BFIN

Date	Open	High	Low	Close	Volume	MA50	MA100	MA150	MA200	RSI
05-01-1995	38	38	38	38	1000
13-01-1995	28	28	28	28	5500
20-01-1995	38	38	38	38	1000
26-01-1995	31	33	24	33	1000
27-01-1995	31	35	31	35	16000
15-02-1995	31	31	31	31	5000
28-02-1995	35	35	35	35	1000
11-05-1995	32	32	32	32	500
19-05-1995	26	26	26	26	5000
24-05-1995	25	26	25	26	79500
30-05-1995	28	28	28	28	1000
06-06-1995	24	24	24	24	25000
12-06-1995	23	23	23	23	28500
20-06-1995	23	23	23	23	2500
21-06-1995	22	24	22	24	6500					36.54
23-06-1995	24	24	24	24	5500					36.54
28-06-1995	27	27	22	23	62000					35.74
29-06-1995	25	25	21	22	31000					34.92
30-06-1995	21	21	21	21	51500					34.08
06-07-1995	21	21	21	21	2000					34.08
10-07-1995	20	20	20	20	76000					33.15
17-07-1995	20	20	20	20	500					33.15
18-07-1995	20	20	20	20	62500					33.15
19-07-1995	20	20	20	20	100000					33.15
20-07-1995	20	20	20	20	1500					33.15
21-07-1995	21	22	20	20	173500					33.15
25-07-1995	20	20	20	20	8000					33.15
26-07-1995	20	20	20	20	7500					33.15
27-07-1995	20	20	20	20	8000					33.15
28-07-1995	20	20	20	20	2500					33.15
31-07-1995	20	20	20	20	5000					33.15
02-08-1995	20	20	20	20	10500					33.15
07-08-1995	20	20	20	20	500					33.15
08-08-1995	20	20	20	20	49000					33.15
10-08-1995	20	20	20	20	4000					33.15
14-08-1995	20	20	20	20	86500					33.15
15-08-1995	21	21	20	20	100000					33.15
16-08-1995	20	20	20	20	300500					33.15
18-08-1995	20	20	20	20	97500					33.15
22-08-1995	20	20	20	20	7500					33.15
23-08-1995	20	20	19	19	101500					29.60
24-08-1995	19	19	19	19	1000					29.60
25-08-1995	20	21	20	21	65000					43.60
28-08-1995	21	21	21	21	2500					43.60
29-08-1995	21	22	21	22	44500					49.43
30-08-1995	23	23	22	23	78500					54.50
01-09-1995	21	21	21	21	2000					44.83
21-09-1995	19	20	19	20	12000					40.92
27-09-1995	21	21	21	21	500					45.99
05-10-1995	20	20	20	20	2500	23.24				42.10
09-10-1995	20	20	20	20	366500	22.88				42.10
10-10-1995	20	20	20	20	266000	22.72				42.10
11-10-1995	19	20	19	19	332000	22.34				38.07
12-10-1995	18	19	18	18	176000	22.04				34.52
13-10-1995	18	18	17	17	62000	21.68				31.36
16-10-1995	17	17	17	17	10500	21.4				31.36
17-10-1995	17	17	17	17	6000	21.04				31.36
18-10-1995	17	18	17	18	38500	20.76				38.39
19-10-1995	17	17	17	17	1000	20.58				34.58
20-10-1995	17	17	17	17	22500	20.4				34.58
24-10-1995	17	17	17	17	5000	20.18				34.58
25-10-1995	17	17	17	17	5000	20.04				34.58
26-10-1995	17	17	17	17	1000	19.92				34.58
27-10-1995	18	19	17	17	2000	19.8				34.58
03-11-1995	17	17	17	17	2000	19.66				34.58
06-11-1995	17	17	17	17	2000	19.52				34.58
07-11-1995	17	17	17	17	2500	19.4				34.58
08-11-1995	17	17	17	17	5000	19.3				34.58
10-11-1995	17	17	17	17	1500	19.22				34.58
16-11-1995	17	17	17	17	17000	19.14				34.58
17-11-1995	17	17	17	17	23500	19.08				34.58
21-11-1995	17	17	17	17	5000	19.02				34.58
22-11-1995	17	17	17	17	5000	18.96				34.58
28-11-1995	17	17	17	17	10000	18.9				34.58
30-11-1995	17	17	17	17	17000	18.84				34.58
01-12-1995	17	17	17	17	500	18.78				34.58
05-12-1995	17	18	17	17	20500	18.72				34.58
06-12-1995	17	17	17	17	5000	18.66				34.58
07-12-1995	17	17	17	17	5000	18.6				34.58
08-12-1995	17	18	17	18	7500	18.56				55.53
15-12-1995	17	17	17	17	5000	18.5				41.29
19-12-1995	17	17	17	17	2000	18.44				41.29
21-12-1995	17	17	17	17	3500	18.38				41.29
28-12-1995	17	17	17	17	2500	18.32				41.29
04-01-1996	19	19	19	19	10000	18.3				65.25
08-01-1996	17	17	17	17	6000	18.24				45.33
11-01-1996	17	17	17	17	2500	18.18				45.33
18-01-1996	15	15	15	15	10000	18.08				33.47
19-01-1996	16	16	15	15	9000	17.98				33.47
22-01-1996	15	15	15	15	2500	17.88				33.47
23-01-1996	15	15	15	15	7500	17.8				33.47
24-01-1996	18	18	15	15	26000	17.72				33.47
25-01-1996	16	16	16	16	5000	17.62				44.07
26-01-1996	16	16	15	15	3000	17.5				37.62
30-01-1996	16	17	16	17	29500	17.4				52.57
31-01-1996	16	17	16	17	31500	17.28				52.57
01-02-1996	17	18	17	18	20500	17.22				58.36
06-02-1996	18	18	18	18	10000	17.18				58.36
07-02-1996	18	18	18	18	6000	17.12				58.36
08-02-1996	18	18	18	18	6000	17.08	20.16			58.36
14-02-1996	17	17	17	17	5000	17.02	19.95			50.13
16-02-1996	17	17	17	17	8000	16.96	19.84			50.13
26-02-1996	17	17	17	17	9000	16.92	19.63			50.13
27-02-1996	17	17	17	17	20000	16.9	19.47			50.13
28-02-1996	18	18	18	18	5000	16.92	19.3			58.08
29-02-1996	18	18	18	18	1000	16.94	19.17			58.08
01-03-1996	18	18	18	18	5000	16.96	19			58.08
04-03-1996	18	19	18	19	4500	16.98	18.87			65.04
05-03-1996	19	19	19	19	94500	17.02	18.8			65.04
06-03-1996	19	20	19	20	100500	17.08	18.74			70.69
07-03-1996	20	20	19	19	90500	17.12	18.65			60.22
08-03-1996	19	19	19	19	26000	17.16	18.6			60.22
13-03-1996	18	19	18	19	10500	17.2	18.56			60.22
14-03-1996	19	19	19	19	94000	17.24	18.52			60.22
15-03-1996	19	19	19	19	85500	17.28	18.47			60.22
18-03-1996	19	19	19	19	85500	17.32	18.42			60.22
19-03-1996	19	19	19	19	46500	17.36	18.38			60.22
20-03-1996	18	18	18	18	1000	17.38	18.34			48.22
22-03-1996	18	18	18	18	10000	17.4	18.31			48.22
25-03-1996	18	18	18	18	2500	17.42	18.28			48.22
26-03-1996	18	18	18	18	7500	17.44	18.26			48.22
28-03-1996	18	19	18	19	12000	17.48	18.25			59.16
02-04-1996	19	19	19	19	73000	17.52	18.24			59.16
03-04-1996	19	19	19	19	16000	17.56	18.23			59.16
08-04-1996	19	19	19	19	5000	17.6	18.22			59.16
09-04-1996	19	20	19	20	35000	17.66	18.22			68.20
10-04-1996	21	22	20	21	111000	17.74	18.23			74.32
11-04-1996	21	21	19	20	51000	17.8	18.23			61.56
15-04-1996	20	20	20	20	22500	17.86	18.23			61.56
17-04-1996	20	20	20	20	6000	17.9	18.23			61.56
19-04-1996	20	20	20	20	52000	17.96	18.23			61.56
22-04-1996	20	20	20	20	55500	18.02	18.23			61.56
23-04-1996	20	20	20	20	30000	18.08	18.23			61.56
26-04-1996	20	20	20	20	105000	18.14	18.23			61.56
29-04-1996	20	20	20	20	24500	18.16	18.23			61.56
30-04-1996	21	21	21	21	135500	18.24	18.24			70.67
01-05-1996	21	21	21	21	1000	18.32	18.25			70.67
07-05-1996	21	21	21	21	1500	18.44	18.26			70.67
08-05-1996	21	22	21	22	15000	18.58	18.28			77.37
10-05-1996	20	20	20	20	1500	18.68	18.28			51.86
13-05-1996	22	23	22	23	34000	18.84	18.32			68.59
14-05-1996	22	23	22	23	137000	19	18.36			68.59
15-05-1996	23	24	23	24	53500	19.16	18.39			72.31
17-05-1996	24	25	24	25	79500	19.36	18.43			75.44
20-05-1996	25	25	24	24	56000	19.5	18.45			67.25
21-05-1996	24	24	24	24	5000	19.64	18.46			67.25
22-05-1996	24	24	24	24	31500	19.76	18.49			67.25
24-05-1996	24	24	24	24	18500	19.88	18.53			67.25
27-05-1996	24	24	24	24	21500	20	18.56			67.25
28-05-1996	24	24	24	24	10000	20.12	18.6	20.147		67.25
30-05-1996	24	24	24	24	77500	20.26	18.64	20.053		67.25
31-05-1996	24	25	24	25	7500	20.42	18.69	20.033		72.30
11-06-1996	25	25	25	25	31000	20.58	18.75	19.947		72.30
14-06-1996	25	25	25	25	2500	20.74	18.82	19.893		72.30
17-06-1996	25	26	25	26	6500	20.9	18.91	19.833		76.78
19-06-1996	27	28	26	26	705500	21.06	19	19.8		76.78
26-06-1996	26	26	25	25	175000	21.2	19.08	19.733		64.66
27-06-1996	25	25	25	25	58000	21.32	19.15	19.687		64.66
28-06-1996	25	25	25	25	2500	21.44	19.23	19.68		64.66
01-07-1996	25	25	25	25	500	21.54	19.31	19.673		64.66
02-07-1996	25	25	25	25	122500	21.66	19.39	19.653		64.66
04-07-1996	25	25	25	25	11000	21.78	19.47	19.66		64.66
10-07-1996	25	25	25	25	25000	21.9	19.55	19.673		64.66
11-07-1996	26	26	26	26	203500	22.04	19.64	19.693		72.07
15-07-1996	26	26	26	26	10000	22.18	19.73	19.707		72.07
16-07-1996	26	26	25	26	32000	22.32	19.82	19.72		72.07
17-07-1996	26	26	26	26	500	22.46	19.91	19.74		72.07
19-07-1996	25	25	25	25	35000	22.6	19.99	19.76		56.22
22-07-1996	25	25	25	25	20000	22.74	20.07	19.787		56.22
23-07-1996	26	26	26	26	20000	22.9	20.16	19.82		65.12
24-07-1996	26	26	26	26	1500	23.06	20.25	19.86		65.12
26-07-1996	26	26	26	26	1500	23.2	20.34	19.9		65.12
05-08-1996	26	26	26	26	50000	23.34	20.43	19.94		65.12
06-08-1996	26	26	26	26	5000	23.48	20.52	19.98		65.12
07-08-1996	26	26	26	26	10000	23.62	20.61	20.02		65.12
09-08-1996	25	28	25	28	234000	23.78	20.72	20.073		78.65
12-08-1996	27	28	27	28	54500	23.92	20.83	20.127		78.65
13-08-1996	28	28	28	28	101500	24.08	20.94	20.18		78.65
14-08-1996	28	31	28	31	47500	24.3	21.08	20.253		87.64
15-08-1996	29	30	29	30	53000	24.5	21.2	20.32		76.13
16-08-1996	30	30	30	30	31500	24.7	21.33	20.387		76.13
20-08-1996	29	30	29	30	35500	24.9	21.46	20.453		76.13
23-08-1996	29	29	29	29	35000	25.08	21.58	20.513		65.41
28-08-1996	28	28	28	28	1500	25.24	21.69	20.567		56.79
29-08-1996	29	29	29	29	5000	25.42	21.79	20.627		62.16
30-08-1996	29	29	29	29	132500	25.58	21.91	20.687		62.16
02-09-1996	28	29	28	29	271000	25.74	22.03	20.747		62.16
03-09-1996	30	31	29	30	67500	25.92	22.18	20.813		67.24
04-09-1996	31	33	31	33	190000	26.14	22.36	20.9		77.16
05-09-1996	33	33	32	33	182500	26.4	22.54	20.987		77.16
06-09-1996	33	35	33	35	27500	26.64	22.74	21.093		81.49
09-09-1996	34	34	34	34	31500	26.86	22.93	21.193		73.94
10-09-1996	33	34	33	34	10500	27.06	23.11	21.28		73.94
11-09-1996	33	34	33	34	72500	27.24	23.3	21.367		73.94
12-09-1996	34	34	34	34	65000	27.44	23.47	21.447		73.94
13-09-1996	34	34	34	34	80000	27.64	23.64	21.52		73.94
16-09-1996	34	34	34	34	48500	27.84	23.8	21.607		73.94
17-09-1996	34	34	34	34	55000	28.04	23.96	21.7		73.94
18-09-1996	34	34	34	34	83000	28.24	24.12	21.787		73.94
19-09-1996	34	35	34	35	92500	28.46	24.29	21.887	22.225	77.68
20-09-1996	34	35	34	35	11000	28.68	24.47	21.987	22.21	77.68
24-09-1996	34	34	34	34	43000	28.86	24.64	22.08	22.24	66.59
25-09-1996	34	34	34	34	30000	29.04	24.81	22.18	22.22	66.59
26-09-1996	35	35	35	35	50000	29.24	24.99	22.293	22.23	71.34
27-09-1996	35	35	35	35	105000	29.42	25.16	22.413	22.23	71.34
30-09-1996	35	35	35	35	51500	29.6	25.33	22.533	22.25	71.34
02-10-1996	35	36	35	36	162500	29.82	25.51	22.66	22.255	75.66
03-10-1996	36	36	36	36	151500	30.04	25.68	22.78	22.275	75.66
04-10-1996	36	36	36	36	141000	30.26	25.85	22.907	22.325	75.66
07-10-1996	36	36	36	36	100000	30.48	26.01	23.033	22.375	75.66
08-10-1996	35	35	35	35	88500	30.68	26.17	23.153	22.41	62.91
09-10-1996	35	35	35	35	85000	30.88	26.33	23.273	22.465	62.91
10-10-1996	35	35	35	35	61500	31.08	26.49	23.393	22.525	62.91
11-10-1996	35	35	35	35	100500	31.26	26.65	23.513	22.585	62.91
14-10-1996	35	35	35	35	10000	31.44	26.81	23.633	22.64	62.91
15-10-1996	35	35	35	35	25000	31.62	26.97	23.753	22.695	62.91
16-10-1996	35	35	35	35	5000	31.8	27.13	23.873	22.755	62.91
18-10-1996	35	35	35	35	40000	32	27.3	23.993	22.82	62.91
22-10-1996	35	35	35	35	2500	32.2	27.47	24.113	22.89	62.91
23-10-1996	35	35	35	35	55000	32.38	27.64	24.233	22.96	62.91
24-10-1996	35	35	35	35	27500	32.56	27.81	24.353	23.035	62.91
28-10-1996	35	36	35	36	95500	32.76	27.98	24.48	23.115	73.14
29-10-1996	35	35	35	35	500	32.94	28.14	24.6	23.19	56.39
30-10-1996	35	35	35	35	25000	33.12	28.3	24.72	23.265	56.39
31-10-1996	35	35	35	35	15000	33.3	28.46	24.84	23.34	56.39
01-11-1996	35	35	35	35	37500	33.44	28.61	24.96	23.415	56.39
04-11-1996	35	36	35	36	79500	33.6	28.76	25.087	23.495	66.66
05-11-1996	35	35	35	35	10000	33.74	28.91	25.207	23.57	53.18
06-11-1996	35	36	35	36	68500	33.84	29.07	25.333	23.65	61.55
07-11-1996	36	36	36	36	52500	33.96	29.23	25.453	23.73	61.55
08-11-1996	36	36	36	36	75000	34.08	29.39	25.58	23.81	61.55
11-11-1996	36	36	36	36	175000	34.2	29.55	25.707	23.89	61.55
12-11-1996	36	36	36	36	204000	34.34	29.71	25.833	23.97	61.55
13-11-1996	36	36	36	36	79000	34.5	29.87	25.96	24.05	61.55
14-11-1996	36	36	36	36	38000	34.64	30.03	26.073	24.13	61.55
15-11-1996	36	36	36	36	55000	34.78	30.18	26.2	24.21	61.55
18-11-1996	36	36	36	36	15000	34.92	30.33	26.327	24.29	61.55
19-11-1996	36	36	36	36	44000	35.04	30.48	26.467	24.37	61.55
21-11-1996	36	36	36	36	83500	35.1	30.62	26.607	24.45	61.55
22-11-1996	36	36	36	36	95000	35.16	30.78	26.747	24.53	61.55
25-11-1996	36	36	36	36	105000	35.18	30.91	26.887	24.615	61.55
26-11-1996	36	36	36	36	44000	35.22	31.04	27.027	24.7	61.55
27-11-1996	36	36	36	36	40000	35.26	31.16	27.16	24.775	61.55
28-11-1996	35	37	35	37	72500	35.32	31.28	27.307	24.855	75.09
29-11-1996	37	38	37	38	65000	35.4	31.42	27.447	24.935	81.94
02-12-1996	38	38	38	38	55000	35.48	31.56	27.587	25.01	81.94
04-12-1996	38	38	36	36	52000	35.52	31.68	27.707	25.085	50.03
05-12-1996	36	36	36	36	38500	35.56	31.8	27.827	25.165	50.03
06-12-1996	37	37	37	37	44000	35.62	31.93	27.953	25.245	59.24
10-12-1996	36	36	36	36	110000	35.64	32.05	28.073	25.325	49.43
11-12-1996	36	36	36	36	92500	35.66	32.17	28.2	25.405	49.43
12-12-1996	35	36	35	36	26000	35.7	32.28	28.327	25.485	49.43
17-12-1996	36	36	36	36	143000	35.74	32.39	28.453	25.57	49.43
18-12-1996	36	37	36	37	42500	35.78	32.51	28.587	25.665	58.64
19-12-1996	36	36	36	36	37500	35.8	32.61	28.707	25.76	49.02
20-12-1996	37	37	37	37	50000	35.84	32.72	28.833	25.86	56.68
23-12-1996	37	37	37	37	117500	35.86	32.84	28.96	25.96	56.68
26-12-1996	37	37	37	37	50000	35.88	32.96	29.08	26.055	56.68
27-12-1996	36	39	36	39	151000	35.94	33.1	29.213	26.165	68.49
03-01-1997	39	39	39	39	37500	36	33.24	29.34	26.275	68.49
13-01-1997	38	40	37	40	166000	36.1	33.39	29.48	26.39	72.79
14-01-1997	40	40	37	39	73500	36.18	33.53	29.613	26.5	63.46
15-01-1997	39	39	39	39	70000	36.26	33.67	29.747	26.61	63.46
16-01-1997	39	39	39	39	223000	36.34	33.8	29.88	26.72	63.46
17-01-1997	39	39	39	39	50000	36.42	33.93	30.013	26.83	63.46
20-01-1997	39	40	39	40	75000	36.52	34.07	30.153	26.945	68.83
21-01-1997	40	40	40	40	62500	36.62	34.21	30.293	27.06	68.83
22-01-1997	40	41	40	40	60000	36.72	34.36	30.44	27.175	68.83
23-01-1997	40	42	40	42	42000	36.86	34.53	30.6	27.3	77.21
24-01-1997	42	44	42	44	70000	37.04	34.71	30.773	27.435	82.32
27-01-1997	44	48	44	48	47500	37.3	34.93	30.973	27.59	88.08
28-01-1997	48	53	48	53	15000	37.64	35.2	31.2	27.77	91.72
29-01-1997	54	55	54	55	82500	38.04	35.49	31.44	27.96	92.68
03-02-1997	54	54	54	54	55000	38.42	35.77	31.673	28.145	87.23
05-02-1997	54	54	54	54	42500	38.8	36.05	31.907	28.33	87.23
13-02-1997	49	49	49	49	10000	39.08	36.26	32.1	28.49	65.04
14-02-1997	49	53	49	53	137500	39.42	36.51	32.313	28.67	71.32
18-02-1997	49	49	49	49	22500	39.7	36.72	32.507	28.83	59.75
20-02-1997	49	51	49	51	60500	40	36.92	32.713	29	62.99
24-02-1997	49	49	49	49	6500	40.26	37.11	32.907	29.155	57.97
25-02-1997	49	49	49	49	6500	40.52	37.3	33.1	29.315	57.97
26-02-1997	49	49	49	49	84000	40.78	37.49	33.293	29.475	57.97
27-02-1997	49	49	49	49	8500	41.04	37.69	33.487	29.635	57.97
04-03-1997	49	49	48	48	52500	41.28	37.89	33.673	29.79	55.03
05-03-1997	48	48	48	48	29500	41.52	38.08	33.86	29.935	55.03
06-03-1997	48	48	48	48	26500	41.76	38.27	34.04	30.09	55.03
07-03-1997	49	54	49	54	1022500	42.12	38.52	34.26	30.275	67.43
10-03-1997	54	55	53	55	224500	42.5	38.77	34.487	30.475	68.97
11-03-1997	58	60	58	58	98000	42.94	39.02	34.727	30.69	73.07
12-03-1997	58	66	58	65	666500	43.52	39.34	35.027	30.94	79.79
13-03-1997	64	66	64	65	195500	44.1	39.64	35.307	31.19	79.79
14-03-1997	63	63	62	63	438000	44.64	39.93	35.573	31.43	73.70
17-03-1997	65	65	63	63	56500	45.18	40.22	35.833	31.665	73.70
18-03-1997	63	63	59	59	61500	45.62	40.47	36.06	31.885	62.61
19-03-1997	60	60	60	60	62500	46.06	40.73	36.3	32.1	64.07
20-03-1997	60	60	60	60	50000	46.5	40.99	36.54	32.315	64.07
24-03-1997	60	60	56	58	63500	46.94	41.23	36.767	32.515	58.76
25-03-1997	59	61	59	61	183000	47.44	41.5	37.013	32.73	63.63
26-03-1997	61	73	61	73	1008000	48.16	41.89	37.34	33.005	75.88
27-03-1997	74	80	73	73	852500	48.9	42.27	37.667	33.28	75.88
01-04-1997	74	74	70	71	206000	49.6	42.63	37.98	33.55	71.24
02-04-1997	70	70	68	68	8000	50.24	42.97	38.267	33.805	64.84
03-04-1997	68	68	64	65	284500	50.82	43.28	38.533	34.045	59.11
04-04-1997	65	66	65	65	209500	51.38	43.58	38.8	34.285	59.11
07-04-1997	65	65	65	65	98500	51.96	43.88	39.06	34.52	59.11
08-04-1997	60	61	60	61	114500	52.44	44.14	39.293	34.735	51.54
10-04-1997	63	63	62	62	169500	52.94	44.4	39.54	34.955	53.16
11-04-1997	63	65	62	65	240000	53.5	44.69	39.807	35.185	57.71
14-04-1997	62	63	61	63	111000	53.98	44.96	40.06	35.405	53.94
15-04-1997	60	60	60	60	20000	54.4	45.2	40.293	35.605	48.80
16-04-1997	61	62	61	62	40000	54.84	45.47	40.54	35.82	52.08
17-04-1997	62	62	61	62	35000	55.3	45.74	40.787	36.035	52.08
21-04-1997	63	64	63	64	255000	55.8	46.03	41.047	36.26	55.40
22-04-1997	64	64	63	63	935000	56.28	46.31	41.293	36.48	53.41
23-04-1997	63	64	63	64	68000	56.78	46.6	41.547	36.705	55.14
24-04-1997	65	68	65	67	32000	57.32	46.92	41.82	36.945	59.96
25-04-1997	68	74	68	73	550500	57.98	47.3	42.133	37.215	67.48
28-04-1997	73	73	70	71	270000	58.6	47.66	42.44	37.48	63.22
29-04-1997	70	70	70	70	250500	59.16	48.01	42.74	37.74	61.14
30-04-1997	70	71	70	71	275500	59.7	48.37	43.04	38.005	62.47
01-05-1997	71	71	70	70	142500	60.14	48.72	43.333	38.265	60.25
02-05-1997	70	70	69	70	286500	60.48	49.06	43.627	38.52	60.25
05-05-1997	70	70	70	70	166000	60.78	49.41	43.92	38.775	60.25
06-05-1997	71	71	71	71	54000	61.12	49.77	44.22	39.035	61.94
07-05-1997	71	71	71	71	201000	61.46	50.13	44.52	39.295	61.94
09-05-1997	71	73	71	73	370000	61.94	50.51	44.82	39.56	65.35
12-05-1997	72	72	72	72	191000	62.32	50.87	45.113	39.815	62.34
13-05-1997	72	74	72	74	429000	62.82	51.26	45.42	40.085	65.74
14-05-1997	74	74	73	74	400000	63.28	51.64	45.707	40.355	65.74
15-05-1997	73	73	73	73	555000	63.76	52.01	45.993	40.62	62.47
16-05-1997	73	73	73	73	25000	64.24	52.38	46.28	40.885	62.47
19-05-1997	73	74	73	74	210000	64.74	52.76	46.573	41.155	64.52
20-05-1997	74	75	73	73	185500	65.22	53.13	46.867	41.42	60.94
21-05-1997	74	74	74	74	287500	65.74	53.51	47.173	41.69	63.14
23-05-1997	74	75	74	74	1626500	66.26	53.89	47.473	41.96	63.14
26-05-1997	74	74	74	74	305500	66.78	54.27	47.773	42.225	63.14
27-05-1997	74	74	74	74	645000	67.18	54.65	48.073	42.49	63.14
28-05-1997	74	74	73	74	280000	67.56	55.03	48.367	42.755	63.14
29-05-1997	74	74	74	74	346500	67.88	55.41	48.64	43.015	63.14
30-05-1997	74	74	73	74	646000	68.06	55.79	48.913	43.285	63.14
02-06-1997	74	75	74	75	300000	68.26	56.18	49.18	43.545	66.33
03-06-1997	75	75	75	75	147000	68.5	56.57	49.453	43.805	66.33
04-06-1997	75	75	74	75	110500	68.74	56.96	49.727	44.06	66.33
05-06-1997	73	74	73	74	113000	69.04	57.33	49.993	44.305	59.86
06-06-1997	73	75	73	75	89000	69.34	57.7	50.267	44.56	63.68
09-06-1997	75	75	74	75	286000	69.64	58.07	50.54	44.815	63.68
10-06-1997	74	75	74	75	124000	69.98	58.46	50.813	45.07	63.68
11-06-1997	75	76	75	75	495500	70.26	58.85	51.087	45.325	63.68
12-06-1997	76	76	76	76	204500	70.32	59.24	51.367	45.585	67.79
13-06-1997	77	79	77	79	1015000	70.44	59.67	51.66	45.86	76.43
16-06-1997	80	85	80	85	1054500	70.72	60.16	51.993	46.165	85.06
17-06-1997	85	88	85	88	316500	71.12	60.68	52.353	46.48	87.52
18-06-1997	88	89	88	89	227000	71.6	61.21	52.72	46.8	88.21
19-06-1997	88	88	88	88	20500	72.06	61.72	53.073	47.115	83.21
20-06-1997	88	89	87	89	85500	72.54	62.25	53.433	47.43	84.18
23-06-1997	89	90	89	90	158500	73.12	62.78	53.8	47.75	85.10
24-06-1997	90	90	89	90	234500	73.68	63.31	54.16	48.075	85.10
25-06-1997	89	90	89	89	374000	74.16	63.83	54.513	48.395	79.71
26-06-1997	89	89	89	89	127000	74.68	64.33	54.867	48.715	79.71
27-06-1997	89	89	89	89	182000	75.26	64.83	55.22	49.035	79.71
30-06-1997	90	90	89	89	108500	75.8	65.32	55.58	49.355	79.71
01-07-1997	89	94	89	94	384000	76.44	65.87	55.973	49.7	85.77
02-07-1997	94	94	93	93	82500	77.02	66.41	56.36	50.04	80.59
03-07-1997	93	93	91	92	38000	77.6	66.94	56.74	50.37	75.66
04-07-1997	92	92	92	92	97000	78.16	67.47	57.12	50.7	75.66
07-07-1997	92	92	92	92	500	78.66	67.99	57.5	51.03	75.66
08-07-1997	92	93	92	92	789000	79.04	68.51	57.88	51.36	75.66
09-07-1997	93	94	93	94	203500	79.5	69.05	58.273	51.705	79.10
10-07-1997	94	94	93	93	537000	79.96	69.56	58.66	52.045	73.51
11-07-1997	94	94	93	94	231000	80.42	70.06	59.053	52.385	75.38
14-07-1997	94	94	94	94	35000	80.9	70.52	59.447	52.725	75.38
15-07-1997	94	94	93	93	85000	81.36	70.92	59.827	53.06	69.66
16-07-1997	93	93	91	92	235000	81.8	71.29	60.207	53.39	64.41
18-07-1997	91	91	91	91	246000	82.2	71.66	60.58	53.715	59.56
21-07-1997	91	91	91	91	4000	82.6	72.03	60.953	54.04	59.56
22-07-1997	90	90	90	90	307500	82.94	72.44	61.32	54.35	54.79
23-07-1997	90	90	88	89	366500	83.28	72.8	61.673	54.655	50.43
24-07-1997	89	89	89	89	55000	83.58	73.2	62.033	54.96	50.43
25-07-1997	89	89	88	88	146500	83.86	73.57	62.38	55.245	46.17
28-07-1997	89	89	89	89	82000	84.18	73.97	62.733	55.54	50.66
29-07-1997	89	89	88	88	216000	84.48	74.36	63.08	55.83	46.49
30-07-1997	88	88	88	88	280500	84.76	74.75	63.427	56.12	46.49
31-07-1997	88	88	87	88	155500	85.06	75.14	63.773	56.415	46.49
01-08-1997	88	88	88	88	828500	85.34	75.54	64.12	56.715	46.49
04-08-1997	89	89	89	89	25000	85.64	75.95	64.473	57.015	51.82
05-08-1997	89	90	89	90	251500	85.96	76.37	64.833	57.32	56.50
06-08-1997	89	89	89	89	30500	86.26	76.72	65.187	57.62	51.15
07-08-1997	88	88	88	88	67500	86.54	77.05	65.533	57.91	46.43
08-08-1997	88	88	88	88	51000	86.82	77.35	65.88	58.185	46.43
11-08-1997	83	83	83	83	310500	87	77.53	66.193	58.435	30.23
12-08-1997	83	83	81	81	180000	87.12	77.69	66.493	58.665	26.28
13-08-1997	81	81	78	78	150000	87.18	77.84	66.773	58.885	21.70
14-08-1997	78	78	74	75	387000	87.18	77.96	67.033	59.09	18.27
15-08-1997	75	75	73	73	87000	87.16	78.1	67.273	59.285	16.41
21-08-1997	63	63	63	63	500	86.92	78.13	67.44	59.43	10.59
22-08-1997	63	63	60	63	117000	86.68	78.16	67.607	59.575	10.59
27-08-1997	61	61	58	58	158000	86.34	78.16	67.753	59.695	8.79
29-08-1997	50	50	50	50	31000	85.84	78.05	67.847	59.775	6.79
05-09-1997	49	53	48	53	505000	85.38	77.85	67.953	59.87	14.62
08-09-1997	53	53	50	50	21000	84.8	77.62	68.047	59.945	13.41
10-09-1997	50	50	49	49	605000	84.08	77.4	68.133	60.015	13.02
16-09-1997	43	43	43	43	20000	83.18	77.15	68.18	60.06	10.97
19-09-1997	41	41	41	41	5000	82.22	76.91	68.213	60.095	10.38
22-09-1997	40	40	40	40	5000	81.26	76.66	68.233	60.12	10.09
23-09-1997	39	39	38	38	180000	80.24	76.39	68.247	60.135	9.52
25-09-1997	37	38	36	36	114500	79.16	76.14	68.24	60.14	8.97
26-09-1997	35	35	33	33	102500	78.02	75.85	68.213	60.125	8.21
29-09-1997	33	34	33	33	259000	76.9	75.53	68.187	60.11	8.21
30-09-1997	33	33	33	33	100000	75.78	75.23	68.147	60.095	8.21
01-10-1997	33	33	33	33	90000	74.66	74.96	68.107	60.08	8.21
02-10-1997	33	33	32	32	5000	73.52	74.66	68.053	60.065	7.90
03-10-1997	31	31	26	28	500500	72.2	74.32	67.98	60.03	6.82
07-10-1997	25	26	25	26	63500	70.86	73.94	67.893	59.985	6.35
08-10-1997	26	27	26	27	53000	69.56	73.58	67.813	59.945	9.69
09-10-1997	28	29	28	29	112500	68.3	73.23	67.747	59.915	16.13
10-10-1997	30	34	30	31	89500	67.08	72.87	67.687	59.895	22.11
13-10-1997	33	33	32	32	88500	65.88	72.46	67.633	59.88	24.99
14-10-1997	33	33	33	33	45000	64.66	72.08	67.587	59.87	27.87
15-10-1997	30	30	26	26	27000	63.32	71.64	67.48	59.825	21.62
16-10-1997	31	31	28	28	48500	62	71.21	67.373	59.79	26.68
20-10-1997	26	26	26	26	270000	60.64	70.77	67.227	59.745	24.95
21-10-1997	26	26	26	26	265500	59.3	70.33	67.047	59.695	24.95
28-10-1997	25	25	23	23	95000	57.92	69.86	66.833	59.635	22.41
03-11-1997	29	30	29	30	40000	56.7	69.45	66.673	59.61	38.18
04-11-1997	30	30	29	29	60000	55.46	69.03	66.507	59.58	37.02
05-11-1997	29	29	29	29	30000	54.24	68.59	66.373	59.55	37.02
10-11-1997	28	28	28	28	15000	53.02	68.15	66.207	59.51	35.77
11-11-1997	28	28	26	26	30000	51.76	67.67	66.053	59.465	33.33
12-11-1997	26	28	26	28	7000	50.56	67.21	65.9	59.425	37.89
13-11-1997	28	28	28	28	15000	49.34	66.76	65.76	59.385	37.89
14-11-1997	28	28	28	28	165000	48.14	66.31	65.62	59.345	37.89
17-11-1997	28	28	28	28	20000	46.94	65.85	65.48	59.305	37.89
19-11-1997	28	29	28	29	101000	45.76	65.41	65.347	59.27	40.62
20-11-1997	28	28	28	28	51500	44.56	64.95	65.213	59.23	38.78
21-11-1997	28	28	28	28	309500	43.34	64.49	65.08	59.19	38.78
25-11-1997	28	28	28	28	5000	42.1	64.03	64.947	59.15	38.78
26-11-1997	28	28	28	28	262000	40.88	63.57	64.773	59.11	38.78
27-11-1997	28	28	28	28	11500	39.68	63.11	64.593	59.07	38.78
03-12-1997	25	25	25	25	32000	38.42	62.62	64.373	59.015	32.41
04-12-1997	25	25	25	25	168000	37.26	62.13	64.107	58.96	32.41
12-12-1997	19	19	19	19	152500	36.02	61.57	63.8	58.875	23.47
16-12-1997	19	19	19	19	8000	34.84	61.01	63.507	58.79	23.47
17-12-1997	19	19	19	19	124500	33.72	60.45	63.213	58.705	23.47
22-12-1997	18	18	16	16	101000	32.58	59.87	62.927	58.6	20.02
23-12-1997	16	16	16	16	110000	31.64	59.28	62.633	58.49	20.02
24-12-1997	15	20	15	20	270000	30.78	58.73	62.367	58.4	34.83
30-12-1997	16	16	16	16	27500	29.94	58.14	62.087	58.3	29.04
09-01-1998	13	13	13	13	337500	29.2	57.52	61.767	58.185	25.60
14-01-1998	13	13	13	13	7000	28.4	56.89	61.367	58.065	25.60
15-01-1998	10	10	10	10	150000	27.6	56.2	60.947	57.935	22.51
19-01-1998	10	10	10	10	90000	26.82	55.45	60.54	57.805	22.51
20-01-1998	10	10	10	10	50000	26.16	54.67	60.153	57.675	22.51
21-01-1998	10	10	10	10	554500	25.54	53.88	59.787	57.545	22.51
23-01-1998	10	11	10	10	839000	24.94	53.1	59.42	57.41	22.51
26-01-1998	10	10	10	10	606500	24.38	52.31	59.053	57.28	22.51
27-01-1998	10	10	10	10	275000	23.86	51.51	58.713	57.145	22.51
02-02-1998	10	10	10	10	145000	23.4	50.71	58.367	57.01	22.51
04-02-1998	10	10	10	10	25000	22.94	49.92	58	56.875	22.51
05-02-1998	10	10	10	10	24000	22.48	49.13	57.647	56.73	22.51
06-02-1998	10	16	10	16	2357500	22.14	48.4	57.353	56.615	48.57
09-02-1998	18	18	13	13	809500	21.76	47.64	57.027	56.48	41.12
10-02-1998	13	15	11	15	2906000	21.5	46.85	56.713	56.36	46.96
11-02-1998	16	18	14	15	3348500	21.28	46.07	56.387	56.24	46.96
12-02-1998	13	14	11	14	355500	21.02	45.29	56.06	56.115	44.41
13-02-1998	13	13	13	13	8000	20.7	44.5	55.72	55.985	41.95
16-02-1998	11	13	11	13	78500	20.34	43.71	55.36	55.85	41.95
17-02-1998	11	13	11	11	110000	19.92	42.9	54.947	55.705	37.18
18-02-1998	11	14	11	11	1560500	19.48	42.07	54.547	55.56	37.18
19-02-1998	13	14	13	13	949000	19.22	41.27	54.167	55.415	44.50
20-02-1998	13	13	11	13	642000	18.92	40.46	53.78	55.26	44.50
23-02-1998	11	11	11	11	552500	18.62	39.63	53.387	55.075	39.20
24-02-1998	11	13	11	11	177500	18.32	38.81	52.993	54.865	39.20
25-02-1998	11	11	10	10	2405000	18.06	37.99	52.593	54.64	36.67
26-02-1998	10	10	10	10	3485000	17.66	37.18	52.187	54.42	36.67
27-02-1998	10	10	10	10	53000	17.28	36.37	51.78	54.2	36.67
02-03-1998	11	11	10	10	1082500	16.9	35.57	51.36	54.005	36.67
03-03-1998	11	13	11	13	4327500	16.6	34.81	50.967	53.805	49.76
04-03-1998	11	11	11	11	1473000	16.3	34.03	50.547	53.615	43.33
05-03-1998	11	11	11	11	1000	15.96	33.26	50.127	53.415	43.33
06-03-1998	11	11	10	11	42500	15.62	32.48	49.713	53.225	43.33
09-03-1998	10	10	10	10	1378000	15.26	31.7	49.293	53.03	40.10
10-03-1998	10	10	10	10	866500	14.9	30.92	48.867	52.835	40.10
11-03-1998	10	10	10	10	1759000	14.52	30.14	48.447	52.64	40.10
12-03-1998	10	10	10	10	1502000	14.16	29.36	48.02	52.45	40.10
13-03-1998	11	11	11	11	622500	13.82	28.58	47.6	52.265	45.56
16-03-1998	11	11	10	11	105000	13.48	27.79	47.18	52.08	45.56
17-03-1998	11	11	11	11	230000	13.14	27.01	46.76	51.865	45.56
18-03-1998	11	11	11	11	232500	12.8	26.24	46.34	51.645	45.56
19-03-1998	10	11	10	10	948500	12.5	25.46	45.913	51.405	40.58
20-03-1998	11	14	11	13	7416000	12.26	24.76	45.507	51.145	56.09
23-03-1998	13	14	11	13	2970500	12.14	24.08	45.093	50.885	56.09
24-03-1998	11	13	11	11	375000	11.98	23.41	44.667	50.625	46.67
25-03-1998	11	13	11	11	220500	11.82	22.77	44.24	50.365	46.67
26-03-1998	13	14	13	14	2252500	11.78	22.18	43.84	50.14	58.73
27-03-1998	14	14	13	14	2117500	11.74	21.69	43.433	49.91	58.73
30-03-1998	13	13	13	13	815500	11.6	21.19	43.02	49.675	54.01
01-04-1998	14	14	13	13	508500	11.54	20.74	42.607	49.45	54.01
02-04-1998	13	13	13	13	112000	11.54	20.37	42.193	49.21	54.01
03-04-1998	13	13	11	11	3117500	11.5	19.95	41.76	48.9	44.98
06-04-1998	11	11	10	10	2153500	11.5	19.55	41.3	48.585	41.26
08-04-1998	10	10	10	10	751000	11.5	19.16	40.8	48.28	41.26
09-04-1998	10	10	10	10	65000	11.5	18.83	40.28	47.99	41.26
13-04-1998	10	10	10	10	351500	11.5	18.52	39.753	47.715	41.26
14-04-1998	10	10	9	10	31000	11.5	18.22	39.233	47.44	41.26
15-04-1998	10	10	10	10	146500	11.5	17.94	38.707	47.165	41.26
16-04-1998	10	10	9	9	51000	11.48	17.67	38.167	46.905	36.55
17-04-1998	9	9	9	9	12000	11.46	17.43	37.627	46.64	36.55
20-04-1998	9	9	9	9	15000	11.44	17.19	37.093	46.36	36.55
21-04-1998	9	9	8	8	444000	11.4	16.94	36.553	46.085	31.99
22-04-1998	9	9	9	9	200000	11.26	16.7	36.02	45.83	40.05
23-04-1998	9	9	9	9	43000	11.18	16.47	35.487	45.565	40.05
24-04-1998	9	9	9	9	126500	11.06	16.28	34.92	45.3	40.05
27-04-1998	9	9	8	8	7500	10.92	16.1	34.353	45.02	34.89
29-04-1998	8	8	8	8	224500	10.8	15.91	33.793	44.745	34.89
30-04-1998	8	8	8	8	102500	10.7	15.7	33.233	44.465	34.89
01-05-1998	8	8	8	8	56500	10.6	15.47	32.673	44.17	34.89
04-05-1998	8	8	8	8	14500	10.54	15.23	32.113	43.845	34.89
05-05-1998	8	8	6	6	203500	10.44	14.96	31.527	43.52	25.40
06-05-1998	6	6	6	6	461000	10.3	14.76	30.947	43.2	25.40
07-05-1998	6	6	6	6	463500	10.16	14.54	30.36	42.875	25.40
08-05-1998	6	6	6	6	692500	10.06	14.34	29.773	42.555	25.40
12-05-1998	6	6	6	6	71000	9.96	14.14	29.193	42.235	25.40
13-05-1998	6	6	5	5	188500	9.86	13.96	28.613	41.91	21.22
14-05-1998	4	4	4	4	210000	9.74	13.7	28.033	41.575	18.03
18-05-1998	4	4	3	4	152500	9.62	13.45	27.453	41.24	18.03
19-05-1998	4	5	4	5	107000	9.52	13.21	26.887	40.9	30.21
20-05-1998	5	5	5	5	3000	9.36	12.98	26.327	40.565	30.21
22-05-1998	5	5	5	5	50000	9.24	12.77	25.767	40.22	30.21
25-05-1998	6	6	6	6	237000	9.14	12.55	25.22	39.88	41.14
26-05-1998	6	6	5	5	918500	9.02	12.32	24.66	39.54	35.20
27-05-1998	5	5	5	5	329000	8.92	12.09	24.107	39.2	35.20
28-05-1998	5	6	5	6	103000	8.84	11.87	23.56	38.86	44.49
29-05-1998	5	5	5	5	12500	8.74	11.63	23.007	38.52	38.54
01-06-1998	5	5	5	5	31500	8.64	11.4	22.453	38.175	38.54
02-06-1998	5	5	5	5	5000	8.52	11.17	21.893	37.83	38.54
03-06-1998	4	4	4	4	50000	8.38	10.93	21.32	37.48	33.03
04-06-1998	4	4	4	4	1025000	8.24	10.69	20.753	37.13	33.03
05-06-1998	4	4	4	4	250000	8.1	10.45	20.193	36.78	33.03
08-06-1998	4	4	4	4	682000	7.98	10.24	19.633	36.43	33.03
09-06-1998	4	4	4	4	944500	7.8	10.03	19.107	36.08	33.03
10-06-1998	4	4	4	4	15000	7.62	9.88	18.593	35.725	33.03
11-06-1998	4	4	4	4	752500	7.48	9.73	18.1	35.37	33.03
12-06-1998	4	4	4	4	153000	7.34	9.58	17.627	35.015	33.03
15-06-1998	4	4	4	4	252500	7.14	9.46	17.167	34.665	33.03
16-06-1998	4	4	4	4	127000	6.94	9.34	16.773	34.31	33.03
17-06-1998	4	4	4	4	250000	6.76	9.18	16.38	33.955	33.03
18-06-1998	4	4	4	4	192500	6.58	9.06	16.02	33.6	33.03
19-06-1998	4	4	4	4	100000	6.4	8.97	15.713	33.245	33.03
22-06-1998	4	4	4	4	25000	6.26	8.88	15.387	32.885	33.03
24-06-1998	4	4	4	4	211000	6.14	8.82	15.08	32.51	33.03
25-06-1998	4	4	4	4	137000	6.02	8.76	14.78	32.105	33.03
26-06-1998	4	4	4	4	200000	5.9	8.7	14.52	31.685	33.03
30-06-1998	4	4	4	4	1085000	5.78	8.64	14.273	31.26	33.03
01-07-1998	4	4	4	4	130500	5.66	8.58	14.033	30.84	33.03
02-07-1998	5	5	4	5	30500	5.56	8.53	13.813	30.42	57.75
07-07-1998	4	4	4	4	82500	5.46	8.47	13.6	29.99	41.32
08-07-1998	4	4	4	4	105000	5.36	8.41	13.407	29.56	41.32
09-07-1998	4	4	4	4	170000	5.26	8.35	13.213	29.135	41.32
10-07-1998	5	5	5	5	2451500	5.2	8.3	13.027	28.715	56.70
13-07-1998	5	5	5	5	38500	5.12	8.19	12.84	28.295	56.70
15-07-1998	5	5	5	5	759000	5.04	8.11	12.66	27.875	56.70
16-07-1998	5	5	5	5	363000	4.96	8.01	12.507	27.43	56.70
17-07-1998	5	5	4	5	35000	4.9	7.91	12.367	26.99	56.70
20-07-1998	6	6	5	5	91000	4.84	7.82	12.22	26.555	56.70
21-07-1998	5	5	5	5	35000	4.78	7.74	12.06	26.12	56.70
22-07-1998	5	5	4	4	6000	4.7	7.65	11.88	25.68	39.37
23-07-1998	4	4	4	4	75000	4.62	7.58	11.693	25.24	39.37
24-07-1998	4	4	4	4	875000	4.58	7.51	11.5	24.79	39.37
27-07-1998	4	4	4	4	5000	4.54	7.42	11.353	24.345	39.37
29-07-1998	4	4	4	4	15000	4.5	7.33	11.193	23.895	39.37
30-07-1998	4	4	4	4	105000	4.46	7.26	11.047	23.445	39.37
31-07-1998	5	5	5	5	750000	4.44	7.2	10.907	23.005	58.95
05-08-1998	4	4	4	4	12500	4.42	7.14	10.78	22.565	43.74
06-08-1998	4	5	4	5	22000	4.44	7.09	10.613	22.135	55.97
07-08-1998	4	4	4	4	25000	4.44	7.03	10.447	21.7	45.35
10-08-1998	4	4	4	4	35500	4.42	6.97	10.28	21.27	45.35
11-08-1998	4	4	4	4	106000	4.4	6.88	10.12	20.845	45.35
13-08-1998	4	4	4	4	15000	4.38	6.81	9.973	20.42	45.35
14-08-1998	5	5	5	5	50000	4.36	6.75	9.82	20.005	56.46
18-08-1998	4	4	4	4	20000	4.34	6.68	9.66	19.58	46.32
19-08-1998	4	4	3	3	50000	4.3	6.61	9.493	19.155	38.81
24-08-1998	3	3	3	3	221500	4.24	6.54	9.327	18.73	38.81
25-08-1998	3	3	3	3	24000	4.2	6.47	9.153	18.305	38.81
27-08-1998	1	1	1	1	17500	4.12	6.38	8.973	17.87	27.63
31-08-1998	1	3	1	3	355500	4.08	6.3	8.807	17.44	44.77
02-09-1998	1	1	1	1	122500	4.02	6.2	8.627	16.995	35.67
04-09-1998	1	1	1	1	728500	3.96	6.1	8.447	16.555	35.67
07-09-1998	3	3	1	3	6000	3.94	6.02	8.28	16.13	47.94
09-09-1998	1	1	1	1	142500	3.88	5.93	8.12	15.695	39.77
11-09-1998	1	1	1	1	127500	3.82	5.81	7.96	15.285	39.77
14-09-1998	1	1	1	1	35500	3.76	5.69	7.84	14.885	39.77
28-09-1998	3	3	3	3	30000	3.74	5.61	7.733	14.51	50.34
30-09-1998	1	1	1	1	5000	3.68	5.51	7.613	14.14	42.34
07-10-1998	1	1	1	1	10000	3.62	5.38	7.513	13.78	42.34
09-10-1998	3	3	3	3	265500	3.6	5.27	7.427	13.48	51.31
13-10-1998	1	1	1	1	5000	3.54	5.15	7.3	13.17	43.95
19-10-1998	3	3	3	3	152500	3.52	5.05	7.213	12.895	51.45
21-10-1998	3	3	3	3	31000	3.5	4.95	7.147	12.66	51.45
22-10-1998	3	3	3	3	2500	3.48	4.87	7.08	12.41	51.45
27-10-1998	3	3	3	3	1000	3.46	4.8	7.033	12.175	51.45
03-11-1998	1	1	1	1	5000	3.4	4.71	6.973	11.935	43.60
09-11-1998	1	1	1	1	81500	3.34	4.62	6.913	11.725	43.60
11-11-1998	3	3	3	3	37500	3.32	4.55	6.867	11.535	52.08
12-11-1998	3	3	3	3	120000	3.3	4.48	6.82	11.35	52.08
13-11-1998	1	1	1	1	1000	3.22	4.39	6.76	11.165	44.35
18-11-1998	3	3	3	3	355500	3.2	4.33	6.713	11	52.02
19-11-1998	3	3	3	3	118000	3.18	4.27	6.667	10.85	52.02
20-11-1998	3	4	3	4	155500	3.18	4.22	6.627	10.705	55.57
23-11-1998	4	4	4	4	697500	3.16	4.18	6.587	10.56	55.57
24-11-1998	5	5	4	4	1063000	3.14	4.13	6.507	10.415	55.57
25-11-1998	4	4	4	4	155000	3.12	4.08	6.447	10.275	55.57
27-11-1998	3	5	3	5	198500	3.12	4.04	6.38	10.16	59.60
30-11-1998	4	4	4	4	101000	3.1	4	6.307	10.05	54.30
02-12-1998	4	4	4	4	5000	3.08	3.96	6.24	9.935	54.30
03-12-1998	4	4	4	4	5000	3.06	3.92	6.18	9.81	54.30
07-12-1998	4	4	4	4	480000	3.06	3.88	6.12	9.675	54.30
11-12-1998	4	4	4	4	150000	3.06	3.84	6.073	9.535	54.30
14-12-1998	4	4	4	4	315000	3.06	3.82	6.027	9.39	54.30
15-12-1998	4	4	4	4	28000	3.06	3.8	5.967	9.28	54.30
16-12-1998	4	4	4	4	25000	3.06	3.78	5.907	9.16	54.30
17-12-1998	4	4	3	3	1448500	3.04	3.75	5.853	9.045	46.78
18-12-1998	3	3	3	3	2500	3	3.72	5.8	8.93	46.78
21-12-1998	3	3	3	3	1000	2.98	3.7	5.753	8.83	46.78
22-12-1998	4	4	4	4	1000	2.96	3.7	5.713	8.7	54.63
29-12-1998	3	3	3	3	40000	2.94	3.69	5.667	8.57	47.14
30-12-1998	3	3	3	3	55500	2.92	3.67	5.62	8.44	47.14
04-01-1999	3	3	3	3	5000	2.9	3.65	5.553	8.315	47.14
05-01-1999	3	3	3	3	5000	2.88	3.63	5.5	8.2	47.14
07-01-1999	4	4	4	4	500	2.86	3.61	5.453	8.08	55.37
11-01-1999	3	3	3	3	50000	2.84	3.59	5.4	7.955	47.42
13-01-1999	3	3	3	3	400500	2.84	3.57	5.353	7.83	47.42
14-01-1999	3	3	3	3	473000	2.84	3.54	5.307	7.705	47.42
15-01-1999	3	3	3	3	102500	2.84	3.52	5.26	7.575	47.42
25-01-1999	3	3	3	3	79500	2.88	3.5	5.213	7.45	47.42
26-01-1999	4	4	4	4	1000	2.9	3.49	5.167	7.33	56.47
28-01-1999	3	3	3	3	50000	2.94	3.48	5.113	7.205	47.64
29-01-1999	3	3	3	3	5500	2.98	3.47	5.06	7.08	47.64
03-02-1999	3	3	3	3	20000	2.98	3.46	5.007	6.955	47.64
04-02-1999	3	3	3	3	50000	3.02	3.45	4.96	6.845	47.64
05-02-1999	3	3	3	3	24500	3.06	3.44	4.893	6.735	47.64
08-02-1999	3	3	3	3	22500	3.1	3.43	4.827	6.655	47.64
10-02-1999	3	3	3	3	84500	3.1	3.42	4.773	6.575	47.64
11-02-1999	3	3	3	3	66000	3.14	3.41	4.72	6.495	47.64
18-02-1999	3	3	3	3	500	3.18	3.4	4.647	6.43	47.64
09-03-1999	1	1	1	1	10000	3.14	3.37	4.56	6.355	29.60
12-03-1999	1	3	1	3	967000	3.18	3.36	4.493	6.27	49.99
16-03-1999	1	1	1	1	10000	3.14	3.33	4.413	6.195	38.11
19-03-1999	1	1	1	1	7000	3.1	3.3	4.333	6.135	38.11
24-03-1999	1	1	1	1	47500	3.06	3.27	4.267	6.075	38.11
25-03-1999	1	1	1	1	132500	3.02	3.24	4.207	6.03	38.11
26-03-1999	1	3	1	3	760000	3.06	3.23	4.16	5.995	53.10
30-03-1999	1	3	1	3	1300500	3.1	3.22	4.113	5.96	53.10
05-04-1999	1	1	1	1	17500	3.06	3.19	4.053	5.915	41.45
07-04-1999	1	1	1	1	25000	3.02	3.16	3.993	5.87	41.45
15-04-1999	3	3	3	3	500	3.06	3.14	3.947	5.835	53.33
16-04-1999	3	3	3	3	954500	3.06	3.13	3.907	5.8	53.33
28-04-1999	3	3	3	3	150000	3.06	3.12	3.867	5.765	53.33
29-04-1999	3	3	3	3	718000	3.04	3.11	3.827	5.73	53.33
30-04-1999	3	3	3	3	296000	3.02	3.09	3.793	5.695	53.33
03-05-1999	3	3	3	3	109000	3	3.07	3.753	5.63	53.33
04-05-1999	3	4	3	4	1900500	3	3.06	3.72	5.585	59.70
05-05-1999	4	6	4	6	2979500	3.02	3.07	3.7	5.54	68.86
06-05-1999	6	6	5	6	1027500	3.06	3.08	3.687	5.495	68.86
07-05-1999	5	5	5	5	627000	3.08	3.08	3.667	5.45	60.84
10-05-1999	5	6	5	6	2745500	3.12	3.09	3.653	5.415	65.21
11-05-1999	6	10	6	10	4387500	3.24	3.15	3.667	5.4	76.49
12-05-1999	10	10	8	9	4126500	3.34	3.2	3.673	5.39	70.35
14-05-1999	9	9	9	9	952000	3.44	3.25	3.693	5.38	70.35
17-05-1999	9	9	8	8	1497500	3.52	3.29	3.707	5.355	64.36
18-05-1999	9	9	8	9	933500	3.62	3.34	3.727	5.335	67.35
19-05-1999	8	8	8	8	25000	3.72	3.38	3.74	5.32	61.76
20-05-1999	6	8	6	8	6000	3.82	3.41	3.753	5.305	61.76
21-05-1999	8	8	8	8	1513000	3.92	3.45	3.773	5.295	61.76
24-05-1999	9	10	9	10	3144500	4.04	3.5	3.813	5.295	68.33
25-05-1999	10	10	10	10	1697500	4.18	3.56	3.853	5.295	68.33
26-05-1999	10	10	9	9	700500	4.3	3.61	3.88	5.29	62.14
27-05-1999	9	9	9	9	434000	4.42	3.66	3.907	5.27	62.14
28-05-1999	9	9	9	9	108000	4.54	3.71	3.933	5.26	62.14
31-05-1999	9	10	9	10	594500	4.66	3.76	3.96	5.255	65.99
01-06-1999	10	10	9	9	440000	4.78	3.81	3.987	5.245	59.48
02-06-1999	9	9	9	9	27500	4.9	3.87	4.013	5.24	59.48
03-06-1999	8	9	8	9	205000	5.02	3.93	4.033	5.235	59.48
04-06-1999	9	10	9	10	1144500	5.16	4	4.067	5.235	63.92
08-06-1999	11	13	10	11	4359000	5.32	4.1	4.107	5.24	67.73
09-06-1999	11	11	11	11	1986500	5.46	4.18	4.147	5.24	67.73
10-06-1999	11	19	11	19	7730000	5.78	4.36	4.247	5.28	83.71
11-06-1999	19	21	18	20	6409500	6.12	4.55	4.353	5.325	84.72
14-06-1999	20	23	19	21	11416500	6.48	4.73	4.467	5.375	85.69
15-06-1999	23	23	20	20	3116500	6.82	4.92	4.573	5.425	80.24
16-06-1999	20	25	20	24	11288500	7.24	5.15	4.707	5.48	84.49
17-06-1999	24	28	24	26	18414500	7.7	5.4	4.853	5.545	86.10
18-06-1999	28	30	28	29	7164500	8.22	5.66	5.02	5.635	88.09
21-06-1999	30	30	26	28	5506500	8.72	5.93	5.18	5.72	83.78
22-06-1999	29	29	26	28	4518000	9.22	6.2	5.34	5.79	83.78
23-06-1999	29	33	28	31	5302500	9.82	6.48	5.52	5.875	86.14
24-06-1999	33	35	31	34	5647500	10.44	6.81	5.72	5.98	88.02
25-06-1999	33	35	33	35	4166000	11.12	7.13	5.927	6.09	88.57
28-06-1999	35	35	33	33	244500	11.76	7.43	6.12	6.19	80.52
29-06-1999	35	36	34	35	3328500	12.44	7.75	6.327	6.31	82.26
30-06-1999	35	36	34	35	3098500	13.12	8.07	6.533	6.435	82.26
01-07-1999	35	35	35	35	996000	13.76	8.41	6.74	6.56	82.26
02-07-1999	35	35	33	35	2171500	14.4	8.75	6.947	6.685	82.26
05-07-1999	35	35	33	35	4277000	15.08	9.07	7.153	6.81	82.26
06-07-1999	35	35	35	35	876500	15.76	9.39	7.36	6.935	82.26
07-07-1999	35	35	35	35	2715000	16.4	9.73	7.56	7.06	82.26
08-07-1999	36	36	35	35	2132500	17.04	10.05	7.767	7.19	82.26
09-07-1999	35	35	35	35	4170000	17.68	10.37	7.973	7.32	82.26
12-07-1999	35	35	35	35	6896500	18.32	10.68	8.18	7.45	82.26
13-07-1999	35	35	35	35	55000	18.96	10.99	8.38	7.585	82.26
14-07-1999	34	35	34	34	443500	19.58	11.29	8.573	7.71	74.73
15-07-1999	34	34	34	34	288000	20.18	11.59	8.767	7.835	74.73
16-07-1999	33	33	33	33	132000	20.72	11.87	8.953	7.955	67.56
19-07-1999	31	31	30	30	15000	21.2	12.13	9.12	8.065	51.58
20-07-1999	29	29	29	29	85000	21.68	12.38	9.28	8.17	47.54
21-07-1999	28	28	26	26	85000	22.08	12.6	9.42	8.26	37.94
22-07-1999	26	26	23	25	152500	22.38	12.81	9.56	8.345	35.38
23-07-1999	25	25	25	25	455000	22.7	13.02	9.7	8.43	35.38
26-07-1999	24	24	20	20	465000	22.92	13.18	9.807	8.5	25.42
27-07-1999	20	21	20	20	627000	23.16	13.34	9.913	8.57	25.42
28-07-1999	21	21	21	21	337000	23.4	13.51	10.027	8.645	29.99
29-07-1999	23	28	23	26	575000	23.76	13.74	10.173	8.745	47.36
30-07-1999	25	29	25	26	227000	24.12	13.97	10.313	8.845	47.36
02-08-1999	26	26	25	25	45000	24.46	14.19	10.453	8.945	44.79
03-08-1999	26	30	26	29	345500	24.84	14.44	10.613	9.07	55.27
04-08-1999	28	30	28	30	409500	25.24	14.71	10.787	9.2	57.45
05-08-1999	28	29	28	28	42500	25.62	14.96	10.947	9.315	52.00
06-08-1999	28	28	28	28	132500	26	15.21	11.107	9.43	52.00
09-08-1999	28	28	26	26	10000	26.34	15.44	11.253	9.535	46.85
10-08-1999	25	25	24	24	107500	26.62	15.64	11.38	9.625	42.33
11-08-1999	23	24	21	23	166000	26.9	15.84	11.507	9.715	40.24
12-08-1999	24	25	23	25	185500	27.22	16.06	11.653	9.815	45.98
13-08-1999	25	25	25	25	20000	27.54	16.28	11.8	9.91	45.98
16-08-1999	25	25	25	25	13000	27.84	16.5	11.947	10.01	45.98
18-08-1999	25	26	25	26	128000	28.14	16.73	12.113	10.115	49.04
19-08-1999	26	26	26	26	45500	28.44	16.95	12.267	10.22	49.04
20-08-1999	25	25	25	25	10000	28.56	17.17	12.427	10.325	46.02
23-08-1999	24	28	24	28	90500	28.72	17.42	12.607	10.445	54.98
26-08-1999	24	29	24	29	145500	28.88	17.68	12.78	10.57	57.51
30-08-1999	26	28	25	28	133500	29.04	17.93	12.96	10.69	54.23
31-08-1999	28	28	26	26	86000	29.08	18.16	13.127	10.8	48.29
01-09-1999	25	25	25	25	165500	29.06	18.38	13.287	10.905	45.60
02-09-1999	25	25	25	25	155000	28.98	18.6	13.433	11.01	45.60
03-09-1999	25	25	25	25	470500	28.92	18.82	13.593	11.115	45.60
06-09-1999	24	24	23	23	71500	28.82	19.02	13.74	11.21	40.03
07-09-1999	23	25	23	25	75000	28.7	19.26	13.887	11.315	47.00
08-09-1999	23	23	23	23	185500	28.48	19.46	14.033	11.41	41.77
09-09-1999	23	23	23	23	5000	28.24	19.68	14.167	11.505	41.77
10-09-1999	23	23	23	23	385000	28.04	19.9	14.3	11.6	41.77
13-09-1999	24	24	23	23	85000	27.8	20.12	14.433	11.695	41.77
14-09-1999	23	23	21	23	181000	27.56	20.34	14.567	11.79	41.77
16-09-1999	23	23	23	23	55000	27.32	20.54	14.713	11.885	41.77
17-09-1999	23	23	20	23	60500	27.08	20.74	14.86	11.98	41.77
20-09-1999	21	23	20	23	148500	26.84	20.96	14.993	12.075	41.77
22-09-1999	20	23	20	23	80000	26.6	21.18	15.127	12.17	41.77
23-09-1999	20	20	20	20	71000	26.3	21.35	15.253	12.245	31.52
24-09-1999	19	21	19	21	141500	26.02	21.53	15.373	12.33	37.07
28-09-1999	20	21	20	21	50500	25.74	21.71	15.493	12.415	37.07
29-09-1999	20	21	20	21	10500	25.46	21.89	15.607	12.5	37.07
30-09-1999	21	23	21	23	47000	25.22	22.09	15.733	12.59	47.65
01-10-1999	23	25	23	25	209000	25.04	22.31	15.873	12.69	55.68
04-10-1999	24	25	23	25	215500	24.86	22.52	16.013	12.79	55.68
05-10-1999	24	25	24	25	100500	24.7	22.71	16.147	12.89	55.68
06-10-1999	25	28	25	28	198000	24.66	22.93	16.307	13.005	65.57
07-10-1999	28	28	28	28	500	24.64	23.16	16.467	13.12	65.57
08-10-1999	25	28	25	28	102000	24.68	23.38	16.627	13.235	65.57
11-10-1999	25	26	25	26	11500	24.7	23.54	16.773	13.345	55.30
12-10-1999	25	26	25	26	130500	24.72	23.71	16.92	13.455	55.30
13-10-1999	25	28	25	28	135000	24.88	23.9	17.08	13.575	62.17
14-10-1999	25	28	25	28	55500	25.04	24.1	17.24	13.695	62.17
15-10-1999	26	28	26	28	5000	25.18	24.29	17.4	13.815	62.17
18-10-1999	26	28	26	28	10000	25.22	24.49	17.567	13.935	62.17
21-10-1999	29	30	29	30	19500	25.3	24.71	17.747	14.06	68.66
22-10-1999	29	30	29	30	86000	25.4	24.93	17.927	14.19	68.66
25-10-1999	30	30	30	30	1500	25.42	25.13	18.1	14.315	68.66
26-10-1999	28	30	28	30	117500	25.42	25.33	18.28	14.445	68.66
27-10-1999	28	29	28	29	5500	25.44	25.53	18.453	14.57	61.56
28-10-1999	29	29	29	29	500	25.46	25.73	18.627	14.695	61.56
29-10-1999	25	29	25	29	11000	25.52	25.93	18.8	14.82	61.56
02-11-1999	29	29	29	29	500	25.62	26.12	18.967	14.94	61.56
03-11-1999	29	29	29	29	146000	25.74	26.32	19.14	15.065	61.56
04-11-1999	29	29	29	29	20500	25.82	26.52	19.313	15.195	61.56
08-11-1999	29	29	25	29	24000	25.9	26.72	19.487	15.325	61.56
09-11-1999	28	29	28	29	32500	25.98	26.91	19.66	15.455	61.56
10-11-1999	29	33	29	29	2477500	26.04	27.09	19.833	15.595	61.56
11-11-1999	29	31	29	29	2940500	26.1	27.27	20	15.725	61.56
12-11-1999	29	30	28	30	328000	26.2	27.38	20.18	15.87	68.41
15-11-1999	30	30	29	29	216000	26.22	27.47	20.353	16.01	57.39
16-11-1999	29	29	28	29	25500	26.22	27.55	20.527	16.14	57.39
17-11-1999	29	30	29	30	100000	26.26	27.65	20.707	16.285	64.10
18-11-1999	30	34	30	33	2948000	26.4	27.74	20.907	16.445	76.20
19-11-1999	34	34	33	34	185500	26.58	27.82	21.113	16.61	78.77
22-11-1999	34	34	34	34	200500	26.76	27.87	21.32	16.765	78.77
23-11-1999	33	34	33	34	80500	26.94	27.93	21.527	16.93	78.77
24-11-1999	31	34	31	34	18000	27.16	27.99	21.733	17.095	78.77
25-11-1999	30	31	30	31	415000	27.28	27.99	21.933	17.235	54.87
26-11-1999	30	33	30	33	115500	27.48	27.98	22.133	17.395	62.94
29-11-1999	30	31	30	31	110500	27.64	27.94	22.333	17.535	52.78
30-11-1999	30	30	30	30	500	27.78	27.91	22.527	17.67	48.55
01-12-1999	29	30	29	30	125500	27.92	27.86	22.72	17.805	48.55
02-12-1999	29	29	29	29	85000	28.04	27.8	22.907	17.935	44.43
03-12-1999	28	29	28	29	30500	28.16	27.74	23.08	18.075	44.43
06-12-1999	29	29	28	29	45000	28.28	27.68	23.253	18.215	44.43
07-12-1999	28	30	28	30	45000	28.42	27.63	23.447	18.35	49.76
08-12-1999	29	30	29	30	61000	28.56	27.58	23.64	18.485	49.76
09-12-1999	28	29	28	29	5500	28.74	27.52	23.813	18.625	44.78
10-12-1999	29	30	26	30	159500	28.92	27.47	23.993	18.76	50.15
13-12-1999	29	31	29	31	50000	29.12	27.43	24.18	18.9	54.88
14-12-1999	29	30	29	30	110000	29.3	27.38	24.36	19.03	49.79
15-12-1999	28	30	28	30	1500	29.44	27.33	24.54	19.16	49.79
16-12-1999	29	30	29	30	101500	29.54	27.29	24.72	19.29	49.79
17-12-1999	30	31	30	31	33000	29.66	27.26	24.9	19.425	55.00
20-12-1999	30	31	30	31	31000	29.78	27.24	25.067	19.555	55.00
22-12-1999	30	31	30	31	135500	29.84	27.25	25.233	19.69	55.00
23-12-1999	30	31	30	31	26000	29.9	27.27	25.407	19.825	55.00
27-12-1999	30	31	30	30	93000	29.94	27.31	25.567	19.955	48.27
28-12-1999	30	31	30	31	144500	30.04	27.37	25.707	20.09	54.29
29-12-1999	30	33	30	33	211000	30.18	27.45	25.867	20.235	63.46
30-12-1999	33	34	31	34	475000	30.3	27.59	26.033	20.385	67.02
04-01-2000	34	35	33	34	385500	30.42	27.73	26.207	20.535	67.02
05-01-2000	33	34	31	34	135000	30.54	27.86	26.373	20.685	67.02
06-01-2000	33	33	33	33	135000	30.64	27.93	26.54	20.835	59.75
11-01-2000	33	34	33	34	1112500	30.72	28.01	26.713	20.99	63.96
12-01-2000	33	34	33	34	547000	30.8	28.1	26.887	21.145	63.96
13-01-2000	34	40	34	39	3086000	30.98	28.2	27.08	21.32	77.57
14-01-2000	40	40	35	36	547500	31.1	28.26	27.253	21.485	62.36
17-01-2000	38	39	35	35	323000	31.22	28.33	27.427	21.645	58.25
18-01-2000	35	39	35	39	187000	31.42	28.44	27.627	21.825	67.47
19-01-2000	39	39	35	38	335500	31.6	28.56	27.82	22	63.69
20-01-2000	38	43	38	43	1295000	31.88	28.75	28.04	22.195	72.11
21-01-2000	43	48	43	45	2532500	32.2	28.97	28.28	22.405	74.65
24-01-2000	46	48	39	43	3035500	32.48	29.15	28.507	22.605	67.99
25-01-2000	41	44	39	43	985500	32.76	29.33	28.733	22.805	67.99
26-01-2000	44	44	40	40	1008000	32.98	29.48	28.933	22.99	58.86
27-01-2000	39	40	39	40	487500	33.2	29.62	29.127	23.175	58.86
28-01-2000	38	38	34	35	842500	33.32	29.71	29.287	23.33	46.74
31-01-2000	33	33	29	30	655500	33.32	29.76	29.36	23.465	38.25
01-02-2000	30	30	28	29	254000	33.32	29.77	29.42	23.595	36.81
02-02-2000	28	29	26	29	193500	33.32	29.77	29.473	23.725	36.81
03-02-2000	26	28	25	28	378500	33.28	29.77	29.527	23.85	35.27
04-02-2000	28	30	28	30	358000	33.22	29.81	29.567	23.985	40.62
07-02-2000	30	30	29	30	84500	33.14	29.86	29.593	24.12	40.62
08-02-2000	29	30	28	28	63000	33.02	29.89	29.587	24.245	37.07
09-02-2000	28	30	26	30	148500	32.94	29.94	29.6	24.38	42.48
10-02-2000	29	30	29	30	783500	32.86	30.01	29.613	24.515	42.48
11-02-2000	30	30	30	30	10000	32.84	30.06	29.607	24.66	42.48
14-02-2000	28	30	28	30	53000	32.78	30.13	29.58	24.795	42.48
15-02-2000	28	29	28	29	177000	32.74	30.19	29.54	24.935	40.16
16-02-2000	28	29	26	29	115000	32.72	30.25	29.513	25.075	40.16
17-02-2000	25	29	25	29	165000	32.7	30.31	29.473	25.215	40.16
18-02-2000	26	28	26	28	41500	32.68	30.36	29.427	25.35	37.59
21-02-2000	26	28	26	28	403500	32.66	30.41	29.38	25.475	37.59
22-02-2000	26	28	26	28	39000	32.64	30.46	29.333	25.6	37.59
23-02-2000	25	28	25	28	12500	32.6	30.51	29.287	25.735	37.59
24-02-2000	25	26	25	26	36000	32.52	30.54	29.227	25.86	32.07
25-02-2000	25	26	24	24	138500	32.42	30.58	29.153	25.965	27.69
28-02-2000	26	26	26	26	2500	32.34	30.63	29.093	26.08	36.96
01-03-2000	24	26	24	26	224000	32.24	30.68	29.033	26.195	36.96
02-03-2000	24	25	23	23	113000	32.1	30.7	28.953	26.295	30.22
03-03-2000	23	24	23	24	11000	31.98	30.71	28.88	26.4	34.51
06-03-2000	24	24	24	24	2500	31.86	30.7	28.813	26.505	34.51
07-03-2000	21	21	16	20	3305500	31.64	30.65	28.72	26.585	26.86
08-03-2000	18	20	18	20	608000	31.42	30.6	28.633	26.655	26.86
09-03-2000	19	20	19	20	317000	31.2	30.52	28.567	26.725	26.86
10-03-2000	19	20	19	20	354500	30.98	30.44	28.507	26.8	26.86
13-03-2000	19	20	19	20	94000	30.78	30.36	28.467	26.87	26.86
14-03-2000	19	20	19	20	37000	30.56	30.3	28.433	26.92	26.86
15-03-2000	19	20	19	20	12000	30.3	30.24	28.4	26.975	26.86
17-03-2000	18	19	18	19	300500	30	30.15	28.393	27.025	24.57
20-03-2000	18	19	16	19	318000	29.7	30.06	28.387	27.08	24.57
22-03-2000	16	18	16	18	725000	29.38	29.96	28.367	27.125	22.36
23-03-2000	18	19	16	18	2709500	29.08	29.86	28.313	27.175	22.36
24-03-2000	16	18	16	18	443500	28.76	29.74	28.26	27.225	22.36
27-03-2000	18	18	18	18	1364000	28.44	29.62	28.213	27.275	22.36
28-03-2000	16	18	16	18	504500	28.02	29.5	28.14	27.315	22.36
29-03-2000	16	18	16	18	215500	27.66	29.38	28.06	27.355	22.36
30-03-2000	16	18	16	18	48000	27.32	29.27	27.993	27.4	22.36
03-04-2000	16	18	15	18	178000	26.9	29.16	27.927	27.445	22.36
05-04-2000	16	18	16	18	32000	26.5	29.05	27.873	27.49	22.36
07-04-2000	16	18	16	18	7500	26	28.94	27.833	27.53	22.36
10-04-2000	16	18	16	18	106000	25.46	28.83	27.8	27.575	22.36
11-04-2000	16	16	16	16	3000	24.92	28.7	27.74	27.61	15.90
13-04-2000	16	16	15	16	132500	24.38	28.57	27.68	27.645	15.90
14-04-2000	15	16	15	16	103000	23.9	28.44	27.62	27.675	15.90
17-04-2000	13	16	13	16	15500	23.42	28.31	27.553	27.7	15.90
18-04-2000	15	16	14	16	177000	23.04	28.18	27.487	27.725	15.90
20-04-2000	14	15	14	15	105000	22.74	28.03	27.42	27.705	13.15
24-04-2000	15	15	15	15	3000	22.46	27.89	27.333	27.68	13.15
25-04-2000	14	14	14	14	536500	22.16	27.74	27.233	27.645	10.95
26-04-2000	11	14	11	14	684500	21.88	27.58	27.14	27.615	10.95
27-04-2000	13	14	13	14	1125000	21.56	27.39	27.06	27.565	10.95
28-04-2000	14	16	14	16	1995500	21.28	27.21	27	27.515	37.18
01-05-2000	15	16	15	16	72000	21.04	27.03	26.94	27.45	37.18
02-05-2000	15	15	15	15	227500	20.74	26.84	26.873	27.385	31.76
03-05-2000	14	15	14	15	103000	20.44	26.65	26.82	27.32	31.76
04-05-2000	15	15	14	15	217500	20.14	26.49	26.753	27.24	31.76
05-05-2000	15	15	15	15	2000	19.84	26.31	26.7	27.145	31.76
08-05-2000	14	15	14	15	1031000	19.56	26.15	26.647	27.045	31.76
09-05-2000	14	15	14	15	697000	19.28	26	26.593	26.955	31.76
10-05-2000	14	15	14	15	202500	19	25.85	26.54	26.855	31.76
11-05-2000	14	15	14	15	269000	18.74	25.71	26.487	26.755	31.76
15-05-2000	14	14	14	14	8000	18.46	25.56	26.427	26.65	25.12
16-05-2000	13	14	11	14	428000	18.18	25.41	26.367	26.545	25.12
17-05-2000	13	13	11	13	654000	17.88	25.24	26.3	26.435	20.23
19-05-2000	11	13	11	13	9000	17.62	25.07	26.233	26.325	20.23
22-05-2000	11	13	11	13	53000	17.4	24.91	26.187	26.215	20.23
23-05-2000	10	11	9	11	1937500	17.1	24.72	26.12	26.095	13.60
24-05-2000	10	11	10	11	505500	16.8	24.52	26.053	25.975	13.60
25-05-2000	10	11	10	11	403500	16.56	24.33	25.987	25.855	13.60
29-05-2000	10	10	9	10	16000	16.28	24.13	25.9	25.73	11.29
30-05-2000	10	10	9	10	3000	16	23.93	25.8	25.61	11.29
02-06-2000	9	10	9	10	353000	15.8	23.72	25.7	25.49	11.29
05-06-2000	10	10	10	10	325000	15.6	23.51	25.6	25.375	11.29
06-06-2000	10	10	9	10	56000	15.4	23.3	25.48	25.275	11.29
07-06-2000	9	10	9	10	610000	15.2	23.09	25.36	25.18	11.29
08-06-2000	10	10	9	10	177000	15	22.89	25.24	25.1	11.29
09-06-2000	9	10	9	10	277500	14.8	22.68	25.133	25.025	11.29
13-06-2000	9	9	9	9	6609500	14.58	22.44	25.02	24.945	8.64
14-06-2000	9	9	9	9	5000	14.38	22.19	24.893	24.89	8.64
16-06-2000	9	9	9	9	200000	14.18	21.94	24.767	24.835	8.64
19-06-2000	9	9	9	9	222500	14	21.69	24.64	24.775	8.64
26-06-2000	10	10	10	10	105000	13.84	21.46	24.52	24.695	30.58
28-06-2000	10	11	10	11	248500	13.7	21.23	24.393	24.62	44.85
29-06-2000	11	11	10	10	292500	13.54	20.99	24.26	24.545	36.72
30-06-2000	10	10	10	10	147500	13.38	20.7	24.127	24.45	36.72
03-07-2000	8	8	8	8	5000	13.18	20.42	23.98	24.34	25.85
04-07-2000	10	10	10	10	10000	13.02	20.17	23.853	24.25	43.77
05-07-2000	10	10	10	10	25000	12.86	19.88	23.727	24.16	43.77
10-07-2000	10	10	10	10	5000	12.7	19.6	23.6	24.08	43.77
12-07-2000	9	9	8	8	1475000	12.5	19.25	23.46	24	33.62
13-07-2000	9	9	8	8	715000	12.3	18.88	23.32	23.925	33.62
17-07-2000	9	9	9	9	5000	12.16	18.54	23.187	23.845	41.49
19-07-2000	9	9	9	9	80000	12.02	18.2	23.053	23.765	41.49
21-07-2000	10	10	10	10	10000	11.9	17.9	22.927	23.69	48.56
24-07-2000	10	11	10	10	217500	11.78	17.6	22.8	23.61	48.56
25-07-2000	10	10	10	10	44000	11.66	17.35	22.673	23.53	48.56
26-07-2000	10	10	10	10	265000	11.56	17.15	22.54	23.455	48.56
27-07-2000	10	12	10	11	1103500	11.48	16.97	22.42	23.37	55.75
28-07-2000	12	13	11	13	1389000	11.46	16.81	22.313	23.29	65.99
31-07-2000	13	13	12	13	560500	11.44	16.66	22.2	23.215	65.99
01-08-2000	13	13	11	12	201500	11.4	16.48	22.06	23.145	58.18
02-08-2000	12	14	12	12	998500	11.32	16.3	21.913	23.08	58.18
03-08-2000	13	13	12	12	191000	11.24	16.14	21.767	23.015	58.18
04-08-2000	13	13	13	13	103000	11.2	15.97	21.627	22.955	63.57
07-08-2000	12	12	12	12	42000	11.14	15.79	21.48	22.9	55.83
08-08-2000	12	12	12	12	162500	11.08	15.61	21.353	22.835	55.83
09-08-2000	12	12	12	12	12500	11.02	15.43	21.213	22.78	55.83
10-08-2000	13	13	13	13	230000	10.98	15.27	21.093	22.73	61.66
11-08-2000	13	14	13	14	284000	10.96	15.12	20.987	22.685	66.43
14-08-2000	14	15	14	14	265000	10.94	14.97	20.88	22.64	66.43
15-08-2000	14	14	14	14	120000	10.92	14.83	20.78	22.595	66.43
16-08-2000	14	15	14	15	485500	10.94	14.7	20.687	22.555	70.95
21-08-2000	15	16	14	16	290000	10.98	14.58	20.6	22.52	74.63
22-08-2000	16	16	16	16	379000	11.04	14.46	20.507	22.485	74.63
23-08-2000	15	17	15	17	948000	11.12	14.37	20.42	22.455	77.87
24-08-2000	15	16	14	14	590000	11.14	14.27	20.32	22.425	55.09
25-08-2000	14	16	14	16	109000	11.24	14.17	20.227	22.4	62.89
28-08-2000	17	17	16	16	340500	11.34	14.07	20.127	22.375	62.89
29-08-2000	16	16	15	15	38500	11.42	13.99	20.027	22.345	57.14
31-08-2000	15	15	15	15	61500	11.52	13.9	19.927	22.305	57.14
01-09-2000	16	16	15	15	140500	11.62	13.81	19.827	22.255	57.14
04-09-2000	15	16	15	16	216000	11.74	13.77	19.727	22.21	61.53
06-09-2000	15	15	15	15	271000	11.84	13.72	19.62	22.16	55.41
07-09-2000	15	15	15	15	92500	11.94	13.67	19.513	22.095	55.41
08-09-2000	15	15	15	15	350000	12.04	13.62	19.407	22.03	55.41
11-09-2000	15	15	15	15	130500	12.14	13.57	19.307	21.965	55.41
12-09-2000	14	14	14	14	277500	12.22	13.51	19.193	21.905	48.88
13-09-2000	14	14	14	14	212500	12.32	13.45	19.067	21.845	48.88
18-09-2000	13	13	12	12	177500	12.38	13.38	18.92	21.765	38.38
19-09-2000	13	13	13	13	82500	12.46	13.32	18.78	21.69	44.77
20-09-2000	13	13	13	13	17500	12.54	13.27	18.64	21.615	44.77
22-09-2000	13	13	13	13	35000	12.6	13.22	18.507	21.54	44.77
25-09-2000	12	12	12	12	25000	12.62	13.16	18.36	21.45	39.63
27-09-2000	12	12	12	12	30000	12.66	13.1	18.213	21.36	39.63
28-09-2000	14	14	14	14	45000	12.74	13.06	18.047	21.28	52.31
04-10-2000	11	11	11	11	25000	12.8	12.99	17.88	21.185	39.06
06-10-2000	12	12	12	12	10000	12.84	12.93	17.727	21.1	44.14
11-10-2000	12	12	12	12	125000	12.88	12.87	17.547	21.015	44.14
24-01-2001	11	12	11	12	60500	12.92	12.81	17.373	20.93	44.14
25-01-2001	12	12	12	12	115500	13	12.75	17.167	20.845	44.14
26-01-2001	12	12	12	12	91500	13.08	12.69	16.947	20.76	44.14
29-01-2001	12	14	12	14	92500	13.18	12.67	16.753	20.685	55.01
30-01-2001	14	16	14	15	298500	13.3	12.66	16.567	20.615	59.27
31-01-2001	15	15	14	14	472500	13.38	12.64	16.393	20.54	53.78
01-02-2001	14	15	14	15	270000	13.48	12.63	16.227	20.47	57.98
02-02-2001	15	15	14	14	50000	13.56	12.61	16.087	20.395	52.81
05-02-2001	14	15	14	14	78000	13.64	12.6	15.98	20.315	52.81
06-02-2001	14	14	14	14	127500	13.7	12.59	15.88	20.24	52.81
07-02-2001	13	13	13	13	5000	13.7	12.58	15.773	20.16	47.53
08-02-2001	14	14	13	13	107000	13.7	12.57	15.673	20.075	47.53
09-02-2001	12	12	12	12	20000	13.7	12.55	15.553	19.97	42.59
12-02-2001	13	13	12	12	5000	13.7	12.51	15.433	19.86	42.59
13-02-2001	13	14	13	14	100000	13.74	12.49	15.34	19.76	53.74
14-02-2001	13	13	12	12	37500	13.72	12.46	15.22	19.65	44.44
15-02-2001	12	12	12	12	60000	13.72	12.43	15.1	19.54	44.44
27-02-2001	13	13	13	13	60000	13.74	12.41	14.987	19.45	49.51
28-02-2001	12	12	11	11	25000	13.72	12.37	14.86	19.34	41.38
12-03-2001	6	11	6	9	13000	13.64	12.31	14.727	19.23	35.17
14-03-2001	11	11	7	7	2500	13.5	12.23	14.58	19.115	30.27
15-03-2001	7	8	7	7	11000	13.36	12.15	14.433	19	30.27
23-03-2001	9	9	7	7	1000	13.22	12.07	14.293	18.89	30.27
27-03-2001	8	8	8	8	1000	13.08	12.01	14.16	18.785	35.85
30-03-2001	7	7	6	6	15000	12.88	11.93	14.013	18.67	30.58
11-04-2001	7	7	7	7	2500	12.7	11.87	13.873	18.555	35.67
19-04-2001	6	6	6	6	10000	12.48	11.8	13.74	18.435	33.06
20-04-2001	6	6	6	6	5000	12.32	11.73	13.62	18.32	33.06
26-04-2001	6	6	6	6	10000	12.12	11.68	13.487	18.2	33.06
27-04-2001	6	6	6	6	10000	11.92	11.63	13.353	18.075	33.06
08-05-2001	6	6	6	6	37500	11.74	11.58	13.24	17.955	33.06
09-05-2001	6	6	6	6	20000	11.56	11.54	13.12	17.835	33.06
10-05-2001	6	7	6	7	45000	11.4	11.51	13.007	17.72	39.92
11-05-2001	7	8	7	7	143500	11.22	11.48	12.92	17.6	39.92
14-05-2001	7	7	7	7	2500	11.06	11.45	12.833	17.48	39.92
15-05-2001	6	6	6	6	5000	10.88	11.41	12.74	17.355	35.39
18-05-2001	8	8	8	8	5000	10.74	11.39	12.66	17.24	48.08
22-05-2001	7	7	7	7	1000	10.58	11.36	12.573	17.125	43.48
23-05-2001	9	10	9	10	51500	10.5	11.36	12.507	17.02	56.82
28-05-2001	9	9	9	9	1000	10.4	11.36	12.433	16.9	52.38
30-05-2001	8	9	8	8	27000	10.32	11.35	12.36	16.77	48.32
31-05-2001	8	10	8	9	13500	10.24	11.35	12.293	16.645	52.31
01-06-2001	10	10	8	10	56500	10.18	11.36	12.24	16.525	55.96
05-06-2001	8	8	8	8	500	10.08	11.34	12.173	16.4	48.03
07-06-2001	8	8	8	8	15000	10	11.31	12.107	16.27	48.03
08-06-2001	8	8	8	8	25000	9.92	11.29	12.04	16.14	48.03
11-06-2001	8	8	8	8	10000	9.8	11.27	11.973	15.985	48.03
12-06-2001	8	8	8	8	15000	9.74	11.27	11.907	15.845	48.03
13-06-2001	10	10	9	9	4500	9.68	11.26	11.847	15.715	52.87
14-06-2001	8	9	7	7	55000	9.58	11.23	11.773	15.555	44.04
19-06-2001	7	8	7	7	333000	9.48	11.2	11.7	15.4	44.04
21-06-2001	7	7	7	7	97000	9.38	11.19	11.627	15.22	44.04
22-06-2001	7	7	7	7	110500	9.28	11.18	11.553	15.03	44.04
25-06-2001	7	8	7	7	68500	9.14	11.16	11.493	14.85	44.04
26-06-2001	7	7	7	7	10000	8.98	11.14	11.433	14.67	44.04
27-06-2001	7	7	7	7	20000	8.84	11.11	11.373	14.505	44.04
04-07-2001	8	8	7	7	40500	8.68	11.08	11.313	14.34	44.04
06-07-2001	8	8	8	8	7000	8.56	11.06	11.26	14.205	51.38
10-07-2001	7	7	7	7	25000	8.42	11.03	11.207	14.09	45.02
11-07-2001	7	7	7	7	50000	8.28	10.99	11.153	13.98	45.02
12-07-2001	7	7	7	7	30000	8.16	10.93	11.107	13.87	45.02
13-07-2001	7	7	7	7	652000	8.04	10.87	11.06	13.765	45.02
16-07-2001	7	7	7	7	5000	7.94	10.82	11.013	13.65	45.02
18-07-2001	8	8	7	7	23500	7.84	10.77	10.953	13.535	45.02
20-07-2001	7	7	7	7	111500	7.7	10.72	10.893	13.43	45.02
23-07-2001	7	7	7	7	10000	7.6	10.66	10.84	13.315	45.02
24-07-2001	7	7	7	7	49000	7.5	10.61	10.787	13.2	45.02
26-07-2001	7	7	7	7	35000	7.38	10.56	10.733	13.085	45.02
27-07-2001	6	7	6	7	102500	7.3	10.51	10.68	12.97	45.02
30-07-2001	7	7	7	7	22500	7.26	10.45	10.627	12.86	45.02
01-08-2001	6	6	6	6	10000	7.24	10.37	10.567	12.745	34.59
02-08-2001	7	7	7	7	30000	7.24	10.3	10.513	12.635	47.65
10-08-2001	8	9	7	8	375000	7.26	10.24	10.467	12.535	56.91
13-08-2001	8	8	8	8	64000	7.26	10.17	10.427	12.435	56.91
14-08-2001	8	10	8	9	339500	7.32	10.1	10.393	12.34	64.25
15-08-2001	10	10	9	9	15000	7.36	10.03	10.367	12.245	64.25
16-08-2001	9	11	9	10	879500	7.44	9.96	10.347	12.165	70.15
20-08-2001	10	12	10	12	486500	7.56	9.94	10.34	12.105	77.97
21-08-2001	12	15	12	14	1423000	7.72	9.92	10.36	12.045	82.82
22-08-2001	15	16	13	14	3829500	7.88	9.9	10.38	11.985	82.82
23-08-2001	13	13	12	12	1354500	8	9.87	10.387	11.93	65.98
24-08-2001	12	12	11	11	424500	8.1	9.83	10.393	11.865	59.46
27-08-2001	11	11	11	11	10500	8.18	9.79	10.4	11.8	59.46
28-08-2001	11	12	10	12	517000	8.28	9.75	10.413	11.76	63.63
29-08-2001	12	12	11	12	67500	8.38	9.72	10.427	11.72	63.63
30-08-2001	12	12	11	11	37500	8.48	9.68	10.433	11.675	56.86
31-08-2001	12	13	12	12	527500	8.56	9.65	10.447	11.635	61.29
03-09-2001	12	13	12	13	313500	8.68	9.63	10.467	11.6	65.15
04-09-2001	13	14	13	13	458500	8.74	9.62	10.487	11.565	65.15
05-09-2001	13	13	13	13	15000	8.82	9.61	10.513	11.53	65.15
06-09-2001	12	13	12	13	18000	8.92	9.62	10.54	11.5	65.15
07-09-2001	12	13	11	13	15000	9	9.62	10.567	11.47	65.15
10-09-2001	13	13	13	13	48500	9.06	9.62	10.593	11.445	65.15
12-09-2001	12	12	10	10	70000	9.1	9.59	10.593	11.405	44.42
13-09-2001	12	12	12	12	277500	9.18	9.59	10.6	11.375	54.76
14-09-2001	13	13	11	11	237000	9.24	9.58	10.607	11.34	49.77
17-09-2001	11	12	11	12	36000	9.32	9.56	10.62	11.31	54.26
18-09-2001	11	11	11	11	15000	9.38	9.56	10.64	11.275	49.50
19-09-2001	12	12	12	12	32000	9.44	9.56	10.653	11.245	53.86
21-09-2001	12	12	11	11	44000	9.52	9.55	10.66	11.21	49.28
26-09-2001	11	11	11	11	57500	9.6	9.54	10.667	11.175	49.28
27-09-2001	11	11	11	11	25000	9.68	9.53	10.687	11.14	49.28
28-09-2001	11	11	11	11	12500	9.76	9.52	10.707	11.105	49.28
01-10-2001	11	11	11	11	150000	9.84	9.49	10.72	11.08	49.28
02-10-2001	11	11	11	11	37500	9.92	9.45	10.733	11.055	49.28
03-10-2001	11	11	10	11	192500	10	9.42	10.74	11.03	49.28
05-10-2001	10	10	10	10	10000	10.06	9.37	10.74	11	43.12
08-10-2001	10	10	10	10	100000	10.1	9.33	10.74	10.97	43.12
10-10-2001	10	11	10	10	84500	10.16	9.29	10.74	10.945	43.12
18-10-2001	10	10	10	10	100000	10.22	9.25	10.733	10.92	43.12
23-10-2001	10	10	10	10	500000	10.28	9.22	10.713	10.9	43.12
29-10-2001	9	9	9	9	25000	10.32	9.18	10.687	10.875	36.51
01-11-2001	9	9	8	8	1041000	10.34	9.14	10.66	10.845	31.34
02-11-2001	7	7	7	7	25000	10.34	9.09	10.627	10.8	27.19
06-11-2001	6	6	6	6	1000	10.32	9.01	10.587	10.75	23.79
09-11-2001	7	7	7	7	36000	10.32	8.96	10.547	10.71	32.82
14-11-2001	5	5	5	5	19000	10.28	8.89	10.5	10.66	26.15
15-11-2001	6	8	6	7	17000	10.28	8.83	10.467	10.62	39.41
16-11-2001	7	7	7	7	2000	10.28	8.79	10.433	10.58	39.41
19-11-2001	7	8	7	8	19500	10.3	8.78	10.4	10.545	45.13
20-11-2001	8	8	8	8	10000	10.34	8.79	10.36	10.51	45.13
21-11-2001	8	9	8	8	94000	10.36	8.8	10.32	10.475	45.13
23-11-2001	7	8	7	8	53000	10.36	8.81	10.28	10.44	45.13
26-11-2001	9	9	9	9	10000	10.38	8.82	10.24	10.415	51.31
27-11-2001	9	9	8	9	54500	10.38	8.85	10.193	10.39	51.31
28-11-2001	9	9	9	9	25000	10.38	8.87	10.147	10.37	51.31
29-11-2001	9	9	9	9	55000	10.36	8.9	10.093	10.35	51.31
30-11-2001	9	9	8	8	47000	10.28	8.92	10.053	10.325	44.56
03-12-2001	7	7	7	7	150000	10.14	8.93	9.993	10.305	39.03
05-12-2001	8	8	8	8	56000	10.02	8.95	9.94	10.29	46.22
06-12-2001	8	8	7	8	41000	9.94	8.97	9.893	10.275	46.22
19-12-2001	9	9	9	9	1000	9.9	9	9.853	10.27	52.68
21-12-2001	8	8	7	7	57000	9.82	9	9.8	10.255	41.85
28-12-2001	9	9	9	9	500	9.76	9.02	9.753	10.25	52.39
02-01-2002	6	6	6	6	500	9.64	9.01	9.693	10.23	40.52
09-01-2002	7	7	6	7	350500	9.56	9.02	9.64	10.215	45.00
11-01-2002	7	8	7	8	874000	9.48	9.02	9.593	10.205	49.12
15-01-2002	7	7	7	7	39500	9.36	9.02	9.54	10.19	45.45
16-01-2002	8	8	8	8	200000	9.26	9	9.5	10.18	49.51
24-01-2002	7	7	7	7	50000	9.14	8.98	9.453	10.17	45.84
29-01-2002	7	7	7	7	9500	9.02	8.97	9.42	10.16	45.84
30-01-2002	7	7	7	7	50000	8.9	8.95	9.38	10.15	45.84
05-02-2002	7	7	7	7	190000	8.78	8.92	9.34	10.14	45.84
11-02-2002	7	7	7	7	88500	8.72	8.91	9.3	10.125	45.84
18-02-2002	7	7	7	7	15000	8.62	8.9	9.267	10.105	45.84
20-02-2002	7	7	7	7	25000	8.54	8.89	9.233	10.09	45.84
26-02-2002	7	7	7	7	15000	8.44	8.88	9.187	10.075	45.84
27-02-2002	7	8	7	8	825000	8.38	8.88	9.167	10.075	52.25
28-02-2002	8	8	8	8	419500	8.3	8.87	9.14	10.065	52.25
01-03-2002	8	8	8	8	20000	8.24	8.88	9.113	10.055	52.25
04-03-2002	8	8	8	8	50000	8.18	8.89	9.087	10.045	52.25
05-03-2002	7	7	7	7	22500	8.1	8.89	9.053	10.04	45.07
07-03-2002	8	8	8	8	185000	8.04	8.9	9.027	10.04	52.15
11-03-2002	8	9	8	8	1515000	7.98	8.91	8.987	10.035	52.15
12-03-2002	8	9	8	9	385500	7.94	8.93	8.947	10.035	58.37
13-03-2002	9	9	9	9	727000	7.9	8.95	8.913	10.03	58.37
14-03-2002	9	9	9	9	267500	7.88	8.97	8.873	10.025	58.37
18-03-2002	9	9	9	9	809500	7.86	8.98	8.84	10.02	58.37
19-03-2002	9	10	9	9	2690000	7.84	9	8.807	10.015	58.37
20-03-2002	9	11	9	11	1645000	7.86	9.04	8.787	10.015	69.76
21-03-2002	11	13	11	12	4315000	7.9	9.09	8.78	10.01	73.64
22-03-2002	11	12	11	12	373000	7.96	9.14	8.773	10.005	73.64
25-03-2002	12	12	11	12	175000	8.04	9.19	8.773	10.005	73.64
26-03-2002	12	15	12	15	8724000	8.2	9.27	8.793	10.02	82.20
27-03-2002	15	16	12	13	4253000	8.34	9.33	8.787	10.025	66.66
28-03-2002	13	13	12	12	293000	8.44	9.38	8.787	10.02	60.50
01-04-2002	12	13	12	13	1089000	8.6	9.44	8.793	10.025	64.07
02-04-2002	13	13	12	13	423000	8.72	9.5	8.793	10.03	64.07
03-04-2002	13	13	13	13	31500	8.84	9.56	8.807	10.035	64.07
04-04-2002	13	13	13	13	589000	8.94	9.62	8.833	10.035	64.07
05-04-2002	13	13	13	13	640000	9.04	9.69	8.873	10.03	64.07
08-04-2002	14	15	14	14	1306000	9.16	9.76	8.92	10.03	68.24
09-04-2002	15	15	14	14	660500	9.28	9.82	8.967	10.03	68.24
10-04-2002	14	15	14	14	462000	9.38	9.88	9.007	10.025	68.24
11-04-2002	14	15	14	14	380000	9.48	9.93	9.06	10.015	68.24
12-04-2002	15	16	14	14	1001500	9.58	9.98	9.107	10.005	68.24
15-04-2002	15	15	15	15	553000	9.7	10.03	9.167	9.995	72.81
16-04-2002	14	14	14	14	10000	9.82	10.05	9.22	9.995	63.04
17-04-2002	14	14	14	14	257500	9.96	10.05	9.273	9.985	63.04
18-04-2002	14	14	14	14	55000	10.08	10.05	9.327	9.975	63.04
19-04-2002	14	14	14	14	352500	10.2	10.07	9.38	9.97	63.04
22-04-2002	14	14	14	14	152500	10.3	10.1	9.433	9.965	63.04
23-04-2002	14	14	14	14	220000	10.44	10.13	9.48	9.96	63.04
24-04-2002	14	15	14	15	200000	10.56	10.16	9.533	9.955	69.44
25-04-2002	14	14	14	14	210000	10.72	10.18	9.58	9.95	58.53
26-04-2002	14	14	14	14	250000	10.86	10.21	9.633	9.945	58.53
29-04-2002	14	14	13	13	236000	10.96	10.22	9.667	9.935	49.52
30-04-2002	15	15	15	15	2500	11.12	10.24	9.72	9.935	62.09
01-05-2002	14	14	14	14	150000	11.24	10.25	9.747	9.935	54.75
02-05-2002	14	14	14	14	10000	11.38	10.26	9.78	9.935	54.75
03-05-2002	14	14	14	14	34000	11.52	10.27	9.82	9.945	54.75
06-05-2002	14	14	14	14	20000	11.66	10.28	9.853	9.95	54.75
07-05-2002	14	14	14	14	175000	11.8	10.29	9.88	9.955	54.75
08-05-2002	14	14	14	14	10000	11.94	10.33	9.92	9.96	54.75
10-05-2002	14	15	14	15	105000	12.1	10.36	9.967	9.975	61.80
13-05-2002	14	14	14	14	10000	12.24	10.39	10.007	9.985	52.92
14-05-2002	14	15	14	15	519000	12.4	10.42	10.053	9.99	59.23
15-05-2002	15	15	15	15	280000	12.54	10.46	10.1	10.01	59.23
16-05-2002	15	15	15	15	5000	12.68	10.49	10.14	10.025	59.23
17-05-2002	15	15	15	15	75000	12.82	10.53	10.193	10.04	59.23
20-05-2002	15	15	15	15	155000	12.96	10.57	10.247	10.055	59.23
21-05-2002	15	15	15	15	17500	13.12	10.61	10.3	10.07	59.23
22-05-2002	15	15	14	14	87500	13.24	10.64	10.347	10.08	48.99
23-05-2002	14	14	14	14	315000	13.36	10.67	10.393	10.08	48.99
24-05-2002	14	15	14	15	103500	13.48	10.71	10.447	10.08	57.51
27-05-2002	15	15	15	15	642000	13.6	10.75	10.5	10.085	57.51
28-05-2002	15	16	15	16	420000	13.74	10.81	10.56	10.09	64.40
29-05-2002	16	18	16	18	605000	13.92	10.89	10.627	10.11	73.62
30-05-2002	18	18	16	16	384500	14.06	10.95	10.687	10.12	57.57
31-05-2002	17	18	17	18	657500	14.2	11.03	10.76	10.14	65.64
04-06-2002	17	18	17	17	590000	14.3	11.1	10.827	10.16	59.54
05-06-2002	17	18	17	18	160000	14.42	11.19	10.9	10.185	63.22
06-06-2002	18	18	18	18	60000	14.54	11.29	10.973	10.215	63.22
07-06-2002	18	18	18	18	130000	14.6	11.4	11.047	10.245	63.22
10-06-2002	18	18	18	18	70000	14.7	11.52	11.12	10.265	63.22
11-06-2002	18	20	18	20	513000	14.86	11.65	11.207	10.305	70.45
12-06-2002	20	20	20	20	580000	15	11.8	11.293	10.345	70.45
13-06-2002	20	21	20	21	1140000	15.16	11.94	11.387	10.385	73.47
14-06-2002	21	22	21	21	1336000	15.32	12.08	11.48	10.435	73.47
17-06-2002	21	21	21	21	880000	15.48	12.21	11.573	10.495	73.47
18-06-2002	21	21	21	21	172500	15.64	12.34	11.673	10.565	73.47
19-06-2002	21	21	21	21	317500	15.78	12.47	11.767	10.635	73.47
20-06-2002	21	21	21	21	534000	15.92	12.6	11.853	10.705	73.47
21-06-2002	21	21	21	21	107500	16.06	12.72	11.94	10.77	73.47
24-06-2002	21	21	21	21	185500	16.2	12.84	12.02	10.845	73.47
25-06-2002	21	21	21	21	37500	16.34	12.96	12.1	10.915	73.47
26-06-2002	21	21	20	20	155000	16.44	13.07	12.167	10.985	61.26
27-06-2002	21	21	20	20	170000	16.56	13.19	12.22	11.055	61.26
01-07-2002	20	20	18	18	210000	16.64	13.3	12.247	11.115	44.21
02-07-2002	18	18	18	18	70000	16.72	13.4	12.273	11.175	44.21
03-07-2002	19	19	19	19	285000	16.82	13.51	12.32	11.24	51.97
04-07-2002	19	20	19	20	80000	16.94	13.62	12.38	11.31	58.22
05-07-2002	20	20	20	20	250000	17.06	13.75	12.44	11.375	58.22
08-07-2002	19	19	19	19	165000	17.14	13.85	12.487	11.435	50.58
11-07-2002	19	19	19	19	121500	17.24	13.98	12.533	11.495	50.58
12-07-2002	19	19	19	19	110000	17.34	14.1	12.587	11.56	50.58
16-07-2002	19	19	19	19	217500	17.46	14.21	12.633	11.615	50.58
19-07-2002	19	19	19	19	340500	17.54	14.33	12.673	11.675	50.58
24-07-2002	18	18	18	18	150000	17.62	14.43	12.707	11.715	42.51
25-07-2002	17	17	16	17	170000	17.68	14.53	12.733	11.755	36.27
26-07-2002	16	16	16	16	55000	17.72	14.62	12.753	11.795	31.32
30-07-2002	16	16	16	16	180000	17.76	14.71	12.773	11.83	31.32
31-07-2002	16	16	16	16	25000	17.8	14.8	12.793	11.86	31.32
01-08-2002	16	16	16	16	5000	17.84	14.89	12.833	11.9	31.32
06-08-2002	16	16	16	16	100000	17.86	14.98	12.86	11.94	31.32
08-08-2002	16	18	16	18	76000	17.94	15.09	12.907	11.99	50.78
09-08-2002	18	18	18	18	25000	18	15.2	12.947	12.04	50.78
12-08-2002	18	18	18	18	62000	18.06	15.3	12.993	12.09	50.78
13-08-2002	18	18	18	18	25000	18.12	15.4	13.033	12.135	50.78
14-08-2002	18	18	18	18	500000	18.18	15.5	13.08	12.19	50.78
16-08-2002	18	18	18	18	62500	18.24	15.6	13.127	12.245	50.78
19-08-2002	18	19	18	19	65000	18.32	15.72	13.18	12.305	59.69
20-08-2002	19	19	19	19	120000	18.42	15.83	13.233	12.365	59.69
21-08-2002	19	19	19	19	25000	18.52	15.94	13.287	12.425	59.69
22-08-2002	19	21	19	20	272500	18.62	16.05	13.347	12.49	67.12
23-08-2002	20	20	20	20	253000	18.72	16.16	13.407	12.555	67.12
26-08-2002	20	20	20	20	129500	18.8	16.27	13.473	12.62	67.12
27-08-2002	20	21	20	21	110500	18.86	16.39	13.547	12.685	73.27
28-08-2002	21	21	20	20	59500	18.94	16.5	13.613	12.75	60.98
29-08-2002	20	20	20	20	105000	18.98	16.59	13.68	12.815	60.98
02-09-2002	20	20	20	20	135000	19.04	16.67	13.747	12.88	60.98
03-09-2002	19	19	19	19	112500	19.06	16.74	13.813	12.94	50.42
04-09-2002	19	19	19	19	140000	19.08	16.81	13.887	13	50.42
05-09-2002	19	19	19	19	5000	19.1	16.85	13.967	13.06	50.42
06-09-2002	19	19	19	19	197000	19.12	16.91	14.053	13.12	50.42
09-09-2002	19	19	19	19	15000	19.1	16.98	14.133	13.18	50.42
10-09-2002	19	19	19	19	14500	19.08	17.04	14.227	13.24	50.42
16-09-2002	19	19	18	18	86500	19.02	17.09	14.3	13.295	39.69
18-09-2002	18	18	18	18	100000	18.96	17.14	14.373	13.35	39.69
23-09-2002	18	18	18	18	15000	18.9	17.19	14.44	13.405	39.69
27-09-2002	17	17	16	16	912500	18.8	17.22	14.493	13.455	25.92
30-09-2002	16	16	16	16	67500	18.7	17.24	14.547	13.5	25.92
01-10-2002	16	16	16	16	75000	18.6	17.26	14.6	13.54	25.92
07-10-2002	16	16	16	16	50000	18.5	17.28	14.647	13.58	25.92
10-10-2002	17	17	15	15	117500	18.38	17.29	14.687	13.61	21.02
11-10-2002	14	14	14	14	75000	18.24	17.29	14.72	13.635	17.46
14-10-2002	13	13	13	13	35000	18.1	17.27	14.747	13.65	14.77
15-10-2002	13	13	13	13	300000	17.96	17.26	14.78	13.655	14.77
16-10-2002	13	13	13	13	10000	17.86	17.25	14.82	13.65	14.77
18-10-2002	13	13	13	13	100000	17.76	17.24	14.853	13.645	14.77
21-10-2002	13	13	13	13	25000	17.64	17.23	14.887	13.65	14.77
23-10-2002	13	14	13	14	250000	17.52	17.23	14.92	13.665	30.33
28-10-2002	14	14	14	14	25000	17.4	17.23	14.967	13.68	30.33
29-10-2002	14	15	14	15	50000	17.32	17.23	15.007	13.695	42.50
30-10-2002	14	14	14	14	100000	17.22	17.23	15.06	13.705	35.77
31-10-2002	16	16	16	16	155000	17.16	17.25	15.12	13.73	52.11
05-11-2002	19	20	19	20	60000	17.18	17.32	15.2	13.77	69.06
06-11-2002	20	23	20	21	700000	17.22	17.38	15.293	13.81	71.75
07-11-2002	21	21	21	21	100000	17.28	17.45	15.38	13.85	71.75
08-11-2002	21	21	19	19	495500	17.32	17.5	15.46	13.88	59.70
13-11-2002	19	19	19	19	25000	17.38	17.55	15.54	13.91	59.70
14-11-2002	19	19	18	18	170000	17.42	17.59	15.613	13.935	54.41
15-11-2002	19	19	19	19	20000	17.48	17.64	15.693	13.965	58.38
18-11-2002	19	22	19	22	155000	17.6	17.72	15.793	14.025	67.53
21-11-2002	20	20	20	20	3500	17.68	17.77	15.88	14.065	58.33
22-11-2002	20	20	20	20	50000	17.72	17.83	15.967	14.11	58.33
27-11-2002	20	21	20	21	87000	17.78	17.89	16.06	14.155	61.38
28-11-2002	20	21	20	20	215000	17.82	17.94	16.14	14.2	56.89
02-12-2002	21	21	21	21	53000	17.88	18	16.227	14.245	60.04
03-12-2002	20	20	20	20	10000	17.92	18.05	16.307	14.29	55.66
04-12-2002	18	19	18	18	75500	17.92	18.08	16.373	14.325	48.11
13-12-2002	18	18	18	18	5000	17.9	18.11	16.447	14.36	48.11
16-12-2002	18	18	18	18	26500	17.88	18.15	16.513	14.395	48.11
17-12-2002	18	18	18	18	5000	17.86	18.19	16.58	14.43	48.11
20-12-2002	18	18	18	18	15000	17.82	18.22	16.64	14.465	48.11
06-01-2003	18	18	18	18	37500	17.78	18.25	16.7	14.5	48.11
09-01-2003	18	18	18	18	400000	17.74	18.27	16.76	14.54	48.11
14-01-2003	18	18	18	18	10000	17.68	18.27	16.82	14.58	48.11
15-01-2003	18	18	18	18	30000	17.64	18.29	16.88	14.62	48.11
16-01-2003	18	18	18	18	25000	17.6	18.29	16.927	14.66	48.11
22-01-2003	19	19	19	19	5000	17.58	18.31	16.973	14.705	54.58
24-01-2003	19	20	19	20	500000	17.6	18.33	17.027	14.76	59.95
27-01-2003	19	19	19	19	90000	17.6	18.34	17.073	14.815	53.17
28-01-2003	19	19	19	19	290500	17.6	18.35	17.1	14.875	53.17
29-01-2003	20	20	20	20	140000	17.62	18.37	17.147	14.945	58.60
30-01-2003	20	20	20	20	142500	17.64	18.37	17.2	15.01	58.60
03-02-2003	20	20	20	20	142500	17.66	18.37	17.247	15.085	58.60
06-02-2003	20	20	20	20	1950500	17.7	18.36	17.293	15.15	58.60
07-02-2003	20	20	20	20	5000	17.74	18.35	17.34	15.215	58.60
11-02-2003	19	19	19	19	100000	17.76	18.33	17.38	15.27	50.18
17-02-2003	19	19	19	19	10000	17.82	18.31	17.42	15.325	50.18
12-03-2003	19	20	19	20	223500	17.9	18.3	17.46	15.385	57.30
19-03-2003	19	19	19	19	200000	17.96	18.28	17.493	15.44	49.66
21-03-2003	19	19	19	19	100000	18.02	18.26	17.527	15.49	49.66
27-03-2003	18	18	18	18	200000	18.08	18.23	17.553	15.535	43.01
28-03-2003	18	18	18	18	1125000	18.16	18.2	17.58	15.58	43.01
31-03-2003	18	18	18	18	202500	18.26	18.18	17.6	15.625	43.01
03-04-2003	18	18	18	18	19000	18.36	18.16	17.627	15.675	43.01
04-04-2003	18	18	18	18	202500	18.46	18.16	17.653	15.73	43.01
07-04-2003	18	18	18	18	233500	18.56	18.16	17.68	15.78	43.01
08-04-2003	18	18	18	18	50000	18.66	18.15	17.707	15.83	43.01
09-04-2003	18	18	18	18	250000	18.74	18.13	17.733	15.875	43.01
10-04-2003	18	18	18	18	600000	18.82	18.11	17.76	15.93	43.01
11-04-2003	18	18	18	18	83500	18.88	18.1	17.78	15.975	43.01
15-04-2003	18	18	18	18	125000	18.96	18.09	17.807	16.035	43.01
17-04-2003	20	20	20	20	10000	19.04	18.1	17.847	16.1	64.50
21-04-2003	19	19	18	18	349000	19	18.09	17.88	16.15	45.87
22-04-2003	18	18	18	18	950000	18.94	18.08	17.9	16.205	45.87
23-04-2003	18	18	18	18	49500	18.88	18.08	17.927	16.255	45.87
25-04-2003	17	17	17	17	25000	18.84	18.08	17.947	16.305	38.86
28-04-2003	18	18	18	18	5000	18.82	18.1	17.973	16.36	47.50
29-04-2003	16	17	14	15	3136000	18.76	18.09	17.98	16.4	32.61
02-05-2003	17	17	17	17	500	18.72	18.1	18	16.45	44.99
05-05-2003	16	16	16	16	500	18.6	18.1	18.013	16.495	40.94
07-05-2003	15	15	15	15	200000	18.5	18.09	18.013	16.535	37.32
08-05-2003	16	16	16	16	100000	18.42	18.07	18.027	16.58	42.77
12-05-2003	16	16	16	16	25000	18.32	18.05	18.033	16.625	42.77
19-05-2003	16	16	16	16	229500	18.24	18.03	18.04	16.665	42.77
20-05-2003	16	17	16	17	1030000	18.16	18.02	18.053	16.71	48.37
21-05-2003	17	17	17	17	2635000	18.1	18.01	18.067	16.755	48.37
22-05-2003	17	18	17	18	2020000	18.1	18.01	18.087	16.805	53.64
26-05-2003	17	17	17	17	367000	18.08	17.99	18.1	16.855	48.33
27-05-2003	17	17	17	17	1025000	18.06	17.97	18.12	16.9	48.33
28-05-2003	17	17	17	17	50000	18.04	17.95	18.14	16.945	48.33
29-05-2003	17	18	17	18	2588000	18.04	17.93	18.16	16.99	54.01
03-06-2003	17	17	17	17	10000	18.02	17.9	18.173	17.03	48.29
04-06-2003	17	18	17	18	327500	18.02	17.88	18.187	17.075	53.59
05-06-2003	18	18	18	18	76000	18.02	17.85	18.187	17.12	53.59
06-06-2003	18	18	18	18	165000	18.02	17.83	18.2	17.165	53.59
10-06-2003	18	18	18	18	50000	18.02	17.81	18.2	17.2	53.59
12-06-2003	18	20	18	18	254500	18	17.79	18.207	17.23	53.59
13-06-2003	18	18	18	18	50000	17.96	17.78	18.207	17.26	53.59
16-06-2003	18	18	17	18	44000	17.94	17.77	18.207	17.29	53.59
17-06-2003	18	18	18	18	45000	17.92	17.76	18.207	17.305	53.59
20-06-2003	18	18	18	18	7500	17.88	17.75	18.207	17.33	53.59
23-06-2003	18	18	18	18	50000	17.84	17.74	18.193	17.36	53.59
24-06-2003	18	18	18	18	75000	17.8	17.73	18.18	17.385	53.59
26-06-2003	18	18	18	18	100500	17.76	17.73	18.16	17.41	53.59
27-06-2003	18	19	18	19	25500	17.74	17.74	18.147	17.44	62.84
30-06-2003	19	19	19	19	100000	17.74	17.75	18.133	17.47	62.84
03-07-2003	19	19	19	19	9500	17.74	17.78	18.12	17.5	62.84
09-07-2003	19	19	19	19	25000	17.72	17.81	18.107	17.525	62.84
11-07-2003	19	20	19	20	357000	17.74	17.85	18.1	17.555	70.70
14-07-2003	20	21	20	21	54000	17.78	17.9	18.1	17.59	76.14
16-07-2003	21	22	21	22	117500	17.86	17.97	18.107	17.63	80.11
17-07-2003	23	28	23	28	4030000	18.06	18.11	18.153	17.7	90.42
18-07-2003	25	26	25	26	254000	18.22	18.24	18.193	17.755	76.24
21-07-2003	26	26	26	26	305000	18.38	18.37	18.233	17.815	76.24
22-07-2003	25	25	25	25	125500	18.52	18.49	18.28	17.87	69.88
23-07-2003	26	26	26	26	497000	18.68	18.62	18.333	17.93	72.36
24-07-2003	26	26	25	25	284500	18.82	18.74	18.373	17.985	66.46
25-07-2003	26	26	26	26	175000	18.98	18.86	18.413	18.045	69.17
28-07-2003	26	26	25	25	5000	19.12	18.97	18.447	18.1	63.64
29-07-2003	25	25	25	25	2500	19.26	19.07	18.487	18.15	63.64
30-07-2003	26	26	26	26	260000	19.42	19.19	18.533	18.21	66.73
31-07-2003	26	28	26	28	321000	19.58	19.31	18.593	18.28	71.87
01-08-2003	28	30	28	29	391500	19.8	19.4	18.66	18.36	74.03
04-08-2003	29	29	28	28	193000	20	19.47	18.72	18.425	68.37
05-08-2003	28	28	25	26	204500	20.16	19.52	18.773	18.485	58.71
06-08-2003	28	28	28	28	25000	20.38	19.61	18.847	18.555	64.16
08-08-2003	28	29	28	29	53000	20.6	19.71	18.933	18.63	66.54
11-08-2003	29	30	29	30	454000	20.9	19.83	19.027	18.71	68.78
12-08-2003	30	31	29	30	73500	21.16	19.94	19.12	18.79	68.78
13-08-2003	31	31	30	30	30000	21.44	20.02	19.213	18.87	68.78
14-08-2003	30	31	30	31	830000	21.76	20.13	19.313	18.95	71.18
15-08-2003	30	30	29	29	237500	22.02	20.22	19.387	19.025	61.06
19-08-2003	30	30	29	29	810000	22.28	20.3	19.46	19.095	61.06
20-08-2003	29	29	28	28	475000	22.52	20.38	19.527	19.16	56.41
21-08-2003	28	28	28	28	1650000	22.74	20.45	19.593	19.225	56.41
22-08-2003	28	29	28	28	210000	22.96	20.53	19.66	19.29	56.41
25-08-2003	28	28	28	28	142500	23.16	20.63	19.727	19.355	56.41
26-08-2003	28	33	28	29	3699500	23.4	20.74	19.793	19.425	60.46
27-08-2003	30	31	30	30	1080000	23.66	20.86	19.867	19.505	64.06
28-08-2003	30	31	30	31	1211500	23.94	20.99	19.947	19.59	67.26
29-08-2003	31	31	31	31	1739000	24.2	21.12	20.02	19.67	67.26
01-09-2003	31	31	31	31	330000	24.48	21.25	20.093	19.75	67.26
02-09-2003	30	30	29	30	1342000	24.72	21.37	20.16	19.82	60.52
03-09-2003	31	31	30	30	1355500	24.96	21.49	20.22	19.88	60.52
04-09-2003	31	31	30	30	736500	25.2	21.61	20.287	19.95	60.52
05-09-2003	30	30	30	30	577500	25.44	21.73	20.353	20.01	60.52
08-09-2003	30	33	30	31	2321000	25.7	21.85	20.427	20.08	65.21
09-09-2003	31	35	31	34	6706000	26.02	21.99	20.527	20.16	74.86
10-09-2003	34	34	33	33	2139000	26.32	22.13	20.62	20.235	68.08
11-09-2003	33	33	33	33	350000	26.62	22.27	20.713	20.31	68.08
12-09-2003	33	33	33	33	675000	26.92	22.4	20.807	20.385	68.08
15-09-2003	33	34	33	34	1579500	27.24	22.54	20.907	20.455	71.33
16-09-2003	33	33	33	33	1565000	27.54	22.67	21	20.52	64.29
17-09-2003	33	33	33	33	932500	27.84	22.8	21.1	20.58	64.29
18-09-2003	33	33	33	33	272000	28.12	22.93	21.2	20.64	64.29
19-09-2003	34	38	34	35	7789000	28.44	23.09	21.313	20.71	71.35
23-09-2003	38	38	36	36	4161000	28.78	23.26	21.447	20.785	74.11
24-09-2003	36	39	36	38	12104500	29.16	23.44	21.593	20.87	78.55
25-09-2003	38	39	36	38	2812000	29.52	23.63	21.74	20.955	78.55
26-09-2003	36	38	36	38	2835500	29.86	23.82	21.887	21.04	78.55
29-09-2003	38	38	36	38	120500	30.18	24.02	22.04	21.125	78.55
30-09-2003	36	38	36	38	258000	30.38	24.22	22.2	21.21	78.55
01-10-2003	38	38	36	36	926500	30.58	24.4	22.353	21.29	62.91
02-10-2003	38	40	38	40	6154000	30.86	24.62	22.533	21.39	74.04
03-10-2003	40	41	40	41	2343000	31.18	24.85	22.72	21.505	75.98
06-10-2003	41	41	41	41	1051000	31.48	25.08	22.907	21.62	75.98
07-10-2003	40	40	39	39	578500	31.76	25.29	23.08	21.72	64.75
08-10-2003	40	45	40	45	6343500	32.14	25.56	23.287	21.845	76.14
09-10-2003	46	50	46	49	4831000	32.62	25.87	23.52	21.99	80.64
10-10-2003	51	51	50	50	5234000	33.12	26.19	23.753	22.145	81.57
14-10-2003	49	49	46	48	3674500	33.56	26.49	23.98	22.29	73.89
15-10-2003	48	48	45	45	12651500	33.9	26.74	24.173	22.42	64.14
16-10-2003	44	44	41	43	282500	34.18	26.99	24.327	22.54	58.58
17-10-2003	44	46	43	43	9397000	34.48	27.24	24.473	22.66	58.58
20-10-2003	44	45	43	45	2282500	34.86	27.51	24.633	22.795	62.36
21-10-2003	45	46	43	43	11798000	35.16	27.77	24.793	22.925	56.78
22-10-2003	44	44	43	43	697500	35.44	28.02	24.953	23.06	56.78
23-10-2003	40	40	40	40	151000	35.64	28.27	25.1	23.18	49.14
24-10-2003	41	41	40	41	783500	35.86	28.51	25.247	23.305	51.48
27-10-2003	41	43	41	43	2457000	36.12	28.78	25.387	23.44	55.87
28-10-2003	43	43	41	43	777000	36.36	29.06	25.54	23.575	55.87
29-10-2003	43	44	43	44	6713000	36.66	29.34	25.7	23.705	58.06
30-10-2003	43	43	43	43	285000	36.94	29.61	25.847	23.83	55.11
31-10-2003	43	43	41	41	3266000	37.2	29.86	25.987	23.945	49.66
03-11-2003	40	40	39	40	325000	37.44	30.09	26.113	24.055	47.16
04-11-2003	40	40	39	39	564000	37.66	30.31	26.24	24.16	44.72
05-11-2003	39	43	39	43	1461000	37.96	30.56	26.407	24.285	54.77
06-11-2003	41	41	40	41	893500	38.2	30.8	26.56	24.395	49.89
10-11-2003	40	40	39	39	2579500	38.38	31.02	26.7	24.495	45.52
11-11-2003	38	39	38	39	603500	38.54	31.24	26.84	24.595	45.52
12-11-2003	39	40	38	39	1453500	38.7	31.45	26.98	24.69	45.52
13-11-2003	39	39	39	39	767000	38.86	31.67	27.12	24.785	45.52
14-11-2003	39	39	38	38	252500	39.02	31.87	27.253	24.875	42.99
17-11-2003	38	38	38	38	925000	39.18	32.07	27.387	24.96	42.99
18-11-2003	38	38	38	38	3240000	39.34	32.27	27.52	25.05	42.99
19-11-2003	38	38	38	38	1162500	39.5	32.47	27.653	25.14	42.99
20-11-2003	38	38	38	38	50000	39.64	32.67	27.78	25.23	42.99
01-12-2003	39	39	39	39	70000	39.74	32.88	27.907	25.33	47.24
02-12-2003	39	40	39	39	230500	39.86	33.09	28.04	25.43	47.24
03-12-2003	40	43	40	43	4121000	40.06	33.34	28.2	25.55	60.80
04-12-2003	41	45	41	45	1295000	40.3	33.61	28.367	25.68	65.57
05-12-2003	44	44	44	44	213000	40.5	33.87	28.527	25.805	61.54
08-12-2003	43	43	43	43	50000	40.7	34.12	28.68	25.925	57.72
09-12-2003	43	43	43	43	500	40.9	34.37	28.833	26.05	57.72
10-12-2003	43	43	43	43	568500	41.1	34.61	28.987	26.175	57.72
11-12-2003	41	41	41	41	241000	41.22	34.83	29.133	26.29	49.97
12-12-2003	40	40	40	40	107500	41.3	35.04	29.273	26.41	46.60
15-12-2003	40	41	40	40	20500	41.34	35.25	29.407	26.53	46.60
16-12-2003	40	40	40	40	291500	41.38	35.45	29.547	26.65	46.60
17-12-2003	40	40	40	40	260000	41.42	35.64	29.687	26.77	46.60
18-12-2003	41	41	41	41	1172500	41.48	35.83	29.84	26.9	51.04
19-12-2003	43	46	43	46	6858000	41.64	36.01	30.027	27.06	66.18
22-12-2003	46	46	46	46	876000	41.84	36.21	30.213	27.225	66.18
23-12-2003	45	46	45	45	556000	41.94	36.4	30.393	27.385	61.75
29-12-2003	46	48	46	46	760000	42.04	36.61	30.58	27.55	64.32
30-12-2003	46	50	46	50	5807000	42.22	36.85	30.793	27.735	72.33
02-01-2004	48	49	48	49	568500	42.42	37.09	31	27.915	68.21
05-01-2004	50	54	49	54	2659000	42.6	37.37	31.24	28.115	75.68
06-01-2004	54	61	54	54	5749500	42.7	37.66	31.48	28.315	75.68
07-01-2004	53	55	51	53	6492500	42.76	37.94	31.713	28.505	71.77
08-01-2004	55	58	55	56	4196500	42.92	38.24	31.967	28.715	75.81
09-01-2004	59	61	59	60	8122000	43.22	38.56	32.233	28.935	79.93
12-01-2004	60	60	56	58	670000	43.52	38.85	32.5	29.125	73.21
13-01-2004	59	60	59	59	1356500	43.84	39.16	32.773	29.315	74.37
14-01-2004	59	65	59	65	6601000	44.24	39.55	33.087	29.535	79.97
15-01-2004	66	70	66	66	12277000	44.7	39.93	33.413	29.77	80.73
16-01-2004	66	66	66	66	6254500	45.16	40.3	33.733	30.005	80.73
19-01-2004	66	68	66	68	1905500	45.72	40.68	34.087	30.255	82.28
20-01-2004	68	74	68	73	10635500	46.36	41.11	34.46	30.525	85.44
21-01-2004	74	74	71	71	1169000	46.92	41.52	34.827	30.77	79.35
23-01-2004	71	74	71	74	4894000	47.54	41.95	35.22	31.04	81.48
26-01-2004	74	80	73	80	15897000	48.26	42.46	35.647	31.34	84.85
27-01-2004	80	80	74	74	8974500	48.88	42.91	36.033	31.605	70.95
28-01-2004	75	75	69	69	1074000	49.44	43.32	36.387	31.85	61.86
29-01-2004	69	73	66	69	1861500	50.02	43.73	36.733	32.09	61.86
30-01-2004	69	73	68	71	1616500	50.66	44.16	37.093	32.345	64.00
03-02-2004	69	70	65	68	3528000	51.16	44.56	37.427	32.595	58.68
04-02-2004	69	70	69	69	1943000	51.72	44.96	37.773	32.85	59.87
05-02-2004	69	71	69	69	2447500	52.32	45.35	38.12	33.105	59.87
06-02-2004	70	74	70	74	4104000	53.02	45.78	38.5	33.385	65.65
09-02-2004	75	75	74	74	3805000	53.72	46.21	38.873	33.665	65.65
10-02-2004	74	74	73	73	528000	54.4	46.63	39.247	33.94	63.53
11-02-2004	70	70	66	70	2433000	55.04	47.03	39.593	34.2	57.53
12-02-2004	70	70	68	69	1164000	55.66	47.42	39.933	34.455	55.64
13-02-2004	69	70	69	70	1263500	56.3	47.82	40.28	34.715	57.15
16-02-2004	69	69	68	69	1581000	56.92	48.21	40.62	34.97	55.13
17-02-2004	70	71	69	71	6139000	57.58	48.61	40.973	35.23	58.31
18-02-2004	71	71	70	70	871000	58.2	48.97	41.32	35.48	56.16
19-02-2004	70	70	70	70	655000	58.82	49.34	41.667	35.735	56.16
20-02-2004	70	70	70	70	1191000	59.36	49.71	42.013	35.99	56.16
24-02-2004	70	71	69	70	4037500	59.86	50.08	42.36	36.24	56.16
25-02-2004	70	70	69	69	618000	60.36	50.43	42.7	36.485	53.52
26-02-2004	70	73	70	71	12030000	60.92	50.81	43.053	36.74	57.80
27-02-2004	71	71	69	70	3913000	61.46	51.18	43.4	36.99	55.07
01-03-2004	69	69	68	69	570500	61.98	51.54	43.733	37.235	52.40
02-03-2004	69	71	69	70	3776000	62.56	51.89	44.073	37.49	54.76
03-03-2004	70	74	70	71	21868000	63.18	52.24	44.42	37.75	57.05
04-03-2004	73	76	71	76	29603500	63.9	52.62	44.8	38.03	66.26
05-03-2004	78	79	76	78	7864500	64.66	53.02	45.187	38.325	69.12
08-03-2004	79	79	74	75	2603000	65.36	53.39	45.547	38.605	60.81
09-03-2004	74	75	74	75	1259500	66.04	53.76	45.9	38.89	60.81
10-03-2004	74	74	69	71	3031500	66.54	54.09	46.187	39.155	51.28
11-03-2004	69	70	68	68	2458500	66.98	54.41	46.467	39.405	45.52
12-03-2004	68	70	68	69	1905500	67.46	54.7	46.753	39.66	47.63
15-03-2004	69	69	64	65	1950500	67.84	54.94	47.02	39.895	40.81
16-03-2004	63	65	61	65	8286000	68.14	55.18	47.28	40.13	40.81
17-03-2004	65	68	64	68	7006500	68.52	55.47	47.567	40.38	47.37
18-03-2004	69	70	68	68	5641000	68.8	55.7	47.847	40.63	47.37
19-03-2004	68	69	68	69	1076000	69.1	55.9	48.14	40.885	49.53
23-03-2004	66	68	65	68	2879000	69.4	56.08	48.427	41.135	47.43
24-03-2004	68	69	66	68	1669500	69.64	56.28	48.707	41.385	47.43
25-03-2004	68	71	66	68	8465000	69.8	56.51	48.973	41.625	47.43
26-03-2004	69	69	64	65	3334500	69.94	56.73	49.213	41.86	40.94
29-03-2004	63	63	61	63	5083000	70.02	56.93	49.447	42.085	37.27
30-03-2004	63	65	61	64	7734000	70	57.12	49.7	42.315	40.16
31-03-2004	65	65	61	64	8649000	69.96	57.33	49.94	42.55	40.16
01-04-2004	63	63	61	63	1585000	69.9	57.53	50.167	42.775	38.12
02-04-2004	63	64	61	63	3026000	69.8	57.76	50.387	43.015	38.12
06-04-2004	64	66	64	65	8454000	69.64	58	50.62	43.255	44.63
07-04-2004	65	66	64	65	7883500	69.52	58.22	50.853	43.5	44.63
08-04-2004	65	66	56	60	33326500	69.24	58.39	51.047	43.725	34.21
12-04-2004	58	59	51	56	13930500	68.76	58.51	51.227	43.925	28.48
13-04-2004	55	56	53	54	8318500	68.36	58.62	51.393	44.115	26.12
14-04-2004	53	56	53	55	21032000	68.08	58.76	51.573	44.31	29.27
15-04-2004	51	51	46	49	13313500	67.68	58.85	51.713	44.47	22.95
16-04-2004	49	54	49	54	15299000	67.34	59	51.887	44.655	35.46
19-04-2004	54	54	51	53	7460000	67.04	59.1	52.053	44.83	34.26
20-04-2004	53	53	51	53	10509000	66.72	59.22	52.213	45.01	34.26
21-04-2004	53	55	53	55	4191000	66.44	59.38	52.38	45.2	39.04
22-04-2004	54	54	53	54	411500	66.04	59.53	52.533	45.385	37.57
23-04-2004	54	54	53	54	342000	65.64	59.68	52.687	45.565	37.57
26-04-2004	54	56	54	55	6930000	65.28	59.84	52.847	45.755	40.18
27-04-2004	55	56	55	55	1929500	64.98	60.01	53.013	45.94	40.18
28-04-2004	55	55	54	55	1108500	64.7	60.18	53.18	46.125	40.18
29-04-2004	54	54	53	54	2034500	64.38	60.34	53.34	46.305	38.19
30-04-2004	54	54	51	54	4951500	64.08	60.5	53.5	46.485	38.19
04-05-2004	51	53	50	53	4360000	63.72	60.65	53.647	46.66	36.11
05-05-2004	51	51	49	49	5138500	63.3	60.75	53.747	46.815	29.24
06-05-2004	49	49	44	45	6668500	62.8	60.81	53.827	46.95	24.28
07-05-2004	45	48	43	45	6160500	62.3	60.83	53.907	47.085	24.28
10-05-2004	43	43	36	41	10502500	61.72	60.79	53.96	47.2	20.28
11-05-2004	39	44	39	44	3661500	61.22	60.79	54.027	47.33	29.64
12-05-2004	44	44	43	44	3480000	60.68	60.8	54.1	47.46	29.64
13-05-2004	44	44	39	40	2477500	60.08	60.77	54.147	47.57	25.08
14-05-2004	39	39	34	35	10866500	59.4	60.69	54.16	47.65	20.79
17-05-2004	31	33	30	33	5947500	58.66	60.61	54.147	47.72	19.36
18-05-2004	33	33	30	33	3771500	57.9	60.54	54.127	47.79	19.36
19-05-2004	33	36	33	36	5268000	57.1	60.5	54.113	47.875	27.97
21-05-2004	36	38	35	38	3662000	56.3	60.48	54.113	47.965	33.10
24-05-2004	38	41	38	40	4540500	55.6	60.48	54.127	48.06	37.87
25-05-2004	40	44	40	44	9884000	54.98	60.51	54.167	48.17	46.13
26-05-2004	44	45	44	44	5716500	54.44	60.49	54.207	48.25	46.13
27-05-2004	45	48	45	48	9059000	54.04	60.51	54.287	48.36	53.33
28-05-2004	48	48	44	45	5472500	53.56	60.51	54.32	48.455	48.13
31-05-2004	44	45	44	45	1963000	53.16	60.5	54.347	48.555	48.13
01-06-2004	44	44	43	43	4223500	52.72	60.43	54.36	48.64	44.76
02-06-2004	41	41	40	41	1212500	52.18	60.35	54.373	48.72	41.62
04-06-2004	39	40	38	40	438500	51.62	60.21	54.34	48.79	40.11
07-06-2004	39	39	39	39	479000	51.02	60.06	54.273	48.86	38.59
08-06-2004	39	39	39	39	1389000	50.44	59.92	54.2	48.93	38.59
09-06-2004	39	41	39	40	1696500	49.88	59.76	54.147	49	41.17
10-06-2004	39	41	39	41	2109500	49.34	59.57	54.12	49.065	43.71
11-06-2004	40	40	39	40	1920500	48.84	59.39	54.1	49.12	41.77
14-06-2004	39	39	39	39	381000	48.36	59.19	54.073	49.175	39.86
15-06-2004	38	39	38	39	874000	47.86	58.93	54.033	49.24	39.86
16-06-2004	39	39	38	39	112000	47.36	58.66	54.007	49.295	39.86
17-06-2004	38	39	38	39	1322500	46.88	58.39	53.98	49.345	39.86
18-06-2004	39	39	39	39	1000	46.4	58.1	53.973	49.39	39.86
21-06-2004	39	39	39	39	1000	45.88	57.76	53.96	49.435	39.86
22-06-2004	38	40	38	40	1197000	45.38	57.45	53.94	49.485	43.86
23-06-2004	39	40	39	40	777500	44.98	57.11	53.92	49.53	43.86
24-06-2004	40	40	39	40	128000	44.66	56.71	53.893	49.585	43.86
25-06-2004	40	40	40	40	1000	44.38	56.37	53.873	49.64	43.86
28-06-2004	39	40	38	40	221500	44.08	56.08	53.867	49.7	43.86
29-06-2004	39	39	39	39	1000	43.88	55.78	53.86	49.755	40.00
30-06-2004	39	41	39	40	11980500	43.6	55.47	53.867	49.815	45.19
01-07-2004	39	40	39	40	458500	43.34	55.19	53.847	49.875	45.19
02-07-2004	39	41	39	40	2699500	43.08	54.9	53.84	49.93	45.19
05-07-2004	39	41	39	40	2699500	42.78	54.61	53.847	49.98	45.19
06-07-2004	40	43	39	41	12600000	42.52	54.28	53.86	50.03	50.90
07-07-2004	40	41	40	40	2215500	42.24	53.94	53.867	50.075	45.77
08-07-2004	40	40	39	40	901000	41.94	53.61	53.873	50.12	45.77
09-07-2004	39	39	38	39	959500	41.62	53.3	53.88	50.165	40.97
12-07-2004	39	40	39	40	2392000	41.32	53.01	53.893	50.215	46.96
13-07-2004	39	40	39	40	183500	41.04	52.71	53.907	50.265	46.96
14-07-2004	39	39	39	39	586500	40.74	52.41	53.913	50.31	42.02
15-07-2004	39	40	39	40	325000	40.48	52.1	53.927	50.355	47.92
16-07-2004	39	39	39	39	13000	40.28	51.79	53.927	50.38	43.19
19-07-2004	38	39	38	39	2500	40.16	51.48	53.927	50.41	43.19
20-07-2004	39	39	39	39	91000	40.04	51.17	53.9	50.44	43.19
21-07-2004	39	39	38	39	73000	40	50.86	53.86	50.47	43.19
22-07-2004	39	40	39	40	148000	39.92	50.57	53.833	50.5	49.85
23-07-2004	39	40	39	40	1782000	39.84	50.26	53.813	50.535	49.85
26-07-2004	39	40	39	40	213500	39.84	49.96	53.793	50.57	49.85
27-07-2004	40	40	39	40	571000	39.94	49.67	53.773	50.605	49.85
28-07-2004	39	39	39	39	1332500	40.06	49.36	53.76	50.625	43.06
29-07-2004	39	39	38	39	115500	40.18	49.04	53.753	50.64	43.06
30-07-2004	38	39	38	39	1113500	40.24	48.67	53.747	50.645	43.06
02-08-2004	38	38	38	38	31000	40.24	48.27	53.733	50.645	36.80
03-08-2004	38	38	38	38	111000	40.2	47.9	53.72	50.645	36.80
04-08-2004	36	38	36	38	453000	40.08	47.53	53.7	50.645	36.80
05-08-2004	36	38	36	38	16000	39.96	47.2	53.647	50.645	36.80
06-08-2004	36	39	36	39	2495500	39.78	46.91	53.6	50.66	47.14
09-08-2004	38	38	38	38	170000	39.64	46.6	53.553	50.65	40.08
10-08-2004	38	38	38	38	152500	39.5	46.33	53.5	50.635	40.08
11-08-2004	38	39	38	39	138000	39.42	46.07	53.427	50.625	48.94
12-08-2004	39	40	38	40	2789500	39.4	45.79	53.367	50.63	55.96
13-08-2004	39	40	39	40	104500	39.4	45.51	53.273	50.605	55.96
16-08-2004	39	39	39	39	1000	39.4	45.21	53.173	50.555	48.27
18-08-2004	39	39	39	39	1000	39.4	44.92	53.08	50.5	48.27
19-08-2004	39	45	39	44	13447000	39.48	44.68	53	50.48	71.22
20-08-2004	44	44	43	44	2017500	39.54	44.44	52.893	50.475	71.22
23-08-2004	41	43	41	43	878000	39.6	44.22	52.793	50.475	64.57
24-08-2004	41	43	41	43	900000	39.68	44.02	52.687	50.475	64.57
25-08-2004	41	43	41	43	689500	39.76	43.81	52.54	50.465	64.57
26-08-2004	43	43	43	43	500	39.84	43.6	52.387	50.465	64.57
27-08-2004	41	43	41	43	1208000	39.92	43.4	52.233	50.465	64.57
30-08-2004	41	43	41	43	362500	40	43.2	52.067	50.48	64.57
31-08-2004	41	43	41	43	808000	40.08	42.98	51.867	50.49	64.57
01-09-2004	43	45	43	45	8469000	40.18	42.78	51.693	50.5	73.03
02-09-2004	44	44	44	44	4389500	40.26	42.62	51.493	50.505	64.71
03-09-2004	44	44	43	44	1686000	40.34	42.5	51.253	50.505	64.71
06-09-2004	44	44	44	44	175500	40.42	42.4	51.053	50.51	64.71
07-09-2004	44	45	43	45	1982500	40.52	42.3	50.893	50.53	69.11
08-09-2004	44	45	44	45	152000	40.64	42.26	50.733	50.555	69.11
09-09-2004	45	45	43	45	4507000	40.74	42.17	50.56	50.585	69.11
10-09-2004	45	49	45	48	14691000	40.9	42.12	50.427	50.61	78.94
14-09-2004	46	46	46	46	1633000	41.02	42.05	50.273	50.635	64.26
15-09-2004	46	49	46	48	16749500	41.18	41.98	50.133	50.68	70.22
16-09-2004	48	48	45	46	1340500	41.28	41.9	49.947	50.715	59.53
17-09-2004	46	46	46	46	279500	41.4	41.82	49.76	50.75	59.53
21-09-2004	46	46	45	46	1321500	41.52	41.73	49.58	50.785	59.53
22-09-2004	46	46	45	45	314500	41.64	41.63	49.413	50.82	54.36
23-09-2004	45	46	45	46	552500	41.76	41.54	49.26	50.86	58.26
24-09-2004	46	46	45	46	1310000	41.88	41.46	49.1	50.9	58.26
27-09-2004	46	46	45	46	510500	42.02	41.38	48.947	50.94	58.26
28-09-2004	45	46	45	46	2297000	42.14	41.31	48.78	50.98	58.26
29-09-2004	46	49	46	49	11050500	42.34	41.31	48.64	51.03	68.97
30-09-2004	49	49	48	48	2697000	42.52	41.34	48.493	51.075	63.15
01-10-2004	48	49	46	46	11386500	42.66	41.35	48.333	51.09	53.45
04-10-2004	48	50	48	49	14862000	42.86	41.43	48.193	51.11	62.71
05-10-2004	50	53	49	51	28644000	43.08	41.5	48.073	51.145	67.37
06-10-2004	51	51	50	51	4975000	43.3	41.57	47.94	51.185	67.37
07-10-2004	51	53	51	53	15441500	43.56	41.7	47.827	51.235	71.50
08-10-2004	53	53	53	53	7835000	43.82	41.88	47.72	51.285	71.50
11-10-2004	54	59	53	59	17526500	44.22	42.14	47.647	51.375	80.21
12-10-2004	59	59	54	55	14609000	44.54	42.36	47.54	51.45	65.77
13-10-2004	54	56	54	54	8149000	44.84	42.54	47.393	51.52	62.73
14-10-2004	54	55	54	54	3727500	45.16	42.7	47.233	51.59	62.73
15-10-2004	54	54	53	53	2315500	45.46	42.83	47.087	51.655	59.54
18-10-2004	53	54	53	53	1433000	45.76	42.92	46.94	51.715	59.54
19-10-2004	54	54	51	51	4276500	46.02	42.99	46.807	51.74	53.26
20-10-2004	51	53	50	53	7461000	46.3	43.04	46.707	51.775	58.03
21-10-2004	53	53	51	53	4460500	46.6	43.12	46.6	51.815	58.03
22-10-2004	53	55	53	54	4779500	46.92	43.21	46.527	51.855	60.37
25-10-2004	51	54	51	53	781000	47.2	43.31	46.447	51.87	56.95
26-10-2004	53	53	51	53	399500	47.46	43.43	46.347	51.89	56.95
27-10-2004	53	54	53	53	2137000	47.72	43.56	46.247	51.885	56.95
28-10-2004	54	54	54	54	1935500	48.02	43.71	46.147	51.885	59.80
29-10-2004	54	55	54	55	3514500	48.34	43.87	46.06	51.895	62.47
01-11-2004	55	55	54	55	564000	48.56	44.02	45.973	51.89	62.47
02-11-2004	55	56	54	55	5413000	48.78	44.16	45.887	51.865	62.47
03-11-2004	55	55	54	55	3302000	49.02	44.31	45.82	51.85	62.47
04-11-2004	55	55	54	55	5258000	49.26	44.47	45.767	51.83	62.47
05-11-2004	54	54	53	54	1767000	49.48	44.62	45.7	51.775	56.98
08-11-2004	54	54	54	54	1360000	49.7	44.77	45.633	51.715	56.98
09-11-2004	54	54	53	54	2017500	49.92	44.92	45.573	51.655	56.98
10-11-2004	53	54	50	54	13730000	50.14	45.07	45.513	51.585	56.98
11-11-2004	54	54	54	54	688000	50.36	45.22	45.44	51.49	56.98
12-11-2004	54	54	53	54	1579500	50.54	45.36	45.367	51.405	56.98
22-11-2004	54	55	54	54	1180000	50.74	45.5	45.327	51.305	56.98
23-11-2004	55	56	55	56	4313000	50.98	45.66	45.327	51.185	66.79
24-11-2004	56	56	54	55	4820500	51.2	45.81	45.333	51.09	59.49
25-11-2004	55	56	55	55	466000	51.4	45.96	45.333	51.02	59.49
26-11-2004	55	59	55	58	5816000	51.66	46.15	45.393	50.965	70.65
29-11-2004	58	59	58	58	2536000	51.92	46.33	45.42	50.9	70.65
30-11-2004	59	60	58	59	2524000	52.14	46.52	45.46	50.855	73.48
01-12-2004	59	59	59	59	162500	52.4	46.71	45.5	50.805	73.48
02-12-2004	59	63	59	63	8845500	52.7	46.94	45.553	50.775	81.67
03-12-2004	63	65	63	63	3625500	53.04	47.16	45.613	50.72	81.67
06-12-2004	63	65	63	65	2103500	53.42	47.41	45.687	50.675	84.45
07-12-2004	65	66	65	65	3931000	53.8	47.66	45.753	50.635	84.45
08-12-2004	65	65	63	63	1002500	54.16	47.9	45.807	50.6	71.81
09-12-2004	64	64	63	64	2566500	54.52	48.14	45.867	50.575	73.91
10-12-2004	63	64	61	63	2251500	54.86	48.37	45.927	50.54	68.41
13-12-2004	63	63	60	61	1136000	55.16	48.59	45.973	50.5	58.97
14-12-2004	60	60	56	59	1685500	55.42	48.78	46.013	50.44	51.33
15-12-2004	58	59	56	59	1727500	55.62	48.98	46.08	50.385	51.33
16-12-2004	60	61	59	60	1173000	55.86	49.19	46.18	50.335	54.73
17-12-2004	61	61	60	60	805000	56.14	49.4	46.28	50.285	54.73
20-12-2004	60	60	60	60	285000	56.36	49.61	46.407	50.235	54.73
21-12-2004	61	63	60	61	581000	56.56	49.82	46.52	50.195	58.36
22-12-2004	63	63	60	60	252000	56.74	50.02	46.627	50.14	53.72
23-12-2004	60	60	60	60	1101500	56.88	50.22	46.76	50.09	53.72
27-12-2004	60	61	60	61	349000	57.04	50.43	46.933	50.05	57.63
28-12-2004	61	63	60	63	949000	57.12	50.67	47.133	50.015	64.15
29-12-2004	61	61	60	61	416500	57.24	50.89	47.32	49.965	55.03
30-12-2004	60	61	60	60	203000	57.36	51.1	47.48	49.885	51.12
03-01-2005	60	60	60	60	2500	57.48	51.32	47.627	49.795	51.12
04-01-2005	60	62	60	61	93000	57.64	51.55	47.767	49.725	54.84
05-01-2005	61	61	60	60	1413000	57.78	51.77	47.873	49.65	50.68
06-01-2005	59	60	59	60	11000	57.96	51.99	47.98	49.595	50.68
07-01-2005	60	61	60	61	201000	58.12	52.21	48.067	49.56	54.67
11-01-2005	60	60	59	59	25000	58.24	52.42	48.16	49.51	46.56
12-01-2005	59	60	59	59	2356000	58.34	52.63	48.253	49.48	46.56
13-01-2005	60	60	59	59	77500	58.46	52.83	48.36	49.45	46.56
14-01-2005	59	60	59	59	5772500	58.58	53.02	48.48	49.405	46.56
17-01-2005	60	60	59	59	325000	58.7	53.21	48.607	49.36	46.56
18-01-2005	59	59	59	59	524000	58.8	53.41	48.74	49.31	46.56
19-01-2005	58	59	58	58	767500	58.86	53.6	48.867	49.26	41.74
20-01-2005	58	60	58	59	388000	58.94	53.75	48.993	49.215	47.59
24-01-2005	59	61	59	61	392500	59.06	53.92	49.127	49.18	56.91
25-01-2005	61	65	61	65	2634000	59.26	54.14	49.293	49.18	68.84
26-01-2005	65	65	64	64	113000	59.44	54.35	49.46	49.185	64.07
27-01-2005	64	64	64	64	270000	59.64	54.56	49.627	49.185	64.07
28-01-2005	64	64	64	64	922500	59.84	54.77	49.793	49.185	64.07
31-01-2005	63	63	63	63	31500	60.02	54.97	49.953	49.185	58.96
01-02-2005	64	64	62	62	594500	60.18	55.16	50.107	49.18	54.29
02-02-2005	63	64	63	63	803000	60.36	55.36	50.267	49.17	57.88
03-02-2005	63	65	63	64	1232000	60.56	55.55	50.427	49.165	61.16
04-02-2005	64	64	63	63	45000	60.74	55.74	50.58	49.18	56.43
08-02-2005	61	61	61	61	117000	60.84	55.91	50.72	49.205	48.36
14-02-2005	63	63	63	63	500	61	56.1	50.873	49.25	55.25
15-02-2005	62	64	62	63	434500	61.16	56.28	51.027	49.29	55.25
16-02-2005	63	64	63	64	1524500	61.28	56.47	51.193	49.365	58.46
17-02-2005	64	66	64	65	5561500	61.42	56.67	51.36	49.42	61.45
18-02-2005	65	65	65	65	386000	61.54	56.84	51.527	49.48	61.45
21-02-2005	65	65	65	65	1709000	61.66	57.03	51.693	49.54	61.45
22-02-2005	64	64	64	64	271000	61.68	57.19	51.853	49.585	56.39
23-02-2005	65	67	65	65	2565500	61.72	57.38	52.013	49.64	59.94
24-02-2005	64	65	64	64	654000	61.7	57.56	52.173	49.69	55.11
25-02-2005	64	64	64	64	100000	61.68	57.74	52.333	49.735	55.11
28-02-2005	64	64	63	63	335000	61.68	57.92	52.493	49.775	50.40
01-03-2005	63	63	63	63	2537500	61.66	58.09	52.647	49.815	50.40
02-03-2005	63	63	63	63	195500	61.66	58.26	52.8	49.86	50.40
03-03-2005	63	63	62	62	360000	61.68	58.42	52.953	49.9	45.54
04-03-2005	62	62	61	62	560000	61.74	58.58	53.1	49.945	45.54
07-03-2005	61	61	61	61	3206500	61.78	58.7	53.247	50.005	40.96
08-03-2005	61	61	61	61	2233500	61.8	58.83	53.393	50.085	40.96
09-03-2005	61	61	61	61	505000	61.82	58.98	53.54	50.165	40.96
10-03-2005	61	61	59	59	1950000	61.8	59.08	53.673	50.255	32.73
14-03-2005	59	59	59	59	4841000	61.76	59.16	53.8	50.33	32.73
15-03-2005	59	59	59	59	470000	61.74	59.24	53.927	50.405	32.73
16-03-2005	59	61	59	60	717500	61.74	59.31	54.06	50.505	40.23
17-03-2005	61	61	60	60	785500	61.72	59.38	54.193	50.63	40.23
18-03-2005	60	62	60	62	2116500	61.7	59.41	54.347	50.775	52.51
21-03-2005	62	63	62	63	968000	61.74	59.49	54.507	50.925	57.24
22-03-2005	62	62	62	62	345500	61.78	59.57	54.66	51.055	51.69
23-03-2005	63	63	62	62	1017000	61.82	59.65	54.82	51.175	51.69
24-03-2005	61	61	61	61	50000	61.82	59.73	54.973	51.28	46.47
28-03-2005	60	60	58	58	620000	61.78	59.78	55.107	51.35	35.04
31-03-2005	58	58	58	58	5000	61.74	59.85	55.24	51.42	35.04
01-04-2005	57	57	57	57	15000	61.66	59.89	55.36	51.465	32.00
05-04-2005	57	57	57	57	564500	61.62	59.93	55.487	51.525	32.00
07-04-2005	56	59	56	57	47500	61.58	59.96	55.613	51.585	32.00
08-04-2005	57	57	57	57	15000	61.54	60	55.733	51.655	32.00
12-04-2005	56	56	56	56	1000	61.48	60.03	55.84	51.73	28.65
13-04-2005	56	56	56	56	1602500	61.42	60.06	55.947	51.81	28.65
14-04-2005	56	56	56	56	450000	61.36	60.08	56.06	51.895	28.65
15-04-2005	56	56	55	55	1110000	61.3	60.08	56.167	51.975	25.34
18-04-2005	55	55	54	54	756000	61.2	60.07	56.233	52.045	22.54
19-04-2005	53	53	53	53	170000	61.04	60.05	56.293	52.105	20.14
20-04-2005	53	53	53	53	39500	60.8	60.03	56.36	52.17	20.14
21-04-2005	53	53	52	52	238000	60.56	60	56.42	52.235	17.92
25-04-2005	50	50	50	50	29000	60.28	59.96	56.467	52.29	14.49
26-04-2005	50	50	50	50	62500	60	59.92	56.513	52.345	14.49
27-04-2005	55	55	55	55	500	59.84	59.93	56.593	52.425	45.01
28-04-2005	55	55	55	55	500	59.7	59.94	56.673	52.505	45.01
06-05-2005	55	55	55	55	15000	59.54	59.95	56.753	52.585	45.01
10-05-2005	55	55	54	54	150000	59.34	59.95	56.813	52.655	41.33
20-05-2005	54	54	54	54	350000	59.16	59.95	56.88	52.725	41.33
23-05-2005	49	53	49	53	27000	59	59.92	56.94	52.79	37.74
31-05-2005	50	51	50	50	558500	58.74	59.87	56.98	52.84	29.48
01-06-2005	51	51	51	51	89000	58.5	59.83	57.02	52.895	34.62
03-06-2005	51	53	51	52	115000	58.26	59.77	57.067	52.96	39.38
07-06-2005	52	52	52	52	300000	58	59.71	57.113	53.02	39.38
09-06-2005	50	50	50	50	100000	57.7	59.62	57.127	53.07	33.69
13-06-2005	50	50	50	50	9000	57.4	59.53	57.153	53.12	33.69
15-06-2005	50	53	50	53	71000	57.18	59.43	57.187	53.185	47.00
16-06-2005	50	51	50	51	115000	56.9	59.31	57.22	53.235	41.08
20-06-2005	50	50	50	50	200000	56.62	59.16	57.247	53.285	38.47
21-06-2005	50	50	50	50	20000	56.34	59.01	57.273	53.335	38.47
22-06-2005	50	50	50	50	95500	56.08	58.88	57.307	53.39	38.47
30-06-2005	50	51	50	51	19000	55.84	58.75	57.34	53.445	42.99
01-07-2005	51	51	51	51	5000	55.6	58.63	57.373	53.5	42.99
04-07-2005	51	51	51	51	5000	55.38	58.53	57.407	53.56	42.99
05-07-2005	51	51	51	51	80000	55.16	58.45	57.44	53.615	42.99
06-07-2005	51	53	51	53	869500	55	58.39	57.467	53.685	52.40
07-07-2005	53	53	52	52	1327500	54.82	58.31	57.493	53.75	48.13
08-07-2005	53	53	53	53	358500	54.66	58.24	57.54	53.82	52.32
11-07-2005	53	54	53	53	3168500	54.54	58.17	57.567	53.89	52.32
12-07-2005	53	53	53	53	50000	54.42	58.09	57.58	53.955	52.32
13-07-2005	53	53	53	53	7500	54.3	58.02	57.593	54.02	52.32
14-07-2005	53	53	53	53	17000	54.16	57.95	57.593	54.085	52.32
15-07-2005	54	54	54	54	500	54.04	57.88	57.6	54.155	57.31
19-07-2005	54	54	54	54	1000	53.88	57.79	57.567	54.23	57.31
20-07-2005	53	53	53	53	1000	53.68	57.71	57.553	54.3	51.10
21-07-2005	54	56	53	56	54000	53.56	57.67	57.567	54.385	63.78
22-07-2005	54	56	54	56	19500	53.44	57.63	57.58	54.475	63.78
26-07-2005	54	54	54	54	11500	53.3	57.56	57.587	54.555	53.13
28-07-2005	53	53	53	53	5000	53.2	57.49	57.587	54.63	48.75
29-07-2005	54	54	54	54	15000	53.12	57.43	57.607	54.71	52.93
03-08-2005	53	53	52	52	114500	53.02	57.34	57.6	54.775	45.02
04-08-2005	53	54	53	53	628500	52.94	57.28	57.6	54.85	49.11
05-08-2005	53	53	53	53	106000	52.86	57.22	57.593	54.925	49.11
08-08-2005	55	55	55	55	2500	52.82	57.18	57.607	55.005	56.61
09-08-2005	54	54	53	53	48500	52.76	57.12	57.607	55.07	48.86
10-08-2005	53	53	53	53	15000	52.7	57.06	57.607	55.135	48.86
11-08-2005	53	53	53	53	332500	52.64	57	57.6	55.205	48.86
12-08-2005	54	54	54	54	679000	52.62	56.96	57.593	55.28	52.89
15-08-2005	54	55	54	54	1643500	52.62	56.91	57.587	55.33	52.89
16-08-2005	54	54	54	54	172500	52.64	56.84	57.58	55.38	52.89
18-08-2005	54	54	54	54	2843000	52.66	56.73	57.573	55.435	52.89
19-08-2005	54	54	54	54	955000	52.7	56.63	57.567	55.49	52.89
22-08-2005	54	54	54	54	104000	52.78	56.53	57.567	55.545	52.89
23-08-2005	54	54	54	54	25000	52.86	56.43	57.567	55.6	52.89
24-08-2005	54	54	54	54	3107000	52.84	56.34	57.567	55.655	52.89
25-08-2005	54	55	54	54	35500	52.82	56.26	57.567	55.71	52.89
26-08-2005	54	59	54	59	473500	52.9	56.22	57.6	55.79	73.34
29-08-2005	54	54	53	53	4250000	52.88	56.11	57.593	55.83	46.98
30-08-2005	53	53	53	53	67000	52.86	56.01	57.587	55.875	46.98
31-08-2005	54	54	53	53	725000	52.86	55.93	57.567	55.92	46.98
07-09-2005	53	53	53	53	50000	52.92	55.83	57.553	55.965	46.98
12-09-2005	53	54	53	54	103000	52.98	55.74	57.547	56.01	50.94
14-09-2005	54	54	54	54	125000	53.02	55.64	57.52	56.055	50.94
15-09-2005	55	55	55	55	1920500	53.08	55.54	57.5	56.105	54.84
16-09-2005	55	55	55	55	3288500	53.18	55.44	57.473	56.14	54.84
19-09-2005	55	56	55	56	955000	53.3	55.35	57.453	56.19	58.66
20-09-2005	55	55	55	55	10000	53.34	55.26	57.4	56.225	53.76
21-09-2005	55	55	55	55	1990000	53.42	55.16	57.347	56.27	53.76
22-09-2005	55	55	54	54	1028500	53.5	55.06	57.273	56.31	49.02
23-09-2005	53	53	53	53	75000	53.56	54.95	57.193	56.345	44.77
29-09-2005	55	55	55	55	4539000	53.66	54.87	57.14	56.395	53.46
30-09-2005	55	55	55	55	25000	53.74	54.79	57.08	56.44	53.46
04-10-2005	52	52	52	52	8000	53.76	54.68	57.007	56.47	41.97
05-10-2005	53	53	53	53	8000	53.8	54.59	56.953	56.505	46.13
06-10-2005	52	52	52	52	40000	53.82	54.49	56.907	56.535	42.82
12-10-2005	52	52	52	52	713500	53.8	54.4	56.86	56.55	42.82
13-10-2005	52	52	52	52	30000	53.8	54.31	56.807	56.57	42.82
14-10-2005	52	52	52	52	10000	53.78	54.22	56.753	56.6	42.82
18-10-2005	52	52	52	52	250000	53.76	54.15	56.7	56.615	42.82
21-10-2005	52	52	52	52	420000	53.74	54.08	56.64	56.62	42.82
24-10-2005	52	52	52	52	2000	53.72	54.01	56.587	56.625	42.82
25-10-2005	52	52	52	52	297500	53.7	53.93	56.533	56.62	42.82
26-10-2005	52	52	52	52	5000	53.66	53.85	56.473	56.615	42.82
27-10-2005	52	52	52	52	24500	53.62	53.75	56.4	56.58	42.82
28-10-2005	51	51	51	51	12500	53.58	53.63	56.333	56.56	37.23
14-11-2005	51	51	51	51	10000	53.48	53.52	56.273	56.545	37.23
22-11-2005	51	52	51	52	176000	53.4	53.42	56.22	56.535	45.49
23-11-2005	52	53	52	53	808000	53.38	53.34	56.167	56.535	52.26
24-11-2005	53	53	53	53	1500000	53.38	53.29	56.12	56.535	52.26
28-11-2005	53	53	53	53	1000	53.36	53.24	56.073	56.545	52.26
30-11-2005	53	53	53	53	50000	53.38	53.2	56.02	56.545	52.26
07-12-2005	53	53	53	53	1000000	53.38	53.16	55.98	56.545	52.26
08-12-2005	53	53	53	53	400000	53.38	53.12	55.94	56.54	52.26
09-12-2005	53	53	53	53	1000000	53.34	53.08	55.9	56.54	52.26
12-12-2005	53	53	53	53	1085000	53.34	53.05	55.86	56.54	52.26
13-12-2005	53	53	53	53	1425000	53.34	53.02	55.82	56.54	52.26
14-12-2005	53	53	53	53	2811000	53.34	52.99	55.78	56.535	52.26
23-12-2005	53	53	50	50	3005000	53.26	52.94	55.727	56.51	29.33
27-12-2005	48	48	48	48	25000	53.14	52.88	55.653	56.475	22.31
28-12-2005	48	48	48	48	18000	53.02	52.83	55.567	56.44	22.31
29-12-2005	45	51	45	51	10500	52.96	52.81	55.473	56.42	45.16
02-01-2006	48	48	48	48	4500	52.84	52.77	55.367	56.385	34.30
04-01-2006	45	45	45	45	10000	52.66	52.72	55.24	56.34	27.24
11-01-2006	45	46	45	45	102000	52.48	52.67	55.113	56.295	27.24
13-01-2006	48	48	48	48	340000	52.36	52.6	55.013	56.265	41.26
18-01-2006	48	48	48	48	20000	52.24	52.53	54.92	56.235	41.26
20-01-2006	46	46	46	46	20000	51.98	52.44	54.807	56.195	35.91
23-01-2006	45	47	45	47	129000	51.86	52.37	54.693	56.16	40.09
26-01-2006	47	47	47	47	1000	51.74	52.3	54.587	56.125	40.09
30-01-2006	46	46	46	46	15000	51.6	52.23	54.487	56.075	37.27
01-02-2006	46	46	46	46	10000	51.46	52.19	54.373	56.03	37.27
03-02-2006	46	48	46	48	22500	51.34	52.16	54.273	55.995	46.07
06-02-2006	45	49	45	49	6053000	51.24	52.13	54.173	55.95	49.86
07-02-2006	47	47	47	47	500	51.08	52.08	54.053	55.895	43.31
13-02-2006	47	48	47	47	10010000	50.92	52.05	53.933	55.835	43.31
15-02-2006	47	47	47	47	510500	50.74	52.02	53.813	55.775	43.31
20-02-2006	47	47	47	47	12500	50.58	51.96	53.7	55.695	43.31
21-02-2006	47	47	47	47	15500	50.42	51.92	53.58	55.615	43.31
23-02-2006	47	47	47	47	5000	50.28	51.89	53.467	55.525	43.31
27-02-2006	47	47	47	47	5000	50.16	51.86	53.353	55.435	43.31
02-03-2006	47	47	47	47	2500	50	51.83	53.247	55.355	43.31
13-03-2006	46	46	46	46	7000	49.82	51.78	53.133	55.265	38.71
14-03-2006	47	47	47	47	1000	49.72	51.74	53.027	55.185	45.00
16-03-2006	46	46	46	46	11000	49.58	51.69	52.92	55.11	40.52
17-03-2006	46	46	46	46	1654500	49.46	51.64	52.813	55.045	40.52
23-03-2006	47	48	47	47	2475000	49.36	51.58	52.72	54.985	46.68
24-03-2006	47	47	47	47	2765000	49.26	51.53	52.627	54.92	46.68
28-03-2006	47	48	47	48	1356000	49.18	51.48	52.54	54.86	52.39
29-03-2006	48	49	48	48	10224000	49.1	51.43	52.467	54.8	52.39
03-04-2006	48	48	48	48	55000	49.02	51.38	52.393	54.735	52.39
04-04-2006	48	49	48	49	127500	48.96	51.34	52.327	54.68	58.01
06-04-2006	50	50	50	50	120000	48.92	51.31	52.26	54.63	62.75
07-04-2006	51	51	51	51	92500	48.9	51.28	52.2	54.58	66.78
11-04-2006	51	52	51	52	70500	48.9	51.26	52.133	54.525	70.25
12-04-2006	53	53	52	53	60500	48.94	51.26	52.067	54.485	73.26
17-04-2006	54	55	54	55	102000	49.02	51.25	52.02	54.46	78.04
18-04-2006	55	55	55	55	48500	49.08	51.24	51.973	54.435	78.04
19-04-2006	58	59	56	58	288000	49.18	51.28	51.953	54.42	83.25
20-04-2006	59	61	59	61	269500	49.34	51.36	51.973	54.425	86.66
21-04-2006	62	65	62	65	686500	49.58	51.47	52.02	54.45	89.68
25-04-2006	65	65	63	63	79000	49.78	51.58	52.06	54.46	79.94
26-04-2006	65	66	63	63	321500	49.98	51.68	52.1	54.48	79.94
27-04-2006	63	65	63	65	169000	50.22	51.8	52.153	54.51	82.19
28-04-2006	63	63	63	63	55000	50.42	51.88	52.193	54.53	73.35
01-05-2006	63	63	63	63	150500	50.62	51.98	52.24	54.55	73.35
02-05-2006	63	63	63	63	10000	50.82	52.08	52.287	54.57	73.35
03-05-2006	63	63	63	63	300000	51.02	52.18	52.333	54.59	73.35
04-05-2006	63	65	63	65	555000	51.32	52.29	52.4	54.625	76.72
05-05-2006	65	67	65	66	88000	51.68	52.41	52.48	54.66	78.20
09-05-2006	65	65	65	65	24500	52.02	52.52	52.56	54.68	73.18
10-05-2006	65	68	65	68	341500	52.36	52.66	52.66	54.695	77.79
11-05-2006	68	68	68	68	18500	52.76	52.8	52.767	54.715	77.79
12-05-2006	68	68	68	68	30000	53.22	52.94	52.887	54.735	77.79
15-05-2006	68	68	68	68	237500	53.68	53.08	53.007	54.755	77.79
16-05-2006	65	65	65	65	235000	54.02	53.19	53.073	54.765	63.19
17-05-2006	67	67	66	66	52500	54.38	53.31	53.147	54.785	65.51
18-05-2006	65	65	65	65	25000	54.76	53.37	53.213	54.795	61.35
19-05-2006	66	66	66	66	100000	55.14	53.5	53.293	54.805	63.82
22-05-2006	65	65	65	65	150000	55.5	53.62	53.367	54.815	59.70
24-05-2006	65	65	65	65	6500	55.88	53.74	53.447	54.835	59.70
29-05-2006	66	66	65	65	1000	56.26	53.86	53.547	54.845	59.70
30-05-2006	65	65	65	65	126000	56.6	53.97	53.64	54.855	59.70
31-05-2006	65	65	65	65	105000	56.92	54.08	53.727	54.86	59.70
01-06-2006	65	65	65	65	383000	57.28	54.18	53.813	54.86	59.70
02-06-2006	65	65	65	65	150000	57.64	54.28	53.913	54.86	59.70
05-06-2006	64	65	64	65	55000	58	54.37	54.013	54.86	59.70
06-06-2006	64	65	64	65	110000	58.36	54.47	54.093	54.865	59.70
07-06-2006	65	65	65	65	295000	58.72	54.57	54.187	54.865	59.70
08-06-2006	63	65	63	65	123000	59.08	54.68	54.287	54.87	59.70
12-06-2006	63	63	63	63	50000	59.4	54.78	54.373	54.865	46.21
15-06-2006	65	65	63	63	350000	59.72	54.86	54.46	54.865	46.21
16-06-2006	63	63	63	63	71000	60.06	54.94	54.54	54.865	46.21
19-06-2006	60	60	60	60	2000	60.32	55.02	54.6	54.85	32.46
29-06-2006	58	58	58	58	5000	60.56	55.07	54.647	54.83	26.75
04-07-2006	65	65	63	63	200000	60.9	55.18	54.727	54.835	50.30
11-08-2006	60	60	60	60	5000	61.16	55.26	54.773	54.83	41.65
14-08-2006	60	60	60	60	47500	61.42	55.34	54.827	54.825	41.65
22-08-2006	58	58	58	58	5000	61.62	55.4	54.86	54.81	36.76
24-08-2006	55	55	55	55	5000	61.76	55.43	54.873	54.79	30.90
28-08-2006	54	54	53	53	10000	61.86	55.44	54.873	54.76	27.73
04-09-2006	56	56	56	56	2500	62	55.48	54.893	54.745	38.01
14-09-2006	53	53	53	53	4500	62.06	55.49	54.893	54.71	32.96
27-09-2006	54	56	53	54	1296500	62.12	55.51	54.893	54.68	36.01
28-09-2006	56	67	56	64	3697500	62.36	55.63	54.96	54.69	57.06
29-09-2006	64	67	58	58	932000	62.46	55.7	54.993	54.665	47.06
02-10-2006	60	61	58	60	1346500	62.56	55.79	55.02	54.655	50.19
03-10-2006	59	60	59	59	38500	62.64	55.86	55.04	54.64	48.64
04-10-2006	62	62	62	62	500	62.72	55.95	55.093	54.645	53.30
05-10-2006	59	59	59	59	50500	62.68	56.01	55.133	54.65	48.56
06-10-2006	59	59	59	59	40000	62.56	56.07	55.167	54.655	48.56
09-10-2006	59	59	59	59	8000	62.48	56.13	55.213	54.665	48.56
10-10-2006	59	59	59	59	2500	62.4	56.19	55.253	54.675	48.56
11-10-2006	59	59	59	59	4500	62.28	56.25	55.293	54.685	48.56
12-10-2006	59	60	59	60	77500	62.22	56.32	55.327	54.7	50.68
13-10-2006	62	62	62	62	500	62.2	56.41	55.387	54.73	54.70
18-10-2006	59	60	58	60	57500	62.14	56.48	55.433	54.75	50.28
19-10-2006	61	61	61	61	118500	62.1	56.56	55.487	54.775	52.36
20-10-2006	61	61	61	61	35000	62.02	56.67	55.533	54.805	52.36
30-10-2006	61	63	61	63	252500	61.96	56.82	55.593	54.85	56.55
31-10-2006	61	61	61	61	71500	61.88	56.95	55.64	54.89	51.65
01-11-2006	61	61	61	61	30000	61.74	57.05	55.687	54.93	51.65
02-11-2006	63	64	62	63	250500	61.64	57.2	55.747	54.985	56.07
03-11-2006	65	65	65	65	500	61.58	57.4	55.82	55.06	60.00
07-11-2006	63	63	63	63	15000	61.48	57.58	55.88	55.125	54.72
08-11-2006	64	64	64	64	20500	61.46	57.74	55.947	55.17	56.77
09-11-2006	63	63	60	60	46500	61.34	57.86	55.987	55.195	47.52
10-11-2006	64	64	64	64	500	61.32	58.04	56.02	55.24	55.35
13-11-2006	62	62	62	62	1500	61.24	58.19	56.08	55.28	51.23
14-11-2006	62	63	61	63	82000	61.2	58.35	56.147	55.325	53.11
17-11-2006	63	63	63	63	65000	61.16	58.52	56.213	55.375	53.11
21-11-2006	61	61	59	59	2000	61.04	58.65	56.253	55.42	45.06
30-11-2006	59	59	59	59	439000	60.92	58.76	56.287	55.46	45.06
01-12-2006	63	63	63	63	56500	60.88	58.9	56.347	55.515	53.28
04-12-2006	63	63	62	63	135000	60.84	59.06	56.4	55.57	53.28
06-12-2006	63	63	63	63	17500	60.8	59.22	56.453	55.635	53.28
07-12-2006	63	63	63	63	65000	60.76	59.38	56.5	55.7	53.28
08-12-2006	63	63	63	63	25000	60.72	59.54	56.553	55.75	53.28
11-12-2006	63	63	63	63	106000	60.68	59.7	56.607	55.81	53.28
12-12-2006	63	63	63	63	12500	60.64	59.86	56.667	55.875	53.28
13-12-2006	63	66	63	66	1450000	60.7	60.05	56.753	55.955	60.69
14-12-2006	66	67	66	67	439000	60.78	60.25	56.833	56.04	62.80
15-12-2006	67	67	67	67	99000	60.86	60.46	56.913	56.12	62.80
18-12-2006	65	65	65	65	164000	60.96	60.64	57	56.19	55.83
19-12-2006	64	64	64	64	100000	61.08	60.82	57.073	56.255	52.68
21-12-2006	65	65	65	65	439000	61.12	61.01	57.16	56.325	55.39
02-01-2007	65	66	65	65	505000	61.22	61.19	57.247	56.385	55.39
11-01-2007	65	65	65	65	10000	61.32	61.37	57.333	56.45	55.39
12-01-2007	66	66	66	66	559500	61.48	61.55	57.427	56.515	58.37
16-01-2007	65	65	65	65	100000	61.68	61.72	57.513	56.575	54.45
29-01-2007	69	70	65	68	744500	61.98	61.92	57.62	56.65	62.57
30-01-2007	66	66	66	66	76000	62.18	62.09	57.713	56.715	55.47
01-02-2007	66	66	66	66	25000	62.44	62.25	57.807	56.78	55.47
07-02-2007	65	67	65	67	35000	62.7	62.41	57.907	56.845	58.22
14-02-2007	67	67	67	67	10000	62.76	62.56	58.007	56.91	58.22
16-02-2007	65	65	65	65	500	62.9	62.68	58.1	56.97	50.93
20-02-2007	65	65	65	65	75000	63	62.78	58.193	57.015	50.93
21-02-2007	65	70	65	70	272000	63.22	62.93	58.313	57.085	64.00
23-02-2007	65	65	65	65	20000	63.28	63	58.393	57.14	49.74
26-02-2007	63	63	63	63	40000	63.36	63.02	58.46	57.19	45.38
27-02-2007	65	70	65	68	112500	63.54	63.05	58.56	57.26	55.80
06-03-2007	63	63	63	63	17500	63.62	63.05	58.627	57.315	46.29
07-03-2007	63	63	63	63	7500	63.7	63.05	58.693	57.365	46.29
08-03-2007	64	65	63	65	129500	63.82	63.05	58.773	57.425	50.23
09-03-2007	63	63	63	63	36000	63.88	63.05	58.84	57.465	46.55
12-03-2007	63	63	60	61	346000	63.86	63.03	58.893	57.505	43.15
20-03-2007	61	61	61	61	10000	63.88	63.01	58.947	57.545	43.15
21-03-2007	63	63	60	60	27500	63.86	62.98	58.993	57.58	41.40
22-03-2007	61	61	61	61	15500	63.86	62.94	59.067	57.615	43.86
26-03-2007	60	61	60	61	33000	63.82	62.89	59.153	57.65	43.86
28-03-2007	61	61	61	61	5000	63.82	62.85	59.24	57.685	43.86
29-03-2007	61	61	60	60	73500	63.8	62.77	59.3	57.715	41.67
02-04-2007	58	60	58	60	30000	63.74	62.69	59.38	57.745	41.67
03-04-2007	60	60	60	60	15000	63.64	62.61	59.48	57.775	41.67
04-04-2007	60	62	60	61	156500	63.6	62.54	59.587	57.81	45.09
05-04-2007	60	61	60	61	44000	63.54	62.5	59.673	57.845	45.09
09-04-2007	62	63	62	63	40500	63.6	62.47	59.773	57.89	51.65
10-04-2007	63	63	62	62	76500	63.56	62.44	59.88	57.905	48.53
11-04-2007	64	65	62	65	314000	63.62	62.43	60	57.965	56.94
12-04-2007	64	65	64	65	41000	63.66	62.43	60.12	58.025	56.94
13-04-2007	67	67	65	66	39000	63.72	62.44	60.253	58.09	59.49
16-04-2007	65	66	65	65	39500	63.84	62.44	60.38	58.15	55.92
17-04-2007	65	67	65	67	190000	64	62.46	60.507	58.215	60.97
19-04-2007	66	66	66	66	701500	64.06	62.47	60.62	58.275	57.43
20-04-2007	65	66	65	65	113500	64.1	62.47	60.74	58.325	54.04
23-04-2007	65	65	63	63	1500	64.1	62.45	60.847	58.365	47.95
24-04-2007	66	66	66	66	1000	64.16	62.46	60.973	58.415	55.97
26-04-2007	64	64	64	64	500	64.18	62.45	61.087	58.46	50.40
27-04-2007	66	66	66	66	500	64.24	62.46	61.213	58.515	55.20
30-04-2007	66	66	65	65	67000	64.28	62.46	61.333	58.57	52.46
01-05-2007	69	69	69	69	500	64.34	62.52	61.48	58.65	60.82
02-05-2007	68	68	66	66	3000	64.32	62.55	61.607	58.705	53.26
03-05-2007	66	66	64	64	38500	64.26	62.56	61.727	58.75	48.89
07-05-2007	60	60	60	60	1000	64.16	62.56	61.813	58.79	41.56
08-05-2007	60	61	60	60	196000	64.08	62.58	61.907	58.825	41.56
10-05-2007	58	58	58	58	12500	63.94	62.53	61.987	58.855	38.23
16-05-2007	55	63	55	63	15500	63.9	62.56	62.093	58.91	49.18
21-05-2007	63	64	63	63	135500	63.86	62.59	62.2	58.965	49.18
23-05-2007	63	63	63	63	66000	63.8	62.64	62.3	59.02	49.18
25-05-2007	63	63	63	63	99000	63.76	62.72	62.4	59.075	49.18
28-05-2007	63	63	63	63	111500	63.66	62.82	62.5	59.13	49.18
29-05-2007	63	63	63	63	30000	63.6	62.89	62.593	59.185	49.18
30-05-2007	63	63	63	63	61500	63.54	62.99	62.68	59.24	49.18
06-06-2007	63	63	63	63	210000	63.46	63.08	62.76	59.295	49.18
07-06-2007	63	63	63	63	26000	63.38	63.07	62.833	59.35	49.18
08-06-2007	63	64	63	64	523000	63.36	63.13	62.907	59.415	52.47
11-06-2007	63	64	63	64	5500	63.34	63.17	62.967	59.48	52.47
12-06-2007	60	60	60	60	2500	63.14	63.18	63	59.52	40.36
13-06-2007	59	59	59	59	6500	63.02	63.15	63.007	59.55	38.00
15-06-2007	63	63	63	63	271000	63.02	63.19	63.02	59.6	50.48
18-06-2007	63	65	63	64	454500	62.94	63.24	63.013	59.655	53.02
19-06-2007	64	64	63	64	1140000	62.96	63.29	63.02	59.71	53.02
20-06-2007	64	64	63	63	61500	62.96	63.33	63.02	59.76	50.04
21-06-2007	63	63	63	63	18500	62.92	63.37	63.007	59.81	50.04
22-06-2007	63	63	63	63	25500	62.92	63.4	63.007	59.86	50.04
25-06-2007	63	64	63	63	251500	62.96	63.41	63.007	59.91	50.04
26-06-2007	63	63	63	63	104500	63	63.44	63.007	59.96	50.04
27-06-2007	62	63	62	63	204000	63.06	63.46	63.007	60.01	50.04
29-06-2007	63	63	63	63	205500	63.1	63.48	62.993	60.075	50.04
02-07-2007	63	63	63	63	233500	63.14	63.48	62.973	60.15	50.04
04-07-2007	63	63	63	63	6000	63.18	63.5	62.96	60.225	50.04
05-07-2007	63	64	63	64	110000	63.26	63.53	62.933	60.29	54.97
06-07-2007	63	63	63	63	78000	63.32	63.53	62.9	60.365	49.69
09-07-2007	63	64	63	64	50000	63.4	63.52	62.873	60.46	54.41
10-07-2007	64	65	64	65	339000	63.48	63.54	62.853	60.56	58.59
11-07-2007	65	67	65	67	206000	63.6	63.57	62.867	60.655	65.43
12-07-2007	67	69	67	69	438500	63.72	63.66	62.887	60.76	70.64
13-07-2007	70	70	70	70	361000	63.88	63.72	62.92	60.88	72.85
16-07-2007	70	78	70	76	1137500	64.1	63.86	62.987	61.025	81.72
17-07-2007	71	73	71	73	257500	64.26	63.96	63.04	61.155	69.49
18-07-2007	73	75	72	73	247000	64.4	64.06	63.093	61.29	69.49
19-07-2007	73	73	73	73	443000	64.56	64.2	63.147	61.425	69.49
20-07-2007	73	74	73	73	314000	64.68	64.34	63.2	61.55	69.49
23-07-2007	73	73	70	70	25000	64.76	64.41	63.233	61.655	57.85
24-07-2007	70	71	70	70	261500	64.86	64.48	63.267	61.77	57.85
25-07-2007	70	70	70	70	216000	65	64.55	63.3	61.885	57.85
26-07-2007	70	70	69	69	315000	65.06	64.61	63.327	61.995	54.08
27-07-2007	68	68	66	66	272000	65.1	64.64	63.333	62.09	44.67
30-07-2007	66	66	66	66	288500	65.1	64.67	63.34	62.185	44.67
31-07-2007	66	67	66	67	555000	65.14	64.71	63.353	62.285	48.15
01-08-2007	67	69	67	68	425000	65.12	64.73	63.387	62.39	51.45
02-08-2007	68	69	68	69	121500	65.18	64.75	63.427	62.5	54.56
03-08-2007	70	70	69	69	1924500	65.28	64.77	63.467	62.615	54.56
06-08-2007	68	68	67	68	1227500	65.44	64.8	63.52	62.72	50.79
07-08-2007	68	68	68	68	259000	65.6	64.84	63.587	62.83	50.79
08-08-2007	68	69	68	69	1065000	65.82	64.88	63.627	62.945	54.44
09-08-2007	69	69	68	68	163000	65.92	64.91	63.68	63.05	50.41
10-08-2007	68	68	68	68	151000	66.02	64.94	63.733	63.155	50.41
13-08-2007	68	68	68	68	839500	66.12	64.96	63.8	63.255	50.41
14-08-2007	68	68	68	68	46500	66.22	64.99	63.887	63.355	50.41
15-08-2007	68	68	67	68	30979500	66.32	64.99	63.987	63.455	50.41
16-08-2007	68	68	68	68	17239500	66.42	65.01	64.067	63.55	50.41
20-08-2007	70	70	68	68	1113000	66.52	65.03	64.167	63.64	50.41
21-08-2007	68	68	68	68	505000	66.62	65.04	64.26	63.725	50.41
22-08-2007	68	68	68	68	360000	66.72	65.05	64.287	63.805	50.41
23-08-2007	68	68	68	68	10000	66.8	65.08	64.353	63.88	50.41
24-08-2007	68	68	68	68	23000	66.88	65.11	64.407	63.945	50.41
30-08-2007	63	63	63	63	25000	66.94	65.04	64.433	63.985	27.45
04-09-2007	65	65	65	65	3000000	67.06	65.04	64.453	64.02	39.35
05-09-2007	65	65	63	65	65000	67.1	65.06	64.493	64.04	39.35
12-09-2007	61	61	61	61	5000	67.04	64.99	64.507	64.02	28.50
18-09-2007	63	65	63	65	85000	67.06	65.01	64.547	64.03	44.87
24-09-2007	68	68	66	66	1659000	67.12	65.04	64.593	64.045	48.07
26-09-2007	66	66	66	66	1000000	67.18	65.05	64.64	64.05	48.07
27-09-2007	66	66	66	66	1841000	67.24	65.08	64.68	64.065	48.07
03-10-2007	65	65	65	65	100000	67.28	65.12	64.7	64.075	44.82
04-10-2007	65	65	65	65	400000	67.32	65.16	64.733	64.085	44.82
09-10-2007	65	65	65	65	530000	67.36	65.21	64.76	64.095	44.82
11-10-2007	65	65	65	65	2500	67.4	65.25	64.787	64.095	44.82
22-10-2007	63	63	63	63	1000	67.4	65.27	64.787	64.08	37.92
24-10-2007	65	65	65	65	42500	67.44	65.31	64.813	64.08	46.75
25-10-2007	65	65	65	65	18500	67.46	65.36	64.84	64.065	46.75
29-10-2007	65	65	65	65	10000	67.5	65.41	64.853	64.05	46.75
30-10-2007	65	65	65	65	300000	67.52	65.46	64.853	64.035	46.75
02-11-2007	64	64	64	64	325000	67.5	65.49	64.86	64.015	42.67
05-11-2007	63	63	63	63	100000	67.42	65.51	64.853	64.005	39.00
07-11-2007	63	63	63	63	50000	67.3	65.51	64.873	63.99	39.00
16-11-2007	64	64	64	64	200000	67.18	65.53	64.873	63.985	44.53
19-11-2007	64	64	64	64	1000	66.94	65.52	64.887	63.975	44.53
27-11-2007	63	63	63	63	25000	66.74	65.5	64.887	63.965	40.30
28-11-2007	63	63	63	63	100500	66.54	65.47	64.887	63.955	40.30
29-11-2007	63	63	63	63	500	66.34	65.45	64.913	63.945	40.30
30-11-2007	63	63	63	63	500	66.14	65.41	64.94	63.935	40.30
06-12-2007	65	65	65	65	500	66.04	65.4	64.953	63.935	52.46
09-01-2008	64	64	64	64	6500	65.92	65.39	64.96	63.93	47.27
19-02-2008	64	64	64	64	5000	65.8	65.4	64.967	63.925	47.27
28-02-2008	61	61	61	61	500	65.64	65.35	64.953	63.905	35.18
06-03-2008	55	55	55	55	34000	65.42	65.26	64.9	63.855	22.68
12-03-2008	60	61	60	60	300000	65.3	65.2	64.88	63.83	41.37
13-03-2008	60	60	60	60	247500	65.16	65.15	64.86	63.805	41.37
14-03-2008	60	60	60	60	5000	65	65.06	64.82	63.79	41.37
17-03-2008	60	60	60	60	31500	64.82	65	64.773	63.775	41.37
18-03-2008	60	60	59	59	474000	64.62	64.95	64.72	63.755	38.85
19-03-2008	60	60	60	60	5000	64.46	64.95	64.687	63.755	42.62
24-03-2008	60	60	60	60	134000	64.3	64.95	64.66	63.765	42.62
25-03-2008	61	61	61	61	30000	64.14	64.98	64.633	63.755	46.45
26-03-2008	61	61	61	61	30000	64	64.96	64.607	63.76	46.45
28-03-2008	61	61	61	61	60000	63.86	64.94	64.58	63.765	46.45
01-04-2008	61	61	61	61	3500	63.72	64.92	64.547	63.78	46.45
02-04-2008	61	61	61	61	3500	63.58	64.9	64.52	63.81	46.45
04-04-2008	61	61	61	61	100000	63.44	64.88	64.473	63.85	46.45
08-04-2008	61	61	61	61	220000	63.3	64.86	64.44	63.875	46.45
10-04-2008	61	61	61	61	4000	63.16	64.84	64.407	63.915	46.45
11-04-2008	61	61	61	61	200000	63.02	64.82	64.367	63.95	46.45
14-04-2008	61	61	61	61	210000	62.88	64.8	64.327	63.935	46.45
15-04-2008	60	61	60	61	500500	62.74	64.77	64.3	63.95	46.45
16-04-2008	60	60	60	60	500500	62.58	64.73	64.267	63.95	40.36
18-04-2008	60	60	60	60	500000	62.52	64.73	64.2	63.955	40.36
22-04-2008	60	60	60	60	82500	62.42	64.74	64.167	63.945	40.36
23-04-2008	60	60	60	60	500000	62.32	64.71	64.147	63.95	40.36
25-04-2008	60	61	60	61	72000	62.32	64.68	64.1	63.96	49.30
02-05-2008	60	60	60	60	500000	62.22	64.64	64.08	63.965	42.45
05-05-2008	62	62	62	62	600000	62.14	64.63	64.073	63.98	55.71
06-05-2008	61	61	61	61	500000	62.04	64.61	64.047	63.99	49.56
08-05-2008	61	61	61	61	99000	61.94	64.59	64.033	63.995	49.56
09-05-2008	61	61	61	61	5500	61.86	64.57	64.033	63.99	49.56
12-05-2008	62	62	62	62	3776500	61.8	64.56	64.04	64	55.67
13-05-2008	62	62	62	62	3723500	61.74	64.55	64.053	64.005	55.67
14-05-2008	62	63	62	63	527000	61.7	64.55	64.067	64.015	61.13
15-05-2008	63	63	63	63	534500	61.7	64.55	64.08	64.015	61.13
16-05-2008	63	63	63	63	222500	61.66	64.55	64.093	64.025	61.13
21-05-2008	63	63	63	63	2500	61.62	64.54	64.113	64.035	61.13
22-05-2008	63	63	60	60	15000	61.52	64.51	64.113	64.02	40.83
23-05-2008	60	60	60	60	147000	61.42	64.47	64.113	63.995	40.83
26-05-2008	60	60	60	60	71500	61.34	64.42	64.107	63.98	40.83
27-05-2008	60	60	60	60	210000	61.28	64.35	64.1	63.96	40.83
28-05-2008	60	60	60	60	42000	61.22	64.26	64.08	63.96	40.83
29-05-2008	62	62	62	62	30000	61.18	64.18	64.08	63.95	55.20
30-05-2008	62	64	62	64	2541000	61.18	64.06	64.073	63.96	64.49
02-06-2008	63	64	63	64	212500	61.2	63.97	64.067	63.965	64.49
03-06-2008	63	63	63	63	290000	61.2	63.87	64.047	63.965	57.57
04-06-2008	63	63	62	62	83000	61.18	63.76	64.027	63.98	51.60
05-06-2008	63	63	63	63	35000	61.18	63.66	64	64	56.46
06-06-2008	63	63	63	63	1199500	61.14	63.59	63.98	64	56.46
09-06-2008	63	64	63	64	726000	61.14	63.53	63.973	64.005	61.00
10-06-2008	63	63	62	62	300000	61.1	63.45	63.967	64	49.81
11-06-2008	61	61	60	60	90000	61.08	63.36	63.927	63.985	41.60
12-06-2008	60	60	60	60	16500	61.18	63.3	63.9	63.97	41.60
13-06-2008	60	60	60	60	42500	61.18	63.24	63.86	63.955	41.60
16-06-2008	60	60	60	60	96000	61.18	63.17	63.827	63.94	41.60
17-06-2008	60	60	60	60	100000	61.18	63.09	63.767	63.91	41.60
18-06-2008	61	61	61	61	10000	61.2	63.01	63.733	63.88	47.83
19-06-2008	60	60	60	60	250000	61.22	62.92	63.707	63.845	42.90
24-06-2008	60	60	60	60	218000	61.22	62.84	63.707	63.82	42.90
25-06-2008	60	60	60	60	120000	61.22	62.76	63.707	63.8	42.90
26-06-2008	60	60	60	60	110000	61.2	62.67	63.72	63.775	42.90
27-06-2008	59	59	59	59	133000	61.16	62.58	63.693	63.745	37.68
03-07-2008	60	60	59	59	122000	61.12	62.49	63.667	63.715	37.68
04-07-2008	60	60	60	60	118000	61.1	62.41	63.647	63.685	45.39
07-07-2008	60	60	60	60	208500	61.08	62.33	63.627	63.66	45.39
08-07-2008	60	60	60	60	160000	61.06	62.25	63.607	63.62	45.39
09-07-2008	60	60	59	59	30000	61.02	62.16	63.58	63.585	39.31
10-07-2008	59	60	59	60	276500	61	62.08	63.56	63.555	46.96
11-07-2008	60	60	59	59	235500	60.96	61.99	63.533	63.515	41.35
17-07-2008	59	59	59	59	50000	60.92	61.9	63.507	63.475	41.35
18-07-2008	59	59	59	59	225000	60.88	61.81	63.473	63.445	41.35
21-07-2008	59	59	59	59	75000	60.86	61.72	63.44	63.415	41.35
22-07-2008	59	60	59	60	192500	60.86	61.69	63.44	63.365	49.47
25-07-2008	59	59	59	59	2500	60.84	61.63	63.44	63.335	43.05
28-07-2008	59	59	59	59	20000	60.82	61.57	63.413	63.315	43.05
29-07-2008	59	59	59	59	5000	60.78	61.55	63.38	63.27	43.05
31-07-2008	59	59	59	59	500	60.76	61.49	63.347	63.25	43.05
05-08-2008	59	59	59	59	165000	60.7	61.42	63.32	63.23	43.05
06-08-2008	58	58	57	57	10000	60.62	61.33	63.28	63.19	31.29
07-08-2008	58	58	58	58	2500	60.56	61.25	63.247	63.165	40.10
08-08-2008	58	58	58	58	5000	60.5	61.18	63.213	63.15	40.10
11-08-2008	58	58	57	58	110500	60.42	61.11	63.18	63.135	40.10
13-08-2008	59	60	59	60	89000	60.38	61.06	63.16	63.135	54.63
14-08-2008	59	59	59	59	36500	60.3	61	63.133	63.125	48.32
15-08-2008	59	60	59	60	110000	60.24	60.97	63.113	63.12	54.04
19-08-2008	60	60	59	59	103500	60.16	60.91	63.087	63.11	48.29
20-08-2008	59	59	59	59	11500	60.08	60.85	63.053	63.105	48.29
21-08-2008	60	60	60	60	87000	60.08	60.8	63.033	63.105	53.97
25-08-2008	59	59	59	59	3000	60.06	60.74	63	63.1	48.26
26-08-2008	59	60	58	60	714000	60.06	60.7	62.967	63.095	53.55
27-08-2008	60	60	60	60	411500	60.06	60.67	62.92	63.09	53.55
28-08-2008	59	59	57	57	355000	60	60.61	62.84	63.06	39.49
29-08-2008	59	59	57	57	102500	59.9	60.54	62.753	63.035	39.49
02-09-2008	55	55	55	55	200000	59.72	60.45	62.613	62.985	32.83
03-09-2008	55	55	55	55	400000	59.54	60.37	62.493	62.935	32.83
04-09-2008	55	55	55	55	413500	59.38	60.29	62.373	62.88	32.83
09-09-2008	54	54	54	54	7500	59.22	60.2	62.247	62.825	29.70
22-09-2008	56	56	53	53	200500	59.02	60.1	62.113	62.755	26.93
08-10-2008	52	52	52	52	1000000	58.8	59.97	61.993	62.685	24.48
22-10-2008	50	50	50	50	78500	58.52	59.83	61.86	62.61	20.46
23-10-2008	48	48	48	48	67000	58.24	59.67	61.713	62.535	17.39
30-10-2008	45	45	45	45	5000	57.94	59.51	61.553	62.43	14.00
03-11-2008	48	48	48	48	15000	57.7	59.44	61.433	62.35	28.94
05-11-2008	45	45	45	45	2500	57.4	59.29	61.293	62.245	24.38
19-11-2008	41	52	41	45	2000	57.1	59.14	61.147	62.145	24.38
20-11-2008	41	45	41	45	1000	56.8	58.99	60.993	62.025	24.38
24-11-2008	41	45	41	45	1000	56.48	58.84	60.833	61.92	24.38
25-11-2008	41	41	41	41	500	56.1	58.66	60.647	61.805	19.00
26-11-2008	37	42	37	42	6000	55.74	58.48	60.473	61.715	23.54
27-11-2008	38	45	38	45	21000	55.44	58.33	60.32	61.64	35.26
28-11-2008	41	44	41	44	1000	55.12	58.16	60.153	61.57	33.42
01-12-2008	52	52	52	52	500	54.98	58.07	60.047	61.515	54.05
12-12-2008	47	47	47	47	500	54.74	57.93	59.907	61.435	44.72
16-12-2008	42	42	42	42	2000	54.38	57.74	59.733	61.33	37.71
30-12-2008	38	50	38	50	1000	54.18	57.63	59.613	61.265	50.96
02-02-2009	48	48	48	48	4000	53.94	57.5	59.48	61.19	48.20
18-02-2009	48	48	48	48	1000	53.72	57.37	59.347	61.115	48.20
03-03-2009	47	47	47	47	40000	53.46	57.23	59.207	61.035	46.73
04-03-2009	47	47	45	45	77500	53.18	57.07	59.053	60.945	43.86
10-03-2009	40	40	40	40	7000	52.8	56.86	58.867	60.83	37.62
13-03-2009	35	35	35	35	101500	52.32	56.6	58.647	60.685	32.63
16-03-2009	35	35	35	35	13500	51.84	56.35	58.427	60.54	32.63
17-03-2009	38	38	38	38	50000	51.4	56.13	58.26	60.43	38.33
18-03-2009	38	38	38	38	104500	50.98	55.91	58.08	60.325	38.33
27-03-2009	43	43	43	43	12000	50.66	55.74	57.933	60.225	46.99
31-03-2009	43	43	43	43	5000	50.34	55.56	57.813	60.12	46.99
02-04-2009	43	43	43	43	5000	50.02	55.39	57.667	60.015	46.99
03-04-2009	43	43	43	43	99000	49.7	55.2	57.513	59.915	46.99
06-04-2009	43	43	43	43	780500	49.42	55.02	57.36	59.815	46.99
07-04-2009	43	43	43	43	208000	49.12	54.84	57.207	59.715	46.99
08-04-2009	43	43	43	43	155500	48.82	54.66	57.06	59.615	46.99
13-04-2009	43	44	43	44	18000	48.54	54.48	56.92	59.52	49.38
14-04-2009	44	44	43	44	60000	48.22	54.3	56.78	59.425	49.38
15-04-2009	45	45	45	45	11000	47.94	54.12	56.647	59.335	51.89
17-04-2009	45	45	45	45	1000	47.64	53.94	56.527	59.245	51.89
21-04-2009	44	45	44	44	85000	47.34	53.75	56.387	59.15	49.07
24-04-2009	44	44	44	44	6000	47.04	53.56	56.247	59.05	49.07
28-04-2009	44	44	44	44	12500	46.72	53.4	56.107	58.955	49.07
29-04-2009	44	51	44	50	690000	46.54	53.3	56.007	58.885	63.83
30-04-2009	55	55	50	54	287500	46.42	53.24	55.94	58.83	70.06
01-05-2009	54	54	51	54	52000	46.3	53.18	55.88	58.765	70.06
04-05-2009	54	54	52	54	26000	46.24	53.12	55.82	58.69	70.06
05-05-2009	52	55	52	52	21000	46.14	53.02	55.74	58.6	63.26
06-05-2009	50	50	48	50	113000	46.04	52.88	55.647	58.47	57.27
07-05-2009	50	51	50	50	462500	45.94	52.74	55.56	58.355	57.27
08-05-2009	50	50	50	50	94000	45.84	52.61	55.473	58.24	57.27
11-05-2009	51	52	51	52	3500	45.8	52.51	55.4	58.135	61.79
12-05-2009	51	51	51	51	500	45.76	52.39	55.32	58.025	58.46
13-05-2009	50	51	50	51	20000	45.74	52.27	55.227	57.93	58.46
14-05-2009	50	52	50	52	56000	45.78	52.15	55.147	57.84	60.90
15-05-2009	53	53	50	50	60000	45.82	52.03	55.053	57.74	54.05
18-05-2009	55	55	53	53	62500	45.98	51.96	55	57.66	61.12
19-05-2009	52	54	51	54	144500	46.1	51.9	54.993	57.6	63.15
20-05-2009	53	54	50	53	941000	46.26	51.83	54.947	57.535	59.78
22-05-2009	53	53	51	53	61000	46.42	51.76	54.9	57.465	59.78
25-05-2009	51	51	51	51	2000	46.54	51.67	54.84	57.38	53.20
26-05-2009	51	52	51	51	143000	46.66	51.57	54.78	57.29	53.20
27-05-2009	52	52	52	52	1500	46.88	51.49	54.733	57.205	56.01
28-05-2009	52	52	52	52	2500	47.08	51.41	54.68	57.125	56.01
01-06-2009	52	52	51	51	140000	47.2	51.32	54.62	57.04	52.37
02-06-2009	52	61	52	61	215500	47.54	51.33	54.62	57	71.99
03-06-2009	61	61	58	61	29000	47.72	51.35	54.62	56.965	71.99
08-06-2009	60	60	58	60	62000	47.98	51.36	54.613	56.925	68.71
11-06-2009	59	61	59	60	288500	48.34	51.36	54.607	56.885	68.71
12-06-2009	60	61	60	60	136500	48.54	51.36	54.6	56.845	68.71
15-06-2009	60	61	60	61	98500	48.8	51.37	54.6	56.81	70.39
16-06-2009	60	60	60	60	78500	49.04	51.38	54.593	56.77	66.53
17-06-2009	60	60	60	60	117500	49.3	51.38	54.587	56.73	66.53
18-06-2009	61	61	60	60	61000	49.6	51.39	54.58	56.69	66.53
19-06-2009	60	61	60	60	272500	50	51.4	54.573	56.65	66.53
22-06-2009	60	60	60	60	45500	50.5	51.41	54.567	56.61	66.53
01-07-2009	60	60	60	60	500	51	51.42	54.567	56.57	66.53
14-07-2009	59	59	59	59	1000	51.42	51.41	54.56	56.55	61.29
21-07-2009	60	61	60	60	825000	51.86	51.42	54.56	56.525	64.32
22-07-2009	59	59	59	59	98500	52.18	51.42	54.553	56.495	59.32
24-07-2009	60	60	59	59	263500	52.5	51.42	54.54	56.485	59.32
28-07-2009	59	70	59	70	316000	53.04	51.53	54.607	56.51	79.57
29-07-2009	70	74	62	64	4575500	53.46	51.58	54.62	56.5	61.57
30-07-2009	63	65	61	63	3608000	53.86	51.64	54.633	56.485	59.17
31-07-2009	61	63	61	63	70500	54.26	51.69	54.647	56.47	59.17
03-08-2009	64	64	60	63	295000	54.66	51.74	54.66	56.46	59.17
04-08-2009	64	64	63	63	108500	55.04	51.79	54.667	56.45	59.17
05-08-2009	62	63	61	63	47500	55.42	51.82	54.673	56.44	59.17
06-08-2009	64	64	63	64	18000	55.8	51.87	54.68	56.435	61.35
07-08-2009	64	65	63	64	24000	56.18	51.91	54.687	56.44	61.35
10-08-2009	65	65	61	63	4500	56.56	51.95	54.687	56.43	57.77
11-08-2009	65	65	63	65	124500	56.98	52.01	54.7	56.43	62.49
12-08-2009	65	65	63	65	243500	57.4	52.06	54.733	56.43	62.49
13-08-2009	65	66	64	65	155500	57.7	52.12	54.767	56.43	62.49
14-08-2009	66	66	65	65	159000	57.92	52.17	54.8	56.435	62.49
18-08-2009	64	65	64	65	95000	58.14	52.22	54.833	56.445	62.49
19-08-2009	65	65	65	65	203000	58.36	52.3	54.867	56.455	62.49
20-08-2009	65	66	65	65	174000	58.62	52.38	54.887	56.46	62.49
21-08-2009	67	67	65	66	64500	58.94	52.49	54.9	56.47	65.71
24-08-2009	67	67	66	66	25000	59.26	52.6	54.913	56.485	65.71
25-08-2009	66	66	64	66	243500	59.58	52.71	54.933	56.5	65.71
27-08-2009	65	65	65	65	100500	59.84	52.82	54.953	56.51	59.34
31-08-2009	65	65	65	65	5000	60.12	52.94	54.967	56.52	59.34
07-09-2009	65	65	65	65	10500	60.4	53.07	54.98	56.52	59.34
08-09-2009	72	72	72	72	500	60.8	53.29	55.033	56.56	77.98
09-09-2009	71	73	71	73	50000	61.26	53.54	55.107	56.605	79.43
10-09-2009	68	68	68	68	10000	61.56	53.77	55.16	56.64	58.63
11-09-2009	68	68	65	65	245000	61.78	53.94	55.193	56.69	50.15
14-09-2009	65	65	65	65	32500	62.02	54.14	55.227	56.715	50.15
16-09-2009	65	65	65	65	185000	62.26	54.34	55.26	56.74	50.15
17-09-2009	71	73	71	73	418500	62.7	54.62	55.347	56.805	66.36
25-09-2009	72	72	72	72	50000	63.12	54.89	55.42	56.865	63.58
28-09-2009	72	72	72	72	50000	63.52	55.2	55.5	56.93	63.58
29-09-2009	72	72	72	72	157500	63.92	55.5	55.58	56.99	63.58
30-09-2009	72	72	72	72	100000	64.34	55.77	55.66	57.05	63.58
01-10-2009	72	72	72	72	6500	64.56	56.05	55.74	57.105	63.58
02-10-2009	72	72	72	72	20000	64.78	56.25	55.827	57.16	63.58
05-10-2009	72	72	72	72	150000	65.02	56.5	55.913	57.215	63.58
06-10-2009	72	73	72	73	95500	65.28	56.81	56	57.275	65.98
07-10-2009	73	73	72	72	61000	65.52	57.03	56.08	57.33	61.61
08-10-2009	73	73	72	72	350500	65.74	57.27	56.16	57.385	61.61
09-10-2009	72	72	72	72	100500	65.98	57.51	56.247	57.44	61.61
12-10-2009	72	72	72	72	196500	66.22	57.76	56.327	57.495	61.61
13-10-2009	72	73	72	72	535000	66.46	58.03	56.413	57.55	61.61
15-10-2009	75	75	75	75	152500	66.76	58.38	56.52	57.62	70.19
16-10-2009	76	76	75	75	310000	67.06	58.78	56.627	57.69	70.19
19-10-2009	75	75	75	75	1000	67.36	59.18	56.733	57.765	70.19
20-10-2009	75	75	75	75	250000	67.68	59.55	56.833	57.84	70.19
21-10-2009	75	75	75	75	20500	67.98	59.92	56.94	57.915	70.19
22-10-2009	75	75	75	75	26000	68.3	60.24	57.047	57.99	70.19
26-10-2009	78	78	78	78	5000	68.68	60.59	57.173	58.075	77.89
27-10-2009	78	78	77	77	136000	68.82	60.93	57.293	58.16	71.28
28-10-2009	76	76	76	76	95500	69.06	61.26	57.407	58.23	65.31
29-10-2009	75	75	75	75	72500	69.3	61.58	57.527	58.3	59.90
30-10-2009	75	75	75	75	75000	69.54	61.9	57.64	58.37	59.90
03-11-2009	74	74	74	74	25000	69.76	62.21	57.747	58.435	54.66
09-11-2009	77	77	77	77	2500	70.04	62.54	57.873	58.51	64.66
11-11-2009	78	78	78	78	1000	70.34	62.88	57.993	58.59	67.25
12-11-2009	78	79	78	79	69000	70.64	63.22	58.127	58.67	69.65
13-11-2009	78	78	78	78	25000	70.92	63.55	58.247	58.745	64.56
16-11-2009	79	79	79	79	14000	71.24	63.9	58.38	58.825	67.14
17-11-2009	79	79	79	79	10500	71.52	64.25	58.513	58.905	67.14
18-11-2009	79	79	79	79	2500	71.8	64.6	58.64	59	67.14
19-11-2009	79	79	79	79	2500	72.08	64.89	58.773	59.095	67.14
26-11-2009	78	79	78	79	103000	72.36	65.14	58.9	59.19	67.14
30-11-2009	79	80	79	80	7500	72.66	65.4	59.033	59.29	70.28
03-12-2009	79	79	79	79	500	72.94	65.65	59.18	59.385	63.72
04-12-2009	80	83	80	83	50000	73.3	65.96	59.353	59.49	74.13
07-12-2009	82	82	80	80	5000	73.58	66.26	59.52	59.57	60.19
09-12-2009	78	78	78	78	500	73.82	66.54	59.673	59.64	53.03
10-12-2009	79	79	78	78	25000	74.06	66.82	59.827	59.715	53.03
11-12-2009	79	79	78	78	14500	74.32	67.08	59.987	59.795	53.03
14-12-2009	77	77	77	77	2500	74.56	67.34	60.147	59.865	49.36
16-12-2009	78	78	78	78	2500	74.82	67.61	60.32	59.94	52.87
17-12-2009	80	80	80	80	5000	74.98	67.89	60.52	60.02	58.99
21-12-2009	80	80	80	80	1500	75.12	68.19	60.733	60.11	58.99
22-12-2009	82	82	78	78	3500	75.32	68.44	60.953	60.2	51.27
05-01-2010	80	80	80	80	18500	75.62	68.7	61.167	60.3	57.29
06-01-2010	80	83	80	83	207000	75.98	69	61.42	60.415	64.40
07-01-2010	83	84	83	83	359500	76.34	69.3	61.673	60.53	64.40
08-01-2010	84	84	83	83	65000	76.54	69.62	61.927	60.645	64.40
11-01-2010	83	83	83	83	15000	76.76	69.94	62.18	60.755	64.40
12-01-2010	83	83	83	83	175000	76.98	70.25	62.46	60.87	64.40
13-01-2010	83	85	83	85	83000	77.24	70.58	62.747	60.995	69.33
14-01-2010	85	85	85	85	60500	77.5	70.92	63.013	61.12	69.33
15-01-2010	85	86	85	86	484500	77.78	71.17	63.293	61.25	71.61
19-01-2010	86	86	86	86	500	78.06	71.42	63.52	61.385	71.61
20-01-2010	83	83	83	83	4500	78.28	71.65	63.76	61.505	56.90
21-01-2010	83	83	83	83	47500	78.48	71.88	64.033	61.62	56.90
22-01-2010	83	83	83	83	7000	78.7	72.11	64.253	61.735	56.90
25-01-2010	83	83	83	83	128500	78.92	72.33	64.487	61.85	56.90
29-01-2010	81	82	80	82	4000	79.12	72.55	64.713	61.965	52.10
02-02-2010	81	81	81	81	5000	79.3	72.76	64.94	62.07	47.76
05-02-2010	81	81	81	81	6500	79.48	72.97	65.18	62.18	47.76
08-02-2010	81	81	81	81	5000	79.6	73.18	65.453	62.29	47.76
10-02-2010	82	88	82	88	7500	79.86	73.46	65.807	62.435	69.77
15-02-2010	82	82	80	80	15000	79.96	73.66	66.107	62.54	45.95
17-02-2010	83	83	83	83	2500	80.12	73.9	66.407	62.655	52.50
02-03-2010	83	83	83	83	1000	80.28	74.13	66.707	62.775	52.50
08-03-2010	81	83	81	83	46000	80.44	74.37	66.973	62.895	52.50
11-03-2010	83	83	83	83	15000	80.54	74.61	67.24	63.015	52.50
12-03-2010	84	84	84	84	25000	80.68	74.75	67.513	63.14	54.94
19-03-2010	85	86	85	86	55000	80.88	74.97	67.8	63.275	59.45
22-03-2010	83	83	83	83	30000	81.04	75.17	68.067	63.405	51.18
23-03-2010	83	83	83	83	30000	81.2	75.37	68.333	63.53	51.18
24-03-2010	84	86	84	86	106000	81.44	75.6	68.62	63.67	57.96
25-03-2010	85	85	85	85	272000	81.6	75.82	68.893	63.805	55.21
26-03-2010	85	85	85	85	1500	81.74	76.04	69.167	63.93	55.21
29-03-2010	86	86	85	86	153000	81.88	76.26	69.44	64.065	57.55
31-03-2010	86	86	86	86	36000	82.04	76.48	69.713	64.195	57.55
06-04-2010	86	86	86	86	86500	82.18	76.71	69.993	64.33	57.55
08-04-2010	86	87	86	87	140000	82.34	76.93	70.28	64.47	60.14
09-04-2010	87	89	87	89	300000	82.54	77.17	70.58	64.615	64.78
12-04-2010	89	89	89	89	2500	82.74	77.41	70.84	64.765	64.78
13-04-2010	89	89	89	89	1500	82.94	77.65	71.073	64.91	64.78
14-04-2010	91	91	91	91	10000	83.16	77.91	71.32	65.065	69.25
15-04-2010	92	96	92	93	343500	83.44	78.19	71.58	65.245	72.95
20-04-2010	93	93	93	93	47500	83.64	78.47	71.853	65.425	72.95
21-04-2010	95	95	95	95	100000	83.94	78.76	72.153	65.625	76.26
22-04-2010	99	100	98	99	206000	84.36	79.09	72.48	65.845	81.22
23-04-2010	99	103	99	103	437500	84.86	79.46	72.833	66.085	84.66
26-04-2010	103	104	103	103	454000	85.36	79.84	73.173	66.33	84.66
27-04-2010	103	103	103	103	18000	85.88	80.22	73.52	66.58	84.66
28-04-2010	103	104	100	103	170000	86.38	80.6	73.867	66.835	84.66
29-04-2010	105	113	105	113	29000	87.04	81.01	74.273	67.15	90.51
30-04-2010	118	120	113	120	1453000	87.84	81.48	74.74	67.51	92.63
03-05-2010	118	119	118	119	161000	88.66	81.99	75.18	67.88	89.56
04-05-2010	119	120	116	120	25000	89.46	82.54	75.62	68.24	89.92
05-05-2010	116	119	116	118	18000	90.16	83.07	76.053	68.605	83.69
06-05-2010	116	118	116	118	260000	90.86	83.6	76.487	68.97	83.69
07-05-2010	115	115	115	115	27000	91.5	84.02	76.913	69.32	74.69
10-05-2010	113	113	111	111	103000	92.06	84.41	77.313	69.65	64.70
11-05-2010	111	111	110	110	287500	92.6	84.79	77.7	69.995	62.45
12-05-2010	110	110	110	110	97500	93.1	85.17	78.087	70.335	62.45
14-05-2010	110	110	106	106	101000	93.52	85.51	78.453	70.64	53.78
17-05-2010	108	108	106	106	23500	93.92	85.85	78.753	70.95	53.78
18-05-2010	106	106	105	105	205500	94.3	86.18	79.047	71.215	51.70
19-05-2010	105	105	101	101	78000	94.66	86.47	79.32	71.485	44.31
20-05-2010	100	100	100	100	926500	95	86.74	79.587	71.775	42.67
21-05-2010	96	96	96	96	85500	95.26	86.98	79.827	72.005	36.80
24-05-2010	97	97	97	97	10000	95.54	87.23	80.067	72.25	39.06
25-05-2010	97	97	96	96	580500	95.82	87.47	80.307	72.49	37.61
26-05-2010	97	97	96	97	410000	96.14	87.72	80.553	72.74	40.01
27-05-2010	97	97	97	97	564500	96.46	87.97	80.8	73	40.01
31-05-2010	100	100	100	100	15000	96.84	88.22	81.067	73.3	47.07
01-06-2010	100	100	98	98	4000	97.04	88.45	81.32	73.615	43.40
02-06-2010	99	99	98	98	275500	97.4	88.68	81.573	73.93	43.40
03-06-2010	99	99	99	99	185500	97.72	88.92	81.84	74.235	45.85
07-06-2010	96	98	96	98	836000	98.02	89.15	82.093	74.535	43.81
09-06-2010	98	98	98	98	3885500	98.32	89.38	82.353	74.81	43.81
17-06-2010	98	98	98	98	840000	98.62	89.58	82.613	75.085	43.81
21-06-2010	100	100	100	100	2095000	98.94	89.81	82.813	75.37	49.43
23-06-2010	100	108	100	108	500000	99.38	90.13	83.107	75.695	64.66
24-06-2010	108	108	106	108	1500000	99.88	90.46	83.407	76.02	64.66
25-06-2010	108	108	108	108	2300000	100.38	90.79	83.707	76.345	64.66
01-07-2010	100	100	100	100	2500	100.66	91.05	83.953	76.63	46.99
07-07-2010	100	100	100	100	1316500	100.96	91.28	84.2	76.91	46.99
08-07-2010	100	100	100	100	145000	101.26	91.5	84.447	77.19	46.99
09-07-2010	100	100	100	100	1277500	101.54	91.71	84.687	77.465	46.99
14-07-2010	100	100	100	100	375000	101.82	91.93	84.927	77.74	46.99
15-07-2010	100	100	100	100	964000	102.1	92.14	85.173	78.02	46.99
16-07-2010	100	100	100	100	1844000	102.36	92.35	85.407	78.3	46.99
20-07-2010	100	100	100	100	1500	102.58	92.56	85.64	78.58	46.99
21-07-2010	108	108	108	108	500	102.96	92.85	85.927	78.87	64.53
26-07-2010	101	108	101	101	34000	103.2	93.07	86.167	79.105	49.19
27-07-2010	101	101	101	101	150000	103.4	93.28	86.407	79.34	49.19
28-07-2010	101	101	101	101	208000	103.56	93.5	86.647	79.575	49.19
30-07-2010	101	101	101	101	1407500	103.72	93.68	86.887	79.82	49.19
02-08-2010	104	105	104	105	60000	103.92	93.93	87.147	80.095	57.04
03-08-2010	105	105	104	104	235000	104.02	94.19	87.4	80.365	54.76
04-08-2010	105	105	105	105	32000	104.06	94.46	87.66	80.64	56.63
05-08-2010	108	110	108	109	536000	104.18	94.77	87.953	80.925	63.17
06-08-2010	109	110	109	109	236000	104.3	95.09	88.247	81.215	63.17
09-08-2010	109	109	109	109	85500	104.42	95.4	88.54	81.505	63.17
10-08-2010	109	109	109	109	4000	104.34	95.69	88.787	81.79	63.17
11-08-2010	109	111	109	111	102000	104.16	96	89.04	82.095	66.56
12-08-2010	111	113	111	113	48000	104.04	96.35	89.34	82.395	69.58
13-08-2010	114	120	114	120	998000	104.04	96.75	89.707	82.725	77.30
16-08-2010	116	118	116	118	35500	104.04	97.1	90.06	83.05	71.70
18-08-2010	118	118	118	118	25000	104.04	97.45	90.413	83.375	71.70
19-08-2010	118	118	118	118	53000	104.1	97.8	90.713	83.71	71.70
20-08-2010	118	118	118	118	57000	104.24	98.15	91.02	84.045	71.70
23-08-2010	118	118	118	118	100000	104.4	98.5	91.327	84.375	71.70
24-08-2010	118	118	118	118	32000	104.56	98.83	91.633	84.705	71.70
25-08-2010	118	118	118	118	50500	104.8	99.16	91.94	85.04	71.70
26-08-2010	118	118	118	118	260500	105.04	99.48	92.247	85.325	71.70
30-08-2010	116	116	116	116	85000	105.26	99.78	92.54	85.6	63.39
31-08-2010	116	116	116	116	100000	105.56	100.11	92.833	85.88	63.39
02-09-2010	118	118	118	118	262000	105.92	100.46	93.133	86.17	67.73
03-09-2010	118	118	118	118	100000	106.36	100.81	93.44	86.46	67.73
06-09-2010	120	120	119	119	85000	106.8	101.17	93.753	86.75	69.80
07-09-2010	123	123	121	121	256500	107.3	101.56	94.08	87.055	73.47
15-09-2010	121	121	121	121	201500	107.78	101.96	94.407	87.36	73.47
16-09-2010	123	123	121	121	172500	108.26	102.36	94.733	87.665	73.47
20-09-2010	121	123	121	121	108500	108.68	102.76	95.04	87.97	73.47
21-09-2010	121	121	121	121	156500	109.14	103.09	95.347	88.275	73.47
22-09-2010	121	121	121	121	13000	109.6	103.5	95.653	88.58	73.47
23-09-2010	121	123	121	123	170000	110.08	103.9	95.973	88.9	77.70
24-09-2010	123	128	123	125	1419500	110.62	104.32	96.307	89.225	80.97
27-09-2010	130	130	128	130	72000	111.26	104.79	96.673	89.58	86.35
28-09-2010	130	148	130	136	567000	112.02	105.32	97.06	89.965	90.01
29-09-2010	138	145	136	145	167500	112.92	105.93	97.513	90.34	93.03
30-09-2010	148	181	148	181	2213000	114.38	106.88	98.213	90.925	96.97
01-10-2010	193	205	193	200	3286000	116.22	108.05	99.047	91.61	97.71
04-10-2010	200	200	183	190	130500	117.86	109.12	99.813	92.245	85.87
05-10-2010	190	196	185	196	88000	119.78	110.22	100.627	92.91	86.90
08-10-2010	185	190	173	180	201500	121.38	111.17	101.313	93.495	71.91
11-10-2010	170	170	169	170	98000	122.78	112.02	101.927	94.03	64.43
12-10-2010	180	190	180	180	113500	124.38	112.96	102.6	94.61	68.01
13-10-2010	180	184	176	176	134000	125.9	113.86	103.253	95.17	65.18
14-10-2010	176	210	176	194	770500	127.78	114.94	104.02	95.825	71.02
15-10-2010	194	194	185	190	49500	129.58	115.97	104.76	96.45	68.28
18-10-2010	189	199	189	189	21000	131.36	116.97	105.493	97.07	67.58
19-10-2010	191	193	180	188	53000	132.96	117.96	106.22	97.685	66.84
20-10-2010	180	180	175	175	357000	134.44	118.82	106.86	98.235	57.95
21-10-2010	180	180	175	180	59000	136.02	119.71	107.527	98.81	60.15
22-10-2010	178	178	178	178	16500	137.56	120.56	108.187	99.375	58.82
25-10-2010	178	178	178	178	500	139.1	121.41	108.82	99.94	58.82
26-10-2010	178	178	178	178	13000	140.56	122.24	109.473	100.5	58.82
27-10-2010	178	193	175	188	131000	142.24	123.13	110.207	101.11	63.80
28-10-2010	180	180	178	179	26000	143.72	123.89	110.88	101.675	57.11
29-10-2010	183	183	175	183	16000	145.2	124.69	111.58	102.265	59.16
01-11-2010	178	178	178	178	500	146.58	125.44	112.253	102.83	55.59
02-11-2010	175	181	175	181	87000	148.02	126.22	112.94	103.41	57.25
03-11-2010	176	176	176	176	26500	149.36	126.85	113.58	103.93	53.64
04-11-2010	175	175	175	175	21500	150.64	127.4	114.213	104.44	52.92
05-11-2010	175	176	175	176	8500	151.9	127.97	114.867	104.98	53.59
08-11-2010	175	175	175	175	500	153	128.52	115.5	105.53	52.78
09-11-2010	180	180	175	175	129500	154.14	129.09	116.113	106.08	52.78
10-11-2010	175	184	175	180	78500	155.38	129.71	116.76	106.655	56.58
11-11-2010	189	193	180	184	145500	156.7	130.4	117.433	107.21	59.40
12-11-2010	190	190	180	181	22000	157.96	131.1	118.087	107.755	56.44
15-11-2010	180	190	180	190	54500	159.4	131.9	118.8	108.345	62.48
16-11-2010	185	193	184	184	14500	160.72	132.64	119.46	108.905	56.83
18-11-2010	190	190	184	184	4000	162.04	133.42	120.12	109.465	56.83
19-11-2010	190	193	184	184	510000	163.36	134.2	120.773	110.025	56.83
22-11-2010	184	199	181	196	112500	164.96	135.11	121.507	110.645	64.79
23-11-2010	196	196	191	195	50000	166.54	136.05	122.253	111.26	63.73
24-11-2010	195	196	193	193	103500	168.04	136.98	122.987	111.86	61.57
25-11-2010	190	196	188	190	253000	169.48	137.92	123.7	112.45	58.38
26-11-2010	191	193	191	193	30000	170.96	138.88	124.433	113.055	60.58
29-11-2010	193	194	193	194	66000	172.42	139.86	125.18	113.665	61.32
30-11-2010	194	194	180	180	133500	173.6	140.69	125.84	114.205	47.86
01-12-2010	189	189	185	185	57000	174.88	141.57	126.533	114.77	51.92
02-12-2010	185	185	180	180	95500	176.06	142.37	127.193	115.295	47.91
03-12-2010	180	183	180	180	152500	177.24	143.19	127.807	115.82	47.91
06-12-2010	180	180	178	178	8500	178.38	143.99	128.46	116.335	46.25
08-12-2010	180	185	179	185	117000	179.62	144.85	129.14	116.885	52.45
09-12-2010	185	185	184	184	4500	180.8	145.71	129.813	117.43	51.54
10-12-2010	188	188	184	184	38000	181.88	146.57	130.487	117.975	51.54
13-12-2010	184	190	184	190	77500	182.96	147.49	131.2	118.535	56.79
14-12-2010	190	193	190	190	50500	183.86	148.39	131.907	119.1	56.79
15-12-2010	190	190	186	190	134500	184.04	149.21	132.6	119.67	56.79
16-12-2010	185	185	180	180	17500	183.64	149.93	133.247	120.195	46.34
21-12-2010	180	183	180	180	9000	183.44	150.65	133.893	120.72	46.34
22-12-2010	185	188	180	184	161000	183.2	151.49	134.547	121.27	50.56
23-12-2010	183	183	180	180	8500	183.2	152.29	135.18	121.785	46.61
27-12-2010	180	183	180	183	11500	183.46	153.12	135.833	122.31	49.78
28-12-2010	181	183	181	183	31000	183.52	153.95	136.48	122.83	49.78
29-12-2010	183	183	183	183	2500	183.66	154.78	137.127	123.355	49.78
30-12-2010	185	186	183	186	89000	183.5	155.64	137.793	123.89	53.24
03-01-2011	184	188	184	188	7500	183.46	156.52	138.467	124.435	55.45
04-01-2011	185	188	185	188	48500	183.44	157.4	139.127	124.98	55.45
05-01-2011	185	188	185	188	27500	183.44	158.2	139.787	125.525	55.45
06-01-2011	183	183	183	183	5000	183.6	159.02	140.413	126.045	48.33
07-01-2011	183	183	180	180	135500	183.6	159.81	141.007	126.545	44.63
10-01-2011	180	185	178	185	38000	183.74	160.65	141.62	127.075	51.32
11-01-2011	180	180	179	179	7000	183.76	161.43	142.193	127.555	44.39
12-01-2011	179	179	179	179	25000	183.78	162.17	142.753	128.05	44.39
13-01-2011	170	178	170	178	93000	183.58	162.91	143.28	128.55	43.26
14-01-2011	175	175	170	170	4500	183.4	163.56	143.727	129.01	35.48
17-01-2011	170	170	149	150	372000	182.74	163.97	144.04	129.37	23.90
18-01-2011	151	151	148	150	977500	182.18	164.38	144.353	129.735	23.90
19-01-2011	150	150	150	150	254000	181.56	164.79	144.667	130.095	23.90
20-01-2011	150	150	148	150	596500	181.04	165.2	144.913	130.445	23.90
21-01-2011	145	146	145	145	21000	180.44	165.54	145.08	130.77	21.54
24-01-2011	144	144	143	143	5000	179.78	165.84	145.24	131.095	20.66
25-01-2011	145	145	143	143	17500	179.14	166.07	145.393	131.41	20.66
26-01-2011	143	143	143	143	67500	178.5	166.32	145.56	131.71	20.66
27-01-2011	141	143	141	143	140500	177.76	166.57	145.727	132.01	20.66
31-01-2011	135	143	135	143	3500	176.94	166.82	145.913	132.31	20.66
01-02-2011	143	145	140	145	256000	176.22	167.09	146.14	132.62	25.09
02-02-2011	146	149	146	149	73000	175.4	167.4	146.4	132.95	33.14
04-02-2011	149	149	145	145	14000	174.62	167.67	146.633	133.25	29.70
07-02-2011	143	143	143	143	12500	173.8	167.92	146.88	133.54	28.13
08-02-2011	143	143	138	138	42500	172.88	168.12	147.093	133.8	24.63
09-02-2011	140	140	138	139	412000	171.74	168.35	147.32	134.065	26.60
10-02-2011	138	138	135	135	57000	170.54	168.54	147.547	134.325	23.91
11-02-2011	139	139	139	139	13500	169.46	168.75	147.807	134.605	31.38
14-02-2011	140	140	140	140	100000	168.46	168.97	148.1	134.89	33.15
16-02-2011	145	145	145	145	37500	167.5	169.23	148.42	135.2	41.30
17-02-2011	143	143	143	143	25000	166.48	169.45	148.733	135.505	39.24
18-02-2011	143	145	143	145	116000	165.78	169.69	149.053	135.825	42.34
21-02-2011	160	160	145	145	2500	164.98	169.93	149.373	136.145	42.34
25-02-2011	149	149	149	149	2500	164.36	170.21	149.7	136.485	48.43
28-02-2011	148	148	148	148	10000	163.72	170.48	150.033	136.785	47.09
03-03-2011	138	143	135	138	121000	162.92	170.65	150.3	137.075	36.28
04-03-2011	141	141	138	141	136500	162.04	170.83	150.58	137.365	40.68
07-03-2011	136	136	136	136	5000	161.08	170.94	150.833	137.63	36.19
08-03-2011	136	136	136	136	26000	160.12	171	151.087	137.895	36.19
10-03-2011	138	138	138	138	1000	159.08	171.02	151.353	138.17	39.30
11-03-2011	136	138	135	135	30500	157.98	170.92	151.587	138.425	36.43
14-03-2011	139	139	139	139	500	156.96	170.5	151.793	138.69	42.46
15-03-2011	138	138	138	138	752500	156.12	169.88	151.993	138.965	41.40
16-03-2011	136	136	133	133	1145000	155.18	169.31	152.16	139.215	36.51
17-03-2011	136	139	136	136	28500	154.22	168.71	152.4	139.465	41.01
18-03-2011	136	136	136	136	12500	153.34	168.27	152.64	139.72	41.01
22-03-2011	143	145	143	145	2500	152.58	168.02	152.94	140.02	52.69
23-03-2011	148	160	148	160	121500	152.12	167.82	153.34	140.39	65.09
24-03-2011	163	170	161	163	243500	151.72	167.69	153.76	140.775	66.95
25-03-2011	165	165	150	150	40000	151	167.25	154.093	141.095	53.59
28-03-2011	163	163	163	163	25000	150.5	166.98	154.513	141.475	61.80
29-03-2011	160	160	160	160	91000	149.94	166.69	154.913	141.83	59.20
30-03-2011	153	161	153	160	335000	149.38	166.41	155.26	142.185	59.20
31-03-2011	163	169	163	166	216500	149.04	166.32	155.693	142.57	62.83
01-04-2011	170	170	163	166	103000	148.76	166.18	156.127	142.945	62.83
04-04-2011	166	166	160	163	77500	148.32	166.03	156.54	143.295	59.75
05-04-2011	170	170	163	163	41500	148	165.88	156.953	143.645	59.75
06-04-2011	164	165	163	163	287500	147.68	165.73	157.34	143.985	59.75
07-04-2011	165	171	165	170	266500	147.52	165.55	157.78	144.34	64.78
08-04-2011	175	184	175	179	173000	147.7	165.55	158.273	144.72	69.98
11-04-2011	173	181	173	180	88500	148.3	165.52	158.747	145.105	70.50
12-04-2011	185	185	184	185	34500	149	165.59	159.253	145.515	73.03
13-04-2011	185	190	185	190	111000	149.8	165.68	159.793	145.95	75.30
14-04-2011	191	195	191	194	374500	150.68	165.86	160.36	146.355	76.97
15-04-2011	195	198	194	195	252500	151.68	166.06	160.92	146.73	77.39
18-04-2011	195	195	195	195	92500	152.72	166.25	161.467	147.11	77.39
20-04-2011	193	193	191	193	99000	153.72	166.43	161.953	147.475	74.30
21-04-2011	190	195	190	195	29500	154.76	166.63	162.467	147.86	75.36
25-04-2011	193	193	191	191	40000	155.72	166.74	162.953	148.225	69.22
26-04-2011	190	193	184	193	158500	156.72	166.83	163.453	148.615	70.51
27-04-2011	191	191	191	191	35000	157.64	166.93	163.94	149.015	67.46
28-04-2011	191	191	190	190	202500	158.46	166.93	164.42	149.415	65.92
29-04-2011	190	198	190	198	1145000	159.52	167.07	164.953	149.855	71.51
02-05-2011	198	203	194	203	1327000	160.72	167.26	165.52	150.34	74.35
03-05-2011	200	208	199	203	1521500	162.02	167.45	166.087	150.825	74.35
04-05-2011	199	200	198	199	357500	163.22	167.48	166.64	151.295	68.07
05-05-2011	200	215	200	208	1689500	164.68	167.61	167.253	151.83	73.49
06-05-2011	205	205	204	205	13500	166	167.73	167.833	152.355	69.27
09-05-2011	205	208	200	200	237500	167.2	167.83	168.38	152.875	62.79
10-05-2011	200	205	200	204	199000	168.38	167.94	168.947	153.41	65.56
11-05-2011	204	205	203	205	199500	169.62	168.05	169.507	153.955	66.24
12-05-2011	203	205	203	203	226000	170.78	168.28	170.053	154.485	63.55
13-05-2011	203	203	199	199	1046500	171.86	168.42	170.573	154.995	58.43
16-05-2011	200	203	200	201	34500	172.9	168.63	171.107	155.5	60.16
18-05-2011	201	201	200	200	565500	173.94	168.83	171.633	156.01	58.84
19-05-2011	201	213	201	203	2895000	175.24	169.08	172.18	156.535	61.56
20-05-2011	208	210	205	209	1559000	176.6	169.32	172.753	157.085	66.35
23-05-2011	208	210	205	209	1229000	178.06	169.57	173.313	157.64	66.35
24-05-2011	209	209	206	208	489500	179.5	169.81	173.833	158.19	64.79
25-05-2011	208	211	208	209	1023500	180.92	170	174.32	158.745	65.66
26-05-2011	210	211	209	209	1161500	182.4	170.19	174.747	159.29	65.66
27-05-2011	211	220	211	220	1525000	184.02	170.49	175.007	159.85	73.88
30-05-2011	220	235	220	235	2417000	185.96	171.04	175.24	160.485	80.68
31-05-2011	234	246	234	243	1506000	188.16	171.67	175.593	161.16	83.19
01-06-2011	243	245	235	239	238000	190.22	172.22	175.88	161.855	77.75
03-06-2011	238	240	238	239	272000	192.28	172.81	176.273	162.55	77.75
06-06-2011	239	239	234	235	494000	194.08	173.33	176.707	163.225	72.26
07-06-2011	233	233	230	233	58000	195.54	173.83	177.06	163.89	69.62
08-06-2011	231	233	230	230	379000	196.88	174.3	177.42	164.54	65.73
09-06-2011	230	230	221	224	525500	198.36	174.68	177.62	165.16	58.68
10-06-2011	225	228	225	228	561500	199.66	175.08	177.873	165.8	61.64
13-06-2011	225	226	223	224	2465500	200.94	175.44	178.107	166.42	57.23
14-06-2011	224	226	224	226	407500	202.26	175.82	178.36	167.01	58.81
15-06-2011	228	239	228	229	300500	203.52	176.28	178.72	167.65	61.14
16-06-2011	228	233	228	229	568500	204.78	176.77	179.047	168.29	61.14
17-06-2011	229	230	228	230	215500	206.12	177.22	179.393	168.935	61.97
20-06-2011	230	236	230	235	357000	207.56	177.78	179.773	169.605	65.90
21-06-2011	236	260	236	260	2871000	209.5	178.59	180.32	170.38	78.08
22-06-2011	263	275	260	270	739000	211.5	179.51	180.867	171.21	81.01
23-06-2011	268	268	263	265	38000	213.22	180.46	181.44	172.01	75.58
24-06-2011	265	280	260	275	424500	215.12	181.71	182.053	172.84	78.66
27-06-2011	268	280	268	280	405000	217.02	183.01	182.733	173.695	80.02
28-06-2011	280	280	268	275	592500	218.72	184.26	183.36	174.525	74.89
30-06-2011	275	278	270	275	491000	220.34	185.51	184.02	175.355	74.89
01-07-2011	275	278	273	273	150500	221.9	186.79	184.673	176.165	72.73
04-07-2011	270	273	270	273	263000	223.46	188.09	185.32	176.965	72.73
05-07-2011	273	275	270	273	656000	225.06	189.39	185.973	177.73	72.73
06-07-2011	273	280	273	280	776500	226.76	190.76	186.673	178.54	75.78
07-07-2011	280	283	278	280	881500	228.54	192.13	187.34	179.35	75.78
08-07-2011	280	280	275	275	216500	230.18	193.45	187.947	180.135	69.34
11-07-2011	278	280	278	278	624500	231.92	194.78	188.593	180.935	70.94
12-07-2011	275	280	275	280	627500	233.72	196.09	189.193	181.745	71.99
13-07-2011	280	283	278	280	1143000	235.36	197.44	189.833	182.555	71.99
14-07-2011	283	315	283	313	1312500	237.56	199.14	190.693	183.53	83.42
15-07-2011	315	325	305	318	1044500	239.86	200.94	191.587	184.53	84.45
18-07-2011	318	365	318	358	1887000	243.04	203.13	192.667	185.74	89.89
19-07-2011	358	368	345	350	1640500	245.88	205.28	193.7	186.91	83.59
20-07-2011	353	358	350	353	902000	248.84	207.42	194.767	188.085	84.04
21-07-2011	350	350	345	348	1767000	251.8	209.5	195.82	189.235	80.09
22-07-2011	350	353	348	353	2130500	254.78	211.58	196.887	190.405	81.05
25-07-2011	353	353	348	353	655500	257.74	213.68	197.947	191.565	81.05
26-07-2011	350	368	348	360	775500	260.88	215.83	199.147	192.76	82.43
27-07-2011	350	360	350	355	752000	264	217.93	200.28	193.93	78.07
28-07-2011	355	358	350	355	557500	267.08	219.99	201.447	195.1	78.07
29-07-2011	350	358	348	355	354500	270.18	222.06	202.613	196.27	78.07
01-08-2011	358	363	350	355	389000	273.22	224.23	203.793	197.44	78.07
02-08-2011	358	380	355	373	2092500	276.5	226.55	205.047	198.69	82.54
03-08-2011	368	375	360	365	2564000	279.62	228.84	206.253	199.89	75.20
04-08-2011	370	375	360	365	590000	282.76	231.13	207.46	201.065	75.20
05-08-2011	353	358	338	340	1552000	285.38	233.15	208.46	202.085	56.87
08-08-2011	335	343	323	343	2835500	288.06	235.23	209.48	203.075	58.19
09-08-2011	325	343	310	340	3062500	290.46	237.24	210.48	203.87	56.33
10-08-2011	350	360	340	348	1251000	292.72	239.34	211.6	204.61	59.99
11-08-2011	350	350	345	348	641000	294.82	241.49	212.72	205.4	59.99
12-08-2011	350	355	345	350	655500	297.04	243.63	213.827	206.17	60.94
15-08-2011	350	355	343	348	401000	299.22	245.75	214.947	207.01	59.42
16-08-2011	353	353	345	350	58500	301.52	247.8	216.06	207.91	60.48
18-08-2011	355	355	348	350	153000	303.86	249.7	217.173	208.76	60.48
19-08-2011	340	343	330	340	462500	306.06	251.47	218.22	209.58	52.53
22-08-2011	340	343	333	343	92500	308.44	253.4	219.267	210.325	54.46
23-08-2011	338	345	338	345	208000	310.78	255.22	220.313	211.1	55.76
24-08-2011	345	345	340	340	36500	313.1	257.02	221.327	211.855	51.79
25-08-2011	345	345	343	345	281000	315.48	258.87	222.373	212.64	55.22
26-08-2011	335	345	335	345	55500	317.8	260.66	223.453	213.49	55.22
05-09-2011	345	345	338	340	33000	320.02	262.4	224.52	214.29	51.01
06-09-2011	340	350	340	345	465000	322.32	264.22	225.587	215.125	54.73
07-09-2011	345	345	343	345	587000	324.52	266.04	226.693	215.96	54.73
08-09-2011	345	345	343	345	175500	326.22	267.86	227.8	216.795	54.73
09-09-2011	345	345	345	345	150000	327.72	269.61	228.913	217.58	54.73
12-09-2011	338	338	335	338	354000	329.18	271.2	230.033	218.375	47.89
13-09-2011	340	340	338	340	1274500	330.48	272.8	231.3	219.16	49.82
14-09-2011	340	340	330	340	336500	331.68	274.35	232.567	219.97	49.82
15-09-2011	333	335	330	335	34500	332.88	275.8	233.8	220.74	44.99
16-09-2011	335	335	333	333	14500	334.04	277.19	235.02	221.525	43.19
19-09-2011	335	335	330	330	53500	335.18	278.54	236.253	222.3	40.56
20-09-2011	325	325	320	325	421000	336.22	279.84	237.467	223.045	36.57
21-09-2011	320	320	315	315	68000	337.06	281.06	238.613	223.745	30.17
22-09-2011	310	310	285	285	147000	337.16	281.96	239.56	224.295	19.28
23-09-2011	280	290	275	278	144000	337.12	282.83	240.46	224.785	17.67
26-09-2011	285	300	258	300	871500	337.62	283.9	241.507	225.365	35.76
27-09-2011	300	305	293	300	541500	338.06	284.99	242.54	225.96	35.76
28-09-2011	295	305	295	295	198000	338.36	286.04	243.513	226.485	33.80
29-09-2011	293	293	293	293	500	338.62	286.99	244.5	227.03	33.02
30-09-2011	288	300	288	300	116500	338.36	287.96	245.547	227.61	38.37
03-10-2011	290	290	290	290	950000	337.8	288.83	246.56	228.14	34.17
04-10-2011	288	290	270	270	236000	336.04	289.54	247.433	228.51	27.66
05-10-2011	275	275	268	275	12500	334.54	290.21	248.367	228.91	31.19
06-10-2011	275	300	275	298	733000	333.44	291.14	249.427	229.435	44.60
07-10-2011	300	300	280	293	102500	332.34	292.07	250.447	229.95	42.65
10-10-2011	283	290	283	290	23500	331.08	292.93	251.413	230.435	41.48
11-10-2011	298	298	298	298	85000	329.98	293.86	252.447	230.955	45.75
12-10-2011	300	300	298	298	297000	328.74	294.81	253.467	231.545	45.75
13-10-2011	298	298	293	295	134000	327.54	295.77	254.467	232.095	44.35
14-10-2011	298	298	298	298	500	326.4	296.74	255.46	232.685	46.13
17-10-2011	300	308	298	303	221000	325.36	297.77	256.493	233.3	49.06
18-10-2011	295	295	290	290	83000	324.06	298.64	257.507	233.86	42.57
19-10-2011	295	298	295	298	31000	322.56	299.53	258.553	234.425	47.20
20-10-2011	295	303	295	303	6000	321.32	300.47	259.667	235.02	49.92
21-10-2011	305	305	305	305	500	320.12	301.44	260.793	235.625	51.00
24-10-2011	305	305	300	300	68500	319.32	302.35	261.873	236.175	48.19
25-10-2011	300	300	300	300	3000	318.46	303.26	262.973	236.725	48.19
26-10-2011	300	300	298	298	38000	317.62	304.04	264.033	237.265	46.99
27-10-2011	303	313	303	313	259000	316.92	304.82	265.2	237.93	55.88
28-10-2011	313	325	313	325	338500	316.46	305.64	266.48	238.655	61.45
31-10-2011	325	325	310	325	63000	315.96	306.5	267.74	239.36	61.45
02-11-2011	315	325	315	325	86000	315.5	307.36	269	240.085	61.45
03-11-2011	313	313	313	313	25000	314.76	308.14	270.12	240.735	53.08
04-11-2011	335	335	318	335	4000	314.46	309.16	271.287	241.495	63.02
07-11-2011	335	335	330	330	22000	314.26	310.16	272.4	242.23	59.92
08-11-2011	330	330	330	330	2000	314	311.22	273.6	242.95	59.92
10-11-2011	320	330	313	330	8000	313.7	312.24	274.713	243.66	59.92
14-11-2011	330	330	330	330	535500	313.5	313.3	275.847	244.37	59.92
15-11-2011	330	330	330	330	631000	313.2	314.34	276.98	245.08	59.92
16-11-2011	330	330	330	330	100000	312.9	315.35	278.073	245.815	59.92
17-11-2011	330	330	330	330	10000	312.7	316.36	279.167	246.565	59.92
18-11-2011	330	330	328	328	200000	312.36	317.34	280.267	247.28	57.99
21-11-2011	325	325	325	325	45500	311.96	318.24	281.347	248.01	55.14
22-11-2011	325	325	325	325	500	311.56	318.89	282.427	248.74	55.14
23-11-2011	320	325	315	325	393500	311.16	319.44	283.46	249.475	55.14
24-11-2011	318	318	315	315	75500	310.7	319.94	284.367	250.2	45.75
25-11-2011	315	318	315	315	203500	310.2	320.34	285.267	251.025	45.75
28-11-2011	315	315	313	315	32500	309.7	320.69	286.133	251.85	45.75
29-11-2011	313	313	310	310	288500	309.2	321.04	286.933	252.65	41.36
30-11-2011	310	310	308	310	369500	308.74	321.39	287.707	253.45	41.36
01-12-2011	310	310	308	310	420500	308.34	321.76	288.473	254.275	41.36
02-12-2011	310	310	308	308	27000	308	322.11	289.227	255.1	39.47
05-12-2011	305	308	303	303	171000	307.76	322.41	289.96	255.9	35.13
06-12-2011	303	303	293	293	376500	307.92	322.54	290.613	256.65	28.42
07-12-2011	295	298	295	295	872500	308.26	322.69	291.307	257.41	31.25
08-12-2011	290	293	290	290	62500	308.06	322.84	291.953	258.145	28.24
09-12-2011	290	290	290	290	125000	307.86	322.96	292.613	258.87	28.24
12-12-2011	290	290	285	285	86000	307.66	323.01	293.247	259.55	25.40
13-12-2011	285	285	285	285	50000	307.5	323.06	293.827	260.25	25.40
14-12-2011	283	288	278	288	209500	307.26	322.81	294.393	260.975	30.28
15-12-2011	288	288	278	278	7000	307.02	322.41	294.893	261.675	24.53
16-12-2011	278	278	275	278	126500	307.18	321.61	295.42	262.37	24.53
21-12-2011	275	275	275	275	20000	307.18	320.86	295.867	263.07	23.01
22-12-2011	273	273	265	268	283500	306.58	320.01	296.287	263.715	19.91
23-12-2011	268	268	265	268	45500	306.08	319.21	296.74	264.355	19.91
27-12-2011	265	265	245	249	273500	305.26	318.17	297.04	264.875	13.98
28-12-2011	249	280	249	280	139500	304.9	317.44	297.54	265.56	43.53
29-12-2011	270	280	270	280	276000	304.54	316.64	298.053	266.235	43.53
30-12-2011	275	285	275	285	679000	304.34	315.94	298.627	266.935	46.94
03-01-2012	278	278	278	278	426500	303.94	315.17	299.14	267.58	43.02
04-01-2012	278	278	278	278	425000	303.44	314.4	299.66	268.23	43.02
10-01-2012	270	270	270	270	5000	303.04	313.55	300.107	268.89	38.74
12-01-2012	255	268	255	268	2000	302.44	312.5	300.5	269.525	37.73
13-01-2012	268	268	268	268	5500	301.74	311.53	300.893	270.185	37.73
17-01-2012	250	250	250	250	500	300.64	310.38	301.173	270.755	29.65
18-01-2012	253	253	248	248	1059000	299.6	309.46	301.433	271.305	28.91
19-01-2012	250	250	245	245	309000	298.5	308.48	301.673	271.855	27.79
20-01-2012	245	245	243	245	206500	297.44	307.53	301.84	272.385	27.79
24-01-2012	240	248	240	245	2134500	296.08	306.5	301.907	272.92	27.79
25-01-2012	248	249	246	249	90500	294.56	305.51	301.947	273.5	32.17
26-01-2012	249	249	243	243	52000	292.92	304.44	301.973	274.035	29.30
27-01-2012	249	260	248	260	1136500	291.62	303.56	302.113	274.655	44.43
30-01-2012	260	265	258	260	367500	290.56	302.66	302.28	275.23	44.43
31-01-2012	260	263	260	263	1186500	289.12	301.79	302.48	275.745	46.77
01-02-2012	260	263	260	260	1007000	287.72	300.99	302.68	276.23	44.74
02-02-2012	260	263	255	255	1795500	286.22	300.11	302.887	276.755	41.52
03-02-2012	260	263	260	260	20500	284.82	299.26	303.1	277.24	45.73
06-02-2012	260	263	255	260	169500	283.42	298.46	303.34	277.74	45.73
07-02-2012	263	263	263	263	1000	282.08	297.64	303.587	278.255	48.32
08-02-2012	263	263	260	260	16000	280.68	296.79	303.793	278.725	45.96
09-02-2012	255	260	255	260	9000	279.28	295.99	304	279.195	45.96
10-02-2012	260	260	260	260	180500	277.92	295.14	304.2	279.68	45.96
13-02-2012	260	260	260	260	22500	276.62	294.29	304.367	280.165	45.96
14-02-2012	260	260	260	260	34000	275.32	293.44	304.367	280.65	45.96
15-02-2012	260	260	260	260	78000	274.02	292.59	304.3	281.1	45.96
16-02-2012	260	260	260	260	500	272.92	291.81	304.267	281.505	45.96
17-02-2012	268	268	260	260	24000	271.82	291.01	304.167	281.905	45.96
20-02-2012	260	268	258	260	342500	270.72	290.21	304.033	282.28	45.96
21-02-2012	260	260	260	260	155000	269.72	289.46	303.933	282.63	45.96
22-02-2012	260	260	250	260	570000	268.72	288.73	303.833	282.96	45.96
23-02-2012	260	263	260	260	143500	267.72	288.03	303.747	283.285	45.96
24-02-2012	263	273	263	268	25000	266.92	287.46	303.713	283.65	58.97
27-02-2012	260	265	260	260	1829000	266.06	286.91	303.627	283.985	46.83
28-02-2012	260	280	260	280	3000	265.8	286.86	303.627	284.41	65.79
29-02-2012	265	278	265	278	6500	265.46	286.86	303.613	284.845	63.36
01-03-2012	263	275	260	275	10500	265.16	286.61	303.613	285.255	59.79
05-03-2012	275	275	275	275	1000	264.86	286.36	303.593	285.675	59.79
08-03-2012	275	275	270	275	3500	264.66	286.16	303.56	286.1	59.79
13-03-2012	263	285	263	285	9500	264.66	286.08	303.593	286.535	67.43
16-03-2012	268	268	260	260	7500	264.1	285.68	303.24	286.82	44.60
19-03-2012	260	260	250	250	95500	263.54	285.28	302.787	287.055	38.93
20-03-2012	245	263	245	250	11000	262.98	285.08	302.067	287.31	38.93
21-03-2012	245	245	245	245	500	262.38	284.78	301.367	287.495	36.25
22-03-2012	250	260	250	260	11500	262.22	284.4	300.747	287.77	47.83
26-03-2012	250	250	238	238	369500	261.62	283.85	300.013	287.96	37.17
27-03-2012	235	238	234	236	289000	261.36	283.31	299.233	288.12	36.37
28-03-2012	233	233	230	231	90000	260.38	282.64	298.42	288.25	34.39
29-03-2012	231	235	230	235	221000	259.48	282.01	297.587	288.41	37.33
30-03-2012	235	239	235	235	285000	258.48	281.41	296.787	288.59	37.33
02-04-2012	236	243	235	238	173000	257.68	280.81	296.007	288.775	39.68
03-04-2012	238	245	238	244	391000	257	280.22	295.267	288.995	44.19
04-04-2012	240	241	239	239	239500	256.38	279.71	294.493	289.175	41.41
05-04-2012	238	238	234	238	287000	255.78	279.11	293.593	289.32	40.86
09-04-2012	240	240	239	240	132500	255.22	278.48	292.76	289.475	42.51
10-04-2012	240	246	240	245	175000	255.12	277.88	291.96	289.66	46.53
11-04-2012	246	246	241	244	243000	255.04	277.32	291.32	289.835	45.84
12-04-2012	244	244	240	243	234000	255	276.75	290.653	290.005	45.12
13-04-2012	241	241	240	240	292500	254.9	276.17	289.987	290.105	42.94
16-04-2012	240	240	234	238	378500	254.76	275.42	289.253	290.12	41.50
17-04-2012	238	239	235	235	80500	254.48	274.52	288.5	290.08	39.36
18-04-2012	236	236	235	236	60500	254.34	273.63	287.74	290.065	40.46
19-04-2012	239	239	239	239	5000	253.92	272.77	287.013	290.065	43.76
20-04-2012	239	240	238	238	336000	253.48	272.02	286.267	290.08	42.90
23-04-2012	239	239	236	238	29500	252.98	271.05	285.52	290.105	42.90
24-04-2012	238	238	236	236	214000	252.5	270.11	284.827	290.135	41.05
25-04-2012	235	235	234	234	57000	252.08	269.15	284.1	290.185	39.22
26-04-2012	235	235	234	234	46500	251.56	268.19	283.36	290.215	39.22
27-04-2012	233	233	231	231	73000	250.98	267.2	282.633	290.25	36.41
30-04-2012	231	235	230	235	20000	250.42	266.25	281.9	290.295	42.35
01-05-2012	236	236	233	233	13500	249.88	265.28	281.153	290.315	40.32
02-05-2012	235	235	235	235	500	249.38	264.33	280.453	290.345	43.25
03-05-2012	233	233	233	233	4000	248.84	263.38	279.707	290.36	41.08
04-05-2012	234	275	234	255	386500	248.74	262.68	279.107	290.46	63.05
07-05-2012	248	250	243	250	35500	248.54	261.93	278.473	290.41	57.78
08-05-2012	250	250	248	250	22000	248.34	261.18	277.84	290.31	57.78
09-05-2012	240	245	240	245	20000	248.04	260.48	277.22	290.21	52.67
10-05-2012	245	245	243	243	38000	247.7	259.76	276.573	290.05	50.74
11-05-2012	240	240	238	238	21000	247.26	258.99	275.893	289.84	46.18
14-05-2012	235	238	230	233	207000	246.72	258.22	275.213	289.63	42.10
15-05-2012	230	233	230	233	63000	246.18	257.45	274.547	289.42	42.10
16-05-2012	230	230	229	229	225500	245.56	256.64	273.873	289.2	38.91
21-05-2012	228	229	221	225	142000	244.7	255.81	273.207	288.96	35.98
22-05-2012	226	226	226	226	500	244.02	255.04	272.613	288.725	37.25
23-05-2012	223	223	221	221	8000	242.84	254.32	272.187	288.43	33.65
24-05-2012	226	226	224	226	4000	241.8	253.63	271.84	288.16	39.91
28-05-2012	220	220	220	220	500	240.7	252.93	271.307	287.885	35.57
29-05-2012	220	220	220	220	50000	239.6	252.23	270.773	287.595	35.57
30-05-2012	240	240	216	216	6000	238.42	251.54	270.247	287.275	32.81
31-05-2012	216	216	216	216	4500	237.04	250.85	269.733	286.955	32.81
04-06-2012	215	215	215	215	2500	236.14	250.12	269.167	286.465	32.09
05-06-2012	216	216	215	215	136000	235.44	249.49	268.667	285.95	32.09
06-06-2012	215	216	215	216	60000	234.76	248.87	268.307	285.24	33.78
07-06-2012	215	219	204	219	50000	234.24	248.31	267.933	284.585	38.70
08-06-2012	218	218	215	215	20000	233.34	247.78	267.38	283.895	34.97
19-06-2012	215	215	215	215	100000	232.88	247.25	266.86	283.23	34.97
20-06-2012	215	215	215	215	21500	232.46	246.91	266.36	282.54	34.97
21-06-2012	215	215	210	210	3500	232.04	246.21	265.773	281.825	30.39
22-06-2012	200	205	200	205	1000	231.44	245.46	265.153	281.05	26.64
25-06-2012	205	210	205	210	12000	230.94	244.71	264.587	280.325	35.25
26-06-2012	213	213	208	208	14000	230.34	244.01	263.987	279.59	33.56
27-06-2012	210	215	210	215	17500	229.76	243.38	263.4	278.89	43.76
29-06-2012	218	225	215	225	23500	229.48	242.93	262.967	278.24	54.51
02-07-2012	228	230	228	230	1500	229.32	242.55	262.513	277.525	58.76
03-07-2012	230	238	230	233	12500	229.18	242.2	262.047	276.865	61.10
04-07-2012	235	235	235	235	27000	228.98	242.05	261.58	276.215	62.63
20-07-2012	230	230	230	230	98500	228.7	241.87	261.113	275.665	56.64
25-07-2012	229	229	225	228	25500	228.4	241.7	260.633	275.09	54.41
31-07-2012	228	228	191	210	41000	227.8	241.35	260.047	274.44	39.34
01-08-2012	213	229	213	228	4500	227.6	241.18	259.48	273.84	53.27
02-08-2012	225	228	225	228	6500	227.46	240.97	258.833	273.24	53.27
06-08-2012	229	229	221	226	7000	227.26	240.8	258.173	272.62	51.74
07-08-2012	228	228	225	225	12500	226.98	240.45	257.507	272.005	50.95
09-08-2012	228	235	228	235	2500	226.92	240.2	256.987	271.43	57.87
10-08-2012	233	233	233	233	1000	226.82	239.9	256.307	270.845	56.17
13-08-2012	210	230	208	230	12500	226.7	239.6	255.64	270.295	53.61
14-08-2012	230	230	225	225	1000	226.52	239.3	254.94	269.705	49.57
15-08-2012	225	225	225	225	1000	226.34	238.95	254.24	269.105	49.57
16-08-2012	225	225	225	225	9500	226.22	238.6	253.54	268.53	49.57
23-08-2012	228	228	228	228	15000	226.08	238.25	252.86	267.945	52.27
24-08-2012	230	250	230	230	605000	226.02	237.95	252.193	267.37	54.03
28-08-2012	225	228	225	228	127500	225.88	237.63	251.513	266.81	51.96
29-08-2012	228	228	220	220	450000	225.62	237.23	250.793	266.185	44.60
30-08-2012	220	220	220	220	12000	224.92	236.83	250.093	265.56	44.60
07-09-2012	210	218	210	218	2000	224.28	236.41	249.38	264.925	42.84
10-09-2012	215	218	205	205	33500	223.38	235.86	248.58	264.225	33.57
13-09-2012	205	205	203	205	12500	222.58	235.31	247.847	263.56	33.57
14-09-2012	228	230	228	230	3000	222.32	235.01	247.28	263.01	55.20
17-09-2012	205	205	205	205	500	221.66	234.46	246.547	262.335	40.87
18-09-2012	205	230	205	230	2000	221.6	234.16	246.013	261.81	53.79
21-09-2012	225	230	215	230	62500	221.54	233.86	245.48	261.295	53.79
24-09-2012	230	230	225	225	29000	221.46	233.51	244.913	260.77	51.19
25-09-2012	213	225	213	223	10500	221.42	233.06	244.347	260.26	50.15
26-09-2012	228	228	210	218	42500	221.26	232.64	243.78	259.775	47.55
27-09-2012	213	220	213	220	10500	221.24	232.04	243.293	259.45	48.69
01-10-2012	220	220	218	220	13000	221.12	231.46	242.793	259.16	48.69
02-10-2012	210	220	200	218	21500	221.08	230.89	242.313	258.75	47.49
03-10-2012	218	218	205	218	26500	221.04	230.32	241.833	258.34	47.49
04-10-2012	205	215	205	215	29000	221.02	229.72	241.367	257.94	45.53
05-10-2012	218	218	218	218	50000	221.06	229.05	240.92	257.565	47.85
09-10-2012	205	210	200	210	17500	220.96	228.55	240.4	257.115	42.63
10-10-2012	200	208	200	205	24000	220.76	228.1	239.913	256.69	39.72
11-10-2012	203	205	200	200	9000	220.44	227.6	239.393	256.34	37.00
12-10-2012	200	200	200	200	28000	220.06	227.15	238.893	255.965	37.00
15-10-2012	200	200	200	200	40000	219.76	226.55	238.44	255.475	37.00
16-10-2012	200	200	200	200	1000	219.46	226.17	237.987	255.01	37.00
17-10-2012	200	200	200	200	94000	219.16	225.81	237.66	254.56	37.00
18-10-2012	200	200	190	190	367000	218.76	225.4	237.06	254.02	30.87
23-10-2012	192	192	190	190	30500	218.46	224.95	236.46	253.48	30.87
25-10-2012	190	190	190	190	45000	218.06	224.5	235.827	252.955	30.87
30-10-2012	190	190	190	190	100000	217.7	224.02	235.24	252.415	30.87
31-10-2012	192	200	192	200	8589000	217.4	223.58	234.72	251.9	43.47
01-11-2012	200	200	200	200	29000	216.9	223.19	234.253	251.45	43.47
05-11-2012	190	192	190	190	3110000	216.1	222.71	233.733	250.91	35.88
06-11-2012	190	190	189	190	4750000	215.24	222.21	233.213	250.345	35.88
08-11-2012	190	190	190	190	25000	214.34	221.66	232.813	249.77	35.88
12-11-2012	185	190	185	190	1000	213.54	221.12	232.427	249.22	35.88
14-11-2012	189	190	189	190	124000	212.78	220.59	232.06	248.67	35.88
19-11-2012	190	190	190	190	100000	212.38	220.09	231.693	248.13	35.88
20-11-2012	185	185	185	185	45000	211.52	219.56	231.293	247.49	31.59
21-11-2012	185	185	185	185	2500	210.66	219.06	230.867	246.79	31.59
22-11-2012	185	185	185	185	15000	209.84	218.55	230.48	246.09	31.59
23-11-2012	185	185	185	185	15000	209.04	218.01	229.98	245.39	31.59
26-11-2012	185	190	185	185	258000	208.04	217.48	229.48	244.75	31.59
27-11-2012	183	183	182	182	14000	207.02	216.92	228.94	243.985	28.61
28-11-2012	181	182	179	179	265000	206	216.35	228.4	243.23	25.97
29-11-2012	180	180	180	180	94000	205.1	215.81	227.9	242.48	28.34
30-11-2012	188	188	180	180	105000	204.2	215.27	227.367	241.73	28.34
03-12-2012	180	180	175	175	91000	203.2	214.71	226.8	240.955	23.90
04-12-2012	180	182	179	180	1181000	202.24	214.16	226.247	240.205	34.89
05-12-2012	178	178	178	178	1500	201.2	213.61	225.7	239.445	32.84
06-12-2012	178	179	178	178	530000	200.2	213.04	225.153	238.685	32.84
07-12-2012	180	180	178	178	87500	199.36	212.49	224.607	237.935	32.84
10-12-2012	178	178	174	177	615500	198.5	211.71	224.053	237.195	31.69
12-12-2012	170	175	170	175	64500	197.64	210.96	223.487	236.445	29.45
13-12-2012	170	182	170	182	395000	197.18	210.28	222.967	235.73	44.28
14-12-2012	178	178	175	175	70500	196.58	209.58	222.4	235.03	36.11
17-12-2012	175	175	175	175	24000	195.48	208.9	221.833	234.33	36.11
18-12-2012	175	182	175	178	1571000	194.94	208.3	221.287	233.645	41.47
19-12-2012	180	183	180	180	2562000	193.94	207.77	220.753	232.995	44.80
20-12-2012	181	183	180	182	611000	192.98	207.26	220.233	232.355	47.99
21-12-2012	180	182	180	181	296500	192.1	206.78	219.707	231.71	46.54
26-12-2012	181	194	181	194	209000	191.52	206.47	219.213	231.14	62.41
27-12-2012	186	197	186	197	5500	191.1	206.18	218.793	230.61	64.99
28-12-2012	190	203	190	203	901000	190.76	206	218.28	230.16	69.51
03-01-2013	196	198	195	195	112500	190.26	205.69	217.727	229.66	58.65
04-01-2013	191	191	191	191	15000	189.72	205.4	217.167	229.165	54.10
07-01-2013	199	200	192	192	101500	189.2	205.12	216.613	228.675	55.04
08-01-2013	192	193	190	193	354500	188.76	204.89	216.067	228.215	56.01
09-01-2013	193	194	193	194	21000	188.28	204.67	215.46	227.76	57.01
10-01-2013	194	195	194	195	111500	187.98	204.47	215.027	227.295	58.03
11-01-2013	196	196	196	196	50000	187.8	204.28	214.667	226.885	59.08
14-01-2013	195	196	195	196	160500	187.72	204.08	214.307	226.475	59.08
15-01-2013	196	200	195	200	96000	187.72	203.89	214.007	226.1	63.34
16-01-2013	203	203	200	200	48000	187.72	203.74	213.607	225.76	63.34
17-01-2013	203	203	203	203	3500	187.78	203.62	213.373	225.435	66.39
18-01-2013	205	210	205	210	174500	187.98	203.57	213.2	225.24	72.19
21-01-2013	210	210	210	210	44000	188.38	203.57	213.06	224.89	72.19
22-01-2013	205	205	205	205	15000	188.68	203.57	212.86	224.515	63.16
23-01-2013	205	210	205	210	260500	189.08	203.57	212.693	224.14	67.53
25-01-2013	210	210	210	210	27500	189.48	203.59	212.507	223.8	67.53
28-01-2013	210	210	210	210	239500	189.68	203.54	212.28	223.46	67.53
29-01-2013	220	220	220	220	500	190.08	203.49	212.153	223.21	74.96
30-01-2013	210	220	210	220	509500	190.68	203.39	212.033	222.97	74.96
31-01-2013	210	225	210	210	129000	191.08	203.16	211.833	222.68	59.24
01-02-2013	210	215	210	215	71000	191.58	202.96	211.633	222.505	63.38
04-02-2013	213	215	205	205	316000	191.88	202.71	211.373	222.29	52.01
05-02-2013	205	205	200	203	374500	192.14	202.46	211.107	222.08	50.08
06-02-2013	203	203	203	203	42500	192.4	202.39	210.86	221.87	50.08
07-02-2013	205	205	205	205	3000	192.8	202.16	210.64	221.67	52.14
08-02-2013	205	210	205	210	44000	193.3	201.98	210.473	221.475	56.94
11-02-2013	205	218	205	218	41500	193.96	201.9	210.353	221.35	63.27
12-02-2013	218	220	205	210	287000	194.46	201.75	210.16	221.1	54.62
13-02-2013	215	215	210	210	1102500	194.96	201.5	209.973	220.85	54.62
14-02-2013	210	210	205	210	313000	195.52	201.27	209.787	220.585	54.62
15-02-2013	210	210	208	208	2001000	196.1	201.05	209.6	220.325	52.38
18-02-2013	208	208	205	205	162000	196.6	200.85	209.407	220.075	49.13
19-02-2013	205	205	200	200	4543500	197	200.6	209.18	219.775	44.20
20-02-2013	205	205	203	203	1151000	197.56	200.38	208.993	219.49	47.60
21-02-2013	200	203	200	200	2400000	197.96	200.1	208.76	219.175	44.67
22-02-2013	200	200	200	200	2572000	198.4	199.8	208.54	218.875	44.67
25-02-2013	205	208	203	203	1242500	198.9	199.55	208.327	218.59	48.35
26-02-2013	205	208	200	200	834500	199.34	199.35	208.107	218.29	45.12
27-02-2013	208	208	208	208	500	199.96	199.23	207.793	218.03	53.96
28-02-2013	203	203	203	203	25000	200.52	199.08	207.48	217.745	48.68
01-03-2013	208	208	208	208	500	201.04	199.11	207.2	217.485	53.58
04-03-2013	210	210	210	210	12500	201.74	199.16	206.967	217.235	55.41
05-03-2013	213	245	213	225	156500	202.74	199.11	206.847	217.06	66.18
06-03-2013	230	230	220	230	89500	203.78	199.36	206.793	216.91	68.88
07-03-2013	230	238	230	238	7000	204.94	199.44	206.827	216.8	72.64
08-03-2013	235	238	233	238	250000	206.06	199.52	206.86	216.69	72.64
11-03-2013	240	240	215	235	423000	207.14	199.62	206.9	216.565	69.01
13-03-2013	230	230	230	230	47500	207.86	199.69	206.933	216.375	63.34
14-03-2013	230	230	230	230	61500	208.52	199.81	206.96	216.225	63.34
15-03-2013	230	233	225	225	23500	208.96	199.86	206.987	215.95	57.82
18-03-2013	225	230	225	230	13500	209.66	199.96	207.013	215.71	61.44
19-03-2013	230	240	230	240	54000	210.64	200.18	207.147	215.535	67.45
20-03-2013	240	240	235	238	230000	211.56	200.38	207.267	215.35	65.26
21-03-2013	238	238	238	238	82000	212.46	200.61	207.413	215.165	65.26
22-03-2013	238	238	230	230	97500	213.18	200.73	207.507	214.89	56.71
25-03-2013	230	240	230	240	56500	214.08	201.03	207.673	214.79	63.20
26-03-2013	230	238	230	233	1144500	214.82	201.31	207.793	214.705	56.78
27-03-2013	235	235	235	235	250000	215.6	201.66	207.92	214.63	58.09
01-04-2013	235	235	235	235	4500	216.3	202.01	208.027	214.58	58.09
05-04-2013	240	240	230	235	905000	217	202.36	208.16	214.455	58.09
08-04-2013	235	235	235	235	159000	217.64	202.71	208.293	214.44	58.09
09-04-2013	235	235	235	235	125000	218.14	203.06	208.427	214.435	58.09
10-04-2013	230	260	230	260	16000	219.14	203.76	208.76	214.58	72.94
12-04-2013	250	250	240	240	337000	219.84	204.26	208.993	214.605	55.88
15-04-2013	240	240	240	240	786500	220.44	204.76	209.193	214.63	55.88
16-04-2013	240	240	238	240	55500	221.04	205.26	209.407	214.64	55.88
17-04-2013	240	240	240	240	500	221.64	205.66	209.573	214.62	55.88
18-04-2013	230	235	230	235	57000	221.94	206.01	209.64	214.6	51.81
19-04-2013	230	235	230	235	5500	222.24	206.46	209.673	214.585	51.81
22-04-2013	235	235	230	230	782500	222.64	206.86	209.653	214.535	47.77
24-04-2013	230	235	220	223	179000	222.8	207.19	209.573	214.425	42.75
25-04-2013	230	230	230	230	870000	223.3	207.59	209.573	214.355	48.57
26-04-2013	235	245	235	240	61500	224.04	208.09	209.653	214.34	55.53
29-04-2013	233	260	233	260	435000	225.18	208.79	209.987	214.44	65.57
30-04-2013	258	265	243	265	413000	226.38	209.59	210.233	214.575	67.54
01-05-2013	260	265	253	260	50500	227.38	210.34	210.447	214.7	63.62
02-05-2013	260	265	248	248	749500	227.98	210.97	210.593	214.76	55.31
03-05-2013	245	250	240	250	192500	228.78	211.62	210.76	214.815	56.33
06-05-2013	250	255	248	250	291500	229.58	212.27	210.86	214.875	56.33
07-05-2013	250	255	248	248	599000	230.34	212.93	210.96	214.925	54.88
08-05-2013	255	270	248	250	1683500	231.18	213.64	211.093	214.995	56.10
10-05-2013	250	263	250	253	470500	232.14	214.37	211.28	215.09	57.94
13-05-2013	265	265	250	258	480500	233.3	215.15	211.5	215.21	60.89
14-05-2013	253	260	250	260	202500	234.44	216	211.733	215.355	62.03
15-05-2013	258	258	258	258	1000	235.6	216.78	211.933	215.47	60.13
16-05-2013	250	260	250	255	817500	236.7	217.55	212.1	215.58	57.30
17-05-2013	250	255	250	250	95000	237.64	218.27	212.247	215.655	52.84
20-05-2013	255	258	250	258	166000	238.8	219.07	212.5	215.78	58.42
21-05-2013	260	260	248	248	213000	239.6	219.78	212.687	215.745	50.40
22-05-2013	260	260	240	245	147500	240.44	220.48	212.867	215.72	48.25
23-05-2013	245	255	243	248	67000	241.24	221.14	213.153	215.71	50.52
24-05-2013	245	255	243	253	139500	242.1	221.92	213.473	215.75	54.12
27-05-2013	235	250	230	230	477000	242.2	222.47	213.473	215.685	39.77
28-05-2013	230	240	230	235	233000	242.3	223.04	213.673	215.67	43.29
29-05-2013	238	245	238	240	397000	242.34	223.64	213.74	215.705	46.65
30-05-2013	230	243	213	235	557000	242.28	224.17	213.773	215.715	43.85
31-05-2013	243	243	238	238	306000	242.34	224.74	213.86	215.76	45.95
03-06-2013	245	245	233	233	78500	242.4	225.13	213.927	215.8	43.07
04-06-2013	233	240	223	240	486000	242.6	225.56	214.073	215.87	47.98
07-06-2013	225	225	225	225	500	242.6	225.78	214.107	215.89	40.01
10-06-2013	235	235	230	230	240000	242.6	226.13	214.173	215.91	43.39
12-06-2013	225	225	210	225	96500	242.3	226.47	214.22	215.935	40.91
13-06-2013	208	208	203	203	44000	241.6	226.58	214.12	215.85	32.18
14-06-2013	208	228	205	228	2051000	241.4	226.93	214.207	215.91	46.22
17-06-2013	228	228	228	228	13000	241.36	227.27	214.273	215.97	46.22
20-06-2013	213	218	213	218	460000	240.92	227.5	214.327	215.985	42.17
21-06-2013	218	220	218	220	725500	240.66	227.74	214.427	216.01	43.24
24-06-2013	210	220	210	220	201000	240.36	227.98	214.56	216.03	43.24
25-06-2013	213	220	213	220	159500	240.06	228.18	214.693	216.035	43.24
26-06-2013	250	250	250	250	20000	240.36	228.68	215.027	216.21	57.86
27-06-2013	220	233	210	233	55500	240.32	228.98	215.247	216.3	50.00
01-07-2013	213	230	213	230	16000	240.22	229.18	215.447	216.375	48.74
03-07-2013	223	223	220	220	132000	239.42	229.28	215.647	216.425	44.70
04-07-2013	220	220	220	220	25000	239.02	229.43	215.847	216.5	44.70
08-07-2013	200	208	200	205	32000	238.32	229.38	215.947	216.475	39.07
09-07-2013	205	205	205	205	27000	237.62	229.33	216.047	216.46	39.07
11-07-2013	210	210	205	205	55000	236.92	229.28	216.08	216.41	39.07
12-07-2013	205	205	205	205	60000	236.32	229.13	216.113	216.31	39.07
15-07-2013	205	205	205	205	12500	235.72	228.98	216.213	216.185	39.07
16-07-2013	205	205	205	205	100000	235.22	228.93	216.313	216.045	39.07
17-07-2013	210	220	205	205	51500	234.86	228.83	216.413	215.895	39.07
18-07-2013	205	205	205	205	136500	234.36	228.83	216.513	215.77	39.07
19-07-2013	205	205	205	205	77500	233.66	228.85	216.613	215.655	39.07
22-07-2013	205	208	205	205	54000	232.56	228.87	216.713	215.63	39.07
23-07-2013	205	220	205	220	832500	231.66	229.02	216.947	215.59	51.81
25-07-2013	225	230	225	225	31500	230.96	229.17	217.213	215.575	55.17
26-07-2013	230	238	230	230	205500	230.6	229.29	217.513	215.595	58.31
29-07-2013	235	235	235	235	35500	230.3	229.54	217.847	215.645	61.23
30-07-2013	240	245	233	233	29000	229.96	229.77	218.167	215.635	59.43
31-07-2013	233	250	230	250	133500	230	230.17	218.62	215.72	68.01
01-08-2013	235	235	235	235	100000	229.7	230.44	218.993	215.745	56.63
13-08-2013	235	235	235	235	500	229.34	230.74	219.36	215.795	56.63
15-08-2013	250	250	250	250	500	229.18	231.24	219.827	215.92	63.68
16-08-2013	250	250	250	250	500	228.98	231.71	220.327	216.045	63.68
20-08-2013	218	218	218	218	15000	228.18	231.89	220.58	215.995	45.42
21-08-2013	220	235	210	235	37500	227.78	232.24	220.96	216.02	53.11
22-08-2013	220	220	200	213	394000	227.04	232.34	221.193	215.945	44.39
23-08-2013	213	220	210	210	9000	226.08	232.44	221.407	215.895	43.35
26-08-2013	250	250	250	250	30000	226.12	232.86	221.893	216.045	57.66
27-08-2013	218	218	218	218	1500	225.58	233.01	222.18	216.045	47.35
28-08-2013	213	213	190	190	1000	224.42	232.83	222.233	215.97	40.53
29-08-2013	195	195	195	195	25000	223.26	232.68	222.367	215.92	42.13
30-08-2013	200	200	196	196	2000	222.58	232.39	222.507	215.75	42.47
02-09-2013	200	200	200	200	50000	221.88	232.09	222.653	215.725	43.86
03-09-2013	225	225	225	225	1500	221.58	231.96	222.953	215.7	51.75
04-09-2013	225	225	225	225	500	221.38	231.83	223.24	215.675	51.75
09-09-2013	200	228	200	228	18500	221.18	231.76	223.553	215.69	52.67
10-09-2013	220	220	220	220	37500	220.92	231.66	223.727	215.675	49.92
11-09-2013	220	250	220	250	517000	221.12	231.86	224.08	215.835	58.64
18-09-2013	240	240	240	240	14000	221.42	232.01	224.327	215.935	55.19
19-09-2013	240	240	238	240	87500	221.62	232.11	224.627	216.035	55.19
23-09-2013	230	250	230	250	443500	222.12	232.21	225.02	216.195	58.05
24-09-2013	250	255	250	250	600000	223.06	232.33	225.407	216.355	58.05
25-09-2013	250	250	250	250	86000	223.5	232.45	225.787	216.53	58.05
26-09-2013	250	250	250	250	34000	223.94	232.65	226.16	216.69	58.05
27-09-2013	250	250	250	250	170000	224.58	232.75	226.527	216.89	58.05
30-09-2013	250	250	250	250	21500	225.18	232.92	226.887	217.115	58.05
01-10-2013	250	250	250	250	51000	225.78	233.07	227.247	217.365	58.05
02-10-2013	250	250	250	250	107000	226.38	233.22	227.58	217.615	58.05
04-10-2013	250	250	250	250	5000	226.38	233.37	227.913	217.865	58.05
07-10-2013	250	250	250	250	110000	226.72	233.52	228.227	218.115	58.05
08-10-2013	250	250	250	250	199500	227.12	233.67	228.493	218.365	58.05
09-10-2013	250	250	250	250	52500	227.72	233.57	228.76	218.665	58.05
11-10-2013	250	250	250	250	32000	228.32	233.67	229.06	218.965	58.05
16-10-2013	250	250	250	250	38000	229.22	233.77	229.327	219.265	58.05
17-10-2013	250	250	250	250	88000	230.12	233.87	229.593	219.565	58.05
21-10-2013	250	250	250	250	151000	231.02	233.97	229.86	219.815	58.05
22-10-2013	250	250	250	250	3427500	231.92	234.12	230.06	220.065	58.05
24-10-2013	250	250	250	250	6000	232.82	234.27	230.26	220.365	58.05
25-10-2013	250	250	250	250	48500	233.72	234.47	230.527	220.665	58.05
28-10-2013	240	250	240	250	100000	234.62	234.74	230.76	220.965	58.05
31-10-2013	250	250	250	250	250000	235.52	234.94	231.06	221.265	58.05
01-11-2013	250	250	250	250	230000	236.42	235.04	231.373	221.565	58.05
04-11-2013	250	250	250	250	197000	237.32	234.94	231.687	221.865	58.05
06-11-2013	250	250	250	250	2000	237.92	234.79	231.987	222.19	58.05
08-11-2013	250	250	250	250	581000	238.42	234.69	232.253	222.515	58.05
18-11-2013	240	240	240	240	700000	238.62	234.61	232.4	222.79	41.26
20-11-2013	230	230	230	230	50000	238.52	234.41	232.533	223.015	31.45
21-11-2013	220	220	220	220	700500	238.26	234.11	232.6	223.19	25.05
25-11-2013	220	220	215	220	535000	237.66	233.83	232.667	223.38	25.05
26-11-2013	220	220	220	220	7500	237.36	233.53	232.747	223.585	25.05
29-11-2013	210	210	210	210	1000000	236.86	233.1	232.78	223.735	19.97
03-12-2013	210	210	200	210	142500	236.06	232.62	232.847	223.885	19.97
04-12-2013	210	210	210	210	37000	235.26	232.12	232.893	224.06	19.97
05-12-2013	215	215	210	210	100000	235.1	231.64	232.96	224.21	19.97
10-12-2013	210	210	210	210	15000	234.6	231.19	233.027	224.37	19.97
18-12-2013	203	215	200	200	149000	234.34	230.69	233.007	224.48	15.43
19-12-2013	210	210	210	210	2000	234.34	230.21	233.073	224.64	32.05
20-12-2013	210	210	210	210	2500	233.54	229.83	233.087	224.805	32.05
23-12-2013	220	228	220	228	433000	233.74	229.66	233.253	225.07	51.82
27-12-2013	220	220	220	220	2015000	234.34	229.38	233.333	225.26	45.48
30-12-2013	233	250	230	250	1246000	235.44	229.35	233.6	225.635	63.50
01-01-2014	233	250	230	250	1246000	236.52	229.55	233.767	226.01	63.50
02-01-2014	250	250	250	250	1030000	237.52	229.7	233.9	226.37	63.50
03-01-2014	245	245	245	245	4500	237.92	229.75	233.947	226.695	59.41
06-01-2014	245	246	243	244	169500	238.3	229.84	233.987	227.005	58.60
07-01-2014	243	245	243	245	516200	238.64	229.91	234.053	227.325	59.20
09-01-2014	240	240	240	240	1250000	239.04	229.98	234.12	227.555	54.91
10-01-2014	235	235	230	230	502000	238.64	229.88	234.12	227.72	47.50
13-01-2014	220	220	220	220	239500	238.24	229.83	234.087	227.805	41.47
16-01-2014	220	220	220	220	250800	237.84	229.73	234.02	227.93	41.47
17-01-2014	221	221	221	221	9100	237.26	229.69	233.893	228.08	42.32
20-01-2014	220	220	220	220	700	236.66	229.86	233.773	228.22	41.67
21-01-2014	220	220	220	220	215200	236.06	229.78	233.653	228.355	41.67
22-01-2014	230	230	230	230	500	235.66	229.8	233.653	228.535	50.50
24-01-2014	220	221	215	216	1000	234.98	229.78	233.493	228.64	41.11
27-01-2014	210	220	210	220	7100	234.38	229.78	233.407	228.76	44.30
28-01-2014	220	220	213	215	5100	233.68	229.73	233.273	228.855	41.29
30-01-2014	210	220	210	220	200300	233.08	229.73	233.173	228.955	45.29
03-02-2014	210	210	210	210	303400	232.28	229.33	233.007	229.005	39.50
04-02-2014	220	220	205	205	502500	231.38	229.05	232.807	229.015	36.95
05-02-2014	208	208	203	203	7300	230.44	228.78	232.593	228.98	35.95
06-02-2014	203	203	203	203	108100	229.5	228.61	232.213	228.945	35.95
07-02-2014	203	209	203	209	302500	228.68	228.5	232.007	228.965	41.45
11-02-2014	215	215	215	215	100	227.98	228.6	231.84	228.99	46.41
13-02-2014	210	210	210	210	80000	227.18	228.65	231.64	228.99	43.13
17-02-2014	210	210	210	210	100000	226.38	228.7	231.44	228.99	43.13
18-02-2014	210	210	210	210	1000	225.58	228.75	231.273	228.94	43.13
19-02-2014	210	210	210	210	1570000	224.78	228.8	231.107	228.89	43.13
20-02-2014	210	210	210	210	100000	223.98	228.85	230.973	228.89	43.13
21-02-2014	210	210	210	210	1374800	223.18	228.9	230.887	228.865	43.13
24-02-2014	210	210	210	210	200	222.38	228.95	230.753	228.89	43.13
26-02-2014	210	210	210	210	100400	221.58	229	230.553	228.925	43.13
27-02-2014	218	218	218	218	1000	220.94	229.13	230.273	229	52.79
03-03-2014	228	228	228	228	500	220.5	229.21	230.027	229.115	61.57
04-03-2014	216	216	216	216	100	219.82	229.12	229.733	229.145	49.64
05-03-2014	212	213	212	213	10500	219.28	228.95	229.5	229.12	47.18
06-03-2014	212	212	210	210	90000	218.88	228.7	229.233	229.12	44.78
14-03-2014	219	220	219	220	400000	218.88	228.57	229.033	229.17	53.29
17-03-2014	220	220	220	220	600	218.88	228.27	228.847	229.22	53.29
18-03-2014	210	220	210	220	96100	218.88	228.12	228.647	229.28	53.29
20-03-2014	219	221	219	219	174200	219.06	227.96	228.42	229.35	52.28
21-03-2014	219	220	219	220	8200	219.26	227.66	228.167	229.45	53.23
24-03-2014	220	220	220	220	541000	219.46	227.36	227.9	229.535	53.23
03-04-2014	220	220	220	220	5800	219.66	227.38	227.647	229.635	53.23
04-04-2014	225	225	220	220	600	219.86	227.23	227.413	229.735	53.23
07-04-2014	220	225	220	225	45600	220.36	227.35	227.247	229.845	58.75
08-04-2014	225	228	225	225	150700	220.66	227.5	227.027	229.97	58.75
10-04-2014	226	226	225	225	493700	220.96	227.25	226.873	230.055	58.75
11-04-2014	225	226	225	225	4300	220.9	227.32	226.74	230.165	58.75
14-04-2014	230	230	230	230	200	221.1	227.72	226.62	230.275	64.41
15-04-2014	225	225	225	225	500000	220.6	228.02	226.433	230.35	56.12
16-04-2014	225	235	225	235	12300	220.3	228.41	226.467	230.4	65.64
17-04-2014	235	235	235	235	15000	220	228.76	226.467	230.425	65.64
21-04-2014	235	235	235	235	100	219.8	228.86	226.433	230.41	65.64
23-04-2014	235	235	235	235	2300	219.62	228.96	226.433	230.395	65.64
25-04-2014	235	235	235	235	55000	219.42	229.03	226.413	230.395	65.64
28-04-2014	236	240	235	237	17600	219.36	229.2	226.44	230.43	67.67
29-04-2014	240	240	240	240	5000	219.56	229.1	226.44	230.48	70.49
30-04-2014	240	240	240	240	1000	219.96	229.1	226.54	230.555	70.49
02-05-2014	235	245	235	245	1200	220.46	229.15	226.64	230.63	74.75
05-05-2014	245	245	245	245	6000	220.94	229.1	226.773	230.655	74.75
06-05-2014	240	245	240	245	548000	221.44	229.05	227.053	230.69	74.75
07-05-2014	242	248	242	248	530000	222	229.03	227.187	230.74	77.21
08-05-2014	240	240	240	240	6700	222.2	228.93	227.267	230.79	60.32
12-05-2014	240	240	240	240	300	222.68	228.83	227.413	230.79	60.32
13-05-2014	245	248	245	248	10600	223.24	228.81	227.6	230.865	68.35
14-05-2014	245	248	240	248	60500	223.9	228.79	227.787	230.93	68.35
16-05-2014	250	260	250	260	5573700	224.7	228.89	228.053	231.055	76.59
19-05-2014	250	254	250	253	295500	225.56	228.92	228.073	231.145	65.82
20-05-2014	253	253	250	250	649600	226.46	228.92	228.187	231.22	61.81
22-05-2014	250	250	250	250	10000	227.4	228.92	228.32	231.295	61.81
23-05-2014	250	250	250	250	100	228.34	228.92	228.52	231.245	61.81
28-05-2014	255	255	255	255	100000	229.26	228.97	228.753	231.32	66.11
30-05-2014	256	256	250	250	322900	229.96	228.97	229.053	231.37	58.96
02-06-2014	250	250	250	250	150200	230.76	228.97	229.353	231.42	58.96
03-06-2014	250	250	250	250	206000	231.56	228.97	229.653	231.47	58.96
04-06-2014	250	250	250	250	403000	232.36	228.97	229.953	231.545	58.96
05-06-2014	258	258	250	258	151000	233.32	229.05	230.307	231.66	66.71
06-06-2014	253	253	250	250	552000	234.12	229.05	230.607	231.76	55.44
10-06-2014	250	255	250	255	7900	235.02	229.1	230.94	231.92	59.99
17-06-2014	240	240	218	230	102200	235.42	228.9	231.107	231.92	38.71
23-06-2014	230	230	230	230	700	235.82	228.7	231.273	231.87	38.71
01-07-2014	230	230	230	230	1200	236.06	228.5	231.44	231.72	38.71
02-07-2014	230	230	230	230	100	236.1	228.3	231.507	231.545	38.71
03-07-2014	220	220	220	220	13400	236.18	228	231.473	231.345	32.50
04-07-2014	220	250	220	250	15100	236.92	228.1	231.607	231.355	55.53
08-07-2014	245	245	245	245	100	237.62	228.25	231.673	231.33	52.33
09-07-2014	245	245	245	245	100	238.12	228.5	231.753	231.305	52.33
10-07-2014	240	240	240	240	200	238.52	228.7	231.687	231.265	49.05
14-07-2014	240	240	240	240	300	238.92	228.9	231.72	231.215	49.05
15-07-2014	235	235	233	233	4200	239.2	229.13	231.707	231.115	44.51
16-07-2014	215	215	215	215	3000	239.1	229.18	231.473	230.9	35.44
17-07-2014	218	218	218	218	4600	239.06	229.26	231.26	230.69	37.72
18-07-2014	223	223	223	223	100	239.12	229.39	231.293	230.515	41.43
22-07-2014	223	223	223	223	4100	239.18	229.52	231.213	230.355	41.43
23-07-2014	230	230	230	230	200	239.28	229.82	231.327	230.255	46.59
24-07-2014	230	231	225	230	79400	239.38	230.02	231.46	230.115	46.59
05-08-2014	230	230	230	230	28100	239.48	230.22	231.327	230.025	46.59
07-08-2014	230	230	230	230	355000	239.58	230.24	231.407	229.95	46.59
20-08-2014	230	230	230	230	2900	239.58	230.34	231.673	229.86	46.59
21-08-2014	229	230	229	230	107900	239.68	230.14	231.907	229.745	46.59
22-08-2014	230	230	230	230	300	239.58	229.94	232.133	229.745	46.59
28-08-2014	215	220	215	220	111500	239.28	229.64	232.267	229.67	38.46
29-08-2014	220	220	220	220	250000	238.98	229.39	232.233	229.57	38.46
02-09-2014	210	210	210	210	138600	238.48	229.05	232.133	229.445	31.98
03-09-2014	213	213	210	210	4300	237.98	228.7	232.013	229.305	31.98
04-09-2014	220	220	220	220	4500	237.64	228.5	232.013	229.24	43.09
08-09-2014	220	220	220	220	100	237.24	228.4	231.813	229.14	43.09
10-09-2014	220	220	220	220	24800	236.84	228.4	231.68	229.115	43.09
11-09-2014	221	221	221	221	7000	236.36	228.41	231.553	229.07	44.23
15-09-2014	221	221	220	220	50000	235.86	228.4	231.353	229.045	43.30
17-09-2014	221	221	221	221	200	235.38	228.41	231.16	229.135	44.56
18-09-2014	221	221	221	221	2000	234.84	228.42	230.967	229.1	44.56
23-09-2014	220	220	220	220	92000	234.44	228.32	230.767	229.06	43.44
24-09-2014	218	218	218	218	100000	234	228.34	230.553	229.06	41.21
25-09-2014	218	218	218	218	100500	233.4	228.32	230.34	229.05	41.21
30-09-2014	208	210	208	210	21000	232.64	228.27	230.073	229	33.29
01-10-2014	210	210	200	210	306500	231.64	228.17	229.807	228.95	33.29
02-10-2014	210	210	210	210	2000000	230.78	228.17	229.54	228.75	33.29
03-10-2014	208	208	208	208	30200	229.94	228.2	229.26	228.625	31.40
07-10-2014	210	210	210	210	115000	229.14	228.27	228.993	228.525	35.35
08-10-2014	210	210	210	210	100	228.34	228.34	228.727	228.475	35.35
09-10-2014	210	210	210	210	40000	227.44	228.35	228.46	228.425	35.35
15-10-2014	210	210	200	200	19500	226.44	228.2	228.127	228.4	26.01
20-10-2014	200	200	200	200	50000	225.44	228.1	227.793	228.375	26.01
23-10-2014	201	201	200	200	5200	224.44	228	227.46	228.35	26.01
28-10-2014	210	210	210	210	1427700	223.64	228	227.193	228.375	44.37
29-10-2014	210	210	210	210	53100	222.68	228	226.927	228.4	44.37
30-10-2014	210	210	210	210	950000	221.88	228	226.66	228.425	44.37
31-10-2014	210	210	210	210	20000	220.98	228	226.393	228.45	44.37
03-11-2014	210	210	210	210	60000	220.58	228	226.127	228.475	44.37
04-11-2014	210	210	210	210	10000	220.18	228	225.86	228.5	44.37
06-11-2014	205	205	200	200	20500	219.58	227.82	225.527	228.475	31.99
07-11-2014	205	205	200	200	336400	218.98	227.54	225.193	228.375	31.99
10-11-2014	200	210	200	200	122400	218.58	227.38	224.86	228.25	31.99
11-11-2014	208	208	200	200	64700	217.58	227.25	224.593	228.1	31.99
12-11-2014	205	205	205	205	15500	216.78	227.2	224.427	227.95	42.73
13-11-2014	205	205	205	205	1313400	215.98	227.05	224.327	227.81	42.73
14-11-2014	210	210	205	205	323900	215.28	226.9	224.227	227.585	42.73
18-11-2014	205	210	205	210	4500	214.68	226.8	224.16	227.46	52.17
25-11-2014	215	215	215	215	55000	214.32	226.76	224.193	227.36	59.38
26-11-2014	215	215	215	215	10000	214.32	226.71	224.227	227.185	59.38
28-11-2014	220	230	220	230	18900	214.56	226.81	224.36	227.085	73.35
02-12-2014	220	221	220	221	7100	214.52	226.82	224.433	227.1	60.01
03-12-2014	221	221	221	221	5000	214.48	226.83	224.507	227.03	60.01
04-12-2014	230	230	225	230	1468000	214.48	226.88	224.707	227.115	66.98
05-12-2014	230	230	230	230	686200	214.48	226.93	224.84	227.215	66.98
08-12-2014	230	230	228	230	632500	214.48	226.98	224.973	227.115	66.98
09-12-2014	230	230	230	230	175000	214.48	227.03	224.987	227.175	66.98
10-12-2014	230	230	230	230	30900	214.48	227.03	225.053	227.375	66.98
11-12-2014	230	230	230	230	6400	214.48	227.08	224.92	227.55	66.98
12-12-2014	230	235	230	235	1057700	214.58	227.08	224.82	227.745	71.31
15-12-2014	230	234	230	230	151900	214.78	227.03	224.687	227.895	62.48
16-12-2014	230	233	230	230	139800	214.98	226.98	224.587	227.92	62.48
17-12-2014	231	231	230	230	150500	215.38	226.93	224.493	227.945	62.48
18-12-2014	230	231	230	230	250300	215.78	226.88	224.393	227.955	62.48
19-12-2014	233	243	231	240	293100	216.18	226.91	224.393	228.055	71.85
22-12-2014	235	250	235	245	337800	216.68	226.96	224.493	228.03	75.19
23-12-2014	245	250	245	248	322400	217.24	227.04	224.68	228.07	76.96
24-12-2014	250	255	248	250	184700	217.82	227.09	224.88	228.12	78.08
29-12-2014	250	250	250	250	8000	218.42	227.14	225.073	228.12	78.08
30-12-2014	260	260	251	251	6600	219.02	227.2	225.28	228.125	78.68
02-01-2015	259	259	255	255	10500	219.7	227.27	225.513	228.15	80.93
05-01-2015	240	240	240	240	1200	220.1	227.27	225.58	228.1	56.73
06-01-2015	240	240	240	240	7600	220.54	227.27	225.74	228.05	56.73
07-01-2015	240	240	240	240	1300	220.98	227.19	225.873	228	56.73
08-01-2015	240	240	240	240	25200	221.58	227.11	226.04	227.95	56.73
09-01-2015	240	240	240	240	1355300	222.18	226.91	226.173	227.9	56.73
12-01-2015	240	240	240	240	1435000	222.78	226.78	226.373	227.85	56.73
13-01-2015	233	255	233	255	829700	223.72	226.83	226.707	227.875	70.49
14-01-2015	255	255	255	255	53700	224.62	226.88	227.053	227.9	70.49
15-01-2015	250	250	250	250	457500	225.42	226.88	227.367	227.9	62.78
16-01-2015	255	255	255	255	11000	226.32	226.88	227.673	227.925	66.70
20-01-2015	250	255	250	255	650000	227.42	226.93	227.94	227.95	66.70
21-01-2015	255	255	255	255	55800	228.52	226.98	228.24	227.975	66.70
27-01-2015	250	251	250	251	26500	229.54	226.99	228.513	227.98	60.34
28-01-2015	250	250	250	250	10000	230.34	226.99	228.78	227.98	58.83
30-01-2015	258	258	253	255	25000	231.24	226.96	229.08	228.005	63.72
02-02-2015	255	265	255	265	1037600	232.34	227.11	229.447	228.08	71.11
03-02-2015	270	280	270	280	200500	233.74	227.36	229.913	228.23	78.26
10-02-2015	255	255	240	240	160000	234.34	227.46	230.113	228.18	45.74
16-02-2015	273	280	273	280	25000	235.74	227.96	230.58	228.33	62.52
17-02-2015	270	275	270	275	25000	237.24	228.41	230.96	228.455	60.02
18-02-2015	273	275	273	275	34800	238.74	228.86	231.273	228.58	60.02
20-02-2015	273	273	270	270	18000	240.14	229.36	231.633	228.68	57.36
27-02-2015	270	270	270	270	10800	241.54	229.56	232.013	228.83	57.36
03-03-2015	270	270	270	270	10700	242.84	229.81	232.413	229.03	57.36
05-03-2015	260	260	260	260	2700	243.94	229.96	232.68	229.23	51.65
06-03-2015	253	260	253	260	10200	245.04	230.16	232.947	229.43	51.65
09-03-2015	260	270	260	260	11000	246.04	230.36	233.213	229.63	51.65
10-03-2015	260	260	260	260	352700	246.94	230.63	233.487	229.88	51.65
11-03-2015	260	260	260	260	1400	247.84	231.08	233.753	230.13	51.65
12-03-2015	260	260	260	260	20000	248.44	231.5	234.02	230.38	51.65
13-03-2015	260	260	260	260	4000	249.22	231.87	234.287	230.63	51.65
16-03-2015	260	260	260	260	200	250	232.24	234.553	230.88	51.65
17-03-2015	260	260	260	260	8800	250.6	232.54	234.787	231.18	51.65
18-03-2015	259	260	259	260	300	251.2	232.84	235.02	231.43	51.65
20-03-2015	255	255	255	255	100	251.7	233.09	235.22	231.655	46.76
23-03-2015	255	255	255	255	100	252.2	233.34	235.42	231.79	46.76
24-03-2015	255	255	255	255	12500	252.7	233.59	235.587	231.965	46.76
25-03-2015	255	255	253	255	2600	253.2	233.84	235.787	231.99	46.76
26-03-2015	254	254	253	253	400	253.56	234.07	235.907	232.005	44.50
27-03-2015	253	253	253	253	3000	254.02	234.4	236.027	232.02	44.50
30-03-2015	255	268	255	255	415400	254.52	234.75	236.16	232.07	47.45
07-04-2015	255	255	255	255	200	255.02	235.2	236.293	232.125	47.45
09-04-2015	260	260	260	260	300	255.62	235.7	236.46	232.2	54.47
10-04-2015	268	268	268	268	100	256.18	236.18	236.667	232.34	62.99
15-04-2015	268	270	268	270	329700	256.68	236.68	236.867	232.54	64.77
16-04-2015	270	270	270	270	285500	257.12	237.18	237.067	232.79	64.77
17-04-2015	278	278	270	273	754700	257.58	237.7	237.253	233.055	67.48
20-04-2015	278	278	273	273	1600	258.04	238.23	237.44	233.315	67.48
21-04-2015	270	275	270	275	12200	258.52	238.77	237.64	233.59	69.31
22-04-2015	275	275	270	270	1431700	258.82	239.26	237.787	233.84	60.20
23-04-2015	270	270	270	270	264000	259.42	239.76	237.987	234.04	60.20
24-04-2015	270	270	270	270	241600	260.02	240.28	238.187	234.31	60.20
27-04-2015	270	270	270	270	431900	260.62	240.8	238.333	234.56	60.20
28-04-2015	270	270	270	270	1702600	261.22	241.4	238.48	234.835	60.20
29-04-2015	270	270	270	270	2171000	261.82	242	238.547	235.085	60.20
30-04-2015	270	270	270	270	2160900	262.42	242.6	238.66	235.385	60.20
04-05-2015	270	270	270	270	195000	262.72	243.22	238.793	235.71	60.20
05-05-2015	270	270	270	270	2600	263.02	243.82	238.927	236.045	60.20
06-05-2015	270	270	270	270	500	263.42	244.42	239.06	236.38	60.20
11-05-2015	277	280	277	280	18500	263.92	245.12	239.227	236.735	74.35
13-05-2015	275	275	275	275	5400	264.32	245.87	239.393	237.035	62.40
15-05-2015	265	265	265	265	374600	264.52	246.52	239.493	237.31	46.36
19-05-2015	265	265	265	265	20700	264.8	247.17	239.593	237.585	46.36
20-05-2015	265	265	265	265	6300	265.1	247.72	239.693	237.86	46.36
21-05-2015	270	270	270	270	358700	265.4	248.32	239.773	238.16	53.78
22-05-2015	270	270	270	270	322000	265.5	248.92	239.907	238.46	53.78
25-05-2015	270	270	270	270	307500	265.3	249.52	240.007	238.76	53.78
26-05-2015	270	270	270	270	137900	265.9	250.12	240.273	239.06	53.78
27-05-2015	260	270	260	270	109500	265.7	250.72	240.54	239.36	53.78
29-05-2015	260	260	260	260	108000	265.4	251.32	240.74	239.57	38.39
05-06-2015	260	260	260	260	10000	265.1	251.92	240.94	239.73	38.39
12-06-2015	260	260	260	260	87000	264.9	252.52	241.207	239.95	38.39
17-06-2015	250	260	250	260	58500	264.7	253.12	241.273	240.185	38.39
18-06-2015	260	260	260	260	300000	264.5	253.67	241.373	240.435	38.39
19-06-2015	260	260	260	260	57500	264.5	254.22	241.473	240.635	38.39
22-06-2015	260	260	260	260	445400	264.5	254.77	241.607	240.835	38.39
23-06-2015	260	260	260	260	350600	264.5	255.27	241.74	241.035	38.39
24-06-2015	260	260	260	260	1000000	264.5	255.72	241.92	241.24	38.39
25-06-2015	260	260	260	260	775200	264.5	256.17	242.22	241.44	38.39
26-06-2015	260	260	260	260	65000	264.5	256.47	242.5	241.64	38.39
29-06-2015	260	260	260	260	110000	264.5	256.86	242.747	241.84	38.39
30-06-2015	260	260	260	260	486800	264.5	257.25	242.993	242.04	38.39
01-07-2015	260	260	260	260	230000	264.5	257.55	243.193	242.215	38.39
02-07-2015	260	260	260	260	329100	264.5	257.85	243.393	242.39	38.39
03-07-2015	260	260	260	260	70000	264.6	258.15	243.593	242.565	38.39
07-07-2015	260	260	260	260	51500	264.7	258.45	243.793	242.74	38.39
08-07-2015	260	260	260	260	2078500	264.8	258.75	243.993	242.89	38.39
09-07-2015	260	260	260	260	251500	264.9	259.05	244.193	243.065	38.39
13-07-2015	260	260	260	260	1096100	265.04	259.3	244.393	243.19	38.39
14-07-2015	260	260	260	260	123200	265.18	259.6	244.66	243.315	38.39
15-07-2015	250	260	250	260	10500	265.28	259.9	244.927	243.44	38.39
22-07-2015	260	260	260	260	1000	265.38	260.2	245.26	243.565	38.39
24-07-2015	260	260	260	260	1000	265.38	260.5	245.593	243.69	38.39
27-07-2015	260	260	260	260	578700	265.22	260.7	245.86	243.805	38.39
28-07-2015	260	260	260	260	60000	265.02	260.85	246.127	243.905	38.39
29-07-2015	260	260	260	260	60000	264.82	260.97	246.393	244.005	38.39
31-07-2015	260	260	260	260	400	264.56	261.07	246.653	244.08	38.39
03-08-2015	260	260	259	260	60000	264.3	261.17	246.92	244.155	38.39
04-08-2015	260	260	255	260	180000	264	261.26	247.18	244.23	38.39
05-08-2015	260	260	260	260	60000	263.8	261.31	247.44	244.29	38.39
06-08-2015	260	260	255	260	60200	263.6	261.51	247.707	244.39	38.39
07-08-2015	260	260	260	260	59700	263.4	261.71	247.987	244.49	38.39
10-08-2015	260	260	255	260	60000	263.2	261.91	248.267	244.55	38.39
12-08-2015	255	255	255	255	200	262.9	262.06	248.567	244.585	13.82
14-08-2015	255	255	255	255	5000	262.6	262.21	248.867	244.56	13.82
19-08-2015	255	255	255	255	5000	262.3	262.36	249.167	244.57	13.82
20-08-2015	260	260	255	255	9900	262	262.36	249.48	244.595	13.82
21-08-2015	255	255	255	255	100000	261.7	262.36	249.78	244.62	13.82
24-08-2015	250	250	250	250	180500	261.3	262.36	250.047	244.62	7.17
26-08-2015	250	250	250	250	100	260.7	262.31	250.313	244.595	7.17
27-08-2015	250	253	250	253	398000	260.26	262.29	250.667	244.61	30.45
28-08-2015	250	250	250	250	150400	259.96	262.24	251	244.61	23.98
03-09-2015	250	250	250	250	250000	259.66	262.23	251.333	244.61	23.98
07-09-2015	250	250	250	250	100	259.36	262.23	251.6	244.61	23.98
22-09-2015	250	255	250	253	3348300	259.02	262.21	251.887	244.585	39.93
28-09-2015	255	255	255	255	200	258.72	262.11	252.187	244.61	47.80
29-09-2015	250	250	250	250	200	258.32	261.81	252.453	244.585	35.34
30-09-2015	250	300	250	300	251600	258.92	262.41	253.053	244.935	83.02
12-10-2015	295	295	295	295	400	259.42	262.56	253.62	245.26	76.91
20-10-2015	266	266	266	266	20100	259.54	262.47	254.06	245.44	52.70
21-10-2015	265	265	261	261	5600	259.56	262.33	254.467	245.595	49.79
22-10-2015	260	265	253	265	749200	259.66	262.28	254.9	245.82	52.07
23-10-2015	267	273	259	273	132300	259.92	262.31	255.387	245.935	56.34
26-10-2015	273	273	265	270	242400	260.12	262.31	255.82	246.06	54.38
27-10-2015	250	250	250	250	3400	259.92	262.21	256.12	246.085	43.53
28-10-2015	260	260	260	260	90300	259.92	262.21	256.487	246.185	49.01
03-11-2015	260	260	260	260	2400	259.92	262.21	256.82	246.285	49.01
10-11-2015	260	260	240	250	31700	259.72	262.11	257.053	246.37	44.05
11-11-2015	260	265	260	261	53400	259.74	262.12	257.36	246.6	50.04
16-11-2015	270	270	270	270	100	259.94	262.22	257.627	246.86	54.34
18-11-2015	270	275	270	275	895900	260.24	262.37	257.987	247.12	56.58
20-11-2015	270	275	270	275	535000	260.54	262.52	258.347	247.38	56.58
23-11-2015	280	280	275	275	292200	260.84	262.67	258.647	247.605	56.58
24-11-2015	275	275	270	275	1501000	261.14	262.82	258.947	247.83	56.58
25-11-2015	275	275	275	275	700	261.44	263.02	259.247	248.055	56.58
27-11-2015	270	275	270	270	600000	261.64	263.17	259.513	248.255	52.83
30-11-2015	260	260	260	260	100	261.64	263.22	259.713	248.405	46.23
02-12-2015	248	248	248	248	300	261.4	263.15	259.833	248.495	39.80
03-12-2015	250	250	250	250	300	261.2	263.12	259.933	248.595	41.27
08-12-2015	250	250	250	250	100	261	263.09	260.067	248.745	41.27
10-12-2015	260	260	250	250	9500	260.8	263.04	260.2	248.895	41.27
11-12-2015	238	240	238	240	200	260.4	262.89	260.267	249.045	35.82
14-12-2015	250	250	250	250	2600	260.2	262.79	260.4	249.245	43.81
21-12-2015	240	240	240	240	100	259.8	262.51	260.4	249.345	38.63
29-12-2015	280	280	280	280	300	260.2	262.61	260.633	249.645	59.33
06-01-2016	253	260	253	260	200	260.2	262.51	260.713	249.845	50.21
08-01-2016	260	260	260	260	400	260.2	262.38	260.78	250.04	50.21
11-01-2016	260	260	260	260	505200	260.2	262.25	260.847	250.24	50.21
13-01-2016	260	260	260	260	300	260.2	262.1	260.907	250.435	50.21
19-01-2016	270	270	270	270	46800	260.4	262.1	261.007	250.68	54.88
20-01-2016	270	270	270	270	600	260.6	262.1	261.207	250.93	54.88
10-02-2016	270	270	270	270	2500	260.8	262.1	261.407	251.19	54.88
11-02-2016	270	270	270	270	1200	261	262.1	261.607	251.45	54.88
23-02-2016	270	270	270	270	97500	261.3	262.1	261.807	251.75	54.88
24-02-2016	270	270	270	270	154200	261.6	262.1	262.007	252.05	54.88
11-03-2016	280	280	280	280	100	262.1	262.2	262.273	252.4	60.63
14-03-2016	280	280	280	280	1000000	262.6	262.3	262.44	252.76	60.63
15-03-2016	255	257	255	257	14300	262.64	262.17	262.453	252.995	45.24
17-03-2016	275	275	272	272	90000	263.08	262.19	262.6	253.305	53.53
22-03-2016	271	272	271	272	90000	263.52	262.11	262.713	253.615	53.53
23-03-2016	275	275	270	275	165000	263.96	262.11	262.847	253.99	55.10
28-03-2016	280	280	280	280	600	264.56	262.26	263.013	254.39	57.68
29-03-2016	280	280	280	280	400	265.16	262.41	263.207	254.79	57.68
05-04-2016	279	280	270	270	400	265.56	262.46	263.34	255.09	50.90
07-04-2016	270	270	260	260	5300	265.7	262.36	263.373	255.34	45.19
12-04-2016	250	260	250	260	600	265.8	262.26	263.34	255.59	45.19
14-04-2016	260	260	260	260	20000	266	262.16	263.207	255.84	45.19
15-04-2016	260	260	260	260	370200	265.2	262.06	263.34	256.09	45.19
19-04-2016	260	260	260	260	500	264.5	261.96	263.207	256.34	45.19
22-04-2016	260	260	260	260	100	264.38	261.96	263.107	256.64	45.19
27-04-2016	260	260	260	260	2000	264.36	261.96	263.007	256.94	45.19
28-04-2016	260	260	255	260	10100	264.26	261.96	262.94	257.24	45.19
02-05-2016	255	270	255	260	250800	264	261.96	262.873	257.54	45.19
03-05-2016	256	259	237	237	500	263.34	261.73	262.653	257.7	30.07
04-05-2016	259	259	250	259	1300	263.52	261.72	262.647	257.97	48.00
09-05-2016	260	261	260	260	20200	263.52	261.72	262.647	258.245	48.64
10-05-2016	260	260	260	260	100000	263.52	261.72	262.647	258.495	48.64
11-05-2016	260	260	260	260	28800	263.72	261.72	262.647	258.72	48.64
12-05-2016	260	260	260	260	785700	263.7	261.72	262.647	258.945	48.64
13-05-2016	260	260	260	260	742200	263.5	261.72	262.647	259.095	48.64
16-05-2016	260	260	260	260	600	263.2	261.72	262.647	259.29	48.64
17-05-2016	260	260	260	260	26400	262.9	261.72	262.647	259.485	48.64
18-05-2016	260	260	250	250	33300	262.4	261.62	262.58	259.585	40.26
19-05-2016	260	260	250	250	3500	261.9	261.52	262.513	259.685	40.26
20-05-2016	250	260	245	260	52800	261.6	261.52	262.547	259.835	50.21
23-05-2016	260	260	257	260	4001700	261.4	261.52	262.58	259.985	50.21
25-05-2016	262	262	262	262	100	261.44	261.54	262.627	260.145	52.06
26-05-2016	250	250	250	250	100	261.48	261.44	262.593	260.245	41.97
27-05-2016	241	246	241	246	600	261.4	261.3	262.547	260.3	39.24
30-05-2016	247	247	247	247	200	261.34	261.17	262.507	260.385	40.29
01-06-2016	246	267	246	267	25800	261.68	261.24	262.587	260.57	56.44
08-06-2016	250	250	241	241	6200	261.7	261.05	262.493	260.625	40.94
09-06-2016	245	245	245	245	10000	261.6	260.9	262.393	260.7	43.51
10-06-2016	256	256	256	256	200	261.92	260.86	262.313	260.78	49.96
13-06-2016	255	255	246	247	2800	261.26	260.73	262.16	260.79	45.39
14-06-2016	245	245	240	241	2700	260.88	260.54	261.967	260.755	42.60
15-06-2016	245	245	245	245	1500	260.58	260.39	261.78	260.73	45.03
16-06-2016	240	241	240	240	172500	260.18	260.19	261.56	260.68	42.60
17-06-2016	246	246	246	246	100	259.9	260.05	261.367	260.655	46.34
20-06-2016	246	260	246	260	55600	259.7	260.05	261.3	260.68	53.89
21-06-2016	260	260	260	260	60600	259.5	260.05	261.233	260.78	53.89
22-06-2016	265	265	262	265	461600	259.4	260.1	261.2	260.905	56.43
28-06-2016	270	275	269	270	338400	259.4	260.2	261.2	261.055	58.87
29-06-2016	271	271	271	271	1000	259.42	260.36	261.207	261.21	59.36
11-07-2016	270	270	270	270	69300	259.42	260.51	261.207	261.36	58.60
13-07-2016	250	270	250	270	300	259.22	260.66	261.207	261.51	58.60
15-07-2016	270	270	270	270	200	259.02	260.81	261.207	261.585	58.60
20-07-2016	270	270	270	270	200400	259.28	260.96	261.207	261.66	58.60
21-07-2016	270	270	270	270	53600	259.24	261.16	261.207	261.76	58.60
22-07-2016	270	270	270	270	50000	259.2	261.36	261.14	261.835	58.60
25-07-2016	270	270	270	270	150000	259.1	261.53	261.107	261.91	58.60
26-07-2016	270	270	270	270	100	258.9	261.73	261.14	261.985	58.60
27-07-2016	280	280	270	270	30900	258.7	261.93	261.173	262.08	58.60
28-07-2016	271	271	270	270	400	258.7	262.13	261.207	262.18	58.60
29-07-2016	270	270	270	270	130000	258.9	262.3	261.207	262.255	58.60
01-08-2016	270	275	270	270	164600	259.1	262.45	261.207	262.28	58.60
03-08-2016	260	280	260	280	6500	259.5	262.75	261.273	262.28	68.36
04-08-2016	275	275	275	275	100	259.8	262.5	261.307	262.455	60.66
10-08-2016	275	275	270	270	1300	260	262.25	261.307	262.405	54.10
11-08-2016	275	280	275	280	72000	260.4	262.39	261.44	262.43	62.77
12-08-2016	270	280	270	280	35800	260.8	262.58	261.573	262.455	62.77
15-08-2016	280	280	270	280	1400	261.2	262.73	261.707	262.505	62.77
18-08-2016	270	270	270	270	60000	261.4	262.7	261.773	262.505	50.79
19-08-2016	270	270	270	270	700	262.06	262.7	261.84	262.505	50.79
22-08-2016	275	275	275	275	100	262.38	262.95	261.94	262.58	55.69
23-08-2016	290	290	280	280	1035700	262.78	263.15	262.073	262.68	59.99
24-08-2016	280	281	280	281	309900	263.2	263.36	262.213	262.785	60.81
29-08-2016	285	290	285	286	118800	263.72	263.72	262.387	262.915	64.69
30-08-2016	286	286	286	286	25000	264.24	263.97	262.56	263.045	64.69
31-08-2016	287	287	286	286	310000	264.76	264.13	262.733	263.175	64.69
01-09-2016	287	287	287	287	170200	265.3	264.25	262.913	263.31	65.55
05-09-2016	290	290	290	290	10500	265.9	264.4	263.113	263.46	68.04
06-09-2016	290	301	290	300	4240400	266.9	264.65	263.38	263.66	74.64
07-09-2016	300	300	299	300	282300	267.9	264.9	263.647	263.86	74.64
08-09-2016	300	305	300	305	302600	268.8	265.2	263.947	264.11	77.35
09-09-2016	300	300	300	300	300000	269.6	265.5	264.213	264.335	69.37
13-09-2016	299	299	299	299	3000	270.34	265.89	264.473	264.555	67.86
14-09-2016	299	299	299	299	5500	271.32	266.4	264.733	264.775	67.86
16-09-2016	300	300	300	300	13300	272.4	266.9	265	265.01	68.65
20-09-2016	300	305	300	305	3440000	273.56	267.45	265.3	265.27	72.32
21-09-2016	305	305	300	305	249400	274.32	268	265.6	265.52	72.32
22-09-2016	300	305	300	304	223500	275.58	268.64	265.893	265.765	70.41
23-09-2016	304	310	304	310	50100	276.88	269.24	266.227	266.015	74.72
27-09-2016	300	300	300	300	100	277.76	269.84	266.493	266.175	59.22
28-09-2016	310	320	310	320	254900	279.22	270.24	266.893	266.425	71.81
29-09-2016	330	330	320	320	251700	280.8	270.84	267.293	266.675	71.81
30-09-2016	320	330	320	330	100100	282.5	271.54	267.76	266.96	76.10
03-10-2016	330	330	330	330	1000	284.3	272.24	268.227	267.245	76.10
04-10-2016	330	340	330	340	402300	286.18	273.04	268.76	267.57	79.68
05-10-2016	340	340	340	340	48000	287.78	273.74	269.293	267.92	79.68
06-10-2016	312	312	312	312	32000	288.82	274.16	269.64	268.13	53.61
07-10-2016	313	313	312	312	218000	289.76	274.58	269.987	268.34	53.61
13-10-2016	330	330	330	330	500	290.96	275.18	270.453	268.64	62.70
19-10-2016	330	330	330	330	102000	292.14	275.78	270.953	268.94	62.70
20-10-2016	330	330	330	330	500	293.34	276.38	271.453	269.24	62.70
24-10-2016	330	330	330	330	1800	294.54	276.88	271.953	269.54	62.70
27-10-2016	330	330	330	330	1800	295.74	277.38	272.453	269.84	62.70
31-10-2016	340	340	340	340	300	297.14	278.21	273.02	270.19	67.79
01-11-2016	340	340	340	340	1000	298.54	278.89	273.62	270.54	67.79
02-11-2016	340	340	340	340	208700	299.94	279.57	274.22	270.84	67.79
04-11-2016	345	345	345	345	2400	301.44	280.27	274.833	271.19	70.31
08-11-2016	340	340	340	340	170300	302.84	280.87	275.433	271.565	64.84
10-11-2016	330	330	330	330	4000	304.04	281.37	275.967	271.89	55.52
11-11-2016	330	330	320	320	15300	305.04	281.87	276.433	272.165	48.08
17-11-2016	320	320	320	320	3000	306.04	282.47	276.88	272.415	48.08
23-11-2016	330	330	320	320	2900	307.04	283.07	277.313	272.665	48.08
24-11-2016	325	325	324	325	1100	307.94	283.72	277.813	272.94	52.09
25-11-2016	325	350	325	350	2000	309.44	284.62	278.147	273.34	66.16
28-11-2016	350	359	350	350	88200	311.04	285.52	278.513	273.74	66.16
29-11-2016	350	350	350	350	20000	312.44	286.42	279.073	274.19	66.16
01-12-2016	349	349	349	349	12600	313.82	287.31	279.66	274.635	65.20
02-12-2016	349	349	349	349	700	315.2	288.2	280.22	275.08	65.20
05-12-2016	345	350	345	350	7700	316.8	289.1	280.733	275.53	65.78
06-12-2016	350	350	350	350	5500	318.4	290.23	281.267	275.98	65.78
08-12-2016	350	360	350	350	11900	319.9	291.14	281.933	276.43	65.78
13-12-2016	350	350	350	350	5500	321.3	292.04	282.533	276.88	65.78
15-12-2016	350	350	350	350	200	322.68	292.94	283.133	277.33	65.78
19-12-2016	350	350	350	350	100	323.96	293.84	283.8	277.78	65.78
20-12-2016	350	350	350	350	100	325.24	294.74	284.393	278.23	65.78
21-12-2016	350	350	350	350	500	326.52	295.64	284.927	278.68	65.78
30-12-2016	350	350	350	350	100	327.78	296.54	285.427	279.13	65.78
04-01-2017	340	340	320	330	1200	328.58	297.24	285.793	279.48	40.04
05-01-2017	330	345	310	345	5300	329.48	298.19	286.26	279.905	54.44
09-01-2017	350	355	350	355	800	330.58	299.24	286.793	280.38	61.14
10-01-2017	330	330	330	330	200	331.08	299.94	287.16	280.73	43.80
11-01-2017	330	350	330	350	900	332.08	300.84	287.693	281.18	54.84
30-01-2017	350	350	350	350	3400	333.1	301.72	288.293	281.63	54.84
31-01-2017	350	355	345	345	12300	334.02	302.67	288.94	282.055	51.88
01-02-2017	345	345	345	345	200	334.92	303.66	289.573	282.48	51.88
03-02-2017	345	345	340	340	300	335.62	304.59	290.173	282.88	48.83
06-02-2017	330	335	330	335	30100	336.22	305.27	290.74	283.255	45.92
07-02-2017	350	360	350	360	246800	337.34	306.46	291.54	283.755	59.05
08-02-2017	350	350	350	350	6000	338.14	307.51	292.207	284.205	53.46
13-02-2017	350	350	350	350	19000	339.14	308.45	292.94	284.655	53.46
14-02-2017	355	360	355	360	3000	339.94	309.58	293.473	285.155	58.07
17-02-2017	350	355	350	355	700	340.64	310.72	294.107	285.63	55.13
20-02-2017	360	379	360	379	67600	341.62	312.06	294.9	286.225	64.43
21-02-2017	360	360	360	360	40000	342.22	313.26	295.567	286.725	54.75
24-02-2017	360	380	360	380	3600	343.02	314.6	296.367	287.325	61.34
01-03-2017	360	360	355	360	167300	343.42	315.6	296.967	287.825	53.03
02-03-2017	370	370	370	370	40000	344.58	316.7	297.633	288.375	56.22
03-03-2017	380	400	380	400	28300	346.34	318.05	298.5	289.075	64.11
10-03-2017	400	400	390	400	1000	347.74	319.35	299.367	289.775	64.11
14-03-2017	400	500	400	489	71700	350.92	321.53	300.827	290.945	77.84
16-03-2017	488	488	488	488	2500	354.08	323.71	302.28	292.11	77.48
17-03-2017	400	400	400	400	20000	355.48	325.01	303.08	292.835	53.93
20-03-2017	402	450	402	450	300	357.88	326.81	304.213	293.81	61.15
27-03-2017	450	450	450	450	500	360.08	328.61	305.5	294.785	61.15
29-03-2017	479	479	479	479	1500	362.86	330.7	306.88	295.93	64.86
03-04-2017	478	478	478	478	2500	365.62	332.78	308.253	297.07	64.63
04-04-2017	451	470	451	470	8500	368.12	334.78	309.553	298.155	62.72
05-04-2017	470	470	470	470	300	370.72	336.78	310.82	299.255	62.72
06-04-2017	370	420	370	420	13700	372.52	338.28	311.753	300.105	51.67
07-04-2017	420	420	420	420	5500	374.52	339.78	312.753	300.955	51.67
11-04-2017	420	450	420	450	600	377.12	341.58	314.02	301.94	56.95
12-04-2017	450	450	400	400	5100	378.72	342.88	314.953	302.665	47.61
13-04-2017	410	410	410	410	2500	380.42	344.18	315.953	303.465	49.40
17-04-2017	425	425	425	425	800	381.92	345.68	317.053	304.09	52.04
20-04-2017	430	430	430	430	1400	383.52	347.28	318.187	304.765	52.92
21-04-2017	430	430	430	430	100	385.12	348.78	319.32	305.585	52.92
25-04-2017	456	479	456	479	6300	387.72	350.77	320.78	306.675	61.07
26-04-2017	470	510	470	510	397600	390.94	353.07	322.447	307.9	65.17
27-04-2017	510	530	500	510	1893200	394.14	355.47	324.113	309.085	65.17
02-05-2017	510	510	500	500	501300	397.14	357.77	325.867	310.235	62.70
03-05-2017	500	500	462	462	600	399.38	359.64	327.22	311.295	54.27
04-05-2017	470	470	470	470	300	401.78	361.54	328.62	312.345	55.62
08-05-2017	470	500	470	500	600	404.78	363.73	330.22	313.545	60.36
09-05-2017	495	495	495	495	1100	407.68	365.82	331.787	314.77	59.22
10-05-2017	490	490	450	461	10500	409.9	367.57	333.127	315.77	52.06
12-05-2017	461	461	461	461	1000	412.12	369.32	334.467	316.725	52.06
17-05-2017	450	460	450	460	22300	414.32	371.05	335.8	317.65	51.85
18-05-2017	450	460	450	460	800	416.92	372.75	337.133	318.575	51.85
19-05-2017	490	500	490	500	14400	420.02	374.75	338.8	319.7	59.56
22-05-2017	480	490	480	490	43400	422.72	376.65	340.4	320.775	57.09
23-05-2017	490	500	490	500	1656000	426.12	378.6	342	321.9	58.92
24-05-2017	500	510	500	510	318100	429.32	380.7	343.667	323.1	60.72
26-05-2017	500	503	490	500	381600	432.32	382.71	345.253	324.3	57.99
29-05-2017	500	520	500	510	257800	435.62	384.82	346.987	325.61	59.93
30-05-2017	493	500	480	500	330300	438.72	386.82	348.68	326.86	57.08
31-05-2017	510	515	505	515	261100	442.22	388.92	350.467	328.185	60.14
02-06-2017	515	515	500	500	4100	445.52	390.87	352.02	329.435	55.86
05-06-2017	520	525	520	520	20129800	448.72	393.03	353.88	330.835	59.96
06-06-2017	520	540	520	520	3542600	452.12	395.13	355.713	332.185	59.96
07-06-2017	520	530	520	520	2453100	455.52	397.33	357.473	333.585	59.96
08-06-2017	525	540	520	540	17849700	459.12	399.53	359.427	334.885	64.12
09-06-2017	540	540	520	520	95800	462.42	401.53	361.287	336.185	57.66
12-06-2017	530	530	500	525	280300	465.34	403.48	363.153	337.51	58.78
13-06-2017	525	525	500	520	1782500	468.54	405.38	365.02	338.81	57.16
14-06-2017	515	530	515	525	8950700	471.44	407.23	366.88	340.135	58.39
15-06-2017	525	545	525	530	3848200	474.84	409.13	368.68	341.435	59.65
16-06-2017	530	530	520	520	2019300	477.84	411.21	370.413	342.685	56.01
19-06-2017	515	525	510	520	4561900	480.24	413.29	372.113	343.935	56.01
20-06-2017	520	525	515	525	13495700	482.74	415.24	373.813	345.21	57.51
21-06-2017	540	540	525	525	264900	483.46	417.19	375.507	346.485	57.51
22-06-2017	525	525	520	520	36700	484.1	419.09	377.173	347.735	55.32
03-07-2017	510	515	505	505	169300	486.2	420.84	378.74	348.86	49.25
04-07-2017	505	510	500	500	203400	487.2	422.54	380.273	349.96	47.39
05-07-2017	510	510	500	500	20500	488.2	424.14	381.807	351.175	47.39
06-07-2017	510	520	510	510	3950100	488.82	425.84	383.407	352.365	51.64
07-07-2017	515	515	510	510	1224400	489.46	427.54	385.007	353.555	51.64
10-07-2017	505	510	505	510	1000100	490.26	429.19	386.607	354.73	51.64
11-07-2017	510	510	505	505	463300	490.96	430.84	388.173	355.855	49.16
12-07-2017	505	505	500	505	17500	492.66	432.59	389.74	356.98	49.16
13-07-2017	500	510	500	510	10002400	494.46	434.49	391.34	358.18	51.84
14-07-2017	510	510	500	505	9359000	495.56	436.34	392.907	359.405	49.05
17-07-2017	500	505	500	505	21200	497.66	438.19	394.473	360.63	49.05
18-07-2017	505	505	505	505	500	499.56	439.99	395.973	361.855	49.05
19-07-2017	510	510	500	505	279500	501.16	441.54	397.507	363.08	49.05
20-07-2017	505	505	500	505	1098400	502.66	443.09	399.073	364.305	49.05
21-07-2017	505	505	500	500	3793100	504.06	444.59	400.54	365.505	45.51
24-07-2017	500	520	500	515	2708800	504.78	446.25	402.107	366.78	55.82
25-07-2017	510	535	510	535	8923500	505.28	448.11	403.807	368.155	65.26
26-07-2017	535	535	525	535	1553600	505.78	449.96	405.573	369.53	65.26
27-07-2017	535	545	535	545	6405500	506.68	451.91	407.407	371.07	69.09
28-07-2017	545	545	520	545	95600	508.34	453.86	409.207	372.5	69.09
31-07-2017	545	550	530	545	612900	509.84	455.81	410.973	373.925	69.09
01-08-2017	535	535	515	515	115500	510.14	457.46	412.533	375.2	48.89
02-08-2017	560	560	510	520	359700	510.64	459.16	414.093	376.5	51.44
03-08-2017	545	545	520	520	70800	511.82	460.86	415.653	377.8	51.44
04-08-2017	545	545	520	530	900	513.2	462.66	417.28	379.15	56.47
07-08-2017	530	530	520	530	115200	514.6	464.46	418.9	380.5	56.47
08-08-2017	520	520	520	520	146000	515.8	466.36	420.433	381.8	50.41
09-08-2017	525	525	520	520	230300	516.2	468.11	421.9	383.15	50.41
10-08-2017	530	530	520	520	458600	516.8	469.76	423.367	384.5	50.41
11-08-2017	520	525	520	525	43500	517.3	471.71	424.833	385.825	53.53
14-08-2017	525	525	520	520	6500	517.5	473.41	426.3	387.125	50.14
15-08-2017	520	540	520	540	2566600	518.3	475.31	427.907	388.515	60.83
16-08-2017	540	540	530	535	10300	518.8	477.21	429.48	389.94	57.51
18-08-2017	530	540	530	530	1460900	519.4	479.06	431.013	391.36	54.32
21-08-2017	530	540	530	540	1846100	519.9	481.06	432.58	392.825	59.19
22-08-2017	550	550	550	550	1492600	520.9	483.21	434.213	394.24	63.40
23-08-2017	560	560	550	550	33100	521.5	485.11	435.853	395.785	63.40
24-08-2017	550	555	550	555	240400	522.2	487.16	437.487	397.335	65.47
28-08-2017	555	555	550	550	1500	522.8	489.16	439.153	398.805	61.72
29-08-2017	550	550	545	545	200800	522.9	491.01	440.653	400.295	58.13
30-08-2017	525	540	525	540	1100	523.3	492.86	442.12	401.79	54.71
31-08-2017	540	540	535	535	5000	523.5	494.42	443.487	403.24	51.44
04-09-2017	530	530	520	520	10500	523.5	496.02	444.753	404.64	43.13
05-09-2017	535	535	530	530	10400	523.6	497.52	446.02	406.06	49.04
06-09-2017	530	550	525	550	5812800	524	499.42	447.42	407.51	58.36
07-09-2017	550	555	550	555	6027800	524.7	501.27	449.04	408.985	60.32
08-09-2017	555	555	555	555	101600	525.4	502.82	450.66	410.435	60.32
11-09-2017	535	555	535	555	298700	526	504.37	452.16	411.86	60.32
12-09-2017	555	555	545	545	1506100	526.4	504.93	453.593	413.23	53.99
13-09-2017	555	555	555	555	1605800	527.1	505.6	455.093	414.655	58.66
14-09-2017	560	560	550	550	135500	528	507.1	456.56	416.055	55.62
15-09-2017	545	545	545	545	10700	528.9	508.05	457.993	417.43	52.68
18-09-2017	530	550	530	545	1891600	529.8	509	459.36	418.805	52.68
19-09-2017	555	555	545	545	462800	530.5	509.66	460.727	420.18	52.68
20-09-2017	545	550	545	550	700	531.3	510.38	462.127	421.58	55.61
22-09-2017	550	555	510	550	5976400	532.1	511.18	463.493	422.98	55.61
25-09-2017	520	555	520	550	2546600	533	511.98	464.893	424.38	55.61
26-09-2017	550	550	545	550	1405600	533.9	513.28	466.36	425.78	55.61
27-09-2017	555	555	515	550	100900	534.7	514.58	467.893	427.18	55.61
28-09-2017	550	560	550	560	3984000	535.8	515.68	469.493	428.63	62.36
29-09-2017	560	600	560	560	956000	536.9	517.28	471.093	430.08	62.36
02-10-2017	565	570	560	570	1324500	538.2	518.88	472.727	431.53	68.01
03-10-2017	575	595	575	595	287200	540	520.58	474.36	433.13	77.21
04-10-2017	600	620	595	610	1625100	542.1	522.38	476.093	434.83	80.78
05-10-2017	610	620	610	615	441700	544.4	524.23	477.86	436.505	81.81
06-10-2017	620	660	620	650	5636500	547.1	525.94	479.867	438.355	87.02
09-10-2017	650	660	640	655	4411200	549.5	527.39	481.907	440.23	87.57
10-10-2017	660	660	650	660	7486000	552	528.89	483.973	442.18	88.11
11-10-2017	690	690	640	660	2183300	554.3	530.49	486.04	444.13	88.11
12-10-2017	690	690	635	670	1663200	556.8	532.57	488.173	446.105	89.20
13-10-2017	665	675	665	670	4763500	559.3	534.57	490.307	448.055	89.20
16-10-2017	670	680	670	680	8817100	562.6	536.37	492.507	450.05	90.24
17-10-2017	700	700	680	690	1500500	566	538.32	494.773	452.07	91.15
18-10-2017	690	700	690	700	4677500	569.6	540.71	497.107	454.14	91.96
19-10-2017	690	700	690	700	357800	573	543.1	499.44	456.21	91.96
20-10-2017	700	710	695	710	12585300	576.6	545.6	501.84	458.325	92.74
23-10-2017	710	735	710	715	3877300	580.5	548.15	504.407	460.45	93.09
24-10-2017	715	715	710	710	2106000	584.3	550.25	506.84	462.5	88.41
25-10-2017	710	710	700	700	353700	587.9	552.35	509.14	464.5	79.76
26-10-2017	700	700	600	650	344700	590.4	553.85	511.273	466.225	52.25
27-10-2017	650	710	600	700	11482000	594	555.75	513.607	468.225	65.18
30-10-2017	700	705	695	700	7983000	597.2	557.75	515.94	470.23	65.18
31-10-2017	700	705	690	700	5116000	600.5	559.65	518.307	472.235	65.18
01-11-2017	700	700	695	700	882900	603.9	561.65	520.673	474.235	65.18
02-11-2017	700	700	685	690	4536000	606.9	563.4	523.007	476.16	60.75
03-11-2017	685	695	685	695	1013300	609.8	565.35	525.407	478.11	62.14
06-11-2017	695	695	685	695	455700	612.7	567.1	527.64	480.065	62.14
07-11-2017	695	695	685	690	1839200	615.4	568.8	529.907	481.965	59.70
08-11-2017	685	690	685	690	1096400	618.2	570.5	532.173	483.915	59.70
09-11-2017	685	690	685	690	2253100	621.1	572	534.373	485.765	59.70
10-11-2017	690	700	690	700	2333500	624.3	573.8	536.673	487.665	63.30
13-11-2017	700	700	695	695	259200	627.5	575.5	538.78	489.49	60.39
14-11-2017	700	700	680	695	672800	631	577.25	541.013	491.315	60.39
15-11-2017	695	695	685	695	1118500	634.3	578.95	543.113	493.09	60.39
16-11-2017	695	695	690	690	50600	637.1	580.55	545.313	494.84	57.12
17-11-2017	690	695	685	690	1140800	639.8	582.25	547.447	496.73	57.12
20-11-2017	685	690	685	690	1048500	642.5	583.95	549.38	498.62	57.12
21-11-2017	690	690	685	690	2057600	645.2	585.6	551.313	500.42	57.12
22-11-2017	690	690	685	690	1202100	648.1	587.25	552.653	502.22	57.12
23-11-2017	700	700	685	690	878600	650.8	588.95	554	504.02	57.12
24-11-2017	690	690	685	690	294000	653.6	590.8	555.933	505.82	57.12
27-11-2017	690	695	685	685	37300	656.4	592.65	557.5	507.595	52.34
28-11-2017	690	690	685	690	1449500	659.3	594.55	559.1	509.345	56.28
29-11-2017	685	690	680	690	3513900	662.2	596.35	560.507	511.095	56.28
30-11-2017	690	690	685	685	1194500	664.9	598.1	561.887	512.82	51.36
04-12-2017	685	690	685	685	336800	667.6	599.85	563.32	514.52	51.36
05-12-2017	685	690	685	685	3323600	670.3	601.65	564.753	516.245	51.36
06-12-2017	685	690	685	690	1505000	673.1	603.5	566.553	518.045	56.15
07-12-2017	685	690	680	690	8034200	675.9	605.3	568.353	519.895	56.15
08-12-2017	685	690	685	685	2849500	678.4	607.1	569.92	521.72	50.40
11-12-2017	685	685	685	685	1496900	680.9	608.9	571.82	523.545	50.40
12-12-2017	690	690	685	690	490700	683.3	610.75	573.687	525.37	55.66
13-12-2017	685	690	685	690	4918600	685.2	612.6	575.453	527.07	55.66
14-12-2017	685	690	685	685	5950600	686.7	614.4	577.153	528.745	49.56
15-12-2017	685	685	685	685	2950000	688.1	616.25	578.853	530.42	49.56
18-12-2017	685	685	685	685	700	688.8	617.95	580.227	532.1	49.56
19-12-2017	685	695	680	685	1488000	689.4	619.45	581.393	533.78	49.56
20-12-2017	690	690	690	690	200	690	621	582.593	535.48	56.04
21-12-2017	690	690	630	675	5148300	690.3	622.3	583.76	537.105	39.60
22-12-2017	675	690	675	690	82200	690.7	623.75	585.28	538.805	54.10
27-12-2017	690	690	680	690	19400	691.1	625.2	586.747	540.505	54.10
28-12-2017	690	690	685	690	7100	691.3	626.95	588.013	542.205	54.10
29-12-2017	680	680	680	680	7100	691.1	628.55	589.247	543.855	45.09
02-01-2018	680	680	675	675	51100	690.6	630.1	590.673	545.48	41.38
03-01-2018	675	680	675	680	7700	690.2	631.6	592.133	547.13	46.15
04-01-2018	675	675	675	675	81400	689.5	633.05	593.567	548.755	42.43
05-01-2018	675	690	675	675	4396800	688.7	634.6	595	550.48	42.43
08-01-2018	675	675	675	675	192400	688	636.15	596.167	552.13	42.43
09-01-2018	675	675	665	675	1317800	687.5	637.7	597.4	553.73	42.43
10-01-2018	685	695	675	680	293700	688.1	639.25	598.6	555.48	48.06
11-01-2018	680	680	665	675	1113600	687.6	640.8	599.7	557.105	43.48
12-01-2018	665	675	660	675	481800	687.1	642.15	600.867	558.73	43.48
15-01-2018	665	665	660	660	1061300	686.3	643.4	601.867	560.305	32.65
16-01-2018	680	680	675	680	1101600	685.9	644.9	603.067	561.98	50.39
17-01-2018	670	685	670	680	2193700	685.7	646.3	604.167	563.68	50.39
18-01-2018	685	685	680	680	1825400	685.4	647.6	605.367	565.405	50.39
19-01-2018	685	685	680	680	3700	685.1	648.9	606.433	567.005	50.39
22-01-2018	680	680	675	680	110500	684.9	650.15	607.5	568.655	50.39
23-01-2018	680	680	675	680	3564700	684.7	651.45	608.567	570.305	50.39
24-01-2018	680	690	675	680	480300	684.5	652.8	609.5	571.905	50.39
25-01-2018	680	680	675	675	1006800	684	654.15	610.533	573.505	45.37
26-01-2018	675	680	675	675	48000	683.6	655.55	611.533	574.985	45.37
29-01-2018	670	680	670	675	1484100	683.2	657.1	612.567	576.56	45.37
30-01-2018	670	680	670	675	374000	682.8	658.55	613.567	578.035	45.37
31-01-2018	670	680	670	680	560200	682.6	659.85	614.567	579.635	51.83
01-02-2018	680	690	680	680	4431300	682.4	661.1	615.633	581.185	51.83
02-02-2018	685	690	680	685	1300600	682.3	662.4	616.733	582.61	57.63
05-02-2018	685	690	680	685	587200	682.2	663.7	617.8	584.035	57.63
06-02-2018	680	700	680	690	9386000	682.2	665.15	618.9	585.04	62.83
07-02-2018	700	710	690	710	6328900	682.6	666.7	620.167	586.15	75.68
08-02-2018	710	710	690	705	1788800	682.9	668.25	621.5	587.675	69.23
09-02-2018	705	705	690	700	1048200	683.2	669.8	622.833	588.925	63.42
12-02-2018	700	710	690	705	4090300	683.5	671.4	624.2	590.2	66.45
13-02-2018	705	710	700	700	442700	683.7	672.95	625.467	591.305	61.00
14-02-2018	700	710	700	710	5700	684.2	674.55	626.8	592.465	66.86
15-02-2018	710	740	710	740	13876100	685.3	676.45	628.333	593.815	77.68
19-02-2018	750	770	740	760	866400	686.8	678.55	630.033	595.265	81.92
20-02-2018	760	920	760	850	5929500	690	681.55	632.333	597.415	90.59
21-02-2018	850	865	820	825	1198800	692.7	684.3	634.433	599.44	79.23
22-02-2018	825	845	820	835	420600	695.7	687.05	636.633	601.365	80.29
23-02-2018	835	840	800	805	493800	698.1	689.5	638.633	603.39	68.89
26-02-2018	805	825	795	795	269600	700.2	691.75	640.567	605.315	65.54
27-02-2018	795	850	795	800	374000	702.4	693.8	642.533	607.19	66.42
28-02-2018	820	830	800	830	222600	705.3	696	644.7	609.19	71.16
01-03-2018	850	860	800	800	1508300	707.6	697.85	646.7	611.04	61.77
02-03-2018	845	860	800	855	1013400	711	699.9	648.967	612.92	69.67
05-03-2018	855	860	835	840	122300	714.1	701.75	651	614.57	65.68
06-03-2018	840	865	840	850	64900	717.3	703.65	653.1	616.27	67.04
07-03-2018	860	870	830	835	762900	720.5	705.4	655.033	617.945	63.02
08-03-2018	845	845	790	815	163900	723	706.85	656.833	619.71	58.02
09-03-2018	825	825	800	820	160400	725.6	708.35	658.667	621.46	58.90
12-03-2018	845	855	825	830	648200	728.4	709.85	660.767	623.11	60.67
13-03-2018	830	845	820	820	168600	731.2	711.15	662.767	624.735	57.98
14-03-2018	840	850	800	840	5309900	734.5	712.55	664.9	626.63	61.64
15-03-2018	850	850	820	830	376100	737.5	713.85	666.9	628.475	58.88
16-03-2018	800	840	800	830	253400	740.6	715.05	668.9	630.325	58.88
19-03-2018	830	840	830	840	632400	743.9	716.3	671.033	632.225	60.91
20-03-2018	830	835	830	830	441000	747	717.5	673.1	633.875	57.84
21-03-2018	830	835	825	825	448300	750	718.75	675.133	635.55	56.30
22-03-2018	825	840	825	830	446600	753	720.55	677.167	637.2	57.52
23-03-2018	830	830	800	815	895400	755.8	721.7	679.133	638.725	52.79
26-03-2018	845	845	815	825	10300	758.8	722.95	681.033	640.35	55.42
27-03-2018	825	840	795	815	67200	761.9	724.1	682.9	641.875	52.28
28-03-2018	795	815	795	800	5100	764.3	725.1	684.7	643.375	47.90
29-03-2018	795	830	795	800	69900	766.7	726.2	686.433	644.8	47.90
02-04-2018	795	800	795	795	46300	769	727.2	688.067	646.275	46.39
03-04-2018	795	810	795	810	34800	771.6	728.35	689.8	647.725	51.33
04-04-2018	810	815	800	815	86100	774.3	729.6	691.533	649.2	52.89
05-04-2018	815	815	805	805	11000	776.8	730.75	693.233	650.625	49.48
06-04-2018	805	805	790	795	12400	779.1	731.8	694.9	651.9	46.27
09-04-2018	810	810	800	800	26700	781.6	732.8	696.633	653.3	48.08
10-04-2018	800	800	790	800	433000	784.1	733.85	698.4	654.675	48.08
11-04-2018	800	805	800	805	30300	786.7	734.95	700.3	656.1	50.04
12-04-2018	805	810	805	805	24300	789.3	736.05	702.133	657.5	50.04
13-04-2018	790	795	780	785	917000	791.4	737	703.7	658.775	42.59
16-04-2018	780	810	780	805	197800	793.9	738.15	705.367	660.2	50.52
17-04-2018	780	825	780	810	418800	796.4	739.35	707.067	661.65	52.30
18-04-2018	820	855	820	855	790300	799.8	741	709.067	663.3	64.60
19-04-2018	860	900	815	840	288700	802.8	742.5	711.033	664.875	59.12
20-04-2018	830	840	820	825	106200	805.1	743.85	712.833	666.4	54.18
23-04-2018	825	825	800	810	206900	807.2	745.05	714.567	667.925	49.70
24-04-2018	815	820	805	815	619200	809.5	746.35	716.367	669.5	51.15
25-04-2018	790	820	785	810	22200	811.6	747.55	718.133	671.05	49.61
26-04-2018	800	810	785	795	99800	813.5	748.6	719.8	672.475	45.22
27-04-2018	780	805	780	780	71600	814.9	749.55	721.333	673.825	41.28
30-04-2018	825	825	810	810	20800	816.3	750.8	723.067	675.325	50.56
02-05-2018	810	810	790	805	25700	817.2	752	724.767	676.825	49.16
03-05-2018	805	805	780	780	221100	815.8	752.9	726.3	678.2	42.81
04-05-2018	800	805	780	785	43200	815	753.85	727.867	679.575	44.36
07-05-2018	825	825	780	780	57300	813.9	754.8	729.333	680.95	43.10
08-05-2018	780	805	780	805	210200	813.9	756	730.967	682.45	50.63
09-05-2018	805	805	785	800	2900	814	757.1	732.5	683.925	49.23
11-05-2018	800	800	785	785	6900	813.7	758.05	733.767	685.325	45.18
14-05-2018	785	800	720	800	238600	813.1	759.2	735.033	686.8	49.64
15-05-2018	790	800	765	800	25400	813.1	760.35	736.267	688.3	49.64
16-05-2018	790	800	770	780	28400	811.6	761.3	737.133	689.625	44.09
17-05-2018	800	800	780	795	73800	810.7	762.4	738.067	690.925	48.72
18-05-2018	795	795	770	770	84300	809.1	763.2	738.8	692.1	42.42
21-05-2018	795	795	770	780	39300	808	764.25	739.6	693.275	45.46
22-05-2018	770	795	770	780	134800	807.3	765.15	740.333	694.45	45.46
23-05-2018	780	780	760	765	76700	806.2	765.9	740.967	695.55	41.64
24-05-2018	795	795	765	770	51300	805	766.7	741.567	696.825	43.35
25-05-2018	795	795	750	790	2912600	804.4	767.8	742.233	698.175	49.70
28-05-2018	780	795	770	785	161500	803.3	768.9	742.8	699.5	48.24
30-05-2018	790	800	750	750	437500	801.7	769.6	743.133	700.6	39.52
31-05-2018	755	775	755	770	34100	800.5	770.55	743.533	701.8	45.57
04-06-2018	770	780	770	775	556600	799.2	771.55	743.933	703.075	47.00
05-06-2018	775	800	775	775	13800	798.1	772.55	744.367	704.35	47.00
06-06-2018	780	780	750	750	824600	796.6	773.3	744.7	705.5	40.79
07-06-2018	780	780	745	770	403000	795.4	774.2	745.5	706.725	46.84
08-06-2018	750	770	700	760	37500	794.3	775.05	745.9	707.925	44.40
20-06-2018	720	750	720	750	3453400	792.8	775.8	746.233	708.975	42.04
21-06-2018	750	750	720	720	208000	790.9	776.4	746.367	709.9	35.87
22-06-2018	740	740	675	690	58800	788.7	776.5	746.3	710.7	30.98
25-06-2018	690	730	665	665	263100	786	776.35	746.133	711.325	27.60
26-06-2018	665	690	660	670	106400	783.5	776.25	745.967	711.925	29.26
27-06-2018	680	690	680	685	46500	781	776.3	745.9	712.6	34.15
28-06-2018	760	760	685	690	100800	778.5	776.4	745.9	713.275	35.74
29-06-2018	690	690	660	680	48400	776	776.4	745.833	713.925	33.97
02-07-2018	685	705	680	700	75800	774.1	776.6	745.9	714.7	40.33
03-07-2018	700	745	685	745	50700	773	777.3	746.2	715.725	51.62
04-07-2018	745	745	720	720	19400	771.4	777.75	746.367	716.65	46.37
05-07-2018	700	710	685	685	168500	769	777.85	746.3	717.475	40.21
06-07-2018	715	715	655	660	6300	766.1	777.7	746.067	718.125	36.48
09-07-2018	705	705	660	680	1400	764	777.7	746	718.775	41.18
10-07-2018	680	685	655	655	30200	761	777.45	745.767	719.275	37.45
11-07-2018	680	705	655	675	165500	758.3	777.35	745.667	719.875	41.98
12-07-2018	660	695	650	670	94000	754.6	777.2	745.533	720.45	41.17
13-07-2018	695	695	650	660	81300	751	776.9	745.333	721.025	39.55
16-07-2018	660	660	645	645	92800	747.4	776.25	745.033	721.475	37.17
17-07-2018	650	650	640	640	150400	744	775.6	744.7	721.925	36.39
18-07-2018	650	650	640	640	771100	740.5	775	744.4	722.4	36.39
19-07-2018	665	665	610	610	290400	736.5	774.05	743.867	722.725	31.73
20-07-2018	610	640	600	620	265200	733	773.25	743.4	723.1	34.73
23-07-2018	615	680	600	625	228500	729.9	772.4	743	723.475	36.24
24-07-2018	625	650	625	640	256700	726.5	771.4	742.7	723.925	40.67
25-07-2018	665	680	620	620	618100	722.8	770	742.267	724.275	36.98
26-07-2018	650	655	625	630	590400	719.8	767.8	741.867	724.675	39.91
27-07-2018	650	650	600	620	2144300	716.5	765.75	741.4	725.025	38.01
30-07-2018	645	645	620	620	180800	713.3	763.6	740.967	725.325	38.01
31-07-2018	615	620	580	620	2424600	709.6	761.75	740.533	725.625	38.01
01-08-2018	615	625	615	620	1249500	706	760	740.067	725.875	38.01
02-08-2018	625	630	615	625	722700	702.8	758.25	739.633	726.025	39.94
03-08-2018	630	630	610	625	626900	699.3	756.2	739.233	726.1	39.94
06-08-2018	655	770	655	660	2128200	696.5	754.8	739.067	726.325	52.05
07-08-2018	690	690	655	655	1352800	694	752.8	738.867	726.35	50.49
08-08-2018	660	665	650	650	530000	691.1	750.9	738.633	726.325	48.90
09-08-2018	650	655	645	650	2624600	688.7	748.9	738.367	726.275	48.90
10-08-2018	655	660	650	650	455700	686.1	747.05	738.2	726.225	48.90
13-08-2018	650	650	640	650	675900	683.5	745.4	737.933	726.125	48.90
14-08-2018	620	650	620	640	37600	681	743.6	737.6	725.975	45.09
15-08-2018	640	640	625	630	307300	678.2	741.6	737.2	725.725	41.60
16-08-2018	630	640	620	630	112500	675	739.7	736.867	725.425	41.60
20-08-2018	630	665	630	660	94800	672.5	737.9	736.767	725.225	53.99
21-08-2018	665	670	665	665	147500	670.8	736.25	736.667	725.05	55.68
23-08-2018	665	665	630	635	191300	668.1	734.3	736.4	724.675	45.01
24-08-2018	635	670	635	650	83500	665.6	732.4	736.233	724.35	50.15
27-08-2018	675	675	645	650	110400	663.1	730.6	736.067	724.05	50.15
28-08-2018	660	660	645	650	17900	661.1	728.85	735.9	723.8	50.15
29-08-2018	670	700	650	650	268500	658.7	727.05	735.7	723.8	50.15
30-08-2018	645	650	635	645	163300	656.4	725.35	735.5	723.525	48.14
31-08-2018	630	640	630	630	95800	654	723.4	735.2	723.175	42.60
03-09-2018	640	650	630	650	211700	652.6	721.75	735.133	722.925	50.74
04-09-2018	640	650	630	630	15000	651.4	720.05	734.8	722.575	44.02
05-09-2018	645	670	600	620	7631400	650.5	718.25	734.4	722.225	41.09
06-09-2018	660	660	605	620	12200	649.5	716.5	734	721.85	41.09
07-09-2018	610	625	610	625	219000	648.3	714.65	733.633	721.5	43.28
10-09-2018	660	660	640	640	5600	647.3	712.9	733.367	721.25	49.36
12-09-2018	635	650	620	650	542100	646.7	711.35	733.167	721.05	52.98
13-09-2018	650	650	645	645	700	645.6	709.85	732.933	720.825	51.01
14-09-2018	650	650	625	630	4700	643.3	708.15	732.633	720.475	45.56
17-09-2018	640	640	635	635	900	641.6	706.5	732.367	720.175	47.57
18-09-2018	635	650	620	640	422300	640.7	704.85	732.133	719.9	49.58
19-09-2018	630	640	630	630	917300	640.1	703.1	731.833	719.575	45.80
20-09-2018	630	660	620	630	1138600	639.1	701.55	731.5	719.275	45.80
21-09-2018	625	645	625	635	14500	638.7	699.85	731.2	719	48.09
24-09-2018	635	645	635	635	333200	637.9	698.1	730.867	718.725	48.09
25-09-2018	635	645	635	640	20207800	637.3	695.95	730.567	718.475	50.52
26-09-2018	640	640	625	630	12801600	636.7	693.85	730.167	718.175	45.90
27-09-2018	625	625	620	620	25500	636.2	691.8	729.567	717.825	41.78
28-09-2018	620	625	610	615	75800	635.7	689.85	728.967	717.45	39.86
01-10-2018	615	620	615	615	8300	635.2	687.85	728.4	717.1	39.86
02-10-2018	615	620	615	615	2900	635.3	685.9	727.8	716.725	39.86
03-10-2018	615	620	615	615	3500	635.2	684.1	727.233	716.35	39.86
04-10-2018	610	610	585	590	43100	634.5	682.2	726.433	715.875	30.43
05-10-2018	605	610	580	580	55900	633.3	679.9	725.367	715.35	27.61
08-10-2018	580	585	565	575	635600	632.4	677.6	724.133	714.8	26.30
09-10-2018	570	570	555	555	239700	630.9	675.35	722.167	714.125	21.84
10-10-2018	555	565	555	555	540500	629.6	673.05	720.367	713.45	21.84
11-10-2018	555	560	555	555	3500	628.3	670.8	718.5	712.8	21.84
12-10-2018	560	600	560	580	1487400	627.5	668.55	717	712.275	38.21
15-10-2018	590	595	550	550	1445500	626.1	666.05	715.367	711.575	30.07
16-10-2018	570	575	570	570	703200	625	663.9	713.833	710.975	39.35
17-10-2018	570	575	570	570	699700	623.9	661.6	712.1	710.4	39.35
18-10-2018	570	575	555	570	2800900	622.1	659.3	710.567	709.825	39.35
19-10-2018	570	580	550	560	5690400	620.2	657.1	708.6	709.2	36.34
22-10-2018	555	555	530	535	349600	617.9	654.5	706.567	708.45	30.13
23-10-2018	545	545	545	545	500	615.8	652.25	704.533	707.725	34.92
24-10-2018	545	580	540	540	1805400	613.6	649.85	702.567	707.05	33.68
25-10-2018	540	540	500	505	965300	610.7	647.1	700.5	706.125	26.55
26-10-2018	545	545	505	505	305600	608	644.5	698.4	705.2	26.55
29-10-2018	505	515	500	510	2667600	605.6	641.9	696.267	704.3	29.04
30-10-2018	530	530	510	515	195800	603.3	639.15	694.233	703.475	31.54
31-10-2018	525	545	515	530	386200	600.7	636.6	692.167	702.75	38.52
01-11-2018	545	555	530	550	190500	598.4	634.6	690.3	702.1	46.38
02-11-2018	555	600	510	540	1439600	596.5	632.3	688.367	701.425	43.39
05-11-2018	540	550	535	535	845000	594.2	629.9	686.333	700.725	41.94
06-11-2018	540	555	540	545	4639800	592.1	627.6	684.433	700.075	45.85
07-11-2018	560	595	545	550	1630600	590.1	625.6	682.6	699.45	47.74
08-11-2018	575	575	550	555	767000	588.2	623.45	680.767	698.825	49.64
09-11-2018	555	560	550	560	1354300	586.5	621.45	679.067	698.25	51.53
12-11-2018	560	560	535	540	1858900	584.7	619.35	677.167	697.575	44.35
13-11-2018	545	550	545	550	646800	582.7	617.65	675.4	697.025	48.23
14-11-2018	540	550	535	545	922800	581	616.2	673.7	696.35	46.49
15-11-2018	550	550	540	540	311900	579.4	614.95	671.967	695.65	44.74
16-11-2018	540	545	540	540	276700	577.8	613.65	670.267	694.95	44.74
19-11-2018	540	550	540	545	751400	576.2	612.25	668.5	694.275	47.05
21-11-2018	550	550	545	550	1409400	574.4	610.85	666.733	693.625	49.33
22-11-2018	550	570	545	565	1169700	572.7	609.7	665.133	693.05	55.51
23-11-2018	565	565	540	550	458500	570.8	608.2	663.5	692.4	49.06
26-11-2018	565	565	540	565	526800	569.5	606.4	661.933	691.85	54.73
27-11-2018	550	555	545	550	481900	567.8	604.7	660.267	691.225	48.87
28-11-2018	550	575	545	575	1805000	566.5	603.6	658.733	690.725	57.11
29-11-2018	575	595	570	590	932800	565.7	602.9	657.3	690.3	61.15
30-11-2018	590	605	590	605	5593200	565.2	602.15	656.1	689.925	64.73
03-12-2018	605	660	605	640	585700	565.3	602	655	689.725	71.36
04-12-2018	640	655	630	655	7446700	565.7	601.8	653.967	689.575	73.65
05-12-2018	665	665	630	635	528300	565.6	601.45	652.5	689.325	66.07
06-12-2018	630	640	630	640	734000	565.8	601.25	651.167	689.075	66.99
07-12-2018	640	640	630	630	486000	566	601.1	649.867	688.675	63.31
10-12-2018	630	635	630	630	578700	566.3	601	648.667	688.3	63.31
11-12-2018	630	635	620	625	2557900	566.5	600.85	647.4	687.925	61.36
12-12-2018	620	630	620	630	2646300	566.8	601.05	646.2	687.55	62.60
13-12-2018	630	650	630	645	1442500	567.4	601.3	645.2	687.275	66.12
14-12-2018	640	650	640	650	1140100	568.6	601.55	644.333	686.975	67.23
17-12-2018	650	650	640	645	1685400	569.9	601.6	643.233	686.5	64.94
18-12-2018	645	660	645	660	3286100	571.6	602	642.267	686	68.41
19-12-2018	670	700	655	670	381500	573.9	602.4	641.533	685.1	70.50
20-12-2018	680	685	660	660	569400	576	602.8	640.7	684.275	65.81
21-12-2018	670	670	655	655	51400	578	603.15	639.867	683.375	63.53
26-12-2018	655	660	655	655	151000	579.5	603.5	638.867	682.625	63.53
27-12-2018	665	670	665	670	422200	581.9	604	638	682	67.45
28-12-2018	670	675	665	665	42000	583.8	604.4	637.2	681.325	64.94
02-01-2019	665	700	660	695	2597000	586.3	605.1	636.5	680.65	71.73
03-01-2019	695	695	680	680	2719600	588.5	605.3	635.7	680.05	64.96
04-01-2019	680	685	680	685	198100	591	605.6	635.067	679.2	66.11
07-01-2019	685	685	660	670	63100	593.7	605.8	634.233	678.35	59.77
08-01-2019	685	685	670	680	156100	596.4	606.1	633.633	677.5	62.36
09-01-2019	680	695	680	690	1979400	599.4	606.5	633.033	676.775	64.80
10-01-2019	690	695	690	690	1223300	603.1	606.9	632.433	676.15	64.80
11-01-2019	690	695	680	680	82500	606.6	607.3	631.867	675.45	60.27
14-01-2019	680	685	675	685	20800	610.1	607.85	631.3	674.725	61.71
15-01-2019	690	690	675	675	474100	613.3	608.3	630.533	674	57.24
16-01-2019	670	675	665	665	199100	616	608.35	629.733	673.125	53.10
17-01-2019	675	675	670	675	22000	618.5	608.45	629.233	672.35	56.49
18-01-2019	665	670	665	670	52100	621.1	608.8	628.567	671.55	54.37
21-01-2019	675	700	675	690	4501000	624.2	609.2	628	670.8	60.72
22-01-2019	720	740	685	690	764600	627.1	609.6	627.433	670.1	60.72
23-01-2019	725	725	680	690	353700	629.9	610	627.033	669.425	60.72
24-01-2019	690	695	680	680	1528400	632.4	610.3	626.433	668.675	55.86
25-01-2019	680	695	675	680	256000	634.8	610.65	625.9	668	55.86
28-01-2019	700	700	680	680	239300	637.6	611.15	625.433	667.275	55.86
29-01-2019	700	700	680	695	20800	640.5	611.6	625.267	666.675	61.61
30-01-2019	695	730	680	700	166500	643.6	612.3	625.333	666.175	63.32
31-01-2019	685	695	685	695	14800	646.7	613.05	625.533	665.65	60.42
01-02-2019	685	695	680	690	26000	649.7	613.75	625.667	665.125	57.58
04-02-2019	690	710	675	680	8586700	652.4	614.3	625.633	664.475	52.27
06-02-2019	680	695	675	690	1044300	655.2	614.8	625.633	663.85	56.58
07-02-2019	690	690	675	690	1029000	657.7	615.2	625.7	663.275	56.58
08-02-2019	690	690	675	675	101700	660.2	615.5	625.533	662.675	48.91
11-02-2019	675	675	660	670	584500	662.3	615.9	625.033	662.025	46.63
12-02-2019	695	695	650	660	413300	664.5	616.15	624.633	661.325	42.40
13-02-2019	660	660	650	655	407800	666.1	616.3	624.433	660.575	40.42
14-02-2019	655	660	650	650	307100	667.3	616.5	624.367	659.8	38.48
15-02-2019	660	660	655	655	334900	668.3	616.75	624.2	659.15	41.50
18-02-2019	655	675	650	670	2522000	668.9	617.1	624.3	658.475	49.49
19-02-2019	670	670	640	670	2547300	669.2	617.45	624.267	657.775	49.49
20-02-2019	655	660	655	655	4900	669.6	617.6	624.167	656.775	42.72
21-02-2019	655	680	655	675	1747300	670.3	618.05	624.267	655.95	52.13
22-02-2019	680	685	650	655	1359300	670.8	618.4	624.333	655.1	44.29
25-02-2019	660	675	655	670	1123800	671.6	618.95	624.533	654.4	50.32
26-02-2019	670	670	650	655	310100	672.2	619.35	624.633	653.6	45.07
27-02-2019	655	660	655	655	295500	672.7	619.75	624.933	652.825	45.07
28-02-2019	655	660	645	645	683500	672.7	620.05	625.1	652.075	41.70
01-03-2019	645	650	635	635	1802700	672.4	620.5	625.167	651.35	38.60
04-03-2019	645	645	630	630	2433400	672.1	621	625.1	650.45	37.11
05-03-2019	630	645	630	645	1588400	671.8	621.7	625.267	649.65	44.08
06-03-2019	645	645	610	615	503700	670.7	622.3	625.167	648.825	35.59
08-03-2019	615	630	600	605	2262900	669.6	622.8	625.067	647.925	33.29
11-03-2019	605	620	595	595	2891100	668.4	623.2	624.9	647	31.12
12-03-2019	620	620	590	615	154000	667.6	623.55	624.867	646.05	39.59
13-03-2019	610	610	605	610	66300	666.4	624.15	624.8	645.1	38.32
14-03-2019	645	645	585	610	5077900	665.3	624.55	624.7	644.225	38.32
15-03-2019	650	650	585	600	289400	663.4	624.85	624.533	643.225	35.67
18-03-2019	625	650	590	600	753000	661.8	625.15	624.133	642.225	35.67
19-03-2019	600	655	600	650	1105200	661.1	626.05	624.1	641.575	54.09
20-03-2019	650	650	630	630	55600	660.3	627	623.967	640.75	48.15
21-03-2019	620	630	610	625	7600	659.2	627.8	623.8	640.025	46.77
22-03-2019	625	645	625	635	28800	658.1	628.75	623.7	639.3	49.87
25-03-2019	635	690	620	640	92400	657.1	630.1	623.633	638.6	51.39
26-03-2019	640	650	625	640	389000	656.3	631.45	623.633	637.975	51.39
27-03-2019	670	685	630	640	656100	655.4	632.75	623.7	637.325	51.39
28-03-2019	650	685	645	670	2159700	655.3	634.3	623.967	636.725	60.41
29-03-2019	670	670	660	660	849000	655.2	635.6	623.967	636.1	56.64
01-04-2019	660	695	660	675	659900	655.2	636.85	624.033	635.725	60.61
02-04-2019	685	695	670	675	7404000	655.3	638.2	624.3	635.25	60.61
04-04-2019	700	700	670	675	114100	655	639.6	624.467	634.75	60.61
05-04-2019	685	690	685	690	4523800	655	641.05	624.733	634.325	64.66
08-04-2019	690	690	675	675	22500	654.7	642.3	624.9	633.95	58.22
09-04-2019	675	695	675	675	65000	654.6	643.5	625.067	633.475	58.22
10-04-2019	685	690	675	675	253600	654.5	644.65	625.267	633.05	58.22
11-04-2019	680	680	670	670	4453100	654.3	645.95	625.533	632.65	55.90
12-04-2019	670	670	660	660	1070200	653.6	647.05	625.6	632.35	51.49
15-04-2019	675	675	655	655	533800	652.7	648.15	625.767	632.175	49.39
16-04-2019	650	670	650	670	348300	652.2	649.45	626.1	632.2	55.28
18-04-2019	665	665	655	660	564200	651.6	650.65	626.367	632.15	51.02
22-04-2019	670	670	655	655	86500	651.1	651.75	626.567	632	48.98
23-04-2019	675	675	675	675	1200	650.8	653	626.8	631.925	56.46
24-04-2019	665	665	650	650	88600	650	653.85	626.8	631.775	47.15
25-04-2019	665	670	655	660	1995800	649.7	654.95	626.9	631.575	50.66
26-04-2019	650	670	650	670	5200	649.7	656	627.167	631.2	53.95
29-04-2019	670	675	660	670	2886500	649.9	657.2	627.4	630.95	53.95
30-04-2019	665	675	655	670	1001600	650.2	658.15	627.6	630.875	53.95
02-05-2019	665	670	665	665	23100	650.5	658.9	627.833	630.9	51.79
03-05-2019	630	660	620	650	31800	650.4	659.35	627.967	630.75	45.87
06-05-2019	670	670	625	650	2000	650	659.45	628.067	630.725	45.87
07-05-2019	645	645	640	640	88900	649.4	659.3	628.1	630.55	42.14
08-05-2019	640	645	635	640	61500	649.1	659.35	628.1	630.4	42.14
09-05-2019	635	635	635	635	1900	648.3	659.3	628.133	630.275	40.25
10-05-2019	645	645	615	640	379500	648	659.4	628.267	630.25	43.01
13-05-2019	615	645	615	635	100500	647.3	659.45	628.4	630.225	40.97
14-05-2019	635	635	625	635	6700	646.9	659.55	628.533	630.2	40.97
15-05-2019	640	640	625	625	800	646.3	659.5	628.6	630.275	36.91
16-05-2019	640	640	625	635	27600	646.1	659.4	628.733	630.35	42.99
17-05-2019	625	625	620	625	7200	645.9	659.15	628.967	630.35	38.95
20-05-2019	650	685	640	645	23400	646.2	659.15	629.4	630.375	49.23
21-05-2019	645	645	620	640	7200	646.1	658.95	629.833	630.475	47.10
22-05-2019	640	640	635	635	13300	646.5	658.6	630.367	630.5	45.00
23-05-2019	635	635	630	635	18800	647.1	658.35	630.9	630.575	45.00
24-05-2019	660	660	640	640	2200	648	658.2	631.467	630.675	47.70
27-05-2019	645	645	620	640	21000	648.5	658.05	631.867	630.775	47.70
28-05-2019	640	640	630	630	57900	648.9	657.65	632.4	630.825	42.82
29-05-2019	640	640	630	635	61000	649.4	657.35	632.833	630.875	45.81
31-05-2019	640	640	635	640	510800	650.2	656.8	633.3	630.95	48.69
10-06-2019	640	670	640	645	1408300	651.1	656.45	633.8	630.875	51.48
11-06-2019	650	650	635	640	664300	650.9	656	634.333	630.8	48.64
12-06-2019	640	645	635	640	2003700	651.1	655.7	635.033	630.75	48.64
13-06-2019	650	660	630	640	3634800	651.4	655.3	635.667	630.7	48.64
14-06-2019	600	600	585	590	2914700	650.5	654.3	636	630.4	28.78
17-06-2019	590	595	585	590	390800	649.5	653.3	636.567	630.1	28.78
18-06-2019	590	590	580	580	13564700	648.3	652.3	637.067	629.8	26.29
19-06-2019	580	590	580	585	628100	647.2	651.3	637.567	629.575	29.57
20-06-2019	585	585	575	580	740300	645.4	650.35	638	629.325	28.22
21-06-2019	585	590	570	575	806800	643.7	649.45	638.3	628.9	26.89
24-06-2019	575	620	575	600	673800	642.2	648.7	638.633	628.575	41.64
25-06-2019	600	620	595	615	650000	641	648.15	639.133	628.475	48.38
26-06-2019	615	620	595	600	245400	639.5	647.25	639.567	628.225	43.03
27-06-2019	600	610	600	610	32700	637.9	646.45	640	628.025	47.22
28-06-2019	610	610	595	600	33400	636.4	645.55	640.333	627.775	43.75
01-07-2019	610	610	595	595	364200	634.8	644.7	640.6	627.5	42.09
02-07-2019	595	605	595	605	173400	633.4	643.95	640.9	627.3	46.47
03-07-2019	605	605	595	600	302400	632	643.15	641.3	627.15	44.65
04-07-2019	610	620	595	600	167100	630.8	642.2	641.633	626.9	44.65
05-07-2019	600	600	595	600	233200	629.7	641.2	642	626.75	44.65
08-07-2019	600	605	585	600	3611100	628.3	640.25	642.4	626.65	44.65
09-07-2019	600	600	585	595	2008400	627	639.3	642.767	626.525	42.42
10-07-2019	595	605	590	600	86000	625.9	638.5	643.133	626.4	45.36
11-07-2019	600	600	595	600	283600	624.4	637.6	643.467	626.2	45.36
12-07-2019	595	595	590	590	154600	623.2	636.6	643.633	625.9	40.56
15-07-2019	590	600	585	590	191100	621.8	635.75	643.9	625.625	40.56
16-07-2019	560	600	560	590	172100	620.2	634.95	644.067	625.425	40.56
17-07-2019	590	600	580	585	173000	618.5	634.2	644.3	625.175	38.04
18-07-2019	585	590	575	585	46800	616.8	633.5	644.367	624.9	38.04
19-07-2019	590	590	580	585	26600	615.2	632.85	644.333	624.675	38.04
22-07-2019	590	595	585	585	95000	613.9	632.15	644.2	624.45	38.04
23-07-2019	585	605	575	590	590700	612.7	631.35	643.867	624.225	42.81
24-07-2019	600	615	600	610	1117400	612.1	630.75	643.567	624.1	57.06
25-07-2019	615	615	595	595	94100	611.2	630.15	643.3	623.875	47.50
26-07-2019	595	600	585	595	159200	610.4	629.35	643	623.7	47.50
29-07-2019	600	600	590	590	21500	609.4	628.7	642.733	623.55	44.61
30-07-2019	585	600	585	600	8600	608.7	628	642.533	623.475	51.03
31-07-2019	590	595	590	595	3300	607.9	627.4	642.333	623.375	48.03
01-08-2019	590	595	580	585	507800	607.1	626.7	642.033	623.225	42.64
02-08-2019	585	585	580	580	29800	606	626.05	641.6	623.05	40.21
05-08-2019	590	590	575	590	12900	605.3	625.6	641.2	623.05	46.75
06-08-2019	580	590	575	585	415100	604.1	625.15	640.8	623.075	44.15
07-08-2019	590	590	575	580	1516900	602.9	624.5	640.267	623.1	41.65
08-08-2019	580	600	575	595	57300	602.1	624.3	639.767	623.3	50.66
09-08-2019	590	590	590	590	2600	601.2	624.15	639.3	623.475	48.00
12-08-2019	595	595	580	585	19300	600.1	624.05	638.833	623.625	45.43
13-08-2019	590	590	585	585	1000	599	623.75	638.367	623.65	45.43
14-08-2019	590	590	580	585	12100	598.1	623.5	637.8	623.825	45.43
15-08-2019	585	585	580	585	500	597.1	623.25	637.267	623.9	45.43
16-08-2019	580	585	580	580	371700	595.9	623.05	636.5	623.95	42.38
19-08-2019	585	585	575	585	95900	594.7	622.9	635.867	624.025	46.27
20-08-2019	585	585	555	555	208600	593	621.95	635	624	32.23
21-08-2019	570	575	555	560	2751600	591.4	621.25	634.267	624.125	35.73
22-08-2019	565	575	560	575	8500	590.1	620.75	633.567	624.275	44.92
23-08-2019	575	580	565	580	30100	589.9	620.2	632.833	624.475	47.61
26-08-2019	575	575	565	570	58700	589.5	619.5	632.033	624.8	43.08
27-08-2019	560	585	560	585	10600	589.6	618.95	631.4	625.2	50.66
28-08-2019	590	590	570	585	1800	589.6	618.4	630.733	625.575	50.66
29-08-2019	570	570	555	560	1216700	589.2	617.3	629.967	625.8	40.29
30-08-2019	565	565	560	560	8400	588.9	616.3	629.267	625.95	40.29
02-09-2019	570	570	560	560	186000	588.1	615.15	628.5	626	40.29
03-09-2019	560	560	550	550	323600	586.8	613.9	627.7	626.05	36.55
04-09-2019	555	560	510	535	1157200	585.5	612.5	626.667	626.05	31.78
05-09-2019	550	550	535	540	601900	584.1	611	625.667	626.025	34.83
06-09-2019	540	545	540	545	32500	583	609.7	624.7	626	37.83
09-09-2019	550	560	550	555	55200	582.2	608.5	623.867	626	43.42
10-09-2019	565	565	540	540	183000	580.9	607.15	622.933	625.9	37.91
11-09-2019	540	545	535	535	36300	579.6	605.8	621.967	625.875	36.26
12-09-2019	540	595	540	550	181600	578.6	604.7	621	625.875	44.13
13-09-2019	560	575	560	560	17062200	577.8	603.75	620.067	625.95	48.68
16-09-2019	560	580	560	560	242000	577	602.65	619.167	626.05	48.68
17-09-2019	560	575	560	565	1112500	576.4	601.7	618.333	626.175	50.99
18-09-2019	560	565	560	560	525400	575.6	600.75	617.533	626.25	48.63
19-09-2019	560	575	550	550	18666800	574.6	599.5	616.6	626.25	44.22
20-09-2019	550	560	550	550	45000	573.8	598.5	615.667	626.175	44.22
23-09-2019	550	550	535	540	201300	572.8	597.3	614.767	626.125	40.01
24-09-2019	545	550	540	540	10700	571.8	596	613.9	626	40.01
25-09-2019	540	540	535	540	44600	570.9	594.7	613.1	625.95	40.01
26-09-2019	540	545	530	545	58900	570.1	593.45	612.367	625.8	43.38
27-09-2019	545	550	545	545	418100	569.3	592.25	611.667	625.575	43.38
30-09-2019	545	545	540	540	390600	568.4	591.15	610.9	625.25	40.73
01-10-2019	540	545	535	545	28000	567.5	590.1	610.067	624.775	44.39
02-10-2019	545	545	540	540	56500	566.1	589.1	609.2	624.2	41.62
03-10-2019	535	540	535	535	531700	564.9	588.05	608.4	623.7	39.00
04-10-2019	535	565	535	535	13700	563.7	587.05	607.467	623.175	39.00
07-10-2019	535	560	530	530	23400	562.5	585.95	606.633	622.675	36.35
08-10-2019	540	540	530	530	4600	561.1	584.9	605.7	622.175	36.35
09-10-2019	530	540	525	530	8700	559.8	583.85	604.867	621.7	36.35
10-10-2019	535	555	490	545	568000	559	583.05	604.133	621.275	49.27
11-10-2019	545	575	545	570	1640800	558.8	582.4	603.633	620.9	62.82
14-10-2019	570	615	570	590	11955800	558.8	582.05	603.333	620.6	69.78
15-10-2019	600	600	560	560	372100	558.3	581.2	602.867	620.175	53.58
16-10-2019	565	585	560	565	83800	558	580.45	602.333	619.7	55.44
17-10-2019	560	570	560	560	39100	557.3	579.7	601.967	619.15	53.15
18-10-2019	560	570	555	560	47900	556.7	578.95	601.667	618.65	53.15
21-10-2019	555	600	555	580	194300	556.6	578.35	601.567	618.275	60.68
22-10-2019	580	585	570	585	50200	556.6	577.8	601.367	617.925	62.31
23-10-2019	585	585	580	580	1194800	556.5	577.3	601.167	617.475	59.65
24-10-2019	580	600	580	600	430000	556.8	576.95	601.1	617.15	65.92
25-10-2019	600	605	590	600	1300600	557.2	576.55	601.1	616.675	65.92
28-10-2019	600	600	595	595	186700	557.4	576.05	601.067	616.25	63.08
29-10-2019	595	610	595	600	1815900	558.3	575.65	600.733	615.825	64.72
30-10-2019	600	600	595	600	439100	559.1	575.25	600.533	615.475	64.72
31-10-2019	600	610	600	605	628900	559.7	574.9	600.4	615.1	66.45
01-11-2019	605	605	595	595	159200	560	574.95	600.133	614.625	60.11
04-11-2019	600	600	580	580	21800	560.2	574.85	599.733	614.075	52.08
05-11-2019	580	600	580	600	595900	560.5	575.05	599.467	613.675	59.79
06-11-2019	600	600	600	600	383800	560.8	575.2	599.2	613.25	59.79
07-11-2019	590	600	585	600	810700	561.6	575.4	598.733	612.875	59.79
08-11-2019	600	600	595	595	2441400	562.3	575.6	598.3	612.525	56.93
11-11-2019	600	600	595	600	39200	563.1	575.6	597.8	612.15	59.04
12-11-2019	600	600	585	600	98800	564.1	575.45	597.3	611.8	59.04
13-11-2019	600	600	590	590	278400	565.2	575.35	596.733	611.3	53.01
14-11-2019	595	600	590	595	166700	566.3	575.2	596.1	610.825	55.46
15-11-2019	600	600	590	595	16900	567.3	575.15	595.567	610.35	55.46
18-11-2019	595	595	590	595	23400	568.1	575.15	595.033	609.925	55.46
19-11-2019	590	595	575	580	2145600	568.9	574.9	594.4	609.425	46.41
20-11-2019	580	580	570	570	595600	569.6	574.6	593.733	608.875	41.54
21-11-2019	580	585	555	555	3654200	569.7	574.15	593.033	608.175	35.51
22-11-2019	575	585	565	575	5939300	570	573.9	592.5	607.55	46.62
25-11-2019	585	600	575	590	13495300	570.6	573.8	591.967	607.025	53.14
26-11-2019	590	605	580	580	10629700	570.9	573.65	591.433	606.475	48.86
27-11-2019	580	585	570	580	560200	571.3	573.45	590.933	605.975	48.86
28-11-2019	580	580	560	570	253800	571.7	573.15	590.233	605.375	44.68
29-11-2019	570	570	560	570	223000	572.1	572.95	589.7	604.775	44.68
02-12-2019	590	595	580	595	533800	573.2	573	589.267	604.375	55.67
03-12-2019	595	595	580	580	142700	574	572.9	588.667	603.925	49.34
04-12-2019	590	590	570	585	432400	574.9	572.9	588.1	603.55	51.33
05-12-2019	585	590	575	580	848000	575.6	572.85	587.5	603.175	49.25
06-12-2019	590	590	570	570	47900	576.1	572.7	586.867	602.775	45.29
09-12-2019	585	585	565	570	187200	576.7	572.55	586.333	602.35	45.29
10-12-2019	570	570	550	555	1152300	576.9	572.2	585.7	601.775	39.74
11-12-2019	560	565	550	555	949400	577.2	571.65	585.133	601.2	39.74
12-12-2019	560	560	525	530	25055500	577.1	571	584.4	600.575	32.13
13-12-2019	530	530	500	500	7534200	576.4	570.05	583.5	599.7	25.75
16-12-2019	510	560	510	545	1249400	576.7	569.6	582.867	599.15	43.77
17-12-2019	545	600	545	570	3845200	577.5	569.3	582.433	598.65	50.90
18-12-2019	570	580	550	570	331300	578.3	569.05	582	598.225	50.90
19-12-2019	570	570	550	560	218500	578.6	568.8	581.567	597.75	48.08
20-12-2019	555	570	550	570	111600	578.6	568.7	581.133	597.375	51.01
23-12-2019	585	585	550	585	1603700	578.5	568.65	580.867	597.125	55.10
26-12-2019	585	585	565	570	198000	578.7	568.5	580.367	596.825	50.55
27-12-2019	570	570	565	565	140900	578.7	568.35	579.867	596.425	49.10
30-12-2019	575	575	560	560	115600	578.7	568	579.367	596.15	47.62
02-01-2020	560	570	555	555	85500	578.6	567.65	578.833	595.9	46.13
03-01-2020	570	570	565	570	64800	578.4	567.5	578.367	595.775	51.08
06-01-2020	570	575	565	570	201400	578.1	567.35	577.9	595.55	51.08
07-01-2020	575	580	570	570	128700	577.9	567.2	577.5	595.35	51.08
08-01-2020	570	570	560	565	78200	577.2	567	577.033	595.125	49.20
09-01-2020	565	570	560	565	30800	576.5	566.85	576.533	594.95	49.20
10-01-2020	565	565	555	560	80900	575.8	566.6	575.967	594.75	47.18
13-01-2020	570	570	555	560	130800	575	566.65	575.433	594.3	47.18
14-01-2020	560	570	555	565	313800	574.3	566.7	574.933	593.975	49.58
15-01-2020	565	570	555	565	137000	573.5	566.6	574.433	593.675	49.58
16-01-2020	565	565	555	565	111500	572.9	566.45	574.267	593.325	49.58
17-01-2020	560	570	560	570	66200	572.7	566.45	574.133	592.975	52.29
20-01-2020	570	570	560	560	54900	571.9	566.2	574	592.575	46.87
21-01-2020	560	565	550	560	39400	571.1	565.95	573.833	592.175	46.87
22-01-2020	555	560	545	560	246900	570.3	565.95	573.7	591.625	46.87
23-01-2020	560	565	555	565	7800	569.7	566	573.633	591.15	50.10
24-01-2020	555	565	555	555	61300	568.8	565.95	573.333	590.55	44.30
27-01-2020	555	555	545	555	61900	567.9	566	572.933	589.95	44.30
28-01-2020	555	555	525	555	159900	567.2	566.2	572.633	589.35	44.30
29-01-2020	550	555	550	550	16300	566.3	566.3	572.233	588.65	41.31
30-01-2020	555	555	545	550	244400	565.4	566.35	571.9	588.025	41.31
31-01-2020	550	550	535	545	122200	564.4	566.25	571.567	587.375	38.31
03-02-2020	535	545	535	545	39500	563.7	566.3	571.167	586.725	38.31
04-02-2020	545	545	540	545	2785800	563.2	566.4	570.8	586.1	38.31
05-02-2020	545	550	545	545	48900	563	566.35	570.433	585.525	38.31
06-02-2020	560	560	545	550	2574200	562.5	566.25	570.1	585	43.80
07-02-2020	560	560	540	550	100500	561.7	566.15	569.767	584.4	43.80
10-02-2020	550	550	545	550	56800	561.1	566	569.467	583.85	43.80
11-02-2020	545	550	545	545	629100	560.4	565.85	569.1	583.3	39.42
12-02-2020	545	545	535	535	64300	559.7	565.7	568.667	582.6	32.44
13-02-2020	535	535	515	525	915800	558.8	565.45	568.233	581.975	27.24
14-02-2020	530	530	525	525	36700	557.4	565.3	567.8	581.3	27.24
17-02-2020	525	525	500	500	1246600	555.8	564.9	567.2	580.45	18.60
18-02-2020	500	500	496	500	1146900	554.1	564.5	566.633	579.6	18.60
19-02-2020	500	505	498	500	349300	552.5	564.05	566.067	578.75	18.60
20-02-2020	500	505	498	498	1639100	551.06	563.58	565.487	577.915	18.03
21-02-2020	498	500	496	496	251200	549.58	563.14	564.893	577.145	17.45
24-02-2020	496	496	460	486	1963000	548.2	562.55	564.2	576.325	14.89
25-02-2020	482	505	482	496	737900	547.02	562.11	563.44	575.605	26.52
26-02-2020	496	498	480	480	689300	546.02	561.56	562.673	574.805	21.47
27-02-2020	480	484	470	484	452300	545.7	561.05	561.933	574.05	25.30
28-02-2020	482	482	450	452	974800	543.84	560.27	561.013	573.11	17.81
02-03-2020	452	470	446	450	612500	541.44	559.47	560.013	572.185	17.46
03-03-2020	450	450	448	450	120900	539.04	558.67	559.047	571.26	17.46
04-03-2020	448	466	444	450	754000	536.84	557.72	558.147	570.385	17.46
05-03-2020	450	450	446	450	361200	534.44	556.52	557.28	569.46	17.46
06-03-2020	450	450	448	450	192300	531.74	555.12	556.347	568.585	17.46
09-03-2020	450	450	420	428	5376800	528.9	553.8	555.3	567.5	13.32
10-03-2020	428	450	428	448	1284700	526.56	552.63	554.42	566.54	29.67
11-03-2020	440	448	410	410	732900	523.56	551.13	553.187	565.415	21.41
12-03-2020	410	414	398	408	2024300	520.62	549.61	551.973	564.28	21.07
13-03-2020	400	400	380	380	5043100	516.82	547.61	550.607	562.98	17.07
16-03-2020	380	382	364	366	2921300	512.74	545.42	549.147	561.61	15.49
17-03-2020	356	356	342	342	5309000	508.18	543.04	547.527	560.17	13.23
18-03-2020	340	340	320	322	2211900	503.32	540.26	545.773	558.605	11.69
19-03-2020	310	310	300	300	1333700	498.02	537.26	543.907	556.905	10.28
20-03-2020	280	312	280	310	12403400	493.02	534.41	542.073	555.23	15.29
23-03-2020	302	302	290	290	514100	487.62	531.31	540.307	553.48	13.65
24-03-2020	290	300	290	290	148700	482.12	528.21	538.507	551.73	13.65
26-03-2020	300	300	270	270	3751000	476.22	524.86	536.473	549.88	12.14
27-03-2020	270	276	254	258	5665900	470.08	521.49	534.327	548.22	11.33
30-03-2020	260	260	240	240	1939900	463.48	518.09	532.127	546.47	10.22
31-03-2020	240	264	234	240	2312100	457.08	514.49	529.827	544.77	10.22
01-04-2020	232	252	232	240	1030700	450.68	510.89	527.527	543.045	10.22
02-04-2020	240	290	236	278	2990700	445.04	507.67	525.647	541.535	28.56
03-04-2020	276	284	268	278	678200	439.3	504.5	523.767	540.05	28.56
06-04-2020	278	300	274	290	989400	434	501.4	521.967	538.5	33.53
07-04-2020	290	348	290	334	395800	429.58	498.74	520.527	537.095	47.86
08-04-2020	334	340	312	312	909300	424.72	495.96	519.04	535.655	42.88
09-04-2020	322	346	314	346	70800	420.64	493.47	517.747	534.335	51.31
13-04-2020	346	346	322	322	543400	416.08	490.74	516.26	532.945	46.14
14-04-2020	326	336	324	330	347000	411.78	488.09	514.76	531.62	48.02
15-04-2020	334	346	324	324	1824600	407.36	485.53	513.32	530.215	46.70
16-04-2020	324	324	306	314	571500	402.74	482.97	511.847	528.785	44.51
17-04-2020	318	328	314	324	12200	398.32	480.66	510.34	527.405	47.18
20-04-2020	324	324	304	324	68200	393.8	478.15	508.767	526.025	47.18
21-04-2020	338	338	316	316	549500	389.12	475.41	507.14	524.605	45.16
22-04-2020	316	316	304	314	41300	384.4	472.75	505.467	523.2	44.65
23-04-2020	314	320	314	318	48800	379.86	470.13	503.853	521.79	45.97
24-04-2020	318	320	314	316	513700	375.48	467.59	502.293	520.37	45.39
27-04-2020	316	330	300	330	209700	371.58	465.19	500.827	519.07	50.16
28-04-2020	330	350	326	328	1403400	367.64	462.52	499.413	517.76	49.50
29-04-2020	330	330	314	326	548400	364.16	459.98	497.987	516.44	48.80
30-04-2020	326	330	324	328	928500	360.72	457.41	496.573	515.155	49.57
04-05-2020	324	330	306	306	1503100	356.84	454.67	494.98	513.76	42.11
05-05-2020	306	308	286	290	2554500	352.68	451.87	493.28	512.285	37.67
06-05-2020	290	320	290	290	1300600	348.56	449.07	491.613	510.81	37.67
08-05-2020	300	310	288	290	1545800	344.64	446.42	489.913	509.31	37.67
11-05-2020	296	296	286	290	511200	340.52	443.77	488.247	507.71	37.67
12-05-2020	292	300	290	292	2065600	336.76	441.39	486.627	506.195	38.75
13-05-2020	296	298	288	294	148100	332.96	439.33	485.02	504.69	39.88
14-05-2020	296	298	290	290	62700	329.72	436.78	483.42	503.19	38.36
15-05-2020	290	294	286	288	284200	326.48	433.96	481.807	501.63	37.59
18-05-2020	288	292	286	288	957400	323.24	431.14	480.193	500.095	37.59
19-05-2020	288	292	288	290	618700	320.04	428.44	478.493	498.62	39.01
20-05-2020	290	290	278	282	1827500	316.68	425.56	476.573	497.13	35.52
26-05-2020	282	284	276	280	3401300	313.28	422.51	474.507	495.58	34.68
27-05-2020	286	308	282	298	15094400	310.68	419.79	472.76	494.145	46.81
28-05-2020	298	302	288	296	1297200	307.64	417.1	470.967	492.725	45.79
29-05-2020	296	320	296	320	4399000	305.84	414.7	469.367	491.35	57.68
02-06-2020	320	322	302	306	281400	303.8	412.21	467.673	489.93	50.70
03-06-2020	310	312	306	310	812500	302.4	409.61	465.873	488.555	52.47
04-06-2020	312	316	302	306	3024800	301.2	406.97	464.013	487.16	50.51
05-06-2020	306	308	300	308	524500	300.52	404.35	462.2	485.775	51.49
08-06-2020	316	328	308	326	1269400	300.6	401.96	460.373	484.48	59.25
09-06-2020	330	334	320	322	5656000	301.04	399.53	458.52	483.19	57.06
10-06-2020	324	326	310	310	3083100	301.04	397.03	456.62	481.815	50.99
11-06-2020	310	316	304	314	500700	301.52	394.57	454.713	480.61	52.79
12-06-2020	300	308	294	300	5080100	301.72	391.92	452.713	479.31	46.36
15-06-2020	300	300	290	298	2046200	302.28	389.25	450.667	477.925	45.51
16-06-2020	300	300	292	296	1502400	303.04	386.56	448.673	476.505	44.62
17-06-2020	296	300	286	288	6561700	304	383.74	446.727	475.095	41.18
18-06-2020	288	288	282	284	7113400	304.88	380.98	444.62	473.59	39.53
19-06-2020	288	288	284	286	9810400	305.8	378.24	442.527	472.095	40.80
22-06-2020	290	300	286	286	20021400	305.96	375.5	440.433	470.725	40.80
23-06-2020	288	292	286	288	8205400	306.16	372.73	438.387	469.365	42.21
24-06-2020	288	290	280	282	25370200	306	370	436.267	467.975	39.20
25-06-2020	286	290	282	286	11542300	305.04	367.31	434.173	466.655	42.17
26-06-2020	290	294	286	288	16865700	304.56	364.64	432.16	465.42	43.65
29-06-2020	286	294	284	284	15792600	303.32	361.98	430.087	464.14	41.36
30-06-2020	284	290	280	282	16299900	302.52	359.3	428	462.825	40.23
01-07-2020	284	284	280	280	5430700	301.52	356.65	425.9	461.45	39.08
02-07-2020	282	290	280	284	16343500	300.72	354.04	423.927	460.17	42.62
03-07-2020	284	290	282	286	23048200	300.16	351.45	422.033	458.925	44.36
06-07-2020	286	290	282	286	31241600	299.4	348.86	420.24	457.605	44.36
07-07-2020	290	290	282	282	35908400	298.56	346.18	418.287	456.215	41.44
08-07-2020	274	274	270	270	18244500	297.64	343.38	416.153	454.765	34.18
09-07-2020	270	274	270	272	9374000	296.8	340.6	414.1	453.3	36.19
10-07-2020	274	282	272	280	54012700	296.04	337.95	412.1	451.9	43.60
13-07-2020	284	286	276	276	51176200	295.24	335.36	410.14	450.53	41.03
14-07-2020	280	280	268	272	10179300	294.08	332.83	408.153	449.14	38.59
15-07-2020	276	276	272	272	2787600	292.96	330.3	406	447.8	38.59
16-07-2020	274	276	272	276	3409900	291.96	328.06	403.973	446.48	42.56
17-07-2020	278	280	272	274	4859500	290.88	325.8	401.9	445.15	41.13
20-07-2020	276	276	260	262	32805300	290	323.42	399.78	443.735	33.78
21-07-2020	264	268	262	268	3981600	289.56	321.12	397.767	442.35	39.59
22-07-2020	268	274	258	272	13836200	289.2	318.88	395.78	441.01	43.17
23-07-2020	274	274	266	268	6932300	288.76	316.7	393.867	439.625	40.58
24-07-2020	268	274	268	270	5295000	288.36	314.44	391.967	438.275	42.44
27-07-2020	270	284	262	280	19000300	288.12	312.44	390.3	437	50.74
28-07-2020	282	284	276	278	10175900	287.8	310.38	388.82	435.715	49.21
29-07-2020	278	278	270	274	3795800	287.48	308.6	387.013	434.435	46.21
30-07-2020	274	326	274	290	90593400	287.52	307	385.147	433.235	57.39
03-08-2020	290	296	272	282	34504500	287.4	305.32	383.227	431.995	51.61
04-08-2020	282	286	274	280	7724900	287.2	303.62	381.36	430.67	50.25
05-08-2020	282	290	276	280	5304000	287.16	301.92	379.427	429.22	50.25
06-08-2020	282	282	276	280	6386400	287.16	300.22	377.393	427.67	50.25
07-08-2020	280	290	276	284	22839600	286.88	298.78	375.487	426.29	53.33
10-08-2020	284	318	278	318	86418300	287.32	297.48	373.84	425.055	70.20
11-08-2020	324	382	322	358	228651400	288.08	296.96	372.493	424.045	79.56
12-08-2020	364	374	350	360	53177200	289.16	296.48	371.193	423.045	79.90
13-08-2020	360	360	336	340	41249700	289.76	296.08	369.66	421.845	67.76
14-08-2020	342	352	338	342	12680600	290.48	295.84	368.14	420.63	68.28
18-08-2020	344	368	344	360	30762500	291.52	296.02	366.74	419.53	72.56
19-08-2020	364	416	362	400	165083100	293	296.8	365.64	418.53	79.26
24-08-2020	402	432	380	416	83699400	294.88	297.96	364.647	417.61	81.23
25-08-2020	420	428	410	418	41153700	297.04	299.04	363.7	416.725	81.47
26-08-2020	416	416	408	414	10750500	299.04	300.28	362.727	415.795	79.31
27-08-2020	418	436	408	430	59545500	301.64	301.68	361.827	414.945	81.43
28-08-2020	432	434	416	418	19994700	304.04	303.16	360.847	414.01	75.20
31-08-2020	418	436	390	410	36914500	306.32	304.68	359.813	413.085	71.29
01-09-2020	410	416	396	412	8558200	308.8	306.4	358.76	412.245	71.69
02-09-2020	418	418	408	416	7605700	311.44	308.16	357.8	411.325	72.51
03-09-2020	418	444	408	424	68450500	314.2	310	356.893	410.445	74.12
04-09-2020	424	424	408	414	12433700	316.76	311.36	355.92	409.515	68.70
07-09-2020	420	422	408	410	9631900	319.2	312.68	354.887	408.59	66.60
08-09-2020	414	414	408	410	4949800	321.76	313.88	353.92	407.64	66.60
09-09-2020	408	410	386	392	27026600	323.88	314.46	352.833	406.6	57.44
10-09-2020	376	380	366	370	41875500	325.52	315.04	351.6	405.5	48.64
11-09-2020	356	388	350	382	9933700	327.48	315.4	350.48	404.435	52.88
14-09-2020	382	396	382	390	5062200	329.64	316.08	349.413	403.41	55.52
15-09-2020	390	400	382	382	3077000	331.68	316.6	348.327	402.345	52.36
16-09-2020	382	392	372	374	8839300	333.48	317.1	347.187	401.315	49.34
17-09-2020	374	380	366	370	3086800	335.16	317.66	346.02	400.315	47.86
18-09-2020	370	376	364	364	3465000	336.72	318.06	344.813	399.36	45.64
21-09-2020	364	374	358	360	6199800	338.28	318.42	343.547	398.285	44.17
22-09-2020	356	382	354	364	12513700	340.16	318.9	342.307	397.155	46.04
23-09-2020	368	374	352	356	3876200	341.84	319.32	341.013	396.035	42.94
24-09-2020	354	358	342	344	4570500	343.12	319.58	339.673	394.855	38.72
25-09-2020	344	360	340	346	4990900	344.52	319.88	338.413	393.735	39.78
28-09-2020	354	378	354	370	12073000	346.48	320.28	337.38	392.735	50.79
29-09-2020	370	400	370	396	43672300	348.96	320.96	336.52	391.74	59.45
30-09-2020	400	408	390	406	39932700	351.56	321.76	335.893	390.87	62.20
01-10-2020	412	412	394	396	8361900	354	322.44	335.2	389.925	57.96
02-10-2020	396	398	370	380	5864500	356.36	323.18	334.4	388.925	51.87
05-10-2020	380	400	380	390	6002500	358.8	324.18	333.68	388.025	55.05
06-10-2020	390	396	384	384	2123100	361.04	325.12	332.933	387.095	52.80
07-10-2020	384	386	380	382	686000	363.32	326.04	332.24	386.23	52.03
08-10-2020	382	388	382	382	1090800	365.56	326.96	331.48	385.365	52.03
09-10-2020	384	408	380	404	11539000	368.04	328.08	330.973	384.735	59.51
12-10-2020	408	412	380	394	41050000	370.36	329.08	330.373	384.205	55.29
13-10-2020	394	394	384	386	12176800	372.6	330.04	329.933	383.41	52.11
14-10-2020	386	392	384	386	10401000	374.52	331.02	329.507	382.49	52.11
15-10-2020	388	388	384	384	3912500	376.56	331.98	329.067	381.56	51.25
16-10-2020	384	396	380	384	14094700	378.64	332.92	328.627	380.68	51.25
19-10-2020	388	388	382	386	9124300	380.76	333.96	328.2	379.76	52.16
20-10-2020	386	386	378	380	6182800	382.76	334.96	327.733	378.735	49.19
21-10-2020	380	384	374	378	6257500	384.64	335.76	327.4	377.775	48.21
22-10-2020	376	378	372	376	2583800	385.8	336.56	326.92	376.83	47.19
23-10-2020	376	380	374	378	2208400	386.2	337.14	326.707	375.92	48.37
26-10-2020	380	384	378	380	1389200	386.6	337.88	326.52	375.045	49.57
27-10-2020	380	390	374	384	4101000	387.48	338.62	326.547	374.115	51.99
02-11-2020	384	388	376	376	4014500	388.16	339.32	326.613	373.145	47.12
03-11-2020	378	406	374	392	30315700	388.8	340.16	326.947	372.255	56.00
04-11-2020	396	396	380	380	11427700	388.4	340.7	327.333	371.33	49.31
05-11-2020	380	388	380	384	3014600	387.76	341.32	327.893	370.425	51.40
06-11-2020	386	398	382	386	3805900	387.12	342.08	328.4	369.555	52.45
09-11-2020	394	400	386	386	9723400	386.56	342.8	329.04	368.685	52.45
10-11-2020	396	396	388	390	3786000	385.76	343.7	329.707	367.81	54.72
11-11-2020	390	394	388	388	4511900	385.16	344.6	330.493	366.925	53.35
12-11-2020	392	392	388	388	2688300	384.72	345.52	331.36	366.04	53.35
13-11-2020	388	394	386	386	3478200	384.2	346.5	332.333	365.12	51.84
16-11-2020	386	390	384	388	2792900	383.64	347.54	333.32	364.26	53.26
17-11-2020	388	416	388	410	48411400	383.36	348.78	334.453	363.51	65.38
18-11-2020	412	416	400	406	11466900	383.2	349.98	335.307	362.74	62.22
19-11-2020	406	434	402	428	73652400	383.56	351.38	336.307	362.055	70.63
20-11-2020	430	434	400	400	103324900	383.36	352.56	337.04	361.28	54.12
23-11-2020	400	404	392	400	28891800	383.52	353.7	337.48	360.505	54.12
24-11-2020	402	406	398	400	20307100	384.12	354.82	338.067	359.73	54.12
25-11-2020	400	426	400	412	71368800	384.72	356.1	338.507	359.04	59.22
26-11-2020	414	418	398	400	97364300	384.92	357.28	339.027	358.29	52.89
27-11-2020	402	406	394	396	39113200	385.2	358.44	339.467	357.545	50.93
30-11-2020	396	398	372	382	42162000	385.36	359.42	339.853	356.73	44.71
01-12-2020	382	392	376	390	20010500	385.76	360.46	340.36	355.955	48.58
02-12-2020	392	400	386	398	20278400	386.44	361.58	340.853	355.22	52.18
03-12-2020	400	408	394	396	95036000	387.16	362.72	341.333	354.45	51.21
04-12-2020	396	426	388	426	133952600	388.4	364.28	342.067	353.83	62.45
07-12-2020	436	448	398	398	394276500	389.24	365.54	342.627	353.07	50.71
08-12-2020	410	426	402	408	186114200	390.52	366.82	343.227	352.385	54.03
10-12-2020	408	414	390	396	177312300	391.52	368.02	343.76	351.69	49.70
11-12-2020	400	404	392	404	59656400	392.2	369.34	344.253	351.085	52.44
14-12-2020	404	416	404	414	61430400	392.56	370.76	344.827	350.53	55.69
15-12-2020	414	414	398	406	76847700	392.56	372.06	345.36	350.06	52.59
16-12-2020	406	420	406	412	84122700	392.88	373.44	345.92	349.62	54.63
17-12-2020	422	426	406	414	74891600	393.56	374.96	346.64	349.19	55.32
18-12-2020	414	428	412	426	64918500	394.28	376.54	347.547	348.83	59.31
21-12-2020	428	490	420	486	342309500	396.32	378.68	348.853	348.78	72.52
22-12-2020	492	525	482	496	301872900	398.6	380.96	350.227	348.83	74.03
23-12-2020	535	615	492	605	461594100	403.06	384.31	352.327	349.375	84.23
28-12-2020	635	635	570	585	122783300	406.68	387.36	354.28	349.9	78.17
29-12-2020	635	635	560	560	55281300	410	390.18	356.053	350.28	71.26
30-12-2020	605	605	550	560	108809200	413.48	393.04	357.853	350.82	71.26
04-01-2021	580	620	560	615	130041400	418.06	396.29	360.033	351.645	76.55
05-01-2021	600	650	595	630	125158200	422.98	399.77	362.313	352.545	77.75
06-01-2021	635	640	605	620	92786700	427.7	403.17	364.513	353.395	74.99
07-01-2021	620	665	620	645	88532300	432.88	406.82	366.933	354.37	77.17
08-01-2021	655	655	625	630	29985700	437.88	410.32	369.267	355.27	73.05
11-01-2021	640	640	610	620	32744800	442.72	413.68	371.413	356.23	70.36
12-01-2021	670	670	600	610	32125300	447.4	416.6	373.507	357.04	67.67
13-01-2021	630	630	585	600	37465100	451.84	419.02	375.373	357.99	64.99
14-01-2021	600	610	580	585	43259700	455.94	421.27	377.233	358.875	61.09
15-01-2021	580	660	580	655	190975500	461.36	424.42	379.533	360.25	70.11
18-01-2021	660	665	610	620	55811200	466.24	427.2	381.627	361.52	62.33
19-01-2021	620	675	600	645	90857800	471.3	430.05	383.873	363.035	65.29
20-01-2021	635	715	635	700	148661100	477.7	433.05	386.367	364.925	70.74
21-01-2021	710	795	710	765	221194700	485.32	436.54	389.32	367.25	75.62
22-01-2021	760	780	725	760	163169400	492.8	439.96	392.32	369.5	74.59
25-01-2021	760	765	710	755	99287800	500.18	443.37	395.26	371.825	73.51
26-01-2021	755	760	705	705	67026700	506.48	446.12	397.96	373.9	63.61
27-01-2021	665	700	660	695	53354300	512.62	448.89	400.607	376.025	61.82
28-01-2021	680	690	650	650	55295200	517.86	451.29	402.967	377.985	54.39
29-01-2021	655	680	630	675	130085000	523.64	453.92	405.547	380.16	57.45
01-02-2021	675	710	650	700	60638200	529.88	456.76	408.32	382.46	60.32
02-02-2021	700	715	675	680	46596700	535.28	459.32	410.947	384.66	57.01
03-02-2021	695	705	675	680	31501400	540.76	461.98	413.573	386.67	57.01
04-02-2021	685	685	660	670	46705600	545.6	464.58	416.12	388.63	55.25
05-02-2021	675	685	665	685	16049000	551.3	467.33	418.807	390.605	57.37
08-02-2021	685	710	685	685	34158700	557	470.26	421.467	392.36	57.37
09-02-2021	685	700	675	680	29286400	562.6	473.36	424.08	394.2	56.34
10-02-2021	730	730	675	690	17515800	568.16	476.44	426.787	395.92	57.97
11-02-2021	695	695	665	675	33450300	573.66	479.29	429.407	397.685	54.67
15-02-2021	675	730	675	730	73165800	580.34	482.77	432.407	399.685	62.99
16-02-2021	720	735	705	720	52365700	587.1	486.23	435.313	401.665	60.80
17-02-2021	725	765	710	735	115666900	594	489.88	438.307	403.77	62.88
18-02-2021	735	750	715	725	22484700	600.54	493.49	441.233	405.775	60.58
19-02-2021	725	730	705	710	35605400	606.82	496.99	444.087	407.705	57.19
22-02-2021	715	740	710	710	58387100	612.5	500.45	447.02	409.675	57.19
23-02-2021	725	785	715	725	173707300	619.04	504.14	450.04	411.73	59.80
24-02-2021	740	740	700	710	77637000	625.08	507.8	452.907	413.69	56.11
25-02-2021	700	730	700	705	58643500	631.26	511.39	455.767	415.635	54.90
26-02-2021	680	705	670	685	76860500	636.88	514.54	458.52	417.41	50.22
01-03-2021	690	700	680	690	29956100	642.4	517.48	461.307	419.22	51.34
02-03-2021	700	700	680	685	22622100	647.98	520.27	464.033	421.015	50.13
03-03-2021	685	695	675	680	22184400	653.34	523.11	466.74	422.775	48.89
04-03-2021	680	685	655	680	29095200	658.66	526.11	469.527	424.645	48.89
05-03-2021	675	680	655	665	36163000	663.44	528.86	472.173	426.52	45.01
08-03-2021	680	705	660	685	70428600	667.42	531.87	474.927	428.495	50.63
09-03-2021	680	715	680	705	74987600	671.6	535.1	477.84	430.57	55.53
10-03-2021	715	810	705	780	381536200	675.1	539.08	481.24	433.02	68.25
12-03-2021	790	825	770	815	175415000	679.7	543.19	484.807	435.635	72.24
15-03-2021	815	830	775	785	98435400	684.2	547.1	488.187	438.09	64.73
16-03-2021	835	835	765	770	107837800	688.4	550.94	491.493	440.49	61.30
17-03-2021	770	785	750	770	45940400	691.5	554.78	494.693	442.9	61.30
18-03-2021	770	795	765	775	68305700	694.4	558.69	497.98	445.335	62.08
19-03-2021	775	800	765	770	78584100	697.4	562.55	501.247	447.735	60.76
22-03-2021	775	775	740	745	65646000	699.4	566.14	504.347	450.05	54.55
23-03-2021	750	755	695	710	180577200	701	569.44	507.213	452.2	47.26
24-03-2021	710	720	690	705	60856900	702.7	572.71	510.02	454.235	46.30
25-03-2021	710	710	670	685	68355500	704.2	575.8	512.467	456.18	42.61
26-03-2021	695	705	680	690	50169100	706	578.92	514.68	458.03	43.81
29-03-2021	690	700	680	680	24786500	707.9	581.92	516.813	459.9	41.91
30-03-2021	680	690	655	655	51976600	707.9	584.63	518.913	461.625	37.53
31-03-2021	660	665	630	655	43945700	708.6	587.42	521	463.37	37.53
01-04-2021	655	680	650	680	40949200	709.3	590.3	523.133	465.23	44.29
05-04-2021	690	690	670	675	32669300	708.8	593.25	524.967	466.975	43.28
06-04-2021	675	685	670	675	12330800	707	596.16	526.693	468.74	43.28
07-04-2021	680	705	670	700	44528400	705.8	599.3	528.573	470.69	49.89
08-04-2021	710	725	705	715	59380100	705	602.59	530.58	472.695	53.40
09-04-2021	720	725	695	700	44288000	704.9	605.69	532.38	474.695	49.66
12-04-2021	705	710	680	685	24210800	704.7	608.66	534.16	476.63	46.17
13-04-2021	685	720	675	720	36133100	706.1	611.98	536.227	478.75	54.25
14-04-2021	725	750	720	740	122921200	707.4	615.52	538.413	481.01	58.11
15-04-2021	745	815	740	770	343890500	708.8	619.34	540.773	483.44	63.15
16-04-2021	770	795	760	770	147246500	710.6	622.94	543.08	485.86	63.15
19-04-2021	750	765	720	720	197478400	711.4	626.08	545.12	488.03	51.25
20-04-2021	770	770	700	715	42840800	712.3	628.95	547.153	490.165	50.23
21-04-2021	705	720	700	705	31226700	712.7	632	549.12	492.28	48.16
22-04-2021	710	720	685	695	40984000	712.9	634.95	551.14	494.325	46.12
23-04-2021	695	705	685	690	25236000	713.1	637.85	553.273	496.335	45.09
26-04-2021	700	715	690	690	30229300	713.1	640.63	555.327	498.365	45.09
27-04-2021	695	700	680	690	25511900	713.4	643.53	557.327	500.405	45.09
28-04-2021	695	700	680	685	28390700	712.5	646.42	559.347	502.43	43.87
29-04-2021	690	695	685	685	14110300	711.8	649.45	561.42	504.435	43.87
30-04-2021	690	695	675	675	31287500	710.6	652.3	563.453	506.38	41.28
03-05-2021	700	700	660	665	24258500	709.4	654.97	565.46	508.275	38.80
04-05-2021	665	665	650	660	38632700	708.4	657.61	567.46	510.165	37.59
05-05-2021	660	680	650	675	40933700	707.7	660.1	569.533	512.19	43.31
06-05-2021	710	710	655	660	21378100	706.4	662.72	571.56	514.13	39.42
07-05-2021	665	670	655	655	14525000	705.3	665.19	573.633	516.005	38.19
10-05-2021	655	670	650	665	17078900	704.5	667.88	575.76	517.95	42.09
11-05-2021	665	670	650	655	25748000	703.9	670.39	577.66	519.865	39.41
17-05-2021	660	665	610	610	67941100	702.3	672.35	579.087	521.555	30.13
18-05-2021	610	630	600	630	33509100	701.2	674.59	580.58	523.325	37.21
19-05-2021	630	650	615	635	33037000	700.3	676.82	582.173	525.13	38.87
20-05-2021	635	655	635	640	24654900	699.5	679.08	583.907	527.02	40.57
21-05-2021	645	650	625	640	23239200	699	681.22	585.573	528.88	40.57
24-05-2021	645	670	640	670	60714700	698.7	683.06	587.48	530.87	50.21
25-05-2021	680	730	675	720	304457700	699	685.3	589.733	533.13	61.43
27-05-2021	720	745	705	735	113126400	698.1	686.6	592.087	535.455	64.05
28-05-2021	745	760	735	755	116261900	696.9	688.3	594.427	537.83	67.24
31-05-2021	760	835	755	815	336635700	697.5	690.85	597.233	540.515	74.54
02-06-2021	815	825	795	800	74343000	698.1	693.25	599.993	543.145	70.32
03-06-2021	800	855	795	830	198320900	699.3	695.4	602.953	545.845	73.55
04-06-2021	830	850	820	845	120999500	700.7	697.55	606.027	548.66	75.01
07-06-2021	840	845	830	830	38620900	701.9	699.65	609	551.41	70.80
08-06-2021	865	865	805	825	46038400	703.5	701.45	611.927	554.135	69.40
09-06-2021	825	845	810	840	53170000	706.1	703.55	614.993	556.935	71.23
10-06-2021	850	890	840	865	234096300	709.3	706	618.24	559.84	74.03
11-06-2021	870	885	840	855	104909500	712.7	708.45	621.433	562.525	71.05
14-06-2021	860	870	835	840	40309400	715.7	710.85	624.513	564.935	66.72
15-06-2021	840	875	825	875	68672700	719.6	713.75	627.813	567.51	71.14
16-06-2021	870	890	850	855	62641400	723.6	715.75	630.953	570.085	65.76
17-06-2021	865	895	845	895	96556500	728.4	718.5	634.413	572.85	70.56
18-06-2021	905	945	875	925	188843700	733.3	721.3	637.967	575.675	73.55
21-06-2021	940	945	900	940	139116000	738.6	723.7	641.7	578.375	74.92
22-06-2021	940	970	925	925	116755700	743.6	725.3	645.307	580.92	70.96
23-06-2021	925	1015	920	1000	201600800	749.6	727.7	649.4	583.83	77.40
24-06-2021	1010	1010	950	960	97139700	754.5	729.75	653.227	586.56	68.65
25-06-2021	975	990	935	945	76760400	759.4	732.15	656.927	589.135	65.66
28-06-2021	960	965	915	920	93103700	764.1	734.4	660.473	591.645	60.89
29-06-2021	915	930	885	895	103955600	767.6	736.85	663.853	594.07	56.47
30-06-2021	895	930	885	890	89095900	770.6	739	667.213	596.46	55.60
01-07-2021	895	920	880	890	65511200	773	740.9	670.56	598.83	55.60
02-07-2021	900	900	850	865	81495200	774.9	742.75	673.593	601.035	51.05
05-07-2021	865	895	850	860	117030900	777.7	744.55	676.62	603.265	50.16
06-07-2021	855	905	855	895	159347600	781.3	746.8	679.733	605.69	55.92
07-07-2021	900	905	855	880	151471000	784.8	748.75	682.933	608.04	53.09
08-07-2021	885	920	870	875	100889500	788.4	750.65	686.1	610.455	52.14
09-07-2021	875	885	860	865	65241700	791.9	752.5	689.2	612.93	50.21
12-07-2021	880	880	825	825	134199500	794.6	753.85	691.953	615.145	43.31
13-07-2021	825	845	800	805	76302100	796.9	755.15	694.653	617.22	40.32
14-07-2021	805	845	790	820	62753300	799.6	756.05	697.48	619.41	43.47
15-07-2021	825	845	820	830	42246100	802.5	757.15	700.467	621.69	45.53
16-07-2021	830	835	810	825	32711800	805.5	758.05	703.367	623.965	44.65
19-07-2021	825	825	805	805	33343700	808.3	758.85	706.08	626.17	41.23
21-07-2021	855	855	805	805	42430800	811.2	759.8	708.807	628.395	41.23
22-07-2021	820	860	805	845	183472000	814.6	761.15	711.6	630.8	50.10
23-07-2021	895	895	830	850	65916500	818.4	762.4	714.613	633.27	51.10
26-07-2021	900	900	850	860	83811500	822.5	763.9	717.627	635.85	53.11
27-07-2021	870	930	860	930	153099200	827.8	766.15	721.187	638.77	64.21
28-07-2021	945	995	910	975	244530000	834.2	769.05	724.993	641.795	69.25
29-07-2021	975	985	960	965	108390400	841.3	771.8	728.667	644.64	66.99
30-07-2021	970	980	925	935	93427800	847.4	774.3	732.193	647.285	60.61
02-08-2021	940	985	925	940	84487600	853.5	776.9	735.713	650.005	61.27
03-08-2021	940	960	940	955	69539800	859.8	779.65	739.32	652.88	63.27
04-08-2021	965	1075	940	1025	282258500	867.5	783.25	743.313	656.055	70.82
05-08-2021	1030	1045	965	1020	205261000	874.5	786.6	746.873	659.235	69.72
06-08-2021	1020	1200	1005	1185	256034900	883.8	791.4	751.467	663.25	80.51
09-08-2021	1185	1230	1130	1140	167400600	891.9	795	755.033	667.04	72.88
10-08-2021	1190	1195	1070	1140	160642100	899.6	798.25	758.733	670.72	72.88
12-08-2021	1140	1170	1100	1100	70078600	905.3	801.4	762.333	674.25	66.40
13-08-2021	1100	1130	1070	1090	54824800	911.1	804.6	765.867	677.77	64.84
16-08-2021	1075	1120	1050	1050	64376300	915.5	807.4	768.767	681.09	58.91
18-08-2021	1100	1100	980	980	135307700	918.2	809.45	771.1	684.07	50.24
19-08-2021	970	1005	915	945	140223600	920.5	811.2	773.267	686.875	46.55
20-08-2021	995	995	935	970	112715200	923.4	813.45	775.433	689.795	49.41
23-08-2021	1020	1070	980	1065	142813100	927.9	817	778.333	693.22	58.49
24-08-2021	1115	1115	1035	1055	73868000	931.7	820.5	781.233	696.605	57.32
25-08-2021	1020	1085	1020	1060	54386000	935.8	824.25	784.233	700.025	57.78
26-08-2021	1015	1080	1015	1050	107499500	940	827.85	787.233	703.385	56.48
27-08-2021	1050	1090	1035	1070	75278800	943.9	831.75	790.467	706.835	58.48
30-08-2021	1120	1120	1075	1090	75273000	948.6	836.1	793.367	710.365	60.44
31-08-2021	1100	1150	1080	1120	93793500	953.1	840.75	796.7	714.085	63.24
01-09-2021	1170	1170	1105	1115	39034300	956.9	845.1	799.833	717.7	62.45
02-09-2021	1150	1150	1070	1075	61691600	959.6	849.1	802.333	721.175	56.36
03-09-2021	1125	1125	1065	1100	37849700	963.1	853.35	804.567	724.755	59.05
06-09-2021	1150	1150	1085	1100	34022900	965.1	857.35	806.833	728.325	59.05
07-09-2021	1120	1140	1075	1120	54946200	968.3	861.4	809.267	731.995	61.26
08-09-2021	1145	1145	1070	1070	61070900	970.8	865.1	811.7	735.395	53.48
09-09-2021	1070	1095	1000	1035	122510400	973.1	868.6	813.967	738.63	48.80
10-09-2021	1035	1045	1005	1025	58432000	975.7	871.65	816.467	741.815	47.52
13-09-2021	1075	1075	1020	1070	59826400	979.3	874.95	819.1	745.235	53.43
14-09-2021	1120	1120	1070	1080	64050500	983.1	878.05	821.633	748.695	54.66
15-09-2021	1100	1115	1075	1100	66843900	987.8	881.35	824.433	752.145	57.08
16-09-2021	1115	1120	1075	1100	122111800	992.6	885.15	827.233	755.615	57.08
17-09-2021	1150	1150	1065	1085	313255900	996.4	888.85	830	758.9	54.54
20-09-2021	1120	1120	1030	1030	59607300	999.4	892.1	832.3	762.05	46.39
21-09-2021	1030	1050	1020	1035	40259300	1002.6	895.5	834.633	765.225	47.17
22-09-2021	1040	1050	1030	1030	32257200	1005.9	898.9	836.967	768.375	46.45
23-09-2021	1035	1055	1025	1030	38737800	1010	902.3	839.233	771.465	46.45
24-09-2021	1040	1065	1015	1065	84386400	1015.2	906.05	841.833	774.79	52.36
27-09-2021	1070	1075	1025	1025	48707900	1019.3	909.45	843.8	777.935	46.10
28-09-2021	1025	1055	1020	1025	42219900	1023.2	912.85	845.833	781.15	46.10
29-09-2021	1025	1025	980	1020	99262500	1027.1	916.3	847.733	784.3	45.31
30-09-2021	1025	1025	1000	1005	31949800	1031.1	919.7	849.6	787.335	42.94
01-10-2021	1005	1005	945	965	98765500	1034.3	922.75	851.3	790.18	37.35
04-10-2021	970	1005	945	1005	74074700	1037.5	926.05	853.267	793.075	45.06
05-10-2021	1005	1005	965	970	25748600	1039.9	929.15	854.9	795.935	40.38
06-10-2021	970	980	950	955	35866600	1041.8	932.15	856.533	798.67	38.53
07-10-2021	955	975	955	970	14944700	1042.6	935.2	858.3	801.54	41.42
08-10-2021	970	1015	970	1005	58137200	1043.2	938.7	860.433	804.545	47.60
11-10-2021	1010	1015	965	970	35129400	1043.3	942.3	862.3	807.325	42.74
12-10-2021	975	985	955	955	30908800	1043.7	945.55	864.1	810.07	40.82
13-10-2021	970	1010	955	955	102308800	1044	948.75	865.933	812.785	40.82
14-10-2021	955	985	955	980	33735400	1044.5	952.15	867.933	815.615	45.55
15-10-2021	980	990	960	970	34187300	1043.4	955.45	869.967	818.335	44.04
18-10-2021	960	975	940	955	53544600	1042.1	958.3	871.767	820.68	41.79
19-10-2021	955	980	945	970	25986700	1037.8	960.8	873.533	823.05	44.82
21-10-2021	970	985	950	985	50880100	1034.7	963.3	874.9	824.95	47.76
22-10-2021	975	980	960	970	12813200	1031.3	965.45	875.933	826.875	45.17
25-10-2021	980	1005	975	1005	95172500	1029.4	967.35	877.4	829.1	51.74
26-10-2021	1005	1020	990	1000	37377300	1027.6	969.35	878.933	831.3	50.80
27-10-2021	1000	1000	980	985	25319200	1026.3	970.9	880.367	833.15	48.00
28-10-2021	980	1000	975	995	25704500	1026.6	972.4	881.833	834.975	49.98
29-10-2021	990	1060	990	1050	97225500	1028.7	974.6	883.7	837.125	59.20
01-11-2021	1050	1065	1035	1050	57420300	1030.3	976.85	885.733	839.15	59.20
02-11-2021	1050	1055	1015	1020	37514300	1029.4	978.65	887.8	841.1	53.02
03-11-2021	1020	1040	1015	1030	18824500	1028.9	980.3	889.967	843.15	54.71
04-11-2021	1040	1060	1030	1045	37072800	1028.6	982.2	892.367	845.325	57.21
05-11-2021	1045	1050	1010	1020	30120800	1028	984	894.567	847.425	52.06
08-11-2021	1025	1030	1015	1020	14197400	1027	985.45	896.833	849.6	52.06
09-11-2021	1030	1030	1015	1015	18468600	1025.5	987.05	899.233	851.4	50.99
10-11-2021	1065	1065	995	1000	36362600	1023.1	988.1	901.533	853.3	47.83
11-11-2021	1000	1015	980	1010	32597400	1021	988.95	903.733	855.125	50.06
12-11-2021	1020	1025	1000	1015	36034000	1019.8	989.7	906	856.7	51.18
15-11-2021	1015	1040	1010	1025	40807800	1018.3	990.7	908.333	858	53.43
16-11-2021	1030	1040	1020	1030	22550400	1016.9	991	910.533	859.35	54.55
17-11-2021	1035	1080	1030	1080	105999600	1016.1	992.2	912.967	860.975	63.96
18-11-2021	1080	1090	1060	1070	31381600	1016.1	993.45	915.433	862.8	61.23
19-11-2021	1070	1080	1060	1060	28026300	1016.6	994.85	917.933	864.625	58.54
22-11-2021	1050	1070	1030	1040	28415000	1016.9	996.3	920.067	866.575	53.48
23-11-2021	1040	1055	1015	1015	32473100	1015.8	997.55	921.9	868.275	47.91
24-11-2021	1060	1060	1015	1040	26036300	1015	999.05	923.7	869.975	53.16
25-11-2021	1050	1050	1030	1030	15810700	1013.6	1000.7	925.433	871.725	50.95
26-11-2021	1030	1035	980	1005	69488500	1011.7	1002.15	927.333	873.35	45.81
29-11-2021	1000	1030	990	1020	32479300	1010.4	1003.4	929.367	875.1	49.13
30-11-2021	1020	1025	970	975	248859700	1009.3	1004.35	931.167	876.55	41.02
01-12-2021	975	980	910	955	138807700	1007.7	1005.15	932.9	877.9	38.02
02-12-2021	965	980	940	970	101649400	1006.5	1006.2	934.767	879.35	41.48
03-12-2021	985	990	960	985	27440000	1005.6	1007.8	936.733	880.825	44.80
06-12-2021	985	1020	975	990	35133800	1004.1	1009.65	938.733	882.4	45.90
07-12-2021	1000	1020	995	1015	37776500	1003.9	1011.6	940.933	883.825	51.15
08-12-2021	1015	1030	1005	1010	27423400	1003.6	1013.4	943.1	885.275	50.10
09-12-2021	1010	1065	1010	1045	72823200	1004.1	1015.6	945.567	886.825	56.77
10-12-2021	1045	1045	1010	1010	29853000	1004.2	1017.65	947.867	888.25	49.63
13-12-2021	1015	1030	1005	1005	16240400	1005	1019.65	950.167	889.725	48.68
14-12-2021	1005	1025	1000	1005	25376000	1005	1021.25	952.367	891.2	48.68
15-12-2021	1005	1070	1005	1045	57346300	1006.5	1023.2	954.933	892.8	56.37
16-12-2021	1050	1135	1050	1125	120134300	1009.9	1025.85	958.067	894.875	67.01
17-12-2021	1125	1155	1095	1095	75128300	1012.4	1027.5	960.933	896.825	61.00
20-12-2021	1095	1130	1075	1085	29427400	1014	1028.6	963.8	898.825	59.10
21-12-2021	1080	1115	1080	1095	17770100	1016.5	1029.9	967.033	900.85	60.43
22-12-2021	1100	1140	1095	1125	39291700	1019.9	1031.8	970.333	903.05	64.19
23-12-2021	1125	1145	1090	1090	28707800	1022.6	1033.3	973.367	905.1	57.34
24-12-2021	1090	1115	1085	1105	11611600	1025.1	1034.8	976.467	907.225	59.35
27-12-2021	1110	1120	1095	1095	9057900	1027.6	1035.5	979.5	909.375	57.41
28-12-2021	1100	1185	1100	1160	62714100	1031.7	1036.9	982.767	911.75	65.32
29-12-2021	1160	1190	1150	1180	30943600	1035.9	1036.85	985.833	914.125	67.33
30-12-2021	1200	1215	1170	1175	45263300	1039.7	1037.2	988.767	916.1	66.30
03-01-2022	1160	1215	1160	1200	31055300	1044.3	1037.8	991.733	918.025	68.87
04-01-2022	1200	1215	1165	1185	67141100	1047.9	1038.65	994.2	920.025	65.63
05-01-2022	1185	1185	1150	1185	56075000	1051.6	1039.6	996.767	922.1	65.63
06-01-2022	1180	1180	1135	1135	43484300	1054.6	1040.45	998.8	923.925	55.53
07-01-2022	1130	1205	1130	1195	68430100	1058.6	1042.6	1001.133	926.025	62.91
10-01-2022	1200	1350	1200	1300	119528700	1063.6	1046.15	1004.267	928.675	71.74
11-01-2022	1305	1320	1275	1295	41963000	1068.5	1049.4	1007.4	931.425	70.88
12-01-2022	1290	1460	1290	1400	132736300	1076.1	1052.75	1011.133	934.875	77.12
13-01-2022	1405	1420	1370	1375	35651200	1083	1055.95	1014.533	938.225	73.10
14-01-2022	1375	1390	1325	1350	35223100	1089.1	1058.85	1017.833	941.55	69.22
17-01-2022	1350	1390	1310	1320	47736500	1095.1	1061.55	1021.033	944.7	64.77
18-01-2022	1320	1345	1300	1335	37189300	1101.4	1064.2	1024.1	947.975	65.95
19-01-2022	1340	1340	1305	1310	32426200	1107.3	1066.4	1027.133	951.25	62.21
20-01-2022	1340	1400	1235	1240	165244100	1112.1	1067.6	1029.433	954.175	53.14
21-01-2022	1240	1275	1210	1260	51508000	1117.1	1069.05	1031.667	957.075	55.15
24-01-2022	1260	1295	1250	1290	41072100	1122.6	1071.2	1034	960.15	58.06
25-01-2022	1280	1290	1225	1235	53541000	1126.8	1072.55	1036.067	962.95	51.47
26-01-2022	1250	1280	1230	1275	60027000	1131.7	1074.3	1037.9	965.825	55.43
27-01-2022	1275	1280	1245	1260	37035800	1135.3	1075.7	1039.9	968.55	53.66
28-01-2022	1265	1330	1260	1310	66434700	1140.1	1078.1	1042.333	971.6	58.43
31-01-2022	1320	1330	1280	1305	30177800	1145	1080.8	1044.9	974.7	57.79
02-02-2022	1305	1375	1300	1365	50208700	1151.5	1084.2	1048.033	977.925	63.02
03-02-2022	1365	1370	1305	1330	32388400	1157.8	1086.8	1050.967	980.875	58.47
04-02-2022	1330	1365	1305	1320	34002900	1163.4	1089.2	1053.833	983.625	57.20
07-02-2022	1320	1330	1285	1290	27929300	1168.6	1091.1	1056.667	986.225	53.44
08-02-2022	1290	1305	1260	1265	28452700	1173.8	1092.75	1059.367	988.95	50.47
09-02-2022	1270	1300	1260	1265	22184600	1178.7	1094.55	1061.833	991.7	50.47
10-02-2022	1265	1275	1255	1260	18223600	1184.4	1096.85	1064.367	994.475	49.82
11-02-2022	1260	1265	1250	1260	15366200	1190.5	1099.1	1066.933	997.3	49.82
14-02-2022	1260	1265	1235	1240	23500100	1195.9	1101.2	1069.433	1000.05	47.04
15-02-2022	1240	1275	1240	1270	17599400	1201.6	1103.6	1072.4	1002.95	51.42
16-02-2022	1280	1280	1250	1255	9323200	1206.9	1105.5	1075.4	1005.775	49.23
17-02-2022	1260	1260	1240	1250	26596700	1211.6	1107.75	1078.267	1008.6	48.49
18-02-2022	1250	1280	1235	1260	21604000	1216.6	1110.1	1081.133	1011.475	50.11
21-02-2022	1260	1300	1260	1280	27240500	1221.3	1112.7	1084.167	1014.5	53.27
22-02-2022	1275	1275	1255	1265	10485400	1226.4	1115.3	1087.233	1017.5	50.68
23-02-2022	1265	1295	1260	1280	11128100	1231.9	1118.45	1090.4	1020.6	53.14
24-02-2022	1275	1275	1210	1230	36720300	1236.4	1120.7	1092.967	1023.375	45.07
25-02-2022	1230	1285	1230	1285	24935800	1241.2	1123.85	1095.867	1026.5	53.44
01-03-2022	1285	1330	1280	1305	33026900	1244.8	1127.35	1098.833	1029.75	56.07
02-03-2022	1300	1305	1285	1285	24081800	1248.6	1130.5	1101.2	1032.85	52.86
04-03-2022	1285	1300	1280	1285	23880800	1252.6	1133.3	1103.267	1036	52.86
07-03-2022	1275	1280	1240	1240	31735600	1255.5	1136	1105.1	1039.15	45.99
08-03-2022	1245	1255	1215	1235	28257200	1257.7	1138.8	1107.1	1042.175	45.29
09-03-2022	1240	1290	1240	1280	31503800	1261.5	1142.05	1109.367	1045.4	52.36
10-03-2022	1285	1310	1270	1275	25348100	1264.9	1145	1111.5	1048.575	51.56
11-03-2022	1270	1320	1260	1320	38953600	1269.4	1148.5	1113.467	1051.975	57.79
14-03-2022	1330	1350	1285	1300	42978100	1272.2	1151.95	1115.333	1055.125	54.44
15-03-2022	1300	1340	1290	1315	45833300	1274.9	1155.4	1116.2	1058.1	56.48
16-03-2022	1320	1335	1310	1320	14824900	1277.8	1158.75	1117.4	1061.025	57.16
17-03-2022	1340	1340	1300	1315	19560300	1280.1	1162.2	1118.567	1063.825	56.21
18-03-2022	1305	1340	1305	1330	19290600	1283	1165.45	1120.1	1066.4	58.45
21-03-2022	1350	1425	1350	1410	61743100	1287.5	1169.55	1122.233	1069.45	67.91
22-03-2022	1410	1420	1360	1385	25552800	1292.5	1173.55	1124.467	1072.225	63.08
23-03-2022	1395	1395	1355	1360	19782200	1295.8	1177.2	1127	1074.8	58.59
24-03-2022	1375	1380	1360	1370	12055000	1297.2	1180.4	1129.833	1077.5	59.82
25-03-2022	1375	1385	1325	1345	18644400	1298.2	1183.35	1132.333	1080.1	55.39
28-03-2022	1345	1380	1340	1340	20744100	1297	1186.55	1134.167	1082.6	54.52
29-03-2022	1345	1360	1280	1300	36585800	1295.5	1189.25	1135.8	1084.775	48.01
30-03-2022	1315	1315	1260	1270	46015100	1293.9	1191.5	1137.2	1086.85	43.80
31-03-2022	1280	1290	1270	1275	21586900	1293	1194.05	1138.7	1089.025	44.67
01-04-2022	1290	1300	1280	1285	18586400	1292	1196.7	1140.133	1091.075	46.46
04-04-2022	1285	1295	1270	1285	7244400	1291.5	1199.4	1141.433	1093.225	46.46
05-04-2022	1285	1350	1285	1330	39359300	1293.3	1202.7	1142.833	1095.4	54.19
06-04-2022	1330	1330	1300	1310	25578500	1294.3	1205.7	1144.133	1097.325	50.69
07-04-2022	1320	1375	1315	1345	61229900	1295.4	1209	1145.933	1099.35	56.05
08-04-2022	1350	1370	1325	1335	46523300	1297.4	1212.1	1147.5	1101.4	54.23
11-04-2022	1340	1340	1285	1305	41343200	1298	1214.85	1148.867	1102.925	49.10
12-04-2022	1305	1325	1295	1320	23921400	1299.2	1217.25	1150.2	1104.725	51.57
13-04-2022	1340	1365	1330	1340	57983200	1299.8	1219.95	1152	1106.7	54.72
14-04-2022	1340	1350	1320	1325	26664300	1300.2	1222.6	1153.933	1108.725	51.99
18-04-2022	1330	1340	1305	1310	22352000	1299.1	1225.3	1155.833	1110.8	49.34
19-04-2022	1300	1315	1275	1280	24823100	1298.1	1227.95	1157.233	1112.75	44.45
20-04-2022	1290	1295	1275	1285	22722200	1297.4	1230.4	1158.6	1114.725	45.42
21-04-2022	1285	1290	1255	1255	29736000	1296.7	1232.65	1159.633	1116.675	40.81
22-04-2022	1245	1265	1225	1245	35441200	1296.3	1235.05	1160.6	1118.6	39.38
25-04-2022	1235	1260	1230	1245	15815200	1295.9	1237.3	1161.667	1120.35	39.38
26-04-2022	1245	1325	1230	1320	55390800	1297.1	1240.75	1163.6	1122.55	53.57
27-04-2022	1320	1325	1280	1300	32915900	1297.9	1244.2	1165.367	1124.675	50.19
28-04-2022	1300	1340	1270	1280	53997300	1298.7	1247.3	1167.033	1126.75	47.01
09-05-2022	1275	1275	1225	1250	41759800	1298.3	1249.95	1168.5	1128.875	42.63
10-05-2022	1210	1235	1175	1205	62697600	1297.3	1252.1	1169.433	1130.875	37.06
11-05-2022	1210	1225	1180	1200	15657600	1296.3	1253.95	1170.6	1132.775	36.49
12-05-2022	1185	1200	1120	1120	33825000	1293.5	1255.05	1171.233	1134.225	28.84
13-05-2022	1055	1105	1045	1085	60783400	1289.6	1255.45	1171.667	1135.525	26.25
17-05-2022	1085	1115	1070	1100	12976500	1286.3	1256.35	1172.3	1137	29.19
18-05-2022	1110	1150	1095	1150	27341200	1283.7	1257.8	1173.533	1138.725	38.05
19-05-2022	1100	1130	1080	1110	31352100	1281.3	1258.85	1174.233	1140.05	34.34
20-05-2022	1120	1140	1090	1135	20259000	1278.3	1259.75	1175.333	1141.475	38.38
23-05-2022	1125	1130	1095	1125	15042000	1274.7	1259.75	1176.467	1142.8	37.39
24-05-2022	1145	1150	1090	1100	16115200	1271	1259.8	1177.333	1143.65	34.96
25-05-2022	1095	1095	1065	1070	18513900	1266.7	1259.65	1177.767	1144.125	32.26
27-05-2022	1085	1145	1080	1145	61141000	1264.8	1260.15	1178.933	1145.025	43.94
30-05-2022	1145	1155	1110	1115	13588500	1262.4	1260.05	1180	1145.925	40.90
31-05-2022	1130	1135	1110	1125	9400600	1259.3	1260.4	1181.133	1146.85	42.33
02-06-2022	1140	1140	1110	1120	6231700	1256.2	1260.55	1182.067	1147.675	41.79
03-06-2022	1140	1185	1120	1175	38315500	1253.3	1261.35	1183.433	1148.425	49.49
06-06-2022	1190	1225	1175	1220	60933800	1251.7	1261.95	1185.2	1149.425	54.77
07-06-2022	1230	1235	1190	1225	28261900	1249.9	1262.4	1186.9	1149.625	55.33
08-06-2022	1225	1240	1185	1195	32307400	1247.4	1262.6	1188.3	1149.9	51.24
09-06-2022	1190	1210	1130	1145	40655500	1244	1262.05	1189.467	1149.925	45.24
10-06-2022	1120	1150	1095	1130	32279500	1240	1261.5	1190.3	1150.075	43.59
13-06-2022	1090	1095	1060	1080	9634100	1233.4	1260.45	1190.833	1150.025	38.55
14-06-2022	1080	1080	1005	1020	40246900	1226.1	1259.3	1191.067	1149.875	33.54
15-06-2022	1020	1050	955	1015	24916500	1219.2	1257.5	1191.2	1150.05	33.15
16-06-2022	1040	1050	1010	1015	9733400	1212.1	1254.65	1190.967	1150.4	33.15
17-06-2022	1015	1015	980	995	10102200	1205.1	1251.65	1190.6	1150.525	31.47
20-06-2022	1000	1000	935	970	25420600	1197.7	1247.35	1190.267	1150.05	29.45
21-06-2022	980	1035	980	1010	24748000	1191.9	1243.7	1190.133	1149.825	36.46
22-06-2022	1025	1035	1010	1015	7560100	1186.8	1240.35	1189.933	1149.6	37.30
23-06-2022	1010	1015	985	1005	13729800	1181.4	1237.2	1189.833	1149.375	36.27
24-06-2022	1010	1045	1000	1040	17024800	1176.5	1234.25	1189.967	1149.225	42.28
27-06-2022	1050	1055	1015	1055	10581100	1171.9	1231.7	1190.233	1149.05	44.69
28-06-2022	1060	1075	1040	1070	7894400	1166.7	1230	1190.7	1148.8	47.07
29-06-2022	1070	1135	1050	1120	26668000	1162.9	1228.6	1191.433	1148.825	54.15
30-06-2022	1140	1140	1105	1115	11869100	1158.3	1226.85	1192.1	1149.025	53.38
01-07-2022	1095	1100	1030	1045	9579000	1152.5	1224.95	1192.233	1148.75	43.97
04-07-2022	1050	1065	995	1050	13104400	1147.4	1222.7	1192.367	1148.5	44.72
05-07-2022	1055	1060	1025	1035	8609200	1141.7	1220.45	1192.067	1148.075	42.86
06-07-2022	1035	1035	995	1015	9950300	1135.2	1217.5	1191.7	1147.8	40.46
07-07-2022	1015	1025	1000	1025	4032200	1129.2	1214.7	1191.467	1147.75	42.20
08-07-2022	1015	1025	1005	1015	6855600	1123.3	1211.2	1191.3	1147.7	40.91
11-07-2022	1015	1015	990	1005	7540100	1117.8	1207.95	1191.233	1147.375	39.60
12-07-2022	1000	1015	990	1000	6482600	1112.1	1204.75	1190.967	1146.975	38.93
13-07-2022	1015	1110	1015	1100	44360900	1109	1202.85	1191.433	1146.975	55.24
14-07-2022	1100	1100	1065	1075	16059200	1105.6	1200.95	1191.9	1146.85	51.53
15-07-2022	1075	1175	1075	1140	58194700	1103.5	1199.7	1192.7	1147.125	59.19
18-07-2022	1150	1190	1130	1140	29253800	1099.9	1198.5	1193.8	1147.675	59.19
19-07-2022	1145	1160	1120	1150	8861700	1096.9	1197.4	1195.1	1148.25	60.31
20-07-2022	1150	1200	1140	1180	35425700	1094.9	1196.8	1196.5	1149	63.55
21-07-2022	1170	1190	1160	1180	17245700	1093.5	1195.9	1197.8	1149.75	63.55
22-07-2022	1190	1190	1150	1170	8799600	1092.8	1195.05	1199	1150.275	61.61
25-07-2022	1175	1175	1115	1120	16777700	1091.2	1193.75	1199.7	1150.75	52.91
26-07-2022	1130	1175	1125	1155	15292100	1091.9	1192.7	1200.667	1151.4	57.44
27-07-2022	1155	1170	1125	1135	5558900	1092.9	1191.25	1201.267	1151.975	54.23
28-07-2022	1160	1180	1160	1170	43857200	1094.3	1190.3	1202.333	1152.8	58.59
29-07-2022	1180	1185	1140	1170	14795700	1094.7	1189.2	1203.433	1153.825	58.59
01-08-2022	1180	1190	1160	1175	8887100	1096	1188.65	1204.567	1154.675	59.23
02-08-2022	1180	1185	1155	1160	8798800	1096.5	1187.4	1205.333	1155.625	56.40
03-08-2022	1165	1235	1150	1230	36457800	1098.6	1186.65	1206.033	1157	64.85
04-08-2022	1235	1275	1215	1265	35767800	1101.9	1186.45	1207.167	1158.475	68.17
05-08-2022	1265	1280	1225	1230	27732900	1105.1	1185.9	1208.133	1159.6	61.87
08-08-2022	1255	1290	1250	1280	21027500	1107.8	1186.3	1209.367	1161.15	66.62
09-08-2022	1290	1320	1260	1280	25771000	1111.1	1186.75	1210.4	1162.775	66.62
10-08-2022	1270	1300	1230	1235	22682800	1113.3	1186.3	1211.367	1164.175	58.96
11-08-2022	1250	1285	1240	1275	19053500	1116.4	1186.3	1212.5	1165.65	63.03
12-08-2022	1250	1265	1235	1250	6995500	1117.9	1185.6	1213.533	1167.05	59.09
15-08-2022	1250	1250	1220	1220	8001900	1117.9	1184.8	1213.933	1168.375	54.67
16-08-2022	1205	1225	1165	1175	11090700	1116.9	1183.4	1213.9	1169.4	48.78
18-08-2022	1190	1215	1170	1210	7468800	1117.2	1182.3	1214.133	1170.525	53.02
19-08-2022	1215	1235	1180	1185	5783400	1118	1181	1214.033	1171.6	49.85
22-08-2022	1180	1180	1130	1150	12733700	1118.4	1179.2	1213.8	1172.325	45.72
23-08-2022	1155	1270	1150	1260	36375600	1122	1177.7	1214.3	1173.625	57.60
24-08-2022	1265	1265	1225	1240	9482400	1126.4	1176.25	1215	1174.9	55.23
25-08-2022	1240	1255	1180	1195	12971900	1130	1174.6	1215	1175.9	50.23
26-08-2022	1190	1230	1170	1225	11022600	1134.2	1173.15	1214.5	1176.775	53.27
29-08-2022	1200	1210	1170	1195	4215400	1138.2	1171.65	1213.833	1177.5	49.98
30-08-2022	1200	1230	1200	1215	6557500	1143.1	1170.4	1212.6	1178.475	52.10
31-08-2022	1200	1235	1160	1235	13573200	1147.6	1169.75	1211.667	1179.5	54.20
01-09-2022	1250	1250	1190	1210	9285300	1151.5	1169.15	1210.733	1180.325	51.19
02-09-2022	1210	1210	1170	1180	14342100	1155	1168.2	1209.8	1181.125	47.76
05-09-2022	1180	1190	1155	1165	16522900	1157.5	1167	1208.667	1181.85	46.10
06-09-2022	1165	1170	1150	1155	13648900	1159.5	1165.7	1207.633	1182.55	44.97
07-09-2022	1155	1160	1115	1115	17481800	1160.4	1163.55	1206.8	1183.125	40.70
08-09-2022	1125	1150	1120	1120	13930600	1160.4	1161.65	1205.867	1183.675	41.45
09-09-2022	1130	1150	1120	1140	8201000	1160.9	1159.6	1204.867	1184.3	44.47
12-09-2022	1150	1165	1125	1155	8999600	1163.1	1157.8	1204.333	1184.95	46.69
13-09-2022	1170	1170	1145	1155	7382600	1165.2	1156.3	1203.533	1185.575	46.69
14-09-2022	1145	1145	1120	1125	8775900	1167	1154.35	1202.633	1185.8	42.73
15-09-2022	1130	1150	1110	1120	14044300	1169.1	1152.15	1201.367	1186.05	42.09
16-09-2022	1125	1125	1085	1100	16821200	1170.6	1149.9	1200	1186.25	39.53
19-09-2022	1125	1135	1105	1135	5187600	1173	1148.15	1198.467	1186.725	45.74
20-09-2022	1140	1155	1130	1155	7918200	1176	1146.9	1197.3	1187.425	48.97
21-09-2022	1160	1160	1125	1125	4889100	1178.5	1145.3	1196	1187.85	44.68
22-09-2022	1140	1150	1130	1145	3832600	1179.4	1144.2	1195.033	1188.425	47.95
23-09-2022	1145	1200	1135	1170	15326200	1181.3	1143.45	1194.4	1189.25	51.79
26-09-2022	1170	1170	1115	1145	14195600	1181.4	1142.45	1193.6	1189.875	47.98
27-09-2022	1145	1160	1135	1140	13499000	1181.4	1140.65	1192.8	1190.7	47.23
28-09-2022	1145	1150	1120	1130	7844300	1181	1138.95	1191.933	1191.575	45.69
29-09-2022	1130	1135	1070	1080	24675600	1179	1136.95	1190.867	1192.125	38.88
30-09-2022	1085	1100	1065	1100	9663300	1177.4	1135.45	1189.733	1192.7	42.57
03-10-2022	1120	1130	1095	1110	4597500	1176.2	1134.5	1188.767	1193.3	44.38
04-10-2022	1115	1125	1095	1110	2561700	1176	1133.6	1187.833	1193.775	44.38
05-10-2022	1115	1125	1100	1115	8084500	1175.2	1133.55	1186.867	1194.3	45.37
06-10-2022	1110	1125	1105	1115	2904600	1174.8	1133.85	1185.767	1194.65	45.37
07-10-2022	1115	1120	1080	1085	6196600	1173.1	1133.7	1184.567	1195.025	40.34
10-10-2022	1090	1095	1050	1065	7989000	1171	1132.85	1183.133	1195.325	37.37
11-10-2022	1075	1085	1060	1060	2671600	1168.7	1132.35	1182	1195.6	36.64
12-10-2022	1065	1080	1030	1070	5714500	1166.9	1131.7	1180.567	1195.725	39.19
13-10-2022	1060	1070	1000	1010	18403600	1162.5	1130.55	1178.6	1195.15	31.11
14-10-2022	1010	1030	990	995	14920800	1157.1	1129.5	1176.667	1194.65	29.47
17-10-2022	995	1005	965	980	10126000	1152.1	1128.6	1174.633	1194.125	27.89
18-10-2022	975	1000	975	980	15719200	1146.1	1126.95	1172.9	1193.55	27.89
19-10-2022	995	1005	980	1000	12857100	1140.5	1125.8	1171.333	1192.925	33.41
20-10-2022	995	1015	985	995	52026000	1135.7	1124.5	1169.433	1192.45	32.74
21-10-2022	1005	1060	1005	1070	25423300	1131.6	1124	1168.067	1192.275	49.29
24-10-2022	1060	1060	1000	1040	20787600	1127.4	1122.65	1166.2	1192	44.56
25-10-2022	1025	1030	995	1005	16627100	1123.1	1120.5	1164.233	1191.225	39.77
26-10-2022	1010	1020	1000	1005	6710600	1119.7	1118.3	1162.167	1190.35	39.77
27-10-2022	1020	1120	1020	1100	51577800	1117.5	1117.35	1160.7	1189.975	55.00
28-10-2022	1100	1110	1065	1095	17577400	1115.7	1116.85	1159.233	1189.45	54.22
31-10-2022	1105	1130	1090	1130	20964600	1115.3	1116.85	1157.9	1189.175	58.63
01-11-2022	1105	1110	1050	1090	33800600	1111.9	1116.95	1155.767	1188.7	52.42
02-11-2022	1080	1105	1070	1090	17809400	1108.9	1117.65	1153.8	1188.475	52.42
03-11-2022	1100	1110	1075	1105	9653500	1107.1	1118.55	1152.1	1188.025	54.51
04-11-2022	1110	1115	1085	1085	9303900	1104.3	1119.25	1150.2	1186.95	51.27
07-11-2022	1090	1135	1080	1130	11674000	1103	1120.6	1148.767	1186.125	57.41
08-11-2022	1130	1145	1110	1110	5016900	1100.9	1122	1147.233	1184.675	54.15
09-11-2022	1105	1125	1095	1115	2480500	1098.5	1123.05	1146	1183.375	54.84
10-11-2022	1115	1145	1080	1105	7942600	1096.4	1123.95	1144.9	1182.15	53.11
11-11-2022	1130	1130	1105	1110	3890000	1095	1125	1143.8	1181.1	53.89
14-11-2022	1110	1115	1090	1115	4424500	1094	1125.75	1142.667	1180	54.70
15-11-2022	1115	1120	1095	1100	2117600	1092.9	1126.2	1141.433	1178.95	51.76
16-11-2022	1100	1100	1065	1085	9173800	1092.3	1126.35	1139.8	1178.175	48.92
17-11-2022	1090	1140	1070	1140	25892100	1092.7	1126.55	1138.667	1177.575	58.01
18-11-2022	1140	1150	1120	1145	9169100	1092.8	1126.85	1137.333	1176.85	58.73
21-11-2022	1150	1150	1120	1125	9302300	1092.2	1127.65	1135.933	1176.3	54.70
22-11-2022	1130	1135	1105	1110	3570300	1091.3	1128.25	1134.633	1175.475	51.82
23-11-2022	1115	1125	1110	1110	2611600	1091	1129	1133.233	1174.725	51.82
24-11-2022	1120	1120	1075	1085	9562500	1090.3	1129.7	1131.533	1173.6	47.04
25-11-2022	1090	1100	1075	1095	2896900	1090.2	1130.4	1130	1172.55	49.06
28-11-2022	1095	1110	1090	1105	6413000	1089.6	1131.3	1128.633	1171.25	51.08
29-11-2022	1100	1105	1080	1105	8599300	1088.6	1132.3	1127.467	1170.125	51.08
30-11-2022	1125	1145	1105	1140	25850100	1088.9	1133.7	1126.5	1169.225	57.84
01-12-2022	1140	1140	1090	1090	7958900	1087.8	1133.6	1125.4	1168.225	47.70
02-12-2022	1090	1105	1090	1100	5288000	1086.4	1133.85	1124.433	1167.4	49.60
05-12-2022	1095	1120	1055	1100	10792300	1085.5	1133.45	1123.467	1166.575	49.60
06-12-2022	1105	1110	1065	1085	10132700	1084.4	1132.9	1121.9	1165.7	46.65
07-12-2022	1085	1105	1070	1095	4438000	1083.7	1132.35	1120.533	1164.875	48.83
08-12-2022	1095	1095	1070	1090	7033000	1083.9	1131.45	1119.267	1164.125	47.78
09-12-2022	1090	1115	1085	1105	10368900	1084	1130.7	1118.3	1163.3	51.19
12-12-2022	1115	1135	1100	1120	16377100	1084.2	1130.2	1117.733	1162.625	54.39
13-12-2022	1120	1120	1085	1085	9172700	1083.7	1129.85	1116.967	1161.8	46.69
14-12-2022	1085	1100	1060	1080	12056000	1083	1129.1	1116.7	1160.9	45.69
15-12-2022	1070	1075	1055	1060	8236900	1081.9	1128.35	1116.533	1159.8	41.85
16-12-2022	1060	1070	1040	1060	6111400	1081.4	1127.25	1116.267	1158.775	41.85
19-12-2022	1065	1070	1055	1055	4077000	1081.2	1126.1	1115.633	1157.65	40.85
20-12-2022	1060	1065	1020	1035	6015000	1080.7	1124.7	1115.133	1156.675	37.05
21-12-2022	1035	1040	1005	1010	6845900	1079.5	1123.2	1114.3	1155.3	32.93
22-12-2022	1010	1035	1010	1025	3171200	1079.8	1121.15	1113.633	1153.9	37.43
23-12-2022	1025	1045	1015	1030	1470800	1080.5	1118.8	1113.167	1152.625	38.90
26-12-2022	1030	1040	1020	1025	947400	1081.4	1116.75	1112.867	1151.325	37.94
27-12-2022	1030	1040	1025	1035	1696000	1082.5	1114.3	1112.133	1150.3	41.07
28-12-2022	1035	1045	1020	1020	1528200	1082.9	1111.7	1111.5	1149.225	37.98
29-12-2022	1020	1030	1015	1030	1175000	1083.6	1109.65	1110.867	1147.975	41.16
30-12-2022	1030	1055	1010	1055	9761300	1083.3	1107.45	1110.433	1146.875	48.31
02-01-2023	1050	1080	1030	1075	7838800	1084	1105.7	1109.767	1145.65	53.21
03-01-2023	1075	1080	1060	1060	7403000	1085.1	1104.1	1108.7	1144.45	49.43
04-01-2023	1060	1100	1055	1055	13891400	1086.1	1102.9	1107.567	1143.15	48.20
05-01-2023	1055	1055	1020	1020	13100300	1084.5	1101	1106.4	1141.65	40.58
06-01-2023	1020	1095	1010	1070	7647500	1084	1099.85	1105.9	1140.425	52.20
09-01-2023	1075	1130	1075	1120	49424200	1083.8	1099.55	1105.833	1139.375	60.51
10-01-2023	1120	1120	1080	1095	6896500	1083.9	1097.9	1105.933	1137.8	55.33
11-01-2023	1105	1110	1045	1095	12816200	1084	1096.45	1106.433	1136.35	55.33
12-01-2023	1095	1105	1090	1095	3060400	1083.8	1095.45	1106.967	1135.025	55.33
13-01-2023	1105	1105	1080	1090	3105700	1083.9	1094.1	1107.467	1133.625	54.17
16-01-2023	1095	1125	1085	1125	8472400	1083.8	1093.4	1108.333	1132.525	60.42
17-01-2023	1125	1140	1105	1135	9137400	1084.3	1092.6	1109.433	1131.5	62.02
18-01-2023	1140	1140	1100	1120	3895300	1084.4	1091.45	1110.167	1130.6	58.23
19-01-2023	1115	1145	1110	1145	6293000	1085.2	1090.8	1111.033	1129.975	62.36
20-01-2023	1150	1155	1125	1150	6330800	1086	1090.5	1112	1129.35	63.14
24-01-2023	1140	1145	1120	1145	3093300	1086.6	1090.3	1112.7	1128.65	61.75
25-01-2023	1145	1160	1130	1130	2496000	1087.2	1090.05	1113.2	1127.875	57.67
26-01-2023	1130	1135	1090	1095	15019900	1087.4	1089.85	1113.367	1126.7	49.44
27-01-2023	1095	1150	1085	1100	13826900	1086.6	1089.65	1113.233	1125.65	50.53
30-01-2023	1100	1110	1095	1100	9424500	1085.7	1089.25	1113.133	1124.425	50.53
31-01-2023	1090	1165	1085	1155	23941300	1086.3	1089.25	1113.867	1123.525	61.16
01-02-2023	1155	1180	1130	1160	9401200	1087.3	1089.3	1114.6	1122.8	61.97
02-02-2023	1160	1225	1155	1195	17526500	1089	1090	1115.667	1122.175	67.08
03-02-2023	1195	1260	1195	1260	33689000	1092.5	1091.4	1117.3	1121.775	74.06
06-02-2023	1250	1260	1205	1240	12979500	1095.4	1092.8	1118.733	1121.35	69.20
07-02-2023	1245	1250	1205	1250	11205300	1098.3	1093.95	1120.3	1121.05	70.25
08-02-2023	1250	1290	1235	1250	26716800	1101.2	1094.9	1121.933	1120.9	70.25
09-02-2023	1255	1280	1245	1265	13990500	1103.7	1096.3	1123.7	1120.8	71.92
10-02-2023	1265	1280	1235	1250	23268300	1106.9	1097.35	1124.7	1120.775	67.82
13-02-2023	1250	1275	1245	1275	13433700	1110.4	1098.4	1126.033	1120.925	70.81
14-02-2023	1290	1295	1245	1275	21308700	1113.9	1099.7	1126.933	1121.075	70.81
15-02-2023	1290	1290	1260	1280	10278300	1117.8	1101.1	1127.867	1120.875	71.42
16-02-2023	1280	1320	1275	1310	22848700	1122.1	1102.9	1128.933	1120.925	74.84
17-02-2023	1310	1335	1300	1330	15754900	1126.9	1105.4	1129.933	1121.175	76.84
20-02-2023	1330	1395	1315	1365	30387400	1132.1	1108.05	1131.167	1121.75	79.84
21-02-2023	1365	1370	1345	1345	6207300	1136.6	1110.4	1132.333	1122.45	73.94
22-02-2023	1325	1350	1260	1300	26357600	1140.9	1112.3	1133.533	1122.95	62.70
23-02-2023	1300	1340	1290	1340	12113300	1146.1	1114.55	1134.767	1124.05	67.44
24-02-2023	1340	1395	1315	1315	41013200	1151.2	1116.55	1135.967	1125.2	62.12
27-02-2023	1320	1335	1300	1325	8886600	1156.5	1118.95	1137	1126.325	63.37
28-02-2023	1325	1375	1315	1365	11230000	1162.7	1121.95	1138.3	1127.4	67.90
01-03-2023	1365	1385	1340	1350	5563800	1169	1124.85	1139.467	1128.6	64.67
02-03-2023	1350	1380	1340	1370	5959200	1176.2	1127.85	1140.867	1129.775	66.93
03-03-2023	1370	1395	1335	1340	9679500	1182.5	1131.15	1141.6	1130.85	60.66
06-03-2023	1340	1370	1340	1350	4685700	1188.9	1134.7	1142.167	1132.1	61.94
07-03-2023	1345	1400	1345	1375	8942800	1195.9	1138.65	1143.133	1133.625	65.01
08-03-2023	1375	1385	1325	1385	8630100	1202.9	1142.7	1143.833	1134.825	66.18
09-03-2023	1385	1385	1360	1375	2554600	1210	1146.45	1144.467	1136.125	63.87
10-03-2023	1375	1375	1335	1340	2177800	1216.2	1149.9	1145.167	1137.2	56.45
13-03-2023	1335	1345	1305	1310	11876400	1221.3	1152.3	1145.4	1138.15	50.99
14-03-2023	1305	1320	1260	1315	19820200	1226.1	1155.05	1145.833	1138.85	51.82
15-03-2023	1285	1315	1275	1290	23186600	1230.7	1157.9	1146.3	1139.2	47.46
16-03-2023	1285	1285	1215	1225	16348500	1234.1	1160.1	1146.633	1139.2	38.40
17-03-2023	1240	1330	1230	1295	16861400	1239.6	1162.05	1147.2	1139.7	49.56
20-03-2023	1295	1295	1250	1260	2834100	1243.4	1163.7	1147.7	1140.275	45.16
21-03-2023	1260	1295	1260	1285	1433100	1246.7	1165.25	1148.6	1141.05	48.67
24-03-2023	1300	1330	1275	1315	8287200	1251.1	1167.5	1148.967	1142.225	52.59
27-03-2023	1335	1335	1285	1290	4372600	1255	1169.5	1149.3	1143.575	49.22
28-03-2023	1295	1320	1280	1310	3503200	1259.3	1171.55	1150.067	1145.05	51.88
29-03-2023	1300	1320	1295	1300	8762700	1263.5	1173.7	1150.567	1146.475	50.45
30-03-2023	1305	1320	1300	1310	6355300	1267.2	1175.5	1151.333	1148.05	51.88
31-03-2023	1310	1315	1290	1310	3694400	1270.7	1177.5	1151.967	1149.75	51.88
03-04-2023	1315	1330	1315	1325	3824400	1274.8	1179.6	1152.567	1151.325	54.16
04-04-2023	1330	1330	1305	1320	5711300	1278.3	1181.75	1153.3	1152.85	53.25
05-04-2023	1330	1335	1320	1325	2782900	1281.8	1183.9	1154.267	1154.45	54.08
06-04-2023	1325	1330	1315	1330	4368900	1285.5	1186.05	1155.367	1155.9	54.95
10-04-2023	1355	1370	1355	1365	5200800	1290.2	1188.7	1156.767	1157.45	60.53
11-04-2023	1365	1380	1350	1365	1161300	1295.6	1191.5	1158.433	1158.925	60.53
12-04-2023	1365	1365	1350	1355	1503700	1300.7	1193.65	1160	1160.1	58.14
13-04-2023	1350	1355	1330	1330	3656700	1305.3	1195.5	1161.267	1161.175	52.56
14-04-2023	1345	1345	1325	1325	1567600	1308.7	1197.5	1162.4	1162.575	51.50
17-04-2023	1315	1355	1315	1350	5603200	1312.5	1199.9	1163.7	1164.075	56.27
18-04-2023	1340	1350	1305	1330	3068500	1315.2	1202.1	1165.067	1165.55	51.87
26-04-2023	1320	1335	1260	1315	7374800	1316.3	1204.4	1166.367	1167.05	48.79
27-04-2023	1365	1365	1320	1320	1964700	1317.9	1206.65	1167.833	1168.525	49.86
28-04-2023	1320	1325	1290	1315	2166000	1319.2	1208.75	1169.033	1170.025	48.77
02-05-2023	1370	1380	1320	1355	3532900	1321.3	1211.25	1170.367	1171.775	56.92
03-05-2023	1360	1360	1315	1340	1476800	1322.8	1213.25	1171.8	1173.475	53.48
04-05-2023	1340	1350	1305	1310	5256600	1324	1215.45	1172.9	1174.525	47.33
05-05-2023	1310	1330	1290	1300	3300400	1324.5	1217.45	1173.767	1175.65	45.45
08-05-2023	1305	1315	1285	1310	5655200	1325.2	1219.55	1174.867	1176.5	47.68
09-05-2023	1300	1310	1285	1305	2926400	1325.7	1221.75	1175.967	1177.325	46.65
10-05-2023	1315	1330	1295	1300	4434600	1325.5	1223.8	1177.1	1178.075	45.59
11-05-2023	1300	1305	1285	1295	2303400	1324.8	1225.85	1178.533	1178.65	44.51
12-05-2023	1290	1300	1260	1280	3887800	1323.1	1227.6	1179.733	1179.15	41.32
15-05-2023	1275	1290	1265	1285	982700	1321.9	1229.25	1180.9	1179.725	42.79
16-05-2023	1295	1300	1265	1275	4816000	1321.4	1231.15	1182	1180.5	40.60
17-05-2023	1270	1300	1250	1265	7219200	1319.9	1233	1183	1181.05	38.47
19-05-2023	1290	1300	1280	1290	4410400	1319.4	1235.3	1184.167	1181.825	46.07
22-05-2023	1295	1300	1260	1270	5258000	1318.3	1237.4	1185.4	1182.325	41.64
23-05-2023	1235	1245	1205	1215	33250700	1315.3	1239	1186.4	1182.55	32.41
24-05-2023	1225	1260	1225	1240	27137600	1313.1	1241.05	1187.6	1182.875	39.03
25-05-2023	1270	1295	1250	1270	14547000	1311.1	1243.65	1188.933	1183.425	45.87
26-05-2023	1275	1280	1255	1270	3484200	1309.7	1246.1	1190.667	1183.625	45.87
29-05-2023	1280	1285	1255	1275	1802100	1308.2	1248.55	1192.533	1183.675	47.02
30-05-2023	1270	1325	1270	1315	26267100	1307	1251.45	1194.767	1184.1	55.21
31-05-2023	1330	1330	1305	1315	15994700	1305.6	1254.25	1197	1184.275	55.21
05-06-2023	1310	1320	1230	1310	6095500	1304.3	1257.15	1199.067	1184.425	54.00
06-06-2023	1340	1340	1300	1325	4675800	1304	1260.1	1201.267	1184.875	57.05
07-06-2023	1330	1330	1305	1315	6284900	1304.1	1262.7	1202.9	1185.075	54.46
08-06-2023	1340	1350	1315	1340	6849000	1304.6	1265.35	1204.9	1185.525	59.42
09-06-2023	1340	1450	1335	1425	63882300	1307.3	1269	1207.7	1186.55	70.98
12-06-2023	1445	1525	1430	1500	55038100	1312.8	1273.45	1211	1188.175	77.16
13-06-2023	1515	1535	1475	1480	16779800	1316.5	1278.05	1213.533	1189.525	72.71
14-06-2023	1455	1520	1455	1510	10994300	1321.5	1282.45	1216.3	1191.15	75.04
15-06-2023	1520	1535	1490	1490	6002200	1325.6	1286.15	1218.7	1192.85	70.71
16-06-2023	1500	1525	1470	1490	2600700	1329.1	1290.1	1221.367	1194	70.71
19-06-2023	1475	1495	1415	1420	13060000	1331.7	1293.35	1223.567	1194.9	57.30
20-06-2023	1385	1460	1380	1390	22078100	1333.3	1296.3	1225.467	1195.875	52.69
21-06-2023	1380	1425	1380	1400	4094100	1335.3	1299.4	1227.567	1196.75	54.02
22-06-2023	1410	1435	1400	1415	11286500	1337.4	1302.3	1229.467	1197.85	56.02
23-06-2023	1410	1410	1365	1375	7532700	1338.7	1304.7	1231.233	1198.65	49.81
26-06-2023	1385	1435	1385	1395	14589200	1340.1	1307.45	1233.1	1199.45	52.64
27-06-2023	1400	1450	1385	1430	25688300	1342.3	1310.3	1235.267	1200.55	57.18
03-07-2023	1435	1455	1430	1440	13116200	1344.6	1313.2	1237.467	1201.85	58.41
04-07-2023	1445	1445	1400	1420	8057800	1346.4	1315.95	1239.5	1203.125	55.01
05-07-2023	1415	1430	1380	1410	5721700	1347.3	1318.75	1241.567	1204.4	53.34
06-07-2023	1410	1410	1385	1390	5041500	1347.8	1321.7	1243.6	1205.775	50.07
07-07-2023	1390	1395	1350	1360	10017100	1347.9	1324.3	1245.067	1206.975	45.55
10-07-2023	1350	1390	1350	1385	7435900	1349	1327.15	1246.667	1208.2	49.63
11-07-2023	1385	1390	1370	1380	6198900	1350.1	1329.4	1248.367	1209.325	48.84
12-07-2023	1385	1395	1365	1365	4730200	1350.4	1331.45	1250.067	1210.375	46.46
13-07-2023	1365	1420	1350	1410	14842000	1352	1333.6	1252.067	1211.8	53.75
14-07-2023	1405	1420	1380	1400	9521600	1353.7	1335	1254.167	1213.2	52.05
17-07-2023	1385	1400	1355	1360	13024700	1354.5	1336.2	1255.933	1214.5	45.82
18-07-2023	1360	1370	1305	1315	32333200	1354.5	1336.85	1257.333	1215.4	40.02
20-07-2023	1330	1375	1325	1370	27202200	1354.8	1338.05	1259.1	1216.475	48.59
21-07-2023	1370	1380	1345	1375	9215900	1355.5	1339.15	1260.667	1217.725	49.30
24-07-2023	1385	1390	1355	1370	10625100	1356.7	1340.35	1262.533	1218.85	48.58
25-07-2023	1355	1355	1325	1340	19321200	1357.5	1341	1264.133	1219.7	44.38
26-07-2023	1335	1350	1315	1330	8605800	1357.9	1341.55	1265.667	1220.625	43.04
27-07-2023	1335	1335	1265	1315	89148500	1358.1	1341.9	1267.2	1221.5	41.05
31-07-2023	1280	1315	1275	1310	23169000	1358.3	1341.9	1268.633	1222.4	40.38
01-08-2023	1320	1320	1280	1290	14740600	1358.2	1341.5	1269.967	1223.45	37.72
02-08-2023	1290	1295	1260	1275	18425800	1358.1	1340.6	1271.1	1224.325	35.81
03-08-2023	1270	1285	1260	1275	15183400	1357.9	1339.9	1272.133	1225.15	35.81
04-08-2023	1295	1295	1260	1275	5733200	1357.9	1339.65	1273.4	1225.975	35.81
07-08-2023	1280	1285	1240	1260	23538200	1357.8	1338.85	1274.6	1226.7	33.69
08-08-2023	1260	1285	1250	1280	9516800	1357.6	1338.5	1276.067	1227.525	38.89
09-08-2023	1275	1280	1250	1255	12285200	1357.3	1337.8	1277.367	1228.375	35.18
10-08-2023	1250	1255	1220	1225	9641500	1357.5	1336.4	1278.5	1229.175	31.31
11-08-2023	1230	1240	1220	1230	6295300	1357.3	1335.2	1279.8	1230.025	32.64
14-08-2023	1230	1245	1230	1245	8724700	1356.8	1333.95	1281.367	1230.9	36.60
15-08-2023	1250	1280	1250	1280	14227900	1357	1333.35	1283.067	1232.25	44.77
16-08-2023	1275	1275	1260	1265	5866200	1356.8	1332.5	1284.633	1233.6	42.26
18-08-2023	1270	1275	1260	1265	6893900	1355.8	1331.4	1286.233	1235.025	42.26
21-08-2023	1275	1275	1235	1235	13254700	1354.2	1329.9	1287.567	1236.3	37.39
22-08-2023	1235	1245	1180	1180	27595200	1351.6	1327.95	1288.633	1237.2	30.46
23-08-2023	1200	1225	1170	1220	17477300	1349.5	1326.75	1289.9	1238.325	39.27
24-08-2023	1205	1220	1205	1210	2378400	1347.4	1325.75	1290.933	1239.025	37.98
25-08-2023	1225	1230	1200	1215	4058000	1344.9	1324.75	1291.867	1239.9	39.06
28-08-2023	1220	1235	1210	1230	3194700	1341	1324.15	1293	1241.025	42.31
29-08-2023	1230	1240	1180	1200	13045800	1335	1323.9	1293.967	1242	37.95
30-08-2023	1200	1270	1195	1235	27296500	1330.1	1323.3	1295.4	1242.675	45.07
31-08-2023	1225	1225	1185	1210	16805300	1324.1	1322.8	1296.333	1243.25	41.41
01-09-2023	1220	1220	1195	1205	4820600	1318.4	1322	1296.9	1243.625	40.70
04-09-2023	1210	1215	1185	1205	7427200	1312.7	1320.9	1297.633	1244.2	40.70
05-09-2023	1215	1215	1195	1195	3274300	1308.2	1319.95	1298.3	1244.725	39.15
06-09-2023	1200	1205	1175	1175	8159900	1303.9	1318.6	1298.833	1245.075	36.16
07-09-2023	1175	1185	1155	1155	8805900	1299	1317.15	1299.267	1245.425	33.42
08-09-2023	1160	1170	1135	1145	11229000	1293.6	1315.5	1299.4	1245.5	32.11
11-09-2023	1150	1160	1140	1155	7179200	1289.2	1313.95	1299.533	1245.725	34.86
12-09-2023	1175	1200	1165	1195	10673800	1285.2	1312.65	1300.033	1246.125	44.54
13-09-2023	1190	1190	1165	1170	3012900	1280	1311.15	1300.2	1246.45	40.49
14-09-2023	1180	1185	1165	1175	3120900	1274.7	1309.65	1300.367	1246.775	41.64
15-09-2023	1180	1180	1155	1160	4561400	1269.5	1307.95	1300.467	1247	39.20
18-09-2023	1150	1160	1110	1125	16574200	1263.8	1305.55	1300.433	1247.125	34.18
19-09-2023	1145	1145	1100	1125	12535500	1258.5	1303.15	1300.633	1247.325	34.18
20-09-2023	1115	1150	1115	1140	16958700	1254.1	1301	1300.9	1247.325	38.12
21-09-2023	1150	1155	1115	1120	11678700	1248.8	1298.9	1301.033	1247.2	35.11
22-09-2023	1110	1130	1090	1095	8599200	1243.1	1296.6	1300.633	1247.05	31.73
25-09-2023	1100	1125	1075	1105	13403400	1237.9	1294.15	1300.267	1247.025	34.44
26-09-2023	1105	1115	1090	1095	3053800	1231.6	1291.8	1299.6	1246.95	33.03
27-09-2023	1090	1140	1085	1130	8074700	1226.2	1289.95	1298.733	1247.175	42.01
29-09-2023	1130	1175	1120	1170	40243200	1222.4	1288.45	1298.267	1247.55	50.23
10-10-2023	1045	1130	1045	1115	12599000	1218.4	1286.45	1297.367	1247.6	41.52
11-10-2023	1105	1110	1090	1095	6621100	1212.9	1283.85	1296.333	1247.55	38.88
12-10-2023	1075	1105	1075	1085	5841300	1207.1	1281.3	1295.133	1247.275	37.59
13-10-2023	1090	1090	1080	1080	1644400	1201.3	1279	1294	1247.225	36.93
16-10-2023	1080	1080	1035	1060	11737700	1195.7	1276.6	1292.567	1247.025	34.34
17-10-2023	1055	1100	1045	1095	12041800	1191	1274.45	1291.367	1247	42.01
18-10-2023	1095	1130	1095	1115	16410800	1187	1272.55	1290.267	1247.15	45.90
19-10-2023	1145	1150	1090	1120	10577700	1183.2	1270.75	1289	1247.275	46.86
20-10-2023	1105	1130	1070	1075	9569500	1178.9	1268.55	1287.3	1247.2	39.99
23-10-2023	1090	1095	1065	1070	3501800	1174.8	1266.45	1285.333	1247.025	39.30
24-10-2023	1015	1035	1015	1025	5159700	1169.8	1263.85	1283.2	1246.55	33.67
25-10-2023	1015	1050	1015	1040	4141000	1165.1	1261.5	1281.467	1246.325	36.91
26-10-2023	1035	1050	955	965	30297200	1159.2	1258.5	1278.967	1245.75	29.22
27-10-2023	1000	1015	1000	1005	3070200	1153.7	1255.65	1276.9	1245.475	36.79
30-10-2023	1000	1010	985	1000	4084900	1148.6	1252.95	1274.733	1245.175	36.26
31-10-2023	1005	1050	1005	1030	11598800	1144.7	1251.1	1272.5	1245.05	41.62
01-11-2023	1025	1045	1025	1035	6181700	1140.8	1249.05	1270.4	1245.05	42.48
02-11-2023	1020	1090	1020	1055	22570100	1137	1246.9	1268.3	1245.275	45.94
03-11-2023	1050	1070	1040	1055	9525100	1132.5	1244.75	1266.4	1245.425	45.94
06-11-2023	1050	1075	1020	1050	17692100	1128.2	1242.5	1264.4	1245.525	45.15
07-11-2023	1050	1080	1045	1060	9949800	1124.1	1239.95	1262.3	1245.7	47.11
08-11-2023	1075	1075	1055	1055	2625200	1120.5	1237.35	1260.1	1245.8	46.22
09-11-2023	1075	1115	1060	1105	17976000	1119	1235.3	1258.3	1246.225	55.28
10-11-2023	1105	1115	1090	1095	3835500	1116.5	1233	1256.667	1246.55	53.34
13-11-2023	1105	1140	1100	1110	13400000	1114.5	1230.95	1255.333	1246.825	55.84
14-11-2023	1110	1110	1070	1085	7984600	1111.9	1228.4	1253.8	1246.875	50.95
15-11-2023	1100	1120	1095	1100	20735400	1109.3	1225.15	1252.533	1247.075	53.57
16-11-2023	1100	1100	1070	1090	8055200	1107.1	1221.05	1251.633	1247.25	51.59
17-11-2023	1085	1095	1070	1075	9899300	1103.9	1217	1250.167	1247.525	48.68
20-11-2023	1075	1090	1065	1070	5632400	1101.1	1212.6	1248.9	1247.525	47.71
21-11-2023	1070	1140	1065	1120	20744800	1099.4	1208.9	1247.8	1247.525	56.93
22-11-2023	1120	1135	1110	1120	14048800	1097.7	1205.2	1246.5	1247.65	56.93
23-11-2023	1125	1210	1120	1185	53622800	1097.5	1202.85	1245.8	1248.1	65.97
24-11-2023	1195	1215	1170	1190	31374400	1097.8	1200.85	1245	1248.575	66.55
27-11-2023	1195	1200	1150	1195	13494500	1098.6	1198.8	1244.3	1249.1	67.16
28-11-2023	1195	1210	1190	1190	10402000	1099.5	1196.55	1243.5	1249.425	65.87
29-11-2023	1195	1200	1160	1175	10948400	1099.9	1194.55	1242.6	1249.625	62.05
30-11-2023	1185	1190	1165	1170	14150500	1099.4	1192.3	1241.567	1249.875	60.78
01-12-2023	1150	1175	1130	1160	8426700	1099.2	1189.6	1240.5	1249.95	58.22
04-12-2023	1170	1185	1120	1145	23334400	1098.6	1186.65	1239.3	1249.925	54.50
05-12-2023	1160	1160	1115	1120	16192400	1097.8	1183.65	1237.9	1249.8	48.91
06-12-2023	1125	1185	1115	1130	20176300	1097.9	1180.85	1236.333	1249.8	51.07
07-12-2023	1150	1165	1135	1140	7245700	1098.2	1178.35	1234.833	1250.025	53.21
08-12-2023	1150	1160	1115	1125	6821200	1097.9	1176	1233.3	1250.15	49.70
11-12-2023	1125	1145	1080	1115	4981800	1097.8	1173.3	1231.867	1250.225	47.46
12-12-2023	1115	1185	1100	1155	22846300	1099	1171.05	1230.733	1250.225	56.01
13-12-2023	1165	1185	1145	1170	10158200	1100.3	1169.1	1229.533	1250.275	58.73
14-12-2023	1165	1210	1165	1170	7939400	1101.8	1166.7	1228.467	1250.15	58.73
15-12-2023	1200	1200	1150	1150	3681800	1102.2	1164.2	1227.367	1249.6	53.61
18-12-2023	1180	1180	1080	1100	43693500	1100.8	1161.6	1225.9	1248.9	43.43
19-12-2023	1110	1160	1110	1135	8897200	1101.2	1159.8	1224.7	1248.325	50.52
20-12-2023	1140	1150	1130	1150	6135700	1102.3	1157.6	1223.333	1247.825	53.22
21-12-2023	1145	1145	1110	1130	7354700	1103.2	1155.15	1221.933	1247.15	49.35
22-12-2023	1120	1170	1120	1155	8921800	1104.7	1153	1220.9	1246.675	53.87
27-12-2023	1170	1175	1145	1170	8074400	1106.9	1151.3	1220.033	1246.15	56.38
28-12-2023	1165	1190	1155	1170	19069500	1108.4	1149.7	1219.1	1245.625	56.38
29-12-2023	1185	1210	1170	1180	23818200	1109.7	1148.35	1218.267	1245.125	58.14
02-01-2024	1210	1210	1160	1165	6270800	1110.6	1146.9	1217.367	1244.4	54.58
03-01-2024	1165	1185	1150	1160	5545800	1112.3	1145.6	1216.467	1243.55	53.40
04-01-2024	1165	1195	1150	1180	6343500	1114.5	1144.65	1215.8	1242.625	57.36
05-01-2024	1170	1175	1150	1160	14007600	1117.2	1143.5	1214.967	1241.7	52.55
08-01-2024	1155	1165	1125	1160	10811400	1119.6	1142.35	1214.2	1241	52.55
09-01-2024	1160	1170	1145	1150	4956400	1123.3	1141.25	1213.433	1240.05	50.12
10-01-2024	1160	1170	1150	1160	3859700	1126.4	1140.05	1212.567	1239.275	52.49
11-01-2024	1150	1175	1150	1170	9309400	1129.8	1139.2	1211.9	1238.5	54.80
12-01-2024	1170	1185	1165	1170	6630500	1132.6	1138.65	1211.6	1237.525	54.80
15-01-2024	1160	1220	1155	1205	34440500	1136	1138.4	1211.367	1236.8	62.26
16-01-2024	1205	1215	1200	1205	15280800	1139	1138	1210.933	1235.975	62.26
17-01-2024	1190	1210	1170	1180	8938900	1141.5	1137	1210.333	1235.175	54.77
18-01-2024	1185	1210	1185	1205	17353100	1144.6	1136.4	1209.867	1234.45	59.96
19-01-2024	1205	1210	1190	1200	7126600	1147.4	1135.75	1209.1	1233.575	58.51
22-01-2024	1200	1265	1195	1240	26160900	1151.1	1135.8	1208.6	1232.85	65.65
23-01-2024	1240	1250	1205	1210	14288900	1153.2	1136.1	1207.933	1232.025	57.64
24-01-2024	1220	1250	1205	1235	18062400	1156	1136.25	1207.333	1231.5	61.82
25-01-2024	1230	1265	1215	1225	27660300	1158.3	1136.4	1206.733	1231.075	59.30
26-01-2024	1215	1235	1165	1210	12064500	1160.8	1136.35	1205.867	1230.55	55.64
29-01-2024	1215	1235	1205	1235	11805400	1163.5	1136.4	1204.6	1230.275	60.07
30-01-2024	1235	1235	1210	1220	9333100	1166.1	1136.6	1202.733	1230.25	56.43
31-01-2024	1220	1230	1190	1195	32479600	1168.5	1136.2	1200.833	1229.75	50.89
01-02-2024	1215	1215	1195	1200	5863800	1171.1	1136.1	1198.767	1229.45	51.91
02-02-2024	1205	1230	1180	1225	16013400	1173.2	1136.3	1197	1229.15	56.73
05-02-2024	1225	1230	1200	1215	9846100	1175.1	1136.4	1195.167	1228.65	54.38
06-02-2024	1215	1300	1215	1270	53529700	1176.8	1137.15	1194.167	1228.55	63.36
07-02-2024	1270	1290	1265	1280	8706400	1178.6	1138.2	1193.433	1228.4	64.72
12-02-2024	1285	1285	1265	1285	6627400	1180.4	1139.5	1192.667	1228.325	65.41
13-02-2024	1290	1290	1265	1270	7518400	1182	1140.75	1191.7	1228.125	61.52
15-02-2024	1290	1335	1275	1320	33955100	1184.9	1142.4	1191.333	1228.175	68.30
16-02-2024	1310	1320	1285	1310	12834000	1187.7	1143.55	1190.767	1228.1	65.80
19-02-2024	1305	1305	1260	1285	21731800	1190.2	1144.7	1189.8	1227.925	59.91
20-02-2024	1280	1330	1280	1315	18533300	1193.6	1146.1	1188.967	1227.875	64.07
21-02-2024	1320	1330	1305	1310	10281300	1197.4	1147.6	1188.233	1227.775	62.89
22-02-2024	1320	1360	1320	1345	37148500	1201.7	1149.8	1187.8	1227.675	67.39
23-02-2024	1350	1350	1320	1330	4341900	1205.5	1151.85	1187.4	1227.5	63.82
26-02-2024	1330	1360	1285	1335	17336700	1209.7	1153.8	1187.233	1227.4	64.50
27-02-2024	1320	1355	1320	1345	11811000	1214.3	1156.05	1186.967	1227.475	65.87
28-02-2024	1355	1360	1320	1340	16061900	1218	1158.5	1186.7	1227.55	64.53
29-02-2024	1340	1365	1335	1365	15475500	1221.9	1161.1	1186.7	1227.625	68.03
01-03-2024	1380	1380	1350	1365	3266400	1225.8	1163.8	1186.4	1227.8	68.03
04-03-2024	1375	1375	1330	1330	9353000	1229.4	1165.8	1185.933	1227.875	58.62
05-03-2024	1335	1345	1295	1325	24743100	1233.9	1167.35	1185.7	1227.9	57.40
07-03-2024	1295	1320	1290	1305	22052500	1237.3	1169.25	1185.633	1227.85	52.67
08-03-2024	1305	1305	1275	1305	11053500	1240.4	1171.35	1185.2	1227.6	52.67
13-03-2024	1300	1320	1280	1285	14388600	1243.5	1173.35	1184.6	1227.325	48.08
14-03-2024	1280	1290	1255	1280	7798500	1246	1175.35	1184	1227.175	46.98
15-03-2024	1280	1310	1280	1290	12231600	1248.4	1177.65	1183.667	1227.125	49.48
18-03-2024	1285	1315	1285	1310	9330900	1251.2	1179.8	1183.533	1227.125	54.13
19-03-2024	1305	1315	1275	1300	10224600	1253.6	1181.65	1183.433	1227.1	51.57
20-03-2024	1305	1305	1275	1305	4984700	1256.4	1183.5	1183.4	1227.125	52.77
21-03-2024	1325	1340	1305	1310	5169400	1259.4	1185.85	1183.533	1227.2	54.00
22-03-2024	1300	1320	1300	1315	2514600	1262.1	1188.3	1183.8	1227.375	55.25
25-03-2024	1300	1315	1295	1300	5092500	1264.9	1191.05	1183.967	1227.45	50.78
26-03-2024	1320	1335	1315	1330	5122300	1268.3	1193.95	1184.333	1227.725	58.09
28-03-2024	1320	1325	1290	1295	4741000	1271.2	1197.25	1184.567	1227.875	48.96
01-04-2024	1335	1340	1270	1290	12212300	1273.8	1200.1	1184.633	1227.875	47.80
02-04-2024	1285	1305	1280	1280	11394200	1276	1202.9	1184.8	1227.925	45.49
03-04-2024	1300	1300	1245	1250	15058400	1277.6	1205.1	1184.967	1228.1	39.34
04-04-2024	1260	1275	1245	1275	4114500	1279	1207.5	1185.267	1228.275	45.90
05-04-2024	1265	1275	1250	1255	9427100	1280	1209.5	1185.333	1228.2	41.99
16-04-2024	1245	1245	1175	1190	10731300	1280.2	1210.85	1184.733	1227.8	32.34
17-04-2024	1195	1205	1160	1160	12373300	1279.3	1211.95	1184.033	1227.225	29.02
18-04-2024	1150	1175	1130	1170	10710500	1278.7	1213.05	1183.4	1226.5	31.54
19-04-2024	1175	1175	1120	1135	4306400	1276.6	1213.85	1182.733	1225.6	27.82
22-04-2024	1140	1165	1125	1130	4343600	1275	1214.1	1182.4	1224.7	27.32
23-04-2024	1130	1165	1130	1160	2374600	1273.5	1214.75	1182	1223.875	34.83
24-04-2024	1165	1165	1125	1125	2949600	1271.5	1214.9	1181.433	1222.925	30.83
25-04-2024	1115	1160	1110	1135	3374000	1270	1215.4	1180.9	1221.9	33.19
26-04-2024	995	1080	965	975	93453100	1264.8	1214.15	1179.2	1219.65	20.90
29-04-2024	1050	1050	990	1010	23356000	1260.6	1213.35	1177.933	1217.2	27.25
30-04-2024	1005	1025	995	1025	9526000	1257.2	1212.85	1176.533	1214.925	29.85
02-05-2024	1050	1060	1025	1040	16630100	1254	1212.55	1175.4	1212.575	32.44
03-05-2024	1055	1105	1035	1090	11198000	1251.3	1212.25	1174.633	1210.575	40.37
06-05-2024	1080	1095	1045	1050	4870100	1248	1211.55	1173.6	1208.375	36.67
07-05-2024	1040	1040	995	1000	31857300	1242.6	1209.7	1172.3	1206.275	32.63
08-05-2024	995	1050	995	1030	31917600	1237.6	1208.1	1171.333	1204.475	37.10
13-05-2024	1035	1050	1025	1035	19059900	1232.6	1206.5	1170.533	1202.65	37.84
14-05-2024	1040	1060	1025	1055	12810400	1228.3	1205.15	1169.933	1200.85	40.84
15-05-2024	1050	1065	1045	1060	17004500	1223.1	1204	1169.3	1199.275	41.60
16-05-2024	1060	1120	1060	1080	8904600	1218.5	1203.1	1168.533	1197.7	44.66
17-05-2024	1085	1100	1075	1080	2094100	1214.4	1202.3	1167.933	1195.95	44.66
20-05-2024	1080	1095	1060	1070	6293900	1209.5	1201.55	1167.233	1194.1	43.34
21-05-2024	1060	1075	1055	1060	26465900	1204.5	1200.95	1166.567	1192.3	42.01
22-05-2024	1060	1075	1060	1070	14616200	1199	1200.35	1166.2	1190.6	43.87
27-05-2024	1075	1110	1050	1085	13600200	1194.1	1199.8	1165.933	1189.075	46.63
28-05-2024	1090	1105	1075	1080	3348700	1189	1199.35	1165.533	1187.675	45.82
29-05-2024	1100	1100	1025	1045	9272000	1183	1198.65	1165.033	1185.975	40.52

Mark

Close >	MA150	No
	MA200	No
MA150 > MA200		No
MA200 Uptrend 30d		No
MA50 >	MA150	Yes
	MA200	No
Close > MA50		No
*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%