	1048.3	1064.85	1080.033	1075.575	31.99
21-01-2020	1005	1005	915	915	237900	1044.8	1063.35	1078.967	1074.875	16.82
22-01-2020	965	1000	945	980	48100	1042.9	1062.05	1078.467	1074.425	39.24
23-01-2020	980	990	970	985	49300	1040.9	1061.05	1078	1073.9	40.56
24-01-2020	985	1000	935	990	16600	1038.6	1060.1	1077.5	1073.425	41.93
27-01-2020	980	985	950	980	9000	1036.1	1059.3	1076.833	1072.8	39.95
28-01-2020	980	990	940	980	8300	1034	1058.4	1076.133	1072.075	39.95
29-01-2020	980	980	945	980	1000	1032.4	1057.6	1075.467	1071.425	39.95
30-01-2020	975	1040	965	970	358600	1030.3	1056.05	1074.667	1070.775	37.73
31-01-2020	955	970	955	970	1500	1028.5	1054.05	1073.767	1070.025	37.73
03-02-2020	950	950	950	950	5200	1026.1	1052.15	1072.6	1069.2	33.42
04-02-2020	950	970	935	970	4200	1024.2	1050.25	1071.533	1068.55	40.71
05-02-2020	970	970	960	960	5400	1022.3	1048.35	1070.6	1067.875	38.45
06-02-2020	960	960	930	960	3800	1020.4	1046.6	1069.567	1067.25	38.45
07-02-2020	940	960	940	955	2500	1018.7	1045.25	1068.433	1066.675	37.24
10-02-2020	955	955	915	925	1600	1016.2	1043.6	1067.033	1065.8	30.98
11-02-2020	925	925	900	910	175100	1013.8	1041.8	1065.367	1064.85	28.40
12-02-2020	890	910	880	910	51700	1012	1040	1063.633	1064.075	28.40
13-02-2020	910	915	900	910	4400	1010	1038.15	1061.833	1063.15	28.40
14-02-2020	910	910	910	910	3000	1007.5	1036.45	1060.167	1062.325	28.40
17-02-2020	885	925	880	910	38300	1005.2	1034.8	1058.667	1061.5	28.40
18-02-2020	910	915	910	910	800	1003.1	1033.25	1057.067	1060.625	28.40
19-02-2020	910	910	910	910	23100	1000.9	1031.7	1055.467	1059.725	28.40
20-02-2020	910	920	910	910	14000	998.7	1030.15	1053.867	1059.075	28.40
21-02-2020	910	910	890	890	200	996	1028.5	1052.367	1058.375	23.66
24-02-2020	890	890	880	890	61400	993	1026.7	1050.9	1057.725	23.66
25-02-2020	875	900	875	900	2100	990	1025	1049.433	1056.975	30.40
26-02-2020	900	900	880	880	14300	986.8	1023.25	1047.967	1056.125	25.55
27-02-2020	880	895	880	895	47600	983.6	1021.65	1046.467	1055.375	34.05
28-02-2020	865	865	780	825	21400	979.3	1019.35	1044.3	1054.3	21.63
02-03-2020	825	870	805	845	15300	975.1	1017.3	1042.333	1053.475	29.54
03-03-2020	845	885	845	880	22700	971.7	1015.7	1040.633	1052.85	40.80
04-03-2020	880	895	880	895	13400	968.6	1014.15	1038.767	1052.2	44.86
05-03-2020	895	895	895	895	3400	965.6	1012.4	1036.967	1051.475	44.86
06-03-2020	895	895	835	835	1000	961.4	1010.2	1034.933	1050.425	34.02
09-03-2020	835	835	785	785	70000	955.9	1007.45	1032.667	1049.225	27.96
10-03-2020	780	820	780	800	8500	950.7	1004.85	1030.467	1048.175	31.88
11-03-2020	800	835	790	790	15200	945.6	1002.15	1028.233	1046.95	30.68
12-03-2020	775	785	730	740	60600	939.5	998.95	1025.733	1045.45	25.52
13-03-2020	710	740	690	735	65100	933.2	995.65	1023.267	1043.9	25.06
16-03-2020	685	705	685	690	144200	926	991.9	1020.633	1042.2	21.37
17-03-2020	645	650	645	650	17300	917.7	987.75	1017.7	1040.175	18.73
18-03-2020	650	655	610	610	25700	908.7	983.2	1014.733	1037.975	16.53
19-03-2020	570	610	570	570	19600	899.1	977.9	1011.4	1035.675	14.68
20-03-2020	570	705	570	705	187900	892.2	973.9	1008.9	1033.95	39.40
23-03-2020	700	700	660	700	8200	885.4	969.95	1006.533	1032.2	38.95
24-03-2020	690	705	655	695	34900	878.5	966.05	1004.167	1030.475	38.48
26-03-2020	695	715	670	700	39300	872	962.25	1001.767	1028.725	39.27
27-03-2020	715	760	715	725	22500	866	958.7	999.433	1027.075	43.22
30-03-2020	700	700	700	700	1800	859.6	954.8	996.9	1025.275	40.39
31-03-2020	700	700	700	700	0	853.5	950.9	994.4	1023.4	40.39
01-04-2020	740	785	730	730	61800	849.8	947.3	992.167	1021.675	45.37
02-04-2020	730	775	725	775	8900	845.7	944.3	989.933	1020.275	51.86
03-04-2020	775	775	725	725	84900	840.5	940.7	987.533	1018.625	45.41
06-04-2020	725	740	720	735	76000	835.4	937	985.2	1016.975	46.83
07-04-2020	735	795	735	735	52200	830.5	933.3	983.033	1015.25	46.83
08-04-2020	775	775	700	730	53400	825.5	929.75	980.767	1013.475	46.13
09-04-2020	740	755	700	755	10400	821	926.7	978.733	1011.85	50.14
13-04-2020	750	750	720	750	15200	816.6	923.45	976.233	1010.15	49.35
14-04-2020	750	750	730	745	15500	812.1	920.3	973.4	1008.35	48.52
15-04-2020	745	750	730	730	18900	807.7	916.9	970.667	1006.375	46.04
16-04-2020	730	730	680	680	57600	801.9	913.05	967.467	1004.125	38.90
17-04-2020	720	720	700	720	70000	797.1	909.7	964.6	1002.225	46.10
20-04-2020	720	720	710	710	29600	792.1	906.25	961.767	1000.2	44.68
21-04-2020	705	705	675	705	116900	787.1	902.9	959.2	998.1	43.96
22-04-2020	695	740	670	740	52600	783.4	899.8	956.867	996.125	50.09
23-04-2020	750	790	730	735	40000	779.9	896.85	954.5	994	49.26
24-04-2020	735	745	705	730	54600	776.3	894.15	952.1	991.8	48.40
27-04-2020	715	740	715	730	37700	772.7	891.35	949.667	989.55	48.40
28-04-2020	730	745	710	730	75200	769.1	888.3	947.333	987.4	48.40
29-04-2020	730	775	730	745	91100	765.8	885.5	945.133	985.45	51.58
30-04-2020	785	860	765	790	139600	763.4	883.25	943.3	983.65	59.61
04-05-2020	790	795	775	785	11100	760.9	880.9	941.433	981.825	58.45
05-05-2020	790	800	750	800	16700	758.7	878.7	939.667	980.075	60.91
06-05-2020	840	840	800	835	3800	757.6	876.8	938.2	978.675	65.97
08-05-2020	785	890	785	850	39900	756.8	874.9	936.733	977.375	67.89
11-05-2020	840	870	795	815	98100	755.1	872.55	935.033	975.85	59.47
12-05-2020	845	845	820	820	7900	753.9	870.35	933.467	974.45	60.22
13-05-2020	775	815	770	810	10200	752.2	867.9	931.833	972.9	57.89
14-05-2020	810	810	760	800	9000	751.7	865.5	930.133	971.15	55.57
15-05-2020	800	815	755	815	8300	751.1	863.1	928.567	969.525	58.27
18-05-2020	815	815	790	815	5100	749.8	860.75	927.067	967.925	58.27
19-05-2020	815	825	815	820	12200	748.3	858.45	925.533	966.15	59.23
20-05-2020	820	825	800	815	2900	746.7	856.15	923.833	964.4	57.80
26-05-2020	815	825	780	815	10100	746.3	853.85	922.233	962.775	57.80
27-05-2020	815	920	810	875	222600	748.1	852	921	961.525	68.41
28-05-2020	875	980	875	940	220400	750.9	850.8	920.2	960.575	75.58
29-05-2020	950	985	920	960	102500	754.3	849.95	919.533	959.75	77.29
02-06-2020	960	970	895	895	222000	757.4	848.45	918.433	958.65	62.09
03-06-2020	905	905	880	885	79100	760.4	846.8	917.233	957.55	60.13
04-06-2020	905	905	865	880	109400	764.2	845.1	916	956.525	59.13
05-06-2020	875	880	870	880	106800	768.8	843.25	914.767	955.475	59.13
08-06-2020	880	905	870	900	305400	774.6	841.65	913.667	954.7	62.07
09-06-2020	915	930	880	895	60700	781.1	840.1	912.3	953.825	60.89
10-06-2020	885	885	835	855	113400	784.1	838.15	910.633	952.7	52.33
11-06-2020	860	860	840	860	65500	787.3	836.35	909.067	951.725	53.21
12-06-2020	860	860	800	825	341400	789.9	834.2	907.333	950.6	46.68
15-06-2020	825	825	805	810	45900	792.1	832.05	905.533	949.35	44.17
16-06-2020	820	880	820	855	154800	794.7	830.35	904.033	948.25	52.42
17-06-2020	875	880	835	855	125700	797.8	828.7	902.467	947.125	52.42
18-06-2020	880	900	850	875	109500	801.3	827.4	901.033	946.125	55.79
19-06-2020	875	890	830	860	18700	803.9	826.85	899.5	945.1	52.77
22-06-2020	860	860	840	855	8100	805.5	825.6	898.033	943.825	51.77
23-06-2020	860	860	840	845	17600	807.9	824.2	896.433	942.625	49.73
24-06-2020	845	850	840	840	48600	810	822.7	894.667	941.4	48.69
25-06-2020	835	845	830	840	6100	812.1	821.3	892.9	940.3	48.69
26-06-2020	840	860	840	840	3300	814.3	819.9	891.267	939.15	48.69
29-06-2020	860	910	835	845	143200	816.1	818.55	889.833	938.075	49.99
30-06-2020	860	865	850	865	67000	818.4	817.5	888.433	936.775	54.90
01-07-2020	865	865	855	855	11500	820.6	816.35	887.067	935.2	52.15
02-07-2020	855	890	845	850	31800	823	815.35	885.6	933.75	50.77
03-07-2020	850	870	840	845	25200	826.3	814.1	884.133	932.175	49.37
06-07-2020	865	870	845	850	55800	828.9	813	882.767	930.675	50.83
07-07-2020	855	855	840	845	66000	831.6	811.85	881.367	929.225	49.30
08-07-2020	845	860	840	850	14400	834.5	810.8	880.1	928.025	50.89
09-07-2020	860	860	850	855	9500	836.8	810.1	878.8	926.85	52.50
10-07-2020	850	865	850	855	33900	839.2	809.55	877.633	925.675	52.50
13-07-2020	860	875	855	860	50100	841.8	809.05	876.7	924.525	54.24
14-07-2020	860	865	850	860	37600	844.4	808.55	875.7	923.35	54.24
15-07-2020	855	865	855	860	16500	847	808.05	874.533	922.25	54.24
16-07-2020	880	880	860	860	24400	849.3	807.55	873.433	921.175	54.24
17-07-2020	860	870	855	860	49800	850.7	807.05	872.4	920.15	54.24
20-07-2020	860	865	850	855	50900	852.1	806.5	871.3	919.1	51.51
21-07-2020	865	865	860	865	31100	853.4	806.05	870.267	918.1	56.25
22-07-2020	885	885	855	870	29200	854.1	805.85	869.233	917.175	58.44
23-07-2020	875	930	875	910	571300	855.3	806.05	868.367	916.375	70.95
24-07-2020	920	920	870	900	165500	857	806.05	867.367	915.525	65.63
27-07-2020	900	920	880	900	64700	858.6	806.25	866.433	914.75	65.63
28-07-2020	900	905	880	880	87900	860	806.1	865.267	913.875	55.91
29-07-2020	900	1050	890	1000	829100	864	807.85	865	913.6	77.48
30-07-2020	1020	1030	970	990	197200	867.5	809.3	864.567	913.3	74.22
03-08-2020	990	1000	940	940	133700	870	809.9	863.833	912.8	60.52
04-08-2020	940	1020	940	975	250800	873.1	810.7	863.333	912.425	65.34
05-08-2020	975	1000	970	1000	177200	876.8	811.75	863.033	912.075	68.32
06-08-2020	1010	1010	990	990	178500	880.3	813.3	862.667	911.75	65.88
07-08-2020	990	1005	985	995	140500	882.7	815.4	862.233	911.425	66.52
10-08-2020	995	1040	990	1040	125400	884.7	817.8	862.1	911.325	71.69
11-08-2020	1045	1105	1040	1090	220200	887.3	820.8	862.4	911.475	76.11
12-08-2020	1095	1115	1080	1110	88400	891.6	824.5	862.833	911.725	77.62
13-08-2020	1110	1140	1100	1135	102700	896.6	828.5	863.4	912.075	79.36
14-08-2020	1135	1220	1115	1170	315800	902.4	833.3	864.2	912.6	81.54
18-08-2020	1155	1210	1150	1195	330100	908.7	838.75	865.067	913.25	82.92
19-08-2020	1195	1195	1170	1180	112100	914.3	844.45	865.867	913.825	79.09
24-08-2020	1180	1250	1170	1245	622500	921.3	851.2	867.167	914.55	82.80
25-08-2020	1245	1310	1245	1295	200200	930.1	857.1	868.8	915.5	85.01
26-08-2020	1295	1360	1265	1350	543300	939.9	863.6	870.867	916.775	86.98
27-08-2020	1355	1395	1335	1335	361100	950.1	870	872.833	918.025	83.74
28-08-2020	1335	1360	1290	1300	372900	959.9	876	874.667	919.125	76.57
31-08-2020	1300	1320	1225	1225	211000	967.3	881	876	919.85	63.94
01-09-2020	1225	1275	1190	1230	188400	974.8	886.3	877.4	920.55	64.36
02-09-2020	1230	1290	1230	1245	173800	982.2	891.75	879	921.325	65.66
03-09-2020	1250	1280	1225	1260	210800	990.2	897.05	881.3	922.175	66.95
04-09-2020	1270	1270	1215	1250	90000	998.1	901.8	883.1	923.05	65.19
07-09-2020	1250	1250	1205	1235	285400	1005.9	906.9	884.767	923.8	62.52
08-09-2020	1240	1240	1200	1200	153000	1013.1	911.55	886.167	924.275	56.69
09-09-2020	1200	1200	1135	1135	106000	1019	915.55	887.2	924.425	47.79
10-09-2020	1100	1135	1060	1060	305100	1023.4	918.85	887.733	924.3	39.98
11-09-2020	1060	1150	990	1115	196700	1028.8	922.45	888.633	924.575	46.84
14-09-2020	1115	1205	1090	1195	169100	1035.4	926.9	890.133	925.175	54.91
15-09-2020	1195	1200	1165	1190	75200	1042.1	931.35	891.6	925.825	54.35
16-09-2020	1190	1200	1175	1190	129600	1048.9	935.95	893.2	926.425	54.35
17-09-2020	1190	1190	1160	1185	17800	1055.7	941	894.633	927.025	53.72
18-09-2020	1180	1180	1155	1155	11400	1061.8	945.35	895.933	927.525	49.98
21-09-2020	1155	1175	1130	1145	55500	1067.8	949.7	897.167	927.975	48.76
22-09-2020	1120	1150	1120	1140	22100	1073.6	954.05	898.4	928.475	48.13
23-09-2020	1140	1200	1110	1120	56100	1078.9	957.85	899.7	928.825	45.58
24-09-2020	1120	1120	1100	1115	28700	1084.1	961.65	901.067	929.25	44.94
25-09-2020	1130	1150	1120	1140	60700	1089.7	965.75	902.6	929.95	48.81
28-09-2020	1140	1165	1140	1140	8700	1095.3	969.85	904.133	930.6	48.81
29-09-2020	1140	1150	1120	1125	10200	1100.6	973.8	905.567	931.05	46.53
30-09-2020	1120	1125	1120	1125	13400	1105.9	977.6	907	931.55	46.53
01-10-2020	1125	1135	1125	1130	7100	1111.3	981	908.467	932.125	47.48
02-10-2020	1135	1135	1120	1125	27800	1116.7	984.4	909.9	932.65	46.59
05-10-2020	1125	1145	1115	1145	17000	1122.3	987.85	911.467	933.275	50.58
06-10-2020	1150	1170	1150	1170	38900	1128.3	991.2	913.333	934	55.09
07-10-2020	1175	1195	1170	1190	147200	1133.9	994.6	915.333	934.75	58.37
08-10-2020	1190	1235	1180	1180	156800	1139.5	998.25	917.2	935.4	56.16
09-10-2020	1180	1200	1180	1195	31900	1145.4	1002	919.3	936.175	58.68
12-10-2020	1195	1225	1195	1220	232300	1152.2	1006.1	921.467	937	62.55
13-10-2020	1210	1220	1200	1220	162000	1156.6	1010.3	924.1	937.9	62.55
14-10-2020	1215	1215	1190	1205	72900	1160.9	1014.2	926.5	938.65	58.72
15-10-2020	1200	1200	1170	1175	116700	1165.6	1017.8	928.467	939.275	51.89
16-10-2020	1175	1185	1170	1175	49800	1169.6	1021.35	930.333	939.9	51.89
19-10-2020	1175	1225	1170	1185	33800	1173.3	1025.05	932.267	940.6	53.96
20-10-2020	1185	1200	1145	1170	90200	1176.9	1028.6	934.5	941.225	50.45
21-10-2020	1185	1185	1160	1170	14800	1180.4	1031.55	937.067	941.775	50.45
22-10-2020	1170	1170	1160	1170	43000	1183	1033.85	939.533	942.325	50.45
23-10-2020	1175	1190	1155	1165	79400	1184.5	1035.9	942.033	942.925	49.12
26-10-2020	1165	1170	1165	1165	27900	1185.6	1038.6	944.867	943.525	49.12
27-10-2020	1150	1165	1150	1165	5800	1186.2	1041.4	947.733	944.1	49.12
02-11-2020	1170	1175	1160	1175	9800	1186.3	1044.35	950.967	944.725	52.27
03-11-2020	1170	1210	1170	1175	129800	1185.9	1047.3	954.467	945.275	52.27
04-11-2020	1180	1200	1160	1170	29900	1185.7	1050	958.2	945.825	50.46
05-11-2020	1170	1180	1140	1165	81100	1184.1	1052.7	962.167	946.4	48.65
06-11-2020	1165	1185	1160	1180	29800	1181.8	1055.95	965.333	947.05	53.99
09-11-2020	1180	1210	1150	1210	114600	1179	1059.45	968.733	947.9	62.40
10-11-2020	1210	1230	1205	1225	205100	1176.8	1063.45	972.267	948.825	65.77
11-11-2020	1230	1235	1220	1225	159100	1175.3	1067.6	975.767	949.825	65.77
12-11-2020	1225	1225	1180	1185	70000	1174.5	1070.9	978.833	950.625	51.49
13-11-2020	1185	1210	1180	1195	63700	1173.8	1074.3	982.133	951.5	54.17
16-11-2020	1195	1230	1195	1210	38200	1173.1	1077.65	985.533	952.525	57.93
17-11-2020	1210	1220	1155	1195	209900	1171.8	1081	988.633	953.925	53.23
18-11-2020	1195	1210	1180	1205	172900	1170.9	1084.5	991.5	955.05	55.80
19-11-2020	1200	1200	1180	1195	65900	1170.1	1088	994.633	956.1	52.68
20-11-2020	1195	1195	1170	1185	151100	1169.8	1091.45	997.633	957.075	49.69
23-11-2020	1180	1190	1175	1190	67700	1170.9	1094.95	1000.667	958.125	51.18
24-11-2020	1195	1195	1160	1190	129500	1173.5	1098.45	1003.733	959.175	51.18
25-11-2020	1195	1195	1165	1190	134100	1175	1101.9	1006.633	960.225	51.18
26-11-2020	1185	1260	1180	1185	304400	1174.8	1105.1	1009.533	961.3	49.36
27-11-2020	1185	1420	1180	1310	1309000	1177.2	1109.65	1013.3	963	74.19
30-11-2020	1320	1370	1260	1265	553800	1178.7	1113.8	1016.867	964.575	62.34
01-12-2020	1265	1330	1265	1305	217000	1181.1	1118.4	1021.033	966.25	67.33
02-12-2020	1310	1350	1310	1330	118000	1184.6	1123.2	1025.1	968.1	70.01
03-12-2020	1340	1380	1320	1325	361000	1188.2	1128	1029.2	969.925	68.80
04-12-2020	1325	1335	1320	1335	75600	1192.1	1132.85	1033.4	971.825	69.92
07-12-2020	1340	1465	1330	1415	509200	1198	1138.45	1037.9	974.275	77.04
08-12-2020	1460	1460	1410	1440	317200	1204.5	1144.3	1042.6	976.925	78.74
10-12-2020	1460	1500	1420	1440	146500	1210.5	1150.1	1047.333	979.575	78.74
11-12-2020	1445	1455	1425	1430	137800	1216.3	1155.8	1052	982.175	76.13
14-12-2020	1430	1550	1430	1510	364700	1224	1162.3	1057.2	985.175	81.43
15-12-2020	1520	1525	1495	1495	217500	1231.4	1168.65	1062.2	988.1	77.94
16-12-2020	1500	1535	1500	1520	217400	1239.2	1175.25	1067.067	991.15	79.51
17-12-2020	1520	1535	1500	1530	164100	1247.3	1182	1072.033	994.25	80.12
18-12-2020	1520	1600	1500	1560	319500	1255.6	1188.95	1077.1	997.5	81.87
21-12-2020	1570	1680	1555	1640	391900	1265	1196.65	1082.467	1001.25	85.53
22-12-2020	1640	1650	1540	1540	476300	1272	1202.95	1087.067	1004.5	67.26
23-12-2020	1545	1575	1450	1570	239900	1279.8	1209.65	1092.1	1007.85	69.38
28-12-2020	1570	1575	1520	1560	74800	1287.1	1216.25	1097.033	1011.25	67.80
29-12-2020	1560	1560	1490	1510	152000	1292.9	1222.55	1101.7	1014.325	60.43
30-12-2020	1515	1515	1460	1460	235400	1297.7	1227.15	1106.1	1017.5	54.10
04-01-2021	1460	1515	1450	1500	97100	1303.6	1232.25	1110.667	1020.775	57.90
05-01-2021	1500	1500	1475	1485	103800	1309.8	1237.7	1115.133	1023.8	56.03
06-01-2021	1480	1485	1440	1470	74600	1315.7	1242.65	1119.467	1026.675	54.14
07-01-2021	1470	1475	1460	1470	38000	1321.4	1247.35	1123.833	1029.55	54.14
08-01-2021	1475	1500	1420	1490	299400	1327.8	1252.35	1128.333	1032.825	56.41
11-01-2021	1495	1515	1485	1490	411000	1334.2	1257.3	1132.433	1036.35	56.41
12-01-2021	1490	1520	1490	1500	246900	1340.8	1261.9	1136.167	1039.85	57.63
13-01-2021	1525	1550	1490	1500	261100	1347.5	1266	1139.767	1043.4	57.63
14-01-2021	1510	1515	1490	1490	264300	1354	1269.8	1143.733	1047.15	55.82
15-01-2021	1495	1510	1490	1495	193200	1360.6	1273.4	1147.8	1050.95	56.56
18-01-2021	1500	1510	1460	1480	208200	1366.7	1276.5	1151.8	1054.9	53.68
19-01-2021	1510	1650	1490	1490	465800	1373	1279.45	1155.867	1059.1	55.31
20-01-2021	1490	1610	1440	1590	598100	1381.4	1283.55	1160.467	1064	67.61
21-01-2021	1590	1960	1590	1880	1148200	1395.7	1289.9	1167.033	1070.55	82.58
22-01-2021	1880	1900	1765	1775	480100	1407.6	1294.7	1173.167	1075.9	69.97
25-01-2021	1760	1900	1700	1805	332000	1419.5	1299.25	1179.467	1081.425	71.32
26-01-2021	1800	1815	1680	1785	733300	1430.7	1303.75	1185.867	1086.875	69.09
27-01-2021	1805	1805	1665	1665	407200	1439.5	1307.4	1191.567	1091.7	57.50
28-01-2021	1665	1665	1550	1550	529000	1446.8	1310.65	1196.2	1095.825	49.01
29-01-2021	1570	1570	1460	1470	199300	1452.3	1313.05	1200.3	1099.675	44.13
01-02-2021	1490	1600	1400	1510	393400	1458.3	1315.7	1204.533	1103.725	46.97
02-02-2021	1510	1600	1510	1580	41600	1466	1318.9	1209.333	1107.975	51.61
03-02-2021	1580	1600	1570	1575	52400	1473.4	1322.15	1214.133	1111.975	51.27
04-02-2021	1575	1680	1560	1620	288700	1481.9	1326	1219.3	1116.45	54.23
05-02-2021	1625	1695	1620	1680	90800	1491.8	1330.8	1224.9	1121.175	57.91
08-02-2021	1700	1750	1650	1690	174700	1501.8	1336.35	1230.567	1125.95	58.51
09-02-2021	1700	1730	1615	1645	84600	1510.9	1342.2	1235.933	1130.525	54.74
10-02-2021	1645	1680	1620	1660	28100	1520.3	1347.65	1241.367	1135.05	55.76
11-02-2021	1660	1720	1625	1645	128100	1529.5	1352.15	1246.567	1139.525	54.44
15-02-2021	1645	1745	1645	1710	149700	1537.5	1357.35	1252.267	1144.35	58.99
16-02-2021	1720	1780	1700	1700	234600	1546.2	1362.45	1257.933	1149.2	58.03
17-02-2021	1700	1760	1650	1685	148000	1553.8	1367.45	1263.533	1154.225	56.54
18-02-2021	1685	1740	1645	1700	137800	1561.2	1372.9	1269.2	1159.125	57.71
19-02-2021	1700	1710	1650	1700	206700	1568.7	1378.45	1274.9	1164.075	57.71
22-02-2021	1700	1705	1655	1695	82800	1575.9	1384	1280.533	1169.025	57.11
23-02-2021	1695	1700	1650	1700	131400	1581.6	1389.8	1286.167	1173.825	57.58
24-02-2021	1700	1700	1660	1695	52500	1586.7	1395.6	1291.767	1178.625	56.91
25-02-2021	1695	1705	1665	1700	79000	1591.9	1401.2	1297.367	1183.475	57.45
26-02-2021	1680	1685	1660	1665	58600	1596.6	1406.45	1302.733	1188.15	52.54
01-03-2021	1665	1695	1665	1670	82000	1599.8	1411.9	1308.133	1192.85	53.15
02-03-2021	1685	1685	1670	1675	44000	1603.4	1417.4	1313.567	1197.5	53.80
03-03-2021	1685	1700	1675	1700	102200	1607	1423.1	1319.167	1202.05	56.99
04-03-2021	1700	1700	1665	1665	54200	1609.7	1428.5	1324.567	1206.45	51.62
05-03-2021	1665	1710	1665	1680	195600	1612.1	1433.85	1330	1210.85	53.63
08-03-2021	1685	1710	1670	1700	94000	1613.3	1439.15	1335.533	1215.175	56.25
09-03-2021	1700	1705	1680	1680	163100	1616.1	1444.05	1340.667	1219.325	53.03
10-03-2021	1670	1700	1670	1690	68400	1618.5	1449.15	1345.933	1223.7	54.44
12-03-2021	1700	1710	1690	1690	208600	1621.1	1454.1	1351.2	1228.05	54.44
15-03-2021	1690	1710	1690	1710	401200	1625.1	1459	1356.733	1232.55	57.40
16-03-2021	1720	1795	1705	1755	232900	1631	1464.35	1361.767	1237.325	63.19
17-03-2021	1795	1810	1755	1760	239200	1636.2	1469.9	1366.9	1242.05	63.78
18-03-2021	1770	1815	1745	1790	208800	1642.3	1476.05	1372.567	1246.925	67.18
19-03-2021	1800	1800	1765	1795	136800	1648.8	1482.25	1378.033	1251.8	67.72
22-03-2021	1795	1840	1785	1785	110700	1655.1	1488.25	1383.267	1256.65	65.39
23-03-2021	1785	1810	1745	1750	152700	1660.3	1494.05	1388.333	1261.325	57.88
24-03-2021	1750	1750	1700	1730	72600	1665.1	1499.65	1393.233	1265.6	54.06
25-03-2021	1730	1765	1700	1735	43400	1669.8	1505.3	1397.867	1269.575	54.86
26-03-2021	1735	1785	1670	1770	157800	1675.2	1511.35	1402.4	1273.625	60.11
29-03-2021	1770	1770	1700	1715	106900	1679.7	1516.85	1406.433	1277.725	50.22
30-03-2021	1715	1715	1700	1715	13200	1684.1	1522.35	1410.3	1281.875	50.22
31-03-2021	1700	1715	1670	1670	88600	1687.9	1527.3	1413.633	1285.825	43.44
01-04-2021	1670	1765	1670	1720	18100	1692.5	1532.75	1417.133	1290.025	51.31
05-04-2021	1720	1745	1690	1720	62300	1695.1	1538.25	1420.733	1294.125	51.31
06-04-2021	1720	1735	1670	1725	65200	1692	1543.85	1423.933	1298.275	52.08
07-04-2021	1725	1730	1685	1700	23000	1690.5	1549.05	1426.633	1302.5	47.98
08-04-2021	1700	1700	1670	1680	58600	1688	1553.75	1428.833	1306.6	44.93
09-04-2021	1680	1700	1675	1695	34600	1686.2	1558.45	1431.233	1310.95	47.62
12-04-2021	1695	1730	1675	1685	61100	1686.6	1563.05	1433.8	1315.325	46.01
13-04-2021	1680	1705	1675	1675	27000	1689.1	1567.95	1436.8	1319.425	44.39
14-04-2021	1690	1700	1675	1675	32600	1693.2	1572.75	1439.767	1323.525	44.39
15-04-2021	1695	1695	1670	1675	29400	1696.5	1577.4	1442.633	1327.525	44.39
16-04-2021	1670	1710	1670	1675	23800	1698.4	1582.2	1445.4	1331.6	44.39
19-04-2021	1680	1700	1650	1650	312900	1699.9	1586.65	1448.067	1335.575	39.69
20-04-2021	1650	1670	1630	1670	151400	1700.9	1591.4	1450.967	1339.7	44.73
21-04-2021	1680	1700	1650	1685	102500	1701	1596.4	1454.2	1343.925	48.22
22-04-2021	1670	1670	1660	1670	7700	1700.6	1601.2	1457.767	1348.075	45.15
23-04-2021	1670	1685	1655	1670	12500	1701.1	1606	1461.833	1352.225	45.15
26-04-2021	1670	1675	1635	1670	65100	1701.3	1610.8	1465.533	1356.35	45.15
27-04-2021	1665	1690	1665	1690	28100	1702.2	1615.85	1468.833	1360.475	50.41
28-04-2021	1690	1695	1660	1665	76900	1701.3	1619.4	1472	1364.525	44.65
29-04-2021	1665	1685	1665	1675	15700	1700.8	1623.5	1475.233	1368.65	47.25
30-04-2021	1675	1690	1670	1685	79500	1700.8	1627.3	1478.567	1372.85	49.79
03-05-2021	1685	1705	1680	1690	32600	1700.6	1630.9	1482.133	1377.05	51.05
04-05-2021	1690	1730	1680	1685	77200	1700.3	1634.5	1485.733	1381.25	49.70
05-05-2021	1685	1845	1665	1665	88600	1699.7	1637.8	1489.233	1385.325	44.61
06-05-2021	1665	1705	1645	1675	113600	1699.2	1640.4	1492.933	1389.425	47.51
07-05-2021	1690	1700	1660	1665	50900	1698.6	1642.65	1496.6	1393.475	44.98
10-05-2021	1685	1685	1665	1670	30400	1698	1644.95	1500.133	1397.525	46.51
11-05-2021	1680	1680	1635	1675	75200	1698.2	1647.4	1503.7	1401.6	48.07
17-05-2021	1675	1675	1620	1640	71100	1697.6	1648.7	1507.133	1405.5	39.41
18-05-2021	1640	1655	1625	1645	14500	1697	1650.2	1510.6	1409.425	41.04
19-05-2021	1650	1670	1620	1665	322000	1696.3	1651.65	1514.167	1413.45	47.18
20-05-2021	1665	1670	1645	1670	28300	1696.4	1653.05	1517.8	1417.525	48.62
21-05-2021	1670	1670	1645	1655	19500	1695.9	1654	1521.2	1421.475	44.68
24-05-2021	1655	1655	1640	1640	14600	1694.7	1654	1524.333	1425.325	41.10
25-05-2021	1640	2030	1625	1885	1331700	1698.8	1657.45	1528.967	1430.2	75.57
27-05-2021	1885	2050	1875	2000	867500	1705	1661.75	1534.433	1435.7	81.14
28-05-2021	2000	2000	1920	1945	186000	1710.1	1665.6	1539.433	1440.925	72.61
31-05-2021	1945	2020	1910	2000	293800	1715.9	1670.5	1544.633	1446.525	75.40
02-06-2021	1995	2020	1895	1940	295900	1719.6	1675.3	1549.433	1451.225	67.34
03-06-2021	1925	1940	1920	1920	52100	1722.8	1679.5	1554.2	1455.875	64.86
04-06-2021	1920	1955	1880	1955	396900	1726.1	1684.2	1559.4	1460.95	67.14
07-06-2021	1960	1995	1945	1945	89900	1729.1	1688.95	1564.533	1465.8	65.83
08-06-2021	1945	1990	1910	1960	27300	1732.6	1693.85	1569.7	1470.6	66.88
09-06-2021	1950	1950	1925	1950	56900	1736.6	1698.45	1574.9	1475.4	65.43
10-06-2021	1950	1965	1925	1925	70500	1740.5	1702.8	1579.933	1480.05	61.84
11-06-2021	1925	1955	1900	1915	33900	1744.1	1706.95	1584.9	1484.425	60.41
14-06-2021	1915	1950	1910	1935	90800	1747.4	1711.3	1590.033	1488.65	62.29
15-06-2021	1935	2050	1925	1970	231500	1752.5	1716.1	1595.4	1492.95	65.38
16-06-2021	1970	1975	1950	1955	96000	1757.3	1720.7	1600.667	1497.05	63.00
17-06-2021	1955	1955	1820	1820	359800	1760.3	1724.1	1604.967	1500.3	46.54
18-06-2021	1820	1880	1770	1845	227800	1762.8	1727.65	1609.433	1503.55	49.19
21-06-2021	1850	1850	1765	1765	127900	1763.7	1729.4	1613.4	1506.475	42.02
22-06-2021	1770	1835	1770	1825	42700	1765.7	1728.85	1617.8	1509.375	48.13
23-06-2021	1820	1850	1805	1805	29000	1767.8	1729.15	1621.967	1511.925	46.37
24-06-2021	1810	1860	1780	1850	75500	1771.2	1729.6	1626.233	1514.425	50.72
25-06-2021	1850	1865	1775	1835	125700	1774	1730.1	1630.3	1516.925	49.29
28-06-2021	1815	1815	1780	1790	50900	1776.1	1731.35	1634.067	1519.375	45.16
29-06-2021	1850	2000	1835	1890	227700	1780.4	1734.75	1638.767	1522.7	54.32
30-06-2021	1910	1960	1910	1950	236800	1785.9	1739.55	1643.8	1526.3	58.77
01-07-2021	1950	1980	1920	1930	118400	1791	1743.75	1648.6	1529.725	56.78
02-07-2021	1950	2100	1930	2100	824600	1799.5	1748.95	1654.633	1533.925	66.99
05-07-2021	2110	2480	2100	2460	707000	1815.7	1757.8	1663	1539.975	78.54
06-07-2021	2480	2680	2350	2440	691600	1831.1	1766	1671.3	1546	76.93
07-07-2021	2440	2490	2350	2390	166000	1845.2	1773.1	1679.333	1551.95	72.91
08-07-2021	2370	2370	2230	2270	368700	1857.2	1778.9	1686.533	1557.625	64.22
09-07-2021	2260	2270	2120	2210	234500	1868	1784.55	1693.333	1563.375	60.35
12-07-2021	2220	2430	2180	2430	285400	1883.2	1792.25	1701.6	1569.95	67.97
13-07-2021	2440	2680	2380	2380	672100	1897	1799.6	1709.567	1575.875	64.92
14-07-2021	2380	2500	2280	2420	126100	1912.1	1806.7	1716.967	1582.025	66.23
15-07-2021	2400	2640	2400	2600	273400	1930.6	1815.7	1725.867	1589.075	71.39
16-07-2021	2620	2680	2530	2610	197700	1949.1	1824.95	1734.567	1596.2	71.65
19-07-2021	2620	2620	2500	2510	128900	1965.5	1833.05	1742.433	1602.975	65.28
21-07-2021	2510	2660	2510	2610	138800	1984	1842.15	1751	1610.3	68.31
22-07-2021	2620	2650	2530	2550	68700	2001.7	1850.7	1759.1	1617.35	64.66
23-07-2021	2550	2590	2490	2500	89600	2018.2	1858.7	1766.333	1624.25	61.70
26-07-2021	2530	2590	2450	2500	135200	2034.9	1866.75	1773.4	1631.175	61.70
27-07-2021	2500	2500	2340	2460	146300	2050.7	1874.35	1780.2	1637.775	59.18
28-07-2021	2460	2460	2360	2400	105200	2065.2	1881.7	1786.667	1644.075	55.52
29-07-2021	2400	2490	2400	2470	100500	2081.8	1889.7	1793.067	1650.8	58.73
30-07-2021	2480	2520	2400	2410	63100	2097.1	1897.05	1799.167	1657.225	55.07
02-08-2021	2410	2460	2370	2460	145700	2113	1904.65	1805.433	1663.875	57.45
03-08-2021	2500	2520	2380	2450	45000	2128.6	1912.5	1811.567	1670.5	56.80
04-08-2021	2450	2460	2280	2310	502600	2141.7	1918.8	1816.567	1676.325	48.54
05-08-2021	2300	2320	2240	2290	163400	2154.7	1924.7	1820.9	1681.925	47.48
06-08-2021	2290	2370	2290	2370	99800	2164.4	1931.6	1826.433	1687.825	52.00
09-08-2021	2380	2400	2360	2380	80100	2172	1938.5	1831.833	1693.825	52.55
10-08-2021	2400	2610	2400	2610	405300	2185.3	1947.7	1838.833	1700.9	63.04
12-08-2021	2630	2990	2610	2890	633000	2203.1	1959.5	1848.033	1709.25	71.35
13-08-2021	2900	2910	2690	2770	495700	2219.7	1969.65	1856.767	1717	64.65
16-08-2021	2770	2770	2620	2760	174300	2236.5	1979.65	1865.167	1724.775	64.10
18-08-2021	2770	2800	2650	2700	99000	2251.4	1988.75	1873.267	1732.4	60.82
19-08-2021	2700	2700	2520	2600	327000	2264.5	1996.8	1880.8	1739.525	55.69
20-08-2021	2600	2820	2500	2820	353100	2281.7	2007.15	1889.8	1747.7	63.07
23-08-2021	2830	2920	2810	2920	222200	2301.1	2018.85	1899.333	1756.45	65.85
24-08-2021	2920	2920	2820	2920	81500	2321	2030.75	1908.867	1765.2	65.85
25-08-2021	2880	2980	2880	2910	90100	2340.9	2042.5	1918.267	1773.9	65.28
26-08-2021	2920	3050	2850	3050	340100	2363.2	2055.3	1928.6	1783.325	69.29
27-08-2021	3040	3210	3000	3150	428400	2386.8	2069.65	1939.667	1793.25	71.79
30-08-2021	3150	3220	3030	3170	517900	2411.1	2084.2	1950.833	1803.275	72.28
31-08-2021	3250	3250	3060	3180	121300	2438.3	2099.3	1962.167	1813.3	72.54
01-09-2021	3180	3180	3080	3090	121400	2463.2	2113	1972.833	1822.875	66.59
02-09-2021	3110	3140	3040	3080	248500	2489.5	2126.6	1982.767	1832.425	65.94
03-09-2021	3060	3080	3040	3050	163000	2514	2139.85	1990.567	1841.85	63.94
06-09-2021	3050	3050	3000	3050	173800	2538.9	2153.35	1999.067	1851.2	63.94
07-09-2021	3050	3050	2950	3040	230500	2562.7	2166.95	2007.3	1860.35	63.19
08-09-2021	3040	3040	2950	2950	119600	2585	2179.5	2015.067	1868.975	56.79
09-09-2021	2950	3000	2830	2900	241100	2607.2	2191.65	2023.3	1877.35	53.55
10-09-2021	2910	3140	2870	3030	221900	2630	2205.2	2033.167	1886.575	59.95
13-09-2021	3030	3120	3010	3080	273800	2652.6	2219.25	2043.9	1896	62.12
14-09-2021	3080	3090	3050	3090	323000	2675.8	2233.4	2054.433	1905.4	62.55
15-09-2021	3090	3090	3050	3050	30600	2694.8	2247.15	2064.233	1914.675	59.60
16-09-2021	3040	3040	3000	3000	68600	2705.6	2260.65	2073.733	1923.65	56.04
17-09-2021	2990	2990	2940	2940	88600	2715.6	2273.35	2082.533	1932.375	52.02
20-09-2021	2940	2940	2810	2850	137100	2724.8	2285	2090.333	1940.7	46.62
21-09-2021	2830	2900	2780	2820	306000	2735.8	2296.5	2097.867	1948.85	44.95
22-09-2021	2820	2950	2640	2720	550900	2746	2307	2105.033	1956.5	39.81
23-09-2021	2740	2800	2720	2760	2905000	2752.6	2317.9	2112.367	1964.35	42.64
24-09-2021	2800	2810	2750	2800	308800	2761	2329	2120.067	1972.425	45.39
27-09-2021	2810	2820	2800	2800	3390000	2768.6	2340.35	2127.333	1979.875	45.39
28-09-2021	2810	2850	2720	2780	384500	2772.2	2351.4	2134.533	1987.45	44.16
29-09-2021	2750	2780	2690	2730	177900	2774.6	2361.85	2141.5	1994.575	41.16
30-09-2021	2740	2740	2650	2680	356600	2778	2371.75	2148.033	2001.325	38.35
01-10-2021	2680	2710	2600	2600	569800	2777.8	2380.9	2154.033	2007.7	34.31
04-10-2021	2600	2620	2500	2590	239900	2778.6	2390.15	2160	2013.975	33.83
05-10-2021	2610	2670	2550	2590	526900	2780.4	2399.3	2165.933	2019.85	33.83
06-10-2021	2600	2640	2560	2560	204000	2781.6	2408.25	2171.7	2025.45	32.26
07-10-2021	2560	2610	2560	2570	120100	2783.8	2417.25	2177.5	2031.1	33.37
08-10-2021	2600	2650	2540	2570	334600	2787.2	2426.2	2183.533	2036.8	33.37
11-10-2021	2580	2580	2550	2560	212200	2789	2435.4	2189.467	2042.05	32.75
12-10-2021	2560	2580	2550	2550	157300	2791.8	2444.45	2195.3	2047.325	32.10
13-10-2021	2580	2580	2550	2570	144000	2794	2453.5	2201.1	2052.575	34.86
14-10-2021	2570	2570	2510	2550	431400	2796	2462.3	2207	2057.675	33.40
15-10-2021	2570	2570	2540	2550	151200	2800.8	2471.25	2212.8	2062.625	33.40
18-10-2021	2550	2550	2530	2550	477100	2806	2480.35	2218.467	2067.175	33.40
19-10-2021	2550	2560	2540	2550	306100	2809.6	2487	2224.267	2072.225	33.40
21-10-2021	2550	2590	2550	2560	502500	2813.2	2492.6	2230.067	2077.175	35.23
22-10-2021	2580	2580	2550	2570	203100	2812.4	2498.85	2235.933	2082.225	37.09
25-10-2021	2580	2620	2540	2550	1648400	2805.6	2504.35	2241.533	2087.425	34.93
26-10-2021	2550	2580	2530	2540	453000	2801	2510.35	2246.767	2092.825	33.87
27-10-2021	2540	2570	2540	2550	157000	2796.8	2516.65	2252.033	2098.075	35.96
28-10-2021	2550	2570	2530	2530	281700	2793.4	2522.4	2256.967	2103.3	33.67
29-10-2021	2530	2570	2530	2560	123400	2792.6	2528.55	2262.067	2108.75	39.87
01-11-2021	2560	2570	2530	2570	253100	2787.6	2534.65	2267.3	2114.25	41.83
02-11-2021	2570	2570	2550	2560	89500	2780.4	2540.75	2272.7	2119.6	40.41
03-11-2021	2560	2580	2560	2570	62400	2773.4	2547.2	2278.3	2125	42.50
04-11-2021	2580	2620	2580	2610	144100	2767.4	2554.15	2284.133	2130.55	50.06
05-11-2021	2620	2830	2620	2750	337700	2761.4	2562.3	2290.667	2136.8	66.61
08-11-2021	2750	2790	2660	2670	284200	2751.8	2569.3	2297.033	2142.7	55.33
09-11-2021	2670	2700	2650	2700	65300	2742.4	2576.75	2303.6	2148.725	58.19
10-11-2021	2700	2720	2680	2700	67200	2732.8	2585.55	2310.467	2154.825	58.19
11-11-2021	2750	2760	2660	2710	63300	2725.2	2594.2	2317.067	2160.925	59.20
12-11-2021	2710	2710	2670	2700	151800	2717.6	2603.55	2323.6	2166.475	57.70
15-11-2021	2700	2740	2690	2700	64100	2710.6	2612.3	2330.1	2170.575	57.70
16-11-2021	2680	2790	2650	2730	132100	2704.2	2621.55	2336.967	2175.35	61.12
17-11-2021	2730	2780	2710	2780	114100	2699	2630.85	2344.3	2180.225	66.06
18-11-2021	2780	2880	2780	2870	280700	2697.4	2641.2	2352.133	2185.65	72.77
19-11-2021	2850	2980	2850	2860	427500	2696.6	2651.9	2359.967	2191.625	71.08
22-11-2021	2860	2880	2800	2840	115100	2692.8	2661.4	2367.733	2198.075	67.72
23-11-2021	2840	2870	2780	2870	180300	2688.6	2670.6	2375.7	2205.075	70.01
24-11-2021	2880	2910	2860	2860	189200	2684	2679.9	2383.6	2211.825	68.27
25-11-2021	2890	3060	2810	3020	1184300	2683.4	2689.1	2392.567	2219.025	77.79
26-11-2021	3060	3070	2980	3000	597400	2683.4	2694.5	2401.567	2226.15	74.77
29-11-2021	3000	3060	2900	3030	217800	2685.2	2700.4	2410.633	2233.2	76.26
30-11-2021	3030	3060	2930	2950	160900	2687.2	2706	2419.067	2239.55	65.21
01-12-2021	2950	2990	2930	2930	79700	2689.4	2712.6	2427.467	2245.75	62.76
02-12-2021	2930	2930	2800	2910	234100	2693.2	2719.6	2435.733	2252.075	60.32
03-12-2021	2910	3000	2910	3000	66100	2698	2725.3	2444.6	2258.775	66.61
06-12-2021	3000	3020	2950	2990	114900	2701.8	2731.4	2453.267	2265.5	65.37
07-12-2021	2990	3130	2990	3080	341100	2707.4	2738	2462.7	2272.35	70.66
08-12-2021	3080	3100	3000	3050	235600	2712.8	2742.5	2471.867	2279.1	66.99
09-12-2021	3050	3090	2990	2990	308400	2718	2746.3	2480.567	2285.625	60.24
10-12-2021	2990	3010	2940	2970	108900	2723.8	2750.9	2489.1	2291.975	58.14
13-12-2021	2970	2970	2930	2930	262000	2730.4	2754.1	2497.4	2298.125	54.07
14-12-2021	2900	2990	2900	2960	90600	2737.8	2758.2	2506.033	2304.45	56.53
15-12-2021	2970	3090	2970	3020	143600	2746.4	2763.4	2515	2311.05	61.02
16-12-2021	3020	3300	3020	3210	589900	2759.4	2770.5	2525.3	2318.625	71.17
17-12-2021	3220	3270	3000	3010	304100	2768.2	2776	2534.233	2325.175	54.95
20-12-2021	3010	3100	3010	3060	158400	2778	2782.6	2543.467	2332.15	57.55
21-12-2021	3040	3160	3030	3160	205500	2790	2789.5	2553.6	2339.6	62.25
22-12-2021	3180	3400	3170	3270	321600	2804.4	2798.1	2564.433	2347.575	66.63
23-12-2021	3280	3350	3140	3250	277100	2818	2806	2575	2355.325	65.15
24-12-2021	3240	3270	3200	3200	133600	2831	2813.5	2585.2	2363	61.48
27-12-2021	3200	3320	3190	3300	170800	2846	2823.4	2596.167	2371.1	65.65
28-12-2021	3300	3340	3290	3300	82100	2861	2833.5	2607.233	2379.1	65.65
29-12-2021	3300	3310	3200	3300	31600	2876	2842.8	2616.667	2387.2	65.65
30-12-2021	3330	3340	3250	3290	104700	2890.6	2851.9	2625.267	2395.2	64.77
03-01-2022	3350	3370	3270	3350	223200	2906.2	2859.3	2634.633	2403.5	67.57
04-01-2022	3350	3600	3350	3600	521800	2927.2	2866.4	2645.3	2412.95	76.09
05-01-2022	3600	3780	3570	3750	176400	2951.4	2876.2	2657.367	2422.925	79.56
06-01-2022	3700	3800	3490	3700	233200	2974.4	2885.6	2669.233	2432.625	75.62
07-01-2022	3700	3790	3500	3510	431100	2994	2893.7	2679.6	2441.225	62.88
10-01-2022	3510	3720	3510	3620	146600	3015.2	2903.9	2690.767	2450.35	66.41
11-01-2022	3620	3660	3540	3610	106700	3036	2911.8	2701.767	2459.475	65.80
12-01-2022	3610	3700	3520	3660	143100	3058	2919.2	2713.167	2469.025	67.41
13-01-2022	3670	3720	3630	3690	212500	3080.4	2926.9	2724.933	2478.825	68.38
14-01-2022	3700	3710	3640	3660	47700	3101.4	2934.4	2736.567	2488.45	66.26
17-01-2022	3660	3710	3610	3650	120200	3119.4	2940.4	2748	2497.85	65.54
18-01-2022	3650	3690	3400	3570	282000	3137.4	2944.6	2758.667	2507.125	59.87
19-01-2022	3570	3610	3400	3400	227200	3151.4	2946.9	2768.3	2515.55	49.98
20-01-2022	3400	3510	3300	3400	297400	3165.4	2949.1	2778.833	2524.2	49.98
21-01-2022	3410	3590	3400	3400	117800	3179.2	2952.2	2789.2	2532.6	49.98
24-01-2022	3410	3450	3360	3410	81500	3193.4	2955.5	2800.167	2541.05	50.58
25-01-2022	3410	3430	3300	3300	164100	3205.4	2958	2810	2548.925	44.29
26-01-2022	3300	3410	3220	3310	326200	3217	2960.6	2820.033	2556.975	44.96
27-01-2022	3320	3570	3320	3570	121600	3232.8	2965.9	2831.5	2566.425	58.83
28-01-2022	3580	3610	3430	3450	88700	3244.4	2970.9	2842.267	2575.2	52.28
31-01-2022	3500	3510	3420	3430	42000	3255.8	2976.2	2853.2	2583.925	51.25
02-02-2022	3430	3580	3400	3500	243200	3269	2980.9	2863.933	2593.05	54.61
03-02-2022	3500	3600	3450	3480	44000	3281.2	2984.9	2874.133	2602.075	53.48
04-02-2022	3490	3500	3450	3500	35800	3294	2989	2884.6	2611.2	54.49
07-02-2022	3500	3550	3500	3550	95800	3304.6	2994	2894.267	2620.575	57.02
08-02-2022	3540	3610	3540	3540	103400	3315.4	2999.4	2901.467	2630.025	56.34
09-02-2022	3540	3550	3420	3520	47400	3325.2	3005.2	2908.667	2639.275	54.94
10-02-2022	3520	3580	3500	3550	116100	3337.2	3012.2	2916.4	2648.6	56.68
11-02-2022	3530	3550	3500	3530	67400	3349.2	3019.3	2924.8	2657.9	55.16
14-02-2022	3530	3690	3490	3640	149600	3363.8	3028.5	2934.333	2667.75	61.32
15-02-2022	3640	3660	3530	3650	86100	3376.8	3037.4	2942.467	2677.65	61.84
16-02-2022	3650	3700	3630	3690	55300	3390.8	3046.3	2951.2	2687.65	63.90
17-02-2022	3690	3990	3680	3800	235200	3405.2	3056.3	2960.4	2698.325	68.89
18-02-2022	3810	3960	3760	3940	125900	3423	3067.9	2969.333	2709.65	73.84
21-02-2022	3940	3970	3750	3880	145300	3440.8	3079.4	2977.8	2720.625	68.79
22-02-2022	3880	3880	3770	3840	61800	3458.2	3091	2986.667	2731.375	65.57
23-02-2022	3830	3840	3730	3810	114800	3475.8	3103.1	2994.667	2742	63.18
24-02-2022	3820	3840	3700	3770	188700	3492	3114.9	3002.8	2752.525	60.03
25-02-2022	3770	3810	3740	3790	52000	3507.4	3126.9	3011.4	2763.1	61.08
01-03-2022	3830	3900	3790	3860	123200	3520.4	3139.9	3020.467	2774.075	64.56
02-03-2022	3860	3900	3840	3870	74200	3537.6	3152.9	3029.867	2785.075	65.04
04-03-2022	3870	3870	3690	3690	193600	3550.2	3164.1	3038.467	2795.15	51.48
07-03-2022	3690	3740	3570	3690	328100	3560.8	3175.4	3046.6	2805.4	51.48
08-03-2022	3580	3720	3580	3700	56500	3569.4	3186.9	3055.2	2815.675	52.13
09-03-2022	3730	3730	3690	3700	104500	3578.4	3198.2	3063.467	2825.85	52.13
10-03-2022	3700	3720	3670	3700	116000	3588.4	3209.7	3071.8	2836	52.13
11-03-2022	3700	3720	3690	3700	90000	3596.4	3221.2	3081.067	2846.225	52.13
14-03-2022	3700	3750	3680	3680	131000	3604	3232.5	3090.333	2856.425	50.33
15-03-2022	3720	3720	3670	3680	69100	3611.6	3243.8	3099.067	2865.4	50.33
16-03-2022	3700	3710	3680	3710	23800	3620	3255.3	3107.933	2873.95	53.14
17-03-2022	3720	3750	3690	3700	79100	3627	3266.6	3115.2	2882.725	52.08
18-03-2022	3690	3700	3670	3670	96900	3628.4	3277.8	3120.4	2891.075	48.94
21-03-2022	3690	3750	3650	3660	102100	3626.6	3289	3126.333	2899.675	47.90
22-03-2022	3660	3720	3660	3720	25900	3627	3300.7	3132.733	2908.675	54.18
23-03-2022	3700	3720	3670	3670	37100	3630.2	3312.1	3139.2	2917.25	48.89
24-03-2022	3690	3690	3620	3660	71400	3631	3323.1	3146.267	2925.825	47.89
25-03-2022	3640	3650	3620	3630	33800	3631.4	3333.7	3151.667	2934.175	44.90
28-03-2022	3630	3660	3600	3650	83400	3631.2	3344.6	3156.533	2942.675	47.26
29-03-2022	3660	3700	3620	3690	46000	3631.2	3355.8	3161.667	2951.5	51.72
30-03-2022	3680	3700	3680	3690	16500	3631.8	3366.6	3166.867	2960.375	51.72
31-03-2022	3680	3720	3670	3680	46000	3632.4	3375.9	3171.067	2969.1	50.48
01-04-2022	3680	3690	3660	3680	41400	3634.6	3386	3174.6	2977.65	50.48
04-04-2022	3680	3750	3680	3700	59800	3640.6	3396	3178.133	2986.375	53.08
05-04-2022	3700	3730	3690	3700	83700	3646.6	3406	3181.6	2995.775	53.08
06-04-2022	3690	3720	3690	3690	29700	3652.4	3415.8	3185.6	3005	51.51
07-04-2022	3690	3700	3690	3690	39300	3658	3425.7	3189.667	3014.625	51.51
08-04-2022	3690	3710	3640	3690	66600	3665.8	3435.6	3193.933	3023.95	51.51
11-04-2022	3700	3730	3680	3680	91500	3673.2	3445.1	3198.133	3033.325	49.68
12-04-2022	3720	3720	3660	3700	61700	3675.8	3454.3	3202.533	3042.575	53.26
13-04-2022	3700	3700	3670	3690	87400	3680.6	3462.5	3207.467	3051.85	51.30
14-04-2022	3680	3700	3670	3670	42500	3685.4	3470.6	3212.6	3061.25	47.51
18-04-2022	3700	3750	3680	3710	222000	3689.6	3479.3	3217.133	3070.35	54.71
19-04-2022	3710	3720	3690	3700	38000	3694	3487.6	3221.267	3079.1	52.76
20-04-2022	3700	3750	3670	3700	149100	3698	3496	3225.333	3087.95	52.76
21-04-2022	3710	3730	3700	3710	104600	3701.2	3502.9	3229.733	3096	54.63
22-04-2022	3710	3720	3650	3680	81600	3704	3509.7	3234.267	3102.1	48.43
25-04-2022	3670	3720	3640	3690	44000	3707.4	3516.3	3239.267	3108.35	50.45
26-04-2022	3690	4230	3670	4100	1258900	3718.4	3527.8	3247.6	3116.9	81.84
27-04-2022	4190	4250	4100	4110	447000	3730	3539.6	3256.2	3126.1	82.14
28-04-2022	4080	4350	4080	4280	223700	3742.8	3553.3	3266.6	3136.45	86.26
09-05-2022	4280	4360	3990	4360	328800	3757	3566.9	3277.267	3146.1	87.69
10-05-2022	4360	4400	4280	4360	227500	3770.4	3580.6	3287.667	3156	87.69
11-05-2022	4400	4800	4350	4800	378200	3790.4	3597.8	3301	3167.9	92.62
12-05-2022	4800	4910	4700	4810	252700	3807.8	3615.4	3314.533	3178.95	92.69
13-05-2022	4720	4820	4510	4780	394000	3825.8	3633.3	3328.2	3189.8	89.87
17-05-2022	4710	4880	4660	4810	148200	3845.2	3651.7	3342.4	3201.3	90.20
18-05-2022	4840	4850	4770	4800	97600	3865	3670.4	3357.067	3212.25	89.18
19-05-2022	4750	4850	4700	4820	600900	3886	3689	3371.933	3223.6	89.44
20-05-2022	4820	4890	4790	4820	147800	3906.6	3707	3386.8	3235.2	89.44
23-05-2022	4850	4880	4830	4840	70400	3926.2	3723.3	3402	3246.9	89.72
24-05-2022	4830	6000	4830	5950	1167100	3967.8	3752.7	3424.533	3264.35	96.04
25-05-2022	5950	6275	5625	6225	1596000	4018.5	3784.35	3448.9	3283.475	96.60
27-05-2022	6300	6475	5800	6200	1185900	4068.7	3814.75	3473.167	3302.125	95.28
30-05-2022	6200	7400	6100	6150	1337700	4117.7	3843.55	3497.167	3320.825	92.57
31-05-2022	6175	6250	5750	5875	1012300	4161.2	3869.8	3519.2	3337.9	79.21
02-06-2022	5875	5925	5500	5875	1196900	4204.7	3896.55	3541.367	3355.025	79.21
03-06-2022	5875	5900	5575	5700	541800	4244.7	3920.55	3562.367	3371.975	71.59
06-06-2022	5675	6425	5575	6300	983900	4297.1	3950.55	3587.367	3392.025	79.04
07-06-2022	6400	6525	6100	6200	461900	4347.5	3979.55	3611.7	3411.175	75.48
08-06-2022	6100	6300	6100	6150	156600	4396.3	4008.15	3635.633	3430.025	73.70
09-06-2022	6125	6475	5950	5975	236000	4441.8	4034.4	3658.333	3446.85	67.67
10-06-2022	6000	6200	5825	5850	420500	4485.4	4056.9	3680.333	3461.65	63.67
13-06-2022	5800	6175	5700	6000	199800	4532.2	4079.4	3703.4	3477.8	66.25
14-06-2022	6000	6150	5900	6025	180400	4578.3	4102.65	3726.567	3494.125	66.67
15-06-2022	6175	6900	6100	6525	865900	4635.4	4132.8	3753.2	3513.25	73.78
16-06-2022	6550	6875	6475	6500	862300	4692.2	4161.6	3779.467	3532.75	72.95
17-06-2022	6475	6475	6225	6375	96300	4747.1	4189.25	3804.833	3550.525	68.74
20-06-2022	6500	6575	6350	6375	87300	4801.6	4216.4	3830.267	3567.8	68.74
21-06-2022	6425	6500	6350	6375	94800	4855.3	4243.25	3855.633	3585.075	68.74
22-06-2022	6450	7050	6300	6900	708200	4919.5	4275.65	3884.233	3605.025	76.00
23-06-2022	6875	7150	6750	6950	287400	4984.9	4308.65	3912.233	3624.525	76.56
24-06-2022	7050	7375	7000	7350	298400	5058.3	4346.45	3943.433	3645.525	80.47
27-06-2022	7400	7900	7400	7675	781300	5137.8	4389.2	3976.6	3668.05	82.96
28-06-2022	7900	7925	7200	7375	393200	5211.3	4428.95	4007.767	3689.025	73.63
29-06-2022	7275	7325	6825	7250	286000	5282.5	4467.45	4038.033	3709.825	70.09
30-06-2022	7125	7250	6650	6700	454800	5342.7	4500.35	4064.7	3727.925	57.10
01-07-2022	6625	6625	6225	6225	715600	5393.4	4529.6	4088.2	3743.8	48.70
04-07-2022	6225	6350	5900	6150	417600	5442.8	4558	4111	3759.3	47.51
05-07-2022	6175	6725	6175	6625	239200	5501.3	4588.55	4136.633	3777.225	55.00
06-07-2022	6650	6900	6175	6175	254700	5551	4615.8	4158.667	3793.35	48.01
07-07-2022	6175	6175	5750	6025	863500	5598.1	4641.75	4179.767	3808.975	45.92
08-07-2022	6000	6325	5900	6125	112100	5646.4	4668	4201.667	3824.45	47.56
11-07-2022	6100	6375	6100	6275	141900	5697.9	4695.95	4224.367	3840.425	50.01
12-07-2022	6375	6400	6225	6325	57000	5750.4	4724.2	4247.467	3856.6	50.84
13-07-2022	6325	6375	6150	6250	136800	5801.2	4751.2	4269	3872.6	49.52
14-07-2022	6250	6275	6100	6225	179500	5852.1	4778.05	4290.5	3888.725	49.06
15-07-2022	6225	6225	6075	6150	48600	5901.3	4804.35	4311.3	3904.775	47.64
18-07-2022	6150	6200	5975	6050	150300	5940.3	4829.35	4331.967	3920.775	45.74
19-07-2022	6075	6200	6050	6150	43500	5981.1	4855.55	4353.433	3937.425	47.97
20-07-2022	6150	6350	6150	6250	125800	6020.5	4881.65	4375.7	3955.075	50.19
21-07-2022	6300	6375	6225	6325	28100	6059.8	4908.4	4397.867	3972.9	51.84
22-07-2022	6350	6425	6225	6250	122300	6097.6	4934	4419.6	3990.15	50.05
25-07-2022	6250	6425	6250	6400	84800	6129.6	4960	4441.733	4008.15	53.51
26-07-2022	6425	6475	6100	6225	188500	6157.9	4982.85	4462.9	4025.375	49.23
27-07-2022	6150	6325	6150	6250	183300	6187.3	5006.55	4484.633	4042.975	49.84
28-07-2022	6325	6400	6225	6250	62800	6216.1	5030.65	4506.5	4060.825	49.84
29-07-2022	6275	6325	6125	6175	146700	6243.6	5054.3	4528.133	4078.7	47.82
01-08-2022	6200	6375	6100	6250	174000	6272.2	5079.1	4550.067	4097	50.01
02-08-2022	6250	6350	6075	6225	171800	6300.3	5103.45	4571.433	4115.175	49.27
03-08-2022	6250	6325	6125	6250	99400	6328.5	5127.35	4591.7	4133.625	50.06
04-08-2022	6250	6300	6075	6150	151700	6332.5	5150.15	4612.633	4151.525	46.89
05-08-2022	6150	6250	6125	6225	83300	6332.5	5175.5	4633.733	4169.8	49.48
08-08-2022	6225	6275	6075	6225	149500	6333	5200.85	4654.167	4188.125	49.48
09-08-2022	6200	6275	6100	6200	118100	6334	5225.85	4673.7	4206.375	48.56
10-08-2022	6175	6250	6075	6175	95700	6340	5250.6	4693.2	4224.4	47.62
11-08-2022	6175	6200	6075	6125	104700	6345	5274.85	4712.7	4242.275	45.70
12-08-2022	6175	6175	6050	6150	102400	6354	5299.35	4731.7	4260.275	46.85
15-08-2022	6150	6200	6075	6150	102600	6351	5324.05	4750.7	4278.275	46.85
16-08-2022	6200	6250	6075	6150	269500	6350	5348.75	4769.7	4296.275	46.85
18-08-2022	6150	6250	6125	6225	97300	6351.5	5373.9	4789.267	4314.6	50.77
19-08-2022	6250	6275	6150	6225	100300	6356.5	5399.15	4808.433	4332.875	50.77
22-08-2022	6200	6250	6150	6200	59700	6363.5	5424.45	4825.767	4351.125	49.36
23-08-2022	6150	6225	6150	6200	44000	6367.5	5449.85	4842.1	4369.425	49.36
24-08-2022	6225	6225	6175	6225	61500	6371.5	5474.9	4858.933	4387.8	50.94
25-08-2022	6200	6225	6150	6175	116000	6364.5	5499.95	4876.7	4406.025	47.74
26-08-2022	6175	6225	6150	6150	106800	6357.5	5524.85	4893.567	4423.975	46.17
29-08-2022	6150	6200	6125	6150	194200	6353	5550.05	4910.5	4441.875	46.17
30-08-2022	6175	7025	6175	6850	607400	6362.5	5582.05	4931.767	4463.325	73.91
31-08-2022	6925	7150	6775	6975	167800	6374.5	5614.9	4953.667	4485.35	76.26
01-09-2022	7000	7150	6825	6950	115600	6375.5	5647.5	4975.6	4507.05	74.81
02-09-2022	6850	7100	6850	6950	334900	6375.5	5680.2	4997.6	4528.05	74.81
05-09-2022	7150	7500	7150	7500	588600	6378.5	5718.4	5023.8	4552.2	83.05
06-09-2022	7450	8400	7450	7850	482600	6382	5759.9	5053.467	4577.95	86.15
07-09-2022	7850	8100	7650	7825	160900	6391	5801.15	5082.967	4603.575	84.96
08-09-2022	7825	8000	7675	7775	165500	6401.5	5842	5112.133	4628.9	82.49
09-09-2022	7775	7925	7550	7800	256900	6423.5	5883.1	5141.4	4654.4	82.76
12-09-2022	7850	7875	7575	7775	233200	6454.5	5923.95	5171.233	4679.775	81.41
13-09-2022	7775	7775	7500	7650	277800	6484.5	5963.65	5200.167	4704.375	74.84
14-09-2022	7500	7650	7250	7650	109200	6505	6003.15	5227.367	4728.725	74.84
15-09-2022	7600	7800	7525	7525	102400	6532	6041.5	5254.533	4752	68.43
16-09-2022	7525	7675	7150	7350	134500	6558.5	6078.3	5280.667	4774.45	60.60
19-09-2022	7350	7350	6950	7225	188500	6580.5	6113.45	5305.5	4796.375	55.70
20-09-2022	7225	7575	7175	7400	46900	6603	6150.45	5331.633	4819.025	60.52
21-09-2022	7400	7400	7225	7350	51000	6623.5	6186.95	5357.3	4841.475	58.56
22-09-2022	7400	7400	7175	7300	95000	6644.5	6222.85	5382.3	4862.875	56.59
23-09-2022	7300	7400	7175	7275	57900	6665.5	6258.8	5407.2	4884.25	55.58
26-09-2022	7200	7500	7000	7100	87700	6684.5	6292.9	5431.067	4904.6	49.00
27-09-2022	7275	7275	7150	7150	68200	6706.5	6323.4	5455.067	4925.6	50.79
28-09-2022	7150	7200	7000	7000	193300	6723.5	6352.3	5478.2	4945.95	45.62
29-09-2022	7150	7225	6850	6975	259200	6738	6379.25	5500.433	4966.275	44.80
30-09-2022	7000	7175	6900	7150	155000	6754.5	6407.15	5523.767	4987.025	51.38
03-10-2022	7175	7175	7000	7050	53000	6770.5	6434.05	5546.167	5007.325	47.87
04-10-2022	7100	7175	6975	7025	145500	6783	6456.3	5567.667	5027.05	47.00
05-10-2022	7025	7300	7025	7250	95400	6803.5	6480.7	5589.733	5048.05	54.90
06-10-2022	7225	7500	7175	7175	60900	6822	6504.65	5611.7	5068.975	52.12
07-10-2022	7200	7275	7125	7200	79600	6841	6528.55	5634.1	5090.125	52.97
10-10-2022	7200	7200	7125	7150	79600	6860.5	6552.05	5656.367	5111.225	51.01
11-10-2022	7175	7175	7000	7150	91300	6878.5	6575.35	5678.9	5132.175	51.01
12-10-2022	7150	7200	7000	7100	186700	6896	6598.15	5700.967	5152.575	48.90
13-10-2022	7075	7075	6900	7075	220600	6912.5	6620.5	5722.4	5171.9	47.84
14-10-2022	7050	7075	6975	7025	177100	6930	6631.25	5743.433	5191.975	45.69
17-10-2022	7025	7050	6900	7025	130000	6946	6639.25	5765.667	5211.8	45.69
18-10-2022	7000	7125	6950	7100	137100	6963.5	6648.25	5788.4	5231.5	49.62
19-10-2022	7100	7100	6950	7075	128200	6981	6657.5	5810.9	5250.525	48.36
20-10-2022	7075	7100	6975	6975	128100	6997	6668.5	5832.733	5269.15	43.61
21-10-2022	7075	7075	6950	7000	112000	7014.5	6679.75	5854.733	5288.15	45.07
24-10-2022	7000	7200	7000	7075	75100	7033	6693.5	5877.233	5307.025	49.29
25-10-2022	7100	7250	7100	7225	61300	7054.5	6702.75	5900.867	5326.65	56.49
26-10-2022	7250	7350	7175	7175	26400	7075	6712.5	5924.167	5346.025	53.75
27-10-2022	7175	7250	7175	7225	50400	7095	6723.25	5947.6	5365.7	56.04
28-10-2022	7275	7300	7175	7250	30100	7115.5	6736	5971.267	5385.2	57.19
31-10-2022	7225	7275	7175	7175	34300	7135	6749.25	5994.633	5403.075	52.75
01-11-2022	7200	7200	7000	7025	163000	7151.5	6759.5	6017.067	5419.45	45.20
02-11-2022	7050	7125	7000	7075	55300	7168.5	6770	6039.433	5436.325	47.88
03-11-2022	7075	7100	7025	7075	40100	7186.5	6775.5	6062.133	5454.15	47.88
04-11-2022	7100	7250	7050	7150	57600	7206.5	6782	6085.4	5471.8	51.96
07-11-2022	7150	7225	7075	7225	66000	7228	6790.5	6109.367	5489.875	55.70
08-11-2022	7225	7400	7200	7225	67200	7235.5	6799	6133.2	5507.7	55.70
09-11-2022	7225	7400	7150	7250	67600	7241	6807.75	6156.933	5525.5	57.00
10-11-2022	7250	7300	7200	7250	52900	7247	6811.25	6180.667	5543.45	57.00
11-11-2022	7275	7350	7250	7350	50200	7255	6815.25	6205.133	5561.95	62.13
14-11-2022	7350	7350	7275	7325	90900	7251.5	6815	6229.433	5580.725	60.19
15-11-2022	7325	7375	7275	7375	18400	7242	6812	6253.933	5600.6	62.69
16-11-2022	7375	7400	7300	7400	35100	7233.5	6812.25	6278.6	5620.6	63.91
17-11-2022	7350	7525	7350	7525	92900	7228.5	6815	6304.167	5641.225	69.32
18-11-2022	7525	7800	7500	7775	145900	7228	6825.75	6331.4	5663.05	76.81
21-11-2022	7775	7950	7600	7650	304500	7225.5	6840	6357.8	5684.8	67.89
22-11-2022	7575	7750	7400	7675	48500	7226	6855.25	6384.433	5706.625	68.67
23-11-2022	7675	7875	7525	7875	69500	7230.5	6867.75	6412.267	5728.15	74.11
24-11-2022	7875	8100	7825	7850	101100	7237	6884.5	6440	5750.15	72.42
25-11-2022	7850	7950	7750	7950	124800	7249	6903.75	6468.533	5772.75	74.89
28-11-2022	8050	8350	7950	8100	343800	7266.5	6923.5	6497.8	5795.75	78.07
29-11-2022	8125	8225	7825	8000	331100	7278.5	6940.75	6526.467	5818.35	71.57
30-11-2022	8075	8075	7675	7875	160400	7289	6956.25	6554.3	5840.225	64.36
01-12-2022	7875	7875	7475	7650	235900	7296	6970.25	6580.567	5860.725	53.84
02-12-2022	7650	7650	7325	7400	201000	7298.5	6982	6605.367	5880.025	45.04
05-12-2022	7425	7525	7400	7525	65400	7307	6995.75	6630.933	5900.05	49.49
06-12-2022	7525	7525	7350	7400	56900	7312	7009.25	6652.933	5919.3	45.52
07-12-2022	7475	7650	7225	7225	104400	7316.5	7020	6673.7	5937.775	40.61
08-12-2022	7225	7300	6900	7250	70300	7322	7030	6693.5	5955.825	41.58
09-12-2022	7250	7450	7100	7425	106900	7327.5	7041	6713.933	5974.7	47.98
12-12-2022	7475	7500	7275	7500	99700	7336.5	7053.5	6734.867	5993.75	50.48
13-12-2022	7500	7525	7425	7500	21500	7346	7064.5	6752.867	6012.25	50.48
14-12-2022	7500	7500	7350	7400	17900	7349	7076.25	6770.133	6029.55	46.99
15-12-2022	7400	7400	7275	7275	52600	7351	7086.5	6786.767	6046.525	42.98
16-12-2022	7125	7275	7100	7250	58000	7352	7096.5	6803.033	6063.575	42.20
19-12-2022	7250	7350	7150	7225	27500	7353.5	7107	6819.2	6080.65	41.40
20-12-2022	7275	7275	7100	7125	38200	7353	7115.75	6834.567	6097.425	38.26
21-12-2022	7125	7400	7100	7125	90800	7353.5	7124.75	6849.933	6114.1	38.26
22-12-2022	7200	7225	7075	7125	49400	7354.5	7133.5	6865.167	6130.425	38.26
23-12-2022	7100	7175	7100	7150	42900	7357	7143.5	6873.167	6146.825	39.69
26-12-2022	7150	7150	7100	7100	60100	7358.5	7152.25	6879	6163.875	37.80
27-12-2022	7100	7175	7075	7125	46100	7359	7161.25	6885.167	6181.05	39.35
28-12-2022	7100	7125	7075	7125	52200	7360	7170.5	6891.667	6198.175	39.35
29-12-2022	7125	7125	7050	7125	26500	7363	7180	6900	6215.3	39.35
30-12-2022	7125	7225	7050	7175	52100	7366.5	7190.5	6908.667	6232.675	42.91
02-01-2023	7250	7275	7050	7200	68400	7369	7201	6918.667	6250.175	44.66
03-01-2023	7250	7300	7100	7300	27200	7370.5	7212.5	6925.333	6268.275	51.10
04-01-2023	7300	7300	7200	7250	13700	7372	7223.5	6932.333	6286.125	48.09
05-01-2023	7250	7250	7050	7050	89900	7368.5	7231.75	6938.333	6302.825	38.34
06-01-2023	7100	7250	7050	7125	51800	7366	7240.75	6946	6319.95	43.01
09-01-2023	7125	7150	7050	7125	64700	7365	7250	6954.5	6337.225	43.01
10-01-2023	7125	7150	7025	7025	41900	7365	7258.25	6961.333	6354.05	38.50
11-01-2023	7100	7125	7050	7075	14900	7365	7266.75	6968.333	6370.825	41.78
12-01-2023	7050	7150	7000	7125	140800	7366	7276.25	6972.333	6388.1	44.95
13-01-2023	7125	7300	7100	7150	70600	7366	7286.25	6976.667	6405.55	46.51
16-01-2023	7075	7275	6925	7125	124400	7364	7296	6981.667	6423.025	45.13
17-01-2023	7100	7200	7075	7200	44200	7363.5	7299.5	6987.167	6440.775	49.94
18-01-2023	7125	7200	7075	7175	45500	7362	7301.5	6992.5	6458.2	48.42
19-01-2023	7275	7275	7100	7175	46600	7360.5	7303.75	6994.333	6475.625	48.42
20-01-2023	7175	7250	7100	7125	43300	7356	7305.5	6995.5	6492.85	45.22
24-01-2023	7125	7225	7050	7200	83700	7353.5	7302.5	6994.5	6510.45	50.50
25-01-2023	7075	7225	7025	7225	12100	7350.5	7296.25	6991.5	6528.075	52.16
26-01-2023	7225	7275	7175	7225	46700	7347	7290.25	6990.5	6545.7	52.16
27-01-2023	7200	7450	7125	7400	93300	7344.5	7286.5	6991.5	6564.25	62.37
30-01-2023	7475	7500	7400	7425	36300	7337.5	7282.75	6996.333	6582.925	63.57
31-01-2023	7400	7450	7300	7450	49000	7333.5	7279.5	7004.5	6601.725	64.78
01-02-2023	7500	7600	7375	7600	97600	7332	7279	7014.167	6621.325	70.99
02-02-2023	7650	7650	7300	7400	240900	7322.5	7276.5	7019.333	6639.825	56.65
03-02-2023	7400	7600	7400	7500	48400	7315.5	7276.25	7028.167	6658.875	60.90
06-02-2023	7500	7550	7450	7550	27500	7307.5	7278.25	7038.333	6678.275	62.86
07-02-2023	7550	7650	7400	7600	48700	7297.5	7282	7048.167	6697.725	64.77
08-02-2023	7600	7650	7550	7550	36100	7288.5	7283.5	7056.667	6716.975	61.38
09-02-2023	7550	7600	7500	7575	30000	7282.5	7285.75	7065	6736.35	62.44
10-02-2023	7575	7575	7475	7525	45900	7280	7288	7073.5	6755.425	58.96
13-02-2023	7525	7525	7000	7000	776400	7272	7285.25	7078.667	6772.025	36.17
14-02-2023	7000	7375	6925	7225	272300	7266	7286.5	7085.833	6789.7	45.83
15-02-2023	7225	7300	7175	7200	173200	7262	7287	7093.5	6805.2	45.02
16-02-2023	7225	7250	7175	7200	18000	7261.5	7289	7100.5	6820.65	45.02
17-02-2023	7175	7225	7150	7175	43800	7260	7291	7106.667	6835.125	44.11
20-02-2023	7175	7200	7075	7150	54000	7254.5	7291	7112.167	6849.075	43.17
21-02-2023	7150	7200	7100	7150	35700	7247.5	7292	7118.167	6863.025	43.17
22-02-2023	7150	7175	7100	7125	40300	7240	7293	7123	6874.65	42.12
23-02-2023	7100	7150	6975	7000	243900	7232	7290.5	7128.167	6885.6	37.28
24-02-2023	7000	7150	6975	7100	139300	7228.5	7289.75	7133.833	6897.2	42.93
27-02-2023	7100	7175	7000	7125	76200	7226	7289	7139.667	6908.775	44.29
28-02-2023	7100	7125	7050	7075	61100	7223	7288.25	7145.667	6920.15	42.14
01-03-2023	7100	7175	7050	7100	94400	7222.5	7287.75	7151.333	6931.55	43.61
02-03-2023	7100	7150	7050	7125	83700	7222.5	7288	7157.333	6943.075	45.12
03-03-2023	7125	7200	7025	7100	98200	7222	7288.25	7163	6954.375	43.85
06-03-2023	7100	7300	7000	7100	238900	7221	7289	7169.333	6960.125	43.85
07-03-2023	7100	7100	6750	6950	238400	7218	7288.25	7174.167	6963.75	36.71
08-03-2023	6950	7050	6775	6925	123100	7214	7286.5	7178.833	6967.375	35.67
09-03-2023	6925	7050	6925	6975	26300	7211	7285.5	7184	6971.5	39.38
10-03-2023	6975	7050	6725	6875	345600	7206	7284.5	7188.667	6976.5	35.03
13-03-2023	6825	6975	6675	6750	225400	7197.5	7282	7192.833	6980.875	30.50
14-03-2023	6750	6875	6400	6425	405400	7182	7275.5	7194.667	6984.5	22.39
15-03-2023	6450	6800	6450	6575	218600	7167.5	7269	7197.5	6985.875	31.45
16-03-2023	6575	6575	6375	6425	386600	7151	7261.5	7199.333	6987	27.94
17-03-2023	6425	6750	6425	6600	74400	7142	7255.25	7201.833	6989.25	36.81
20-03-2023	6625	6650	6600	6625	54800	7132	7249	7204.5	6992.5	37.98
21-03-2023	6600	6825	6600	6775	47200	7125	7245	7208.333	6997.125	44.63
24-03-2023	6875	6900	6800	6875	100100	7122	7243.5	7212.833	7001.5	48.58
27-03-2023	6875	7000	6875	6975	131500	7120	7242.5	7217.833	7006.25	52.26
28-03-2023	6975	7050	6950	7025	82000	7118	7242	7223.5	7008.75	54.03
29-03-2023	7150	7150	6975	6975	82700	7114.5	7240.25	7229	7011.125	51.95
30-03-2023	7000	7075	6950	7075	100000	7113.5	7238.75	7235.167	7014.625	55.62
31-03-2023	7175	7875	7175	7375	228000	7117	7240.25	7238.667	7019.625	64.40
03-04-2023	7375	7575	7275	7275	76200	7119	7240.5	7240.667	7024.125	60.13
04-04-2023	7275	7400	7275	7350	66700	7122.5	7241.5	7243.333	7026.375	62.16
05-04-2023	7300	7400	7275	7400	98100	7128	7242	7246.333	7028.625	63.49
06-04-2023	7400	7525	7400	7450	138800	7133	7243.25	7246	7029.125	64.82
10-04-2023	7450	7500	7300	7300	84900	7134.5	7242.5	7242.333	7027.25	57.98
11-04-2023	7375	7400	7300	7325	38100	7136.5	7241.75	7239	7027	58.76
12-04-2023	7475	7500	7300	7350	310200	7135.5	7240	7236.167	7027.5	59.57
13-04-2023	7450	7450	7325	7425	38600	7135.5	7236.5	7233.667	7031.125	61.98
14-04-2023	7375	7500	7375	7500	292800	7136.5	7235	7231.833	7037.5	64.28
17-04-2023	7400	7525	7375	7375	119100	7132	7232	7230	7043.625	58.00
18-04-2023	7325	7450	7325	7400	87000	7132	7227.25	7228.333	7047.5	58.86
26-04-2023	7425	7650	7400	7600	58700	7134	7224.75	7228.833	7054.625	65.07
27-04-2023	7675	8700	7650	8600	449900	7155	7231.25	7237.167	7067.5	80.72
28-04-2023	8875	8875	8275	8375	367300	7170.5	7234	7244.833	7078.75	72.82
02-05-2023	8275	8650	8075	8450	419300	7188.5	7238.5	7251.833	7089.625	73.74
03-05-2023	8700	8700	8200	8500	203400	7207	7244.75	7259.5	7100.5	74.36
04-05-2023	8000	8350	8000	8250	49800	7221.5	7250.75	7265.833	7110.5	65.91
05-05-2023	8200	8200	7800	8100	145800	7243.5	7257.75	7271.333	7119.875	61.41
08-05-2023	8025	8200	8000	8100	115300	7261	7263.5	7278	7129.625	61.41
09-05-2023	8125	8225	8025	8200	47800	7281	7271.5	7285	7140.375	63.34
10-05-2023	8075	8800	8075	8325	155700	7303.5	7282.5	7293.833	7151.25	65.67
11-05-2023	8200	8325	8125	8200	42800	7324	7292	7302	7161	61.47
12-05-2023	8150	8300	8150	8300	65000	7347	7300.75	7309.667	7170.875	63.48
15-05-2023	8175	8275	8175	8250	32600	7369	7308.25	7317.667	7180.875	61.75
16-05-2023	8225	8400	8175	8200	194300	7390.5	7315.25	7325.5	7189.875	59.98
17-05-2023	8275	8275	8175	8200	25600	7414.5	7323.25	7331.833	7199.75	59.98
19-05-2023	8300	8300	8100	8175	43700	7436	7332.25	7338.5	7209.375	59.01
22-05-2023	8175	8300	8125	8200	93300	7457.5	7341.75	7345.167	7219.125	59.71
23-05-2023	8200	8300	8200	8300	49400	7482	7352.5	7352.833	7229.75	62.50
24-05-2023	8300	8300	8200	8225	35900	7504.5	7363.5	7360	7239.625	59.19
25-05-2023	8250	8275	8200	8250	48600	7527	7374.75	7367.667	7249.75	59.95
26-05-2023	8250	8250	8200	8225	28800	7549.5	7385.75	7375.333	7259.625	58.77
29-05-2023	8250	8275	8075	8225	129900	7572	7396.5	7383.333	7270	58.77
30-05-2023	8250	8275	8225	8250	46200	7598	7408	7391.5	7280.125	59.69
31-05-2023	8225	8300	8200	8250	40000	7624.5	7419.25	7399.167	7290.25	59.69
05-06-2023	8275	8300	8200	8275	65200	7650.5	7430.75	7407.167	7300.625	60.71
06-06-2023	8225	8450	8200	8300	127800	7679	7442.5	7416	7311.25	61.75
07-06-2023	8250	8300	8225	8275	27800	7709.5	7453.5	7424.5	7322	60.04
08-06-2023	8375	8500	8350	8500	23300	7751	7466.5	7434	7333.75	68.50
09-06-2023	8650	8825	8400	8600	71800	7791.5	7479.5	7443.167	7346	71.39
12-06-2023	8650	8850	8625	8700	69300	7837	7494	7453.333	7358.75	73.97
13-06-2023	8750	8875	8725	8800	30100	7881	7511.5	7463.833	7371.625	76.27
14-06-2023	8800	8825	8700	8750	9000	7923.5	7527.75	7473.833	7384.25	72.81
15-06-2023	8775	8875	8700	8800	24700	7964	7544.5	7484.667	7397.25	74.07
16-06-2023	8725	8800	8500	8675	32600	8000	7561	7495.667	7409.625	65.81
19-06-2023	8650	8650	8450	8600	53400	8032.5	7576.25	7505.833	7421.5	61.38
20-06-2023	8550	8725	8550	8700	18200	8066	7592	7516.667	7434.125	64.78
21-06-2023	8625	8650	8350	8500	64700	8096.5	7605.5	7525.667	7445.875	54.45
22-06-2023	8500	8650	8475	8475	72800	8124.5	7619	7534	7457.5	53.30
23-06-2023	8500	8525	8425	8475	23900	8146.5	7631.75	7542.333	7465.625	53.30
26-06-2023	8475	8600	8400	8525	86100	8171.5	7645.25	7550.833	7473.375	55.47
27-06-2023	8500	8550	8200	8400	106000	8192.5	7657.5	7558.5	7480.625	49.30
03-07-2023	8425	8475	8400	8475	40600	8214	7671	7566	7488.25	52.70
04-07-2023	8550	8675	8400	8650	56700	8238	7685.5	7574.833	7494	59.52
05-07-2023	8550	8600	8450	8500	116000	8262	7698.25	7582.333	7497.25	52.53
06-07-2023	8725	8750	8500	8675	37800	8289	7712.75	7590.833	7501.5	58.64
07-07-2023	8625	8750	8600	8625	17700	8314.5	7725	7598.167	7505.75	56.40
10-07-2023	8650	8900	8500	8675	42500	8339.5	7737.5	7604.167	7510.125	58.12
11-07-2023	8675	8775	8600	8675	20200	8363	7749.75	7611	7514.625	58.12
12-07-2023	8750	10400	8675	9400	175800	8403.5	7767.75	7622.5	7523.375	74.81
13-07-2023	9700	10450	9700	10400	144100	8463.5	7797.75	7639.333	7537.125	84.17
14-07-2023	10200	10275	9650	9900	143900	8509.5	7821.75	7653	7549	70.13
17-07-2023	10000	10150	9775	10050	67300	8538.5	7846.75	7667	7562.5	71.66
18-07-2023	10075	10100	9275	10075	180700	8572.5	7871.5	7680.167	7576.75	71.92
20-07-2023	10300	10300	9900	9950	186200	8602.5	7895.5	7693.167	7589.5	68.56
21-07-2023	9900	10000	9850	9925	13600	8631	7919	7706.833	7602.375	67.88
24-07-2023	9925	10000	9900	9975	18300	8665.5	7943.5	7722.333	7615.75	68.55
25-07-2023	9975	9975	9850	9950	44000	8702.5	7973	7739.333	7629.125	67.79
26-07-2023	9975	11875	9975	11675	335300	8774	8017.5	7767	7652	82.40
27-07-2023	11775	14125	11775	13750	562100	8885	8083	7809.333	7685	88.92
28-07-2023	13875	13900	12400	13200	229000	8982.5	8143	7849.167	7716	80.42
31-07-2023	13200	14100	13075	13200	242200	9082.5	8203.25	7888.833	7747.125	80.42
01-08-2023	12900	12900	11975	12300	240500	9162.5	8254.75	7921.333	7772.875	68.07
02-08-2023	11800	13475	11800	12625	243000	9250	8309.5	7955.5	7800.75	69.87
03-08-2023	12300	12575	11800	11875	245200	9323.5	8357	7984.667	7825	61.29
04-08-2023	11900	12300	11600	11925	116600	9398	8406.25	8014.833	7848.375	61.63
07-08-2023	11825	12325	11800	11900	116700	9472.5	8454.25	8045.667	7872	61.34
08-08-2023	11925	12175	11925	12075	13600	9550	8503.75	8077.833	7896.375	62.66
09-08-2023	12175	12175	11600	11775	112600	9619.5	8550.75	8108.167	7919.5	58.95
10-08-2023	11750	12000	11525	11700	83600	9689	8596.75	8138.667	7942.25	58.02
11-08-2023	11725	11875	11675	11700	53600	9758	8642.5	8169.167	7965.25	58.02
14-08-2023	11775	12100	11600	11775	120400	9829	8689.25	8200.167	7988.75	58.77
15-08-2023	12075	12300	12000	12075	64900	9906	8739	8233	8014	61.72
16-08-2023	12100	12250	12050	12175	56500	9984.5	8791.25	8266.833	8039.75	62.68
18-08-2023	11975	12075	11800	11950	92600	10058.5	8841.5	8299	8064	59.09
21-08-2023	11800	11950	11600	11625	80100	10125.5	8888	8329	8086.75	54.27
22-08-2023	11650	11900	11450	11450	266400	10188.5	8933.75	8357.833	8109.125	51.81
23-08-2023	11575	11900	11400	11525	270600	10253.5	8981.5	8386.833	8131.75	52.80
24-08-2023	11350	11475	11300	11375	168900	10311	9031	8414.667	8153.25	50.57
25-08-2023	11300	11400	11300	11325	50900	10365.5	9078.5	8441.5	8173.75	49.82
28-08-2023	11375	11875	11300	11575	138100	10423	9130	8470.333	8195.75	53.55
29-08-2023	11650	11700	11275	11300	83900	10473	9177	8498.667	8216.125	49.21
30-08-2023	11325	11475	11325	11350	110500	10525	9224.25	8526.833	8236.625	50.01
31-08-2023	11350	11450	11125	11325	138500	10575.5	9269.75	8554.833	8257.375	49.59
01-09-2023	11400	11400	11175	11175	61300	10625.5	9312.75	8582.5	8278.125	47.06
04-09-2023	11175	11350	11150	11150	34300	10676.5	9354.5	8609.667	8298.5	46.63
05-09-2023	11200	11250	11150	11150	17800	10725.5	9395.75	8636.5	8318.875	46.63
06-09-2023	11175	11200	10975	11000	128100	10775.5	9436	8662.167	8338.125	43.86
07-09-2023	11000	11000	10850	10875	51400	10823.5	9474	8687.167	8356.375	41.63
08-09-2023	10875	10875	10700	10825	35500	10870.5	9508.5	8711.333	8374.375	40.75
11-09-2023	10700	11375	10500	11075	77400	10921.5	9546.5	8737.333	8393.5	46.86
12-09-2023	11100	11325	10925	11150	34300	10976.5	9584.5	8763.833	8413	48.57
13-09-2023	11075	11150	10875	11050	28800	11028	9621	8790	8431.5	46.42
14-09-2023	10875	11000	10550	10875	119000	11072.5	9655.25	8814.5	8449.25	42.85
15-09-2023	10675	10925	10675	10725	123500	11117	9689.5	8837.833	8466	40.00
18-09-2023	10725	10750	10600	10700	77900	11157.5	9723.25	8861	8482.5	39.53
19-09-2023	10725	10775	10625	10775	115200	11200.5	9757.5	8883.5	8498.75	41.75
20-09-2023	10675	10750	10650	10750	62700	11242	9790.75	8905.667	8513.625	41.21
21-09-2023	10875	10875	10625	10750	165000	11283.5	9823.25	8927.667	8529.125	41.21
22-09-2023	10700	10875	10700	10775	14000	11311	9857.25	8948.833	8544.625	42.08
25-09-2023	10750	10875	10725	10825	53400	11319.5	9891.5	8971.667	8559.375	43.87
26-09-2023	10800	10800	10575	10575	31500	11333	9921.25	8992.167	8573	37.60
27-09-2023	10575	10650	10500	10575	52600	11343.5	9941	9012.333	8586.125	37.60
29-09-2023	10550	10625	10500	10575	29900	11353.5	9963	9032.167	8598.5	37.60
10-10-2023	10400	10400	10225	10400	27600	11362.5	9982.5	9051.167	8610.5	33.43
11-10-2023	10400	10650	10350	10425	37000	11372.5	10001.75	9070.167	8623.25	34.55
12-10-2023	10450	11025	10400	10875	53000	11390.5	10028	9092.5	8639.375	50.62
13-10-2023	10950	11000	10750	10750	53300	11406.5	10054.5	9117.5	8656.125	47.16
16-10-2023	10875	11100	10875	10900	75500	11391	10082.5	9142	8673	51.45
17-10-2023	10850	10925	10525	10750	28200	11331	10108	9165.667	8689.75	47.31
18-10-2023	10850	10875	10525	10725	92600	11281.5	10132	9189.167	8707.25	46.64
19-10-2023	10725	10725	10450	10500	45000	11227.5	10155	9211.333	8723.5	40.98
20-10-2023	10425	10425	10100	10375	83500	11189	10175.75	9232.833	8738.25	38.21
23-10-2023	10325	10375	10050	10200	96500	11140.5	10195.25	9253.167	8751.75	34.67
24-10-2023	10475	10500	10325	10325	10900	11109.5	10216.5	9274.5	8765.875	39.02
25-10-2023	10475	11425	10400	11100	164700	11093	10245.5	9301.833	8784.375	57.76
26-10-2023	11100	11375	10800	10900	76500	11073	10272.75	9327.167	8802.5	53.21
27-10-2023	10825	11000	10575	10600	53000	11043.5	10296.75	9350.333	8819.25	47.21
30-10-2023	10600	10775	10350	10525	37000	11018.5	10319	9373.333	8835.75	45.82
31-10-2023	10700	11000	10575	10700	99600	10998.5	10343.75	9397.333	8853.625	49.56
01-11-2023	10900	10900	10625	10700	67800	10978.5	10368.25	9421.167	8871.5	49.56
02-11-2023	10600	10850	10125	10425	176900	10951.5	10390.25	9443.333	8888	44.02
03-11-2023	10500	10500	10300	10400	45800	10918	10412	9465.333	8904.25	43.55
06-11-2023	10375	10600	10250	10350	67500	10881.5	10433	9488	8920.5	42.56
07-11-2023	10325	10550	10200	10300	67900	10848.5	10453.5	9510.5	8936.375	41.54
08-11-2023	10300	10300	10200	10200	38000	10820	10472.75	9532	8951.75	39.50
09-11-2023	10325	10450	10100	10200	58500	10795	10491.75	9554.167	8967.125	39.50
10-11-2023	10200	10325	10050	10075	53000	10766	10509.75	9576.333	8981.625	36.89
13-11-2023	10050	10075	9625	9675	237900	10732	10521.5	9598	8994	30.02
14-11-2023	9675	9700	8850	9025	945800	10686	10525.75	9614.333	9002.625	22.65
15-11-2023	8725	9350	8725	9325	357100	10641	10532	9633.667	9013	31.07
16-11-2023	9325	9425	9150	9200	238900	10599	10536	9651	9023.75	29.62
17-11-2023	9225	9225	9100	9175	265000	10555.5	10540.25	9668	9034	29.33
20-11-2023	9200	9200	9100	9100	192500	10511	10543.25	9683.5	9043.875	28.41
21-11-2023	9100	9200	8900	9000	228200	10467.5	10546.5	9697.667	9053.75	27.20
22-11-2023	8975	9025	8925	8975	148600	10424	10550.25	9711	9063.25	26.89
23-11-2023	9000	9050	8975	9025	91900	10381.5	10553.5	9724.333	9072.75	28.64
24-11-2023	9025	9025	8775	8900	332200	10339.5	10557.5	9737.167	9081.5	26.91
27-11-2023	8925	9175	8775	8975	341300	10301.5	10562.5	9749.833	9090.75	29.66
28-11-2023	9000	9075	8975	9075	199800	10266.5	10568.5	9761.167	9100.125	33.26
29-11-2023	9075	9775	9075	9725	171500	10239.5	10580.5	9777.5	9112.875	50.87
30-11-2023	9725	10225	9725	9875	335800	10214	10595.25	9794.333	9126.375	53.90
01-12-2023	9900	10175	9875	9900	46700	10191	10609.5	9811	9140.25	54.40
04-12-2023	10000	10375	10000	10075	166900	10175	10623.75	9828.5	9154.625	57.87
05-12-2023	10250	10450	10000	10350	255900	10167.5	10642.25	9848.833	9170.25	62.68
06-12-2023	10450	10450	9950	10250	128700	10158.5	10658	9868.333	9185.375	60.00
07-12-2023	10000	10200	9800	9850	113500	10140	10670.25	9885	9197.625	50.66
08-12-2023	9800	9850	9400	9425	215800	10113.5	10677.75	9898.333	9207.625	43.01
11-12-2023	9450	9700	9300	9475	153700	10088	10685.75	9911.5	9217.75	44.08
12-12-2023	9475	9475	9200	9200	300200	10056.5	10683.75	9923.667	9225.75	39.66
13-12-2023	9400	9400	9150	9325	71200	10026.5	10673	9936.5	9235.375	42.48
14-12-2023	9350	9475	9200	9325	132300	10001.5	10667.25	9948	9244.5	42.48
15-12-2023	9450	9550	9275	9375	126800	9977.5	10660.5	9953.167	9253.625	43.70
18-12-2023	9400	9700	9275	9475	109200	9955.5	10654.5	9960.5	9263	46.16
19-12-2023	9475	9500	9275	9475	40500	9937	10649.75	9967.333	9272.625	46.16
20-12-2023	9475	9500	9325	9450	42800	9917.5	10645	9973.667	9282	45.59
21-12-2023	9450	9475	9250	9300	76500	9886	10638.25	9980.667	9290.875	42.18
22-12-2023	9100	9375	9100	9350	66400	9858	10632.25	9989	9302.625	43.69
27-12-2023	9300	10450	9250	9750	151600	9835	10613	10000	9315.25	54.04
28-12-2023	9600	10275	9500	9725	156400	9814.5	10572.75	10010.167	9327.875	53.38
29-12-2023	9750	9900	9600	9775	58600	9795.5	10538.5	10019.833	9340.75	54.58
02-01-2024	9750	9900	9475	9625	39900	9778	10502.75	10029.333	9353	50.40
03-01-2024	9725	9775	9600	9675	38400	9764	10476.5	10038.5	9365.625	51.73
04-01-2024	9700	9700	9550	9650	55200	9753	10446.75	10047.833	9378.125	50.99
05-01-2024	9675	9825	9600	9800	142600	9742.5	10426	10058.5	9391.5	55.11
08-01-2024	9800	9800	9500	9725	145000	9715	10404	10068.667	9405.125	52.72
09-01-2024	9725	9800	9500	9625	151600	9689.5	10381.25	10078.333	9417.75	49.64
10-01-2024	9675	9800	9525	9650	39200	9670.5	10357	10088	9430.375	50.42
11-01-2024	9650	9650	9450	9525	182900	9650.5	10334.5	10096.167	9442.625	46.53
12-01-2024	9500	9550	9425	9500	52200	9626.5	10312.5	10104.667	9454.625	45.77
15-01-2024	9500	9600	9450	9525	115800	9603	10290.75	10113.167	9466.625	46.71
16-01-2024	9550	9600	9500	9525	47800	9585	10268.25	10121.833	9478.75	46.71
17-01-2024	9575	9600	9550	9600	20100	9569	10243.5	10131	9491.25	49.73
18-01-2024	9600	9675	9500	9525	45500	9552.5	10217	10139.5	9504.125	46.87
19-01-2024	9650	9725	9500	9550	195600	9537.5	10193	10148.167	9517.25	47.95
22-01-2024	9550	9650	9475	9475	138900	9523	10171.5	10156.167	9529.75	45.00
23-01-2024	9500	9600	9425	9450	20300	9508	10151.5	10163.833	9542.625	44.03
24-01-2024	9500	9950	9325	9450	235500	9495.5	10130.75	10171.667	9556.125	44.03
25-01-2024	9450	9575	9425	9550	54200	9493	10112.5	10178.667	9571.75	49.12
26-01-2024	9525	9550	9400	9400	15600	9500.5	10093.25	10184	9585.875	42.83
29-01-2024	9400	9475	9250	9300	88700	9500	10070.5	10188	9600.25	39.22
30-01-2024	9275	9300	8975	9025	669100	9496.5	10047.75	10189.5	9612.375	31.39
31-01-2024	8950	9175	8950	9125	181700	9495.5	10025.5	10192	9624.875	36.37
01-02-2024	9175	9175	9000	9125	69500	9496	10003.5	10194.167	9636.625	36.37
02-02-2024	9125	9125	9025	9125	23200	9498.5	9983	10197.167	9647.875	36.37
05-02-2024	9075	9225	9050	9150	41800	9502	9963	10200.833	9658.75	37.78
06-02-2024	9100	9200	9025	9125	36600	9504	9942.75	10203.667	9669.25	36.90
07-02-2024	9100	9175	9050	9175	40000	9509.5	9924.5	10208.167	9680.25	39.91
12-02-2024	9175	9200	9150	9150	22100	9513	9907.25	10212.667	9690.625	38.91
13-02-2024	9150	9275	9125	9175	49500	9515	9890.75	10217.333	9699.625	40.52
15-02-2024	9150	9350	9150	9350	25800	9507.5	9873.5	10222.833	9710	50.36
16-02-2024	9425	10275	9425	10075	179200	9511.5	9862.75	10234	9723.625	71.43
19-02-2024	10050	11050	10050	11025	539500	9534	9862.5	10251	9741.75	82.14
20-02-2024	11050	11400	10525	10600	85400	9544.5	9859.75	10264	9757.5	69.58
21-02-2024	10600	10775	10575	10600	93900	9549.5	9858.5	10278	9774	69.58
22-02-2024	10600	10675	10600	10600	9600	9556.5	9857.5	10290.833	9790.375	69.58
23-02-2024	10700	10900	10400	10400	19900	9567.5	9853.75	10302.667	9805.625	63.84
26-02-2024	10400	10800	10100	10550	36700	9590	9851.75	10315.167	9821.25	66.10
27-02-2024	10775	10775	10200	10200	49200	9604.5	9846.25	10325.333	9834.75	57.13
28-02-2024	10275	11000	10250	10925	96400	9639	9847.75	10335.5	9852.5	67.09
29-02-2024	10950	10950	10500	10650	29800	9665.5	9846	10337.167	9868.75	61.28
01-03-2024	10500	10800	10500	10675	31900	9692.5	9847	10342.333	9884.125	61.60
04-03-2024	10700	10775	9950	10000	297400	9705	9841.25	10342	9891.125	49.49
05-03-2024	9975	10175	9950	10025	115100	9716	9835.75	10341.667	9899.375	49.89
07-03-2024	10100	10200	9975	10000	13400	9726.5	9831.75	10342	9907.125	49.47
08-03-2024	10000	10775	9950	10075	107600	9739	9828.25	10343	9915	50.79
13-03-2024	10300	10300	9825	9900	387500	9751	9818.5	10342.5	9923.25	47.66
14-03-2024	10025	10050	9850	9975	86600	9763.5	9810.75	10342.667	9932.625	49.11
15-03-2024	9950	9950	9775	9775	89500	9764	9799.5	10330	9941	45.50
18-03-2024	9875	9875	9450	9575	163900	9761	9787.75	10302.167	9947.875	42.16
19-03-2024	9500	9700	9500	9650	25400	9758.5	9777	10278.5	9954.5	43.82
20-03-2024	9600	9850	9600	9625	51600	9758.5	9768.25	10254.667	9961.625	43.37
21-03-2024	9725	9850	9650	9700	36100	9759	9761.5	10237.333	9968.625	45.19
22-03-2024	9700	9825	9625	9750	28000	9761	9757	10218.167	9976.125	46.42
25-03-2024	9600	9600	9550	9550	9500	9756	9749.25	10202.667	9982.875	42.32
26-03-2024	9500	9500	9200	9200	39200	9745.5	9730.25	10184.5	9987.875	36.29
27-03-2024	9100	9100	9100	9100	51700	9735	9712.25	10165.833	9992.5	34.77
28-03-2024	9100	9100	9100	9100	63800	9724	9697.25	10146	9997	34.77
01-04-2024	9150	9300	9150	9300	24200	9719.5	9685	10129.5	10002	40.56
02-04-2024	9550	9550	9550	9550	33500	9720.5	9673.5	10115.167	10008.625	46.91
03-04-2024	9650	9650	9650	9650	7300	9723	9663	10101.5	10015.625	49.24
04-04-2024	9575	9650	9575	9650	45200	9725.5	9655.25	10087.333	10022.75	49.24
05-04-2024	9625	9625	9625	9625	2400	9726	9647.5	10071	10029.75	48.62
16-04-2024	9575	9575	9450	9450	12800	9724.5	9638.5	10052.833	10035.75	44.41
17-04-2024	9350	9350	9300	9300	9000	9719.5	9628.5	10035.167	10041	41.12
18-04-2024	9250	9250	9250	9250	6100	9715	9619	10019.333	10045.875	40.05
19-04-2024	9150	9150	9125	9125	14600	9708.5	9608.25	10003.833	10050	37.44
22-04-2024	8975	9000	8975	9000	16500	9699.5	9597.5	9987	10053.625	34.98
23-04-2024	9075	9075	9075	9075	20500	9690	9591.5	9971.667	10056.5	37.63
24-04-2024	9100	9100	9100	9100	21600	9684	9592.25	9956.833	10059	38.53
25-04-2024	9100	9100	9100	9100	20900	9680	9590	9940.333	10061	38.53
26-04-2024	9125	9125	9100	9100	800	9681.5	9589	9925.667	10062.5	38.53
29-04-2024	9100	9100	9075	9075	25200	9680.5	9588	9910.5	10064.125	37.85
30-04-2024	10625	10625	10600	10600	94400	9710	9603	9905.667	10073.125	71.22
02-05-2024	10375	10375	10200	10200	15900	9731.5	9615	9899.167	10080.75	61.84
03-05-2024	10000	10000	10000	10000	32000	9748.5	9625.25	9891.5	10087.75	57.75
06-05-2024	9925	10300	9925	10300	53500	9772	9638	9885.833	10095.75	61.83
07-05-2024	10325	10325	10325	10325	26100	9795	9652.25	9881.333	10104.875	62.16
08-05-2024	10275	10275	10200	10200	13100	9816	9664.5	9876.833	10113.5	59.41
13-05-2024	10200	10200	10175	10175	13700	9836	9675.5	9872.5	10122	58.85
14-05-2024	10200	10200	10175	10175	13700	9852.5	9680	9866.5	10130.25	58.85
15-05-2024	10125	10125	10100	10100	4000	9853	9682.25	9859.5	10138.75	56.98
16-05-2024	9925	9925	9900	9900	47000	9830.5	9682.25	9851.833	10145.875	52.21
17-05-2024	9925	9950	9925	9950	13000	9817.5	9681	9845.667	10152.375	53.26
20-05-2024	9950	9950	9950	9950	22200	9804.5	9677	9840.5	10159.625	53.26
21-05-2024	9950	10000	9950	10000	4300	9792.5	9674.5	9835.833	10166.25	54.42
22-05-2024	10100	10100	10050	10050	4700	9785.5	9676.5	9831	10173.375	55.62
27-05-2024	10000	10000	10000	10000	31400	9774.5	9682.25	9826	10180	54.09
28-05-2024	10000	10000	9975	9975	13400	9770	9687.25	9820.833	10186.5	53.31
29-05-2024	9950	9950	9900	9900	4600	9749.5	9694.25	9815	10189	50.92

Mark

Close >	MA150	Yes
	MA200	No
MA150 > MA200		No
MA200 Uptrend 30d		Yes
MA50 >	MA150	No
	MA200	No
Close > MA50		Yes
*Close >= 1.352w Low**		No
Close >= 52w High/1.25		Yes
RSI >= 70		No
*Close < 1.25MA200**		Yes

Detail

52w Low	N/A
52w High	N/A
PE Ratio (TTM)	N/A
EPS (TTM)	N/A
Book Value	N/A
DER (MRQ)	N/A%