CTRA

Date	Open	High	Low	Close	Volume	MA50	MA100	MA150	MA200	RSI
02-01-1995	482	486	482	486	15000
03-01-1995	482	482	482	482	1000
04-01-1995	482	482	478	482	8000
05-01-1995	469	480	469	480	14500
06-01-1995	469	486	469	478	107500
09-01-1995	478	478	465	469	5000
10-01-1995	448	478	439	478	3500
11-01-1995	471	471	471	471	4000
12-01-1995	471	471	448	458	33500
13-01-1995	430	430	405	422	64500
16-01-1995	430	439	430	430	69500
17-01-1995	422	426	413	426	104500
18-01-1995	424	424	424	424	500
19-01-1995	413	418	413	418	28500
20-01-1995	413	413	387	405	16000					14.78
24-01-1995	349	349	349	349	500					9.70
25-01-1995	349	396	349	396	21000					31.12
26-01-1995	383	387	383	383	2000					29.06
27-01-1995	387	387	362	383	9500					29.06
01-02-1995	370	379	370	379	7500					28.39
02-02-1995	379	379	370	370	7500					26.89
03-02-1995	370	370	362	366	88000					26.23
06-02-1995	366	366	364	364	19000					25.89
07-02-1995	364	364	357	357	21000					24.67
08-02-1995	353	353	327	327	29000					20.27
09-02-1995	327	327	310	310	138500					18.28
10-02-1995	323	331	323	331	24500					27.72
13-02-1995	334	340	334	336	297000					29.80
14-02-1995	336	336	329	331	35500					28.90
15-02-1995	331	344	331	344	119000					34.42
16-02-1995	353	364	353	364	346000					41.89
17-02-1995	362	364	357	364	145500					41.89
20-02-1995	362	366	362	364	176000					41.89
21-02-1995	366	370	362	370	50000					44.27
22-02-1995	370	370	366	366	24500					43.01
27-02-1995	362	362	362	362	1000					41.73
28-02-1995	344	349	336	344	109000					36.46
07-03-1995	344	344	344	344	256500					36.46
08-03-1995	344	349	344	349	124500					38.94
09-03-1995	349	349	344	349	43000					38.94
14-03-1995	342	344	342	344	93500					37.25
15-03-1995	349	357	349	357	12000					44.05
16-03-1995	357	379	357	379	211000					53.27
17-03-1995	374	374	374	374	126000					51.21
20-03-1995	374	385	374	385	224000					55.31
21-03-1995	379	379	374	374	117500					50.72
22-03-1995	370	370	362	362	295000					46.21
23-03-1995	344	346	344	344	884500					40.40
24-03-1995	340	340	336	336	52000					38.11
27-03-1995	331	331	327	327	157000	385.86				35.66
28-03-1995	327	344	323	323	338500	382.6				34.59
29-03-1995	327	340	327	340	17000	379.76				42.46
30-03-1995	342	342	340	342	125000	376.96				43.32
03-04-1995	342	342	336	342	46000	374.2				43.32
04-04-1995	342	342	340	340	125000	371.44				42.58
05-04-1995	340	342	340	342	54000	368.9				43.62
06-04-1995	344	349	344	349	397000	366.32				47.22
07-04-1995	349	353	349	353	11000	363.96				49.21
10-04-1995	344	344	344	344	60000	361.68				45.08
11-04-1995	344	344	342	344	103500	360.12				45.08
12-04-1995	344	344	344	344	24000	358.4				45.08
17-04-1995	344	344	344	344	25000	356.76				45.08
18-04-1995	344	344	344	344	50500	355.16				45.08
19-04-1995	342	344	340	344	43000	353.68				45.08
20-04-1995	344	344	344	344	36000	352.46				45.08
21-04-1995	344	346	344	346	19000	352.4				46.75
24-04-1995	353	355	353	355	34000	351.58				53.58
25-04-1995	355	355	353	353	75000	350.98				51.99
26-04-1995	357	357	357	357	19000	350.46				54.88
27-04-1995	357	357	357	357	15500	350.02				54.88
28-04-1995	362	364	362	362	100500	349.86				58.51
01-05-1995	359	362	359	362	7500	349.78				58.51
02-05-1995	370	374	370	372	60500	349.94				65.03
03-05-1995	379	392	379	392	66500	350.64				73.87
04-05-1995	392	407	392	407	157000	352.24				78.30
05-05-1995	407	411	407	411	81000	354.26				79.31
08-05-1995	411	413	411	413	186500	355.9				79.81
09-05-1995	422	426	422	422	162000	357.62				81.95
11-05-1995	430	463	430	456	305500	360.12				87.38
12-05-1995	456	456	435	435	122500	361.94				72.81
16-05-1995	430	450	430	450	65500	363.66				75.90
17-05-1995	450	461	448	448	118500	365.34				74.68
18-05-1995	430	430	430	430	53000	366.66				64.62
19-05-1995	430	430	430	430	220500	367.86				64.62
22-05-1995	435	439	430	430	95000	369.14				64.62
23-05-1995	435	439	433	439	62000	370.68				67.37
24-05-1995	439	448	439	439	80500	372.58				67.37
26-05-1995	439	439	439	439	205500	374.48				67.37
29-05-1995	430	430	426	430	32500	376.1				61.42
30-05-1995	428	430	422	430	90500	377.72				61.42
01-06-1995	433	435	430	435	106500	379.54				63.50
02-06-1995	437	560	437	560	359000	383.6				85.10
05-06-1995	473	512	473	473	161500	385.48				58.95
06-06-1995	473	478	473	473	105500	387.46				58.95
07-06-1995	473	473	469	469	127500	389.14				58.00
09-06-1995	465	465	461	461	59000	390.88				56.05
12-06-1995	463	467	463	467	133500	392.98				57.21
14-06-1995	467	467	467	467	1000	395.44				57.21
15-06-1995	467	471	467	471	147500	398.14				58.07
16-06-1995	473	473	469	469	20000	400.98	393.42			57.45
20-06-1995	467	467	467	467	50000	403.86	393.23			56.80
21-06-1995	465	465	463	465	40500	406.36	393.06			56.11
23-06-1995	448	448	430	448	84000	408.48	392.72			50.53
26-06-1995	430	430	430	430	21000	410.24	392.22			45.38
27-06-1995	448	448	430	430	97000	412.04	391.74			45.38
28-06-1995	437	437	437	437	25000	413.94	391.42			47.78
03-07-1995	430	430	430	430	48000	415.56	390.94			45.63
04-07-1995	426	430	426	430	522500	417.1	390.53			45.63
05-07-1995	452	452	439	452	58000	419.26	390.47			53.31
06-07-1995	448	448	439	439	210500	421.16	390.64			48.91
07-07-1995	452	491	448	491	196500	424.1	391.25			62.31
10-07-1995	491	495	482	486	296000	426.94	391.85			60.66
11-07-1995	486	499	486	499	232500	430.04	392.6			63.38
12-07-1995	491	495	489	495	26000	433.06	393.37			61.96
13-07-1995	504	514	504	510	380000	436.38	394.42			65.11
14-07-1995	512	519	512	517	315000	439.8	396.1			66.50
17-07-1995	517	517	499	504	65500	442.78	397.18			61.58
18-07-1995	504	504	504	504	8000	445.8	398.39			61.58
19-07-1995	482	482	473	473	11500	448.12	399.29			51.13
20-07-1995	461	482	461	465	67000	450.28	400.15			48.83
21-07-1995	491	504	482	482	22500	452.68	401.27			53.61
24-07-1995	480	480	473	473	100000	454.9	402.34			50.90
26-07-1995	471	471	471	471	1500	456.88	403.41			50.29
31-07-1995	473	476	473	476	40000	458.56	404.6			51.84
01-08-1995	465	465	465	465	68500	459.72	405.98			48.27
02-08-1995	469	473	469	473	129500	460.96	407.61			50.92
03-08-1995	473	473	465	465	168000	462	408.95			48.26
04-08-1995	473	482	465	482	12500	463.2	410.41			53.78
07-08-1995	465	465	465	465	9000	463.38	411.75			48.24
10-08-1995	465	465	465	465	2000	463.98	412.96			48.24
11-08-1995	465	473	465	471	129500	464.4	414.03			50.33
14-08-1995	471	473	471	473	87000	464.9	415.12			51.04
16-08-1995	456	456	448	448	146000	465.26	415.96			42.79
18-08-1995	448	448	435	439	270500	465.44	416.65			40.27
21-08-1995	439	441	439	441	29000	465.66	417.4			41.10
23-08-1995	443	443	443	443	15000	465.74	418.21			41.97
25-08-1995	439	443	439	443	40500	465.82	419.2			41.97
28-08-1995	443	443	443	443	6000	465.9	420.19			41.97
29-08-1995	445	445	445	445	50000	466.2	421.15			43.02
30-08-1995	439	439	439	439	40000	466.38	422.05			40.64
31-08-1995	437	437	426	426	237500	466.2	422.87			36.00
01-09-1995	426	435	426	435	218500	463.7	423.65			41.02
04-09-1995	426	426	422	422	192500	462.68	424.08			36.56
05-09-1995	422	422	413	413	203000	461.48	424.47			33.82
06-09-1995	405	413	405	405	180500	460.2	424.67			31.55
07-09-1995	402	413	402	413	5500	459.24	425.06			36.16
08-09-1995	405	413	405	413	4000	458.16	425.57			36.16
12-09-1995	396	396	396	396	12500	456.74	426.09			31.01
13-09-1995	396	396	379	379	263500	454.9	426.52			26.89
14-09-1995	383	392	383	392	17000	453.36	427.17	413.4		34.10
15-09-1995	396	400	396	400	15500	452.02	427.94	412.827		38.15
18-09-1995	396	396	396	396	71000	450.64	428.5	412.253		36.93
19-09-1995	396	396	396	396	55000	449.6	429.04	411.68		36.93
20-09-1995	396	398	396	396	40500	448.92	429.58	411.12		36.93
21-09-1995	400	400	400	400	33000	448.32	430.18	410.6		39.35
22-09-1995	398	398	398	398	10000	447.54	430.74	410.127		38.55
25-09-1995	398	400	398	400	31000	446.94	431.25	409.607		39.86
26-09-1995	405	407	405	407	17000	446.48	431.79	409.18		44.34
27-09-1995	409	422	407	422	73500	445.88	432.57	408.94		52.51
28-09-1995	415	418	415	418	24500	445.46	433.31	408.913		50.39
03-10-1995	413	413	413	413	500	443.9	434	408.8		47.79
04-10-1995	407	418	407	418	86500	442.54	434.74	408.747		50.53
05-10-1995	413	413	413	413	8500	440.82	435.43	408.673		47.82
06-10-1995	413	413	413	413	18000	439.18	436.12	408.64		47.82
09-10-1995	413	418	413	418	72500	437.34	436.86	408.727		50.88
10-10-1995	418	420	418	420	190000	435.4	437.6	409.2		52.09
11-10-1995	420	420	420	420	16000	433.72	438.25	409.36		52.09
12-10-1995	420	426	420	426	103000	432.16	438.98	409.647		55.87
13-10-1995	426	426	426	426	47500	431.22	439.67	409.933		55.87
16-10-1995	418	420	418	418	31500	430.28	440.28	410.193		49.79
17-10-1995	418	418	418	418	76000	429	440.84	410.513		49.79
18-10-1995	415	415	415	415	11000	427.84	441.37	410.84		47.55
19-10-1995	415	415	415	415	25500	426.72	441.8	411.18		47.55
20-10-1995	415	420	415	420	29500	425.6	442.08	411.6		51.76
23-10-1995	420	420	420	420	13500	424.7	442.21	412.22		51.76
24-10-1995	422	424	422	424	63000	423.72	442.34	412.98		55.10
25-10-1995	422	430	422	430	107500	423.02	442.51	413.64		59.62
26-10-1995	443	443	443	443	16000	422.24	442.72	414.353		67.30
31-10-1995	441	441	426	439	29500	421.72	442.55	415.073		63.31
01-11-1995	418	426	396	396	17000	420.34	442.16	415.42		37.54
02-11-1995	413	430	413	430	28500	419.52	441.96	415.86		53.62
03-11-1995	400	418	400	418	2000	418.42	441.66	416.22		48.84
07-11-1995	422	422	422	422	45000	417.9	441.58	416.607		50.43
13-11-1995	387	405	387	405	40000	417.22	441.33	416.84		44.16
15-11-1995	387	387	383	383	78000	416.06	440.86	416.953		37.64
16-11-1995	383	383	379	379	131000	414.78	440.26	417.067		36.58
17-11-1995	370	370	366	368	408000	413.28	439.55	417.227		33.77
20-11-1995	368	370	368	370	27000	411.82	438.86	417.4		34.76
21-11-1995	370	370	370	370	1500	410.32	438.26	417.54		34.76
22-11-1995	370	370	362	366	38000	408.86	437.62	417.653		33.60
23-11-1995	362	362	362	362	13500	407.58	436.89	417.773		32.44
24-11-1995	362	362	362	362	2500	406.12	434.91	417.807		32.44
27-11-1995	362	362	357	357	110000	404.82	433.75	417.66		30.89
28-11-1995	357	357	357	357	1000	403.7	432.59	417.547		30.89
29-11-1995	357	357	357	357	2500	402.74	431.47	417.36		30.89
30-11-1995	357	357	357	357	18000	401.62	430.43	417.247		30.89
01-12-1995	338	340	336	338	104000	400.12	429.14	417.087		24.84
04-12-1995	338	338	338	338	203000	398.96	427.85	417.047		24.84
05-12-1995	336	338	323	336	624500	398.1	426.5	417.047		24.26
06-12-1995	329	329	321	323	1102500	396.72	425.04	417.02	409.23	20.85
07-12-1995	331	353	331	344	1326500	395.6	423.81	417.16	408.52	36.40
08-12-1995	349	349	340	342	168000	394.52	422.58	417.173	407.82	35.68
11-12-1995	340	340	334	334	41000	393.28	421.44	417.12	407.08	32.88
12-12-1995	336	340	336	340	45500	392.16	420.54	417.107	406.38	36.88
13-12-1995	336	336	334	334	10000	390.84	419.58	417.067	405.66	34.66
14-12-1995	329	329	319	323	96500	389.34	418.44	416.94	404.93	30.97
15-12-1995	319	323	319	319	75000	387.72	417.33	416.74	404.135	29.73
18-12-1995	321	321	321	321	2500	386	416.24	416.527	403.385	31.21
19-12-1995	319	319	319	319	10000	383.94	414.91	416.36	402.69	30.52
21-12-1995	321	327	321	327	82500	382.12	413.79	416.247	402.215	36.59
22-12-1995	327	327	327	327	135000	380.4	412.15	416.133	401.7	36.59
26-12-1995	327	327	327	327	22500	378.58	410.56	416.02	401.205	36.59
27-12-1995	323	325	319	325	11000	376.82	408.82	415.893	400.71	35.61
28-12-1995	314	319	310	310	173000	374.76	406.97	415.667	400.17	29.33
02-01-1996	314	319	314	319	66000	372.78	405.06	415.5	399.74	36.56
03-01-1996	319	336	319	336	194000	371.1	403.25	415.433	399.675	47.49
04-01-1996	340	344	334	344	530500	369.58	401.65	415.36	399.415	51.71
05-01-1996	340	342	334	340	189000	367.86	400.01	415.273	399.2	49.57
08-01-1996	342	342	340	340	44000	366.14	398.68	415.16	398.985	49.57
09-01-1996	336	340	336	340	30000	364.58	397.43	415.047	398.79	49.57
10-01-1996	331	331	314	321	470000	362.64	395.82	414.773	398.545	39.78
11-01-1996	327	338	327	336	92500	361.06	394.45	414.6	398.395	48.44
12-01-1996	336	351	336	349	996000	359.74	393.23	414.447	398.32	54.53
15-01-1996	346	355	346	355	232000	358.44	392.02	414.2	398.31	57.06
16-01-1996	359	366	359	366	337000	357.36	391.03	413.927	398.505	61.30
17-01-1996	366	385	366	379	276000	356.46	390.09	413.713	398.85	65.62
18-01-1996	372	379	372	379	21000	355.44	389.23	413.487	399.09	65.62
19-01-1996	374	379	374	379	14000	354.16	388.2	413.2	399.305	65.62
22-01-1996	379	379	370	370	35500	352.78	387.25	412.627	399.5	59.84
23-01-1996	374	381	374	381	87000	352.48	386.41	412.267	399.685	64.01
24-01-1996	381	381	379	379	39000	351.46	385.49	411.793	399.76	62.74
25-01-1996	381	383	381	383	77000	350.76	384.59	411.36	399.855	64.27
26-01-1996	383	383	383	383	25500	349.98	383.94	411.047	399.95	64.27
30-01-1996	381	381	381	381	2500	349.5	383.36	410.72	400.005	62.77
31-01-1996	381	383	381	383	160500	349.5	382.78	410.407	400.09	63.69
01-02-1996	383	383	381	383	33000	349.58	382.18	410.033	400.195	63.69
02-02-1996	383	387	383	387	28000	349.96	381.62	409.687	400.41	65.64
05-02-1996	396	411	396	411	38500	350.78	381.3	409.5	400.745	74.50
06-02-1996	422	448	422	430	185500	351.98	381.15	409.5	401.15	79.09
07-02-1996	439	443	439	441	118500	353.48	381.17	409.573	401.61	81.20
08-02-1996	439	441	439	439	86500	355.02	381.3	409.6	402.085	79.63
09-02-1996	443	443	430	430	159500	356.38	381.25	408.733	402.45	72.79
12-02-1996	396	418	396	413	16000	357.5	381.16	408.333	402.62	61.96
13-02-1996	413	413	409	413	52500	358.62	381.16	407.933	402.815	61.96
14-02-1996	415	415	415	415	69000	359.78	381.26	407.573	402.965	62.72
16-02-1996	415	415	413	413	82000	360.9	381.26	407.253	403.16	61.40
26-02-1996	418	430	418	426	253500	362.66	381.39	406.98	403.48	66.34
27-02-1996	424	426	424	424	117500	364.38	381.67	406.693	403.88	64.97
28-02-1996	426	428	426	426	49500	366.18	382.14	406.393	404.33	65.73
29-02-1996	426	426	418	418	30500	368.08	382.4	406.053	404.785	60.07
01-03-1996	418	418	418	418	119000	369.56	382.58	405.727	405.26	60.07
04-03-1996	418	418	418	418	3500	371.08	382.8	405.413	405.65	60.07
05-03-1996	418	418	418	418	63000	372.76	383.02	405.213	406.03	60.07
06-03-1996	418	418	415	415	55000	374.26	383.21	405.113	406.395	57.57
07-03-1996	418	420	418	420	46500	375.98	383.41	405.047	406.795	60.52
11-03-1996	420	420	420	420	1000	377.92	383.63	404.933	407.185	60.52
13-03-1996	400	400	387	387	5000	379.28	383.5	404.647	407.375	39.50
14-03-1996	387	387	387	387	80500	380.6	383.3	404.36	407.545	39.50
15-03-1996	387	387	387	387	7500	381.96	382.95	403.927	407.76	39.50
19-03-1996	387	413	387	413	504500	383.68	382.9	403.753	408.105	54.91
20-03-1996	418	422	413	422	107500	385.58	382.99	403.293	408.495	58.82
22-03-1996	430	435	424	435	168000	387.74	383.16	402.953	408.95	63.72
25-03-1996	435	435	430	430	173500	389.84	383.33	402.493	409.38	60.73
26-03-1996	418	418	415	415	147000	391.94	383.35	401.96	409.735	52.73
28-03-1996	413	426	413	426	62500	394.08	383.43	401.4	410.145	57.18
01-04-1996	426	426	422	422	67000	395.8	383.45	400.767	410.525	55.15
02-04-1996	422	426	420	422	185000	397.36	383.47	400.22	410.86	55.15
03-04-1996	418	418	418	418	5000	398.92	383.39	399.647	411.185	52.96
04-04-1996	422	422	422	422	2500	400.56	383.35	399.307	411.51	54.89
08-04-1996	422	422	422	422	125000	402.2	383.39	399.02	411.835	54.89
09-04-1996	422	426	418	426	123500	404.3	383.47	398.647	412.155	56.93
10-04-1996	420	426	420	426	150500	406.1	383.58	398.333	412.475	56.93
11-04-1996	424	424	424	424	13000	407.6	383.67	398.02	412.735	55.48
12-04-1996	413	418	413	418	377500	408.86	383.65	397.633	412.865	51.24
15-04-1996	418	420	418	418	324500	409.9	383.63	397.32	412.92	51.24
16-04-1996	418	426	418	426	158500	410.84	383.65	397.007	412.995	56.39
17-04-1996	422	426	422	426	123000	411.78	383.61	396.747	413.06	56.39
18-04-1996	422	424	422	424	102500	412.68	383.42	396.36	413.07	54.71
19-04-1996	424	424	422	424	123500	413.76	383.27	396.087	412.91	54.71
22-04-1996	420	420	418	420	49000	414.54	383.51	395.787	412.835	51.19
23-04-1996	418	418	415	415	147500	415.26	383.36	395.413	412.66	47.10
24-04-1996	418	420	415	418	543000	415.96	383.36	395.047	412.51	49.69
25-04-1996	422	471	420	456	1644000	417.42	383.7	395.1	412.64	69.87
26-04-1996	467	467	450	454	946000	418.88	384.19	395.2	412.76	68.31
29-04-1996	448	448	439	448	87500	420.18	384.84	395.247	412.85	63.74
30-04-1996	439	445	430	443	60500	421.38	385.48	395.247	412.87	60.12
01-05-1996	443	443	443	443	2500	422.5	386.23	395.247	412.89	60.12
02-05-1996	435	435	435	435	55000	422.98	386.88	395.193	412.87	54.40
03-05-1996	418	418	400	409	289500	422.56	387.27	394.953	412.765	40.80
07-05-1996	409	418	409	418	201000	422.1	387.79	394.813	412.705	45.85
08-05-1996	418	422	413	420	154000	421.72	388.37	394.773	412.63	46.93
09-05-1996	411	418	411	418	7500	421.48	388.93	394.66	411.92	45.94
10-05-1996	418	418	418	418	32500	421.58	389.54	394.633	411.645	45.94
14-05-1996	407	415	407	415	20000	421.62	390.12	394.647	411.355	44.32
15-05-1996	407	415	407	415	15500	421.62	390.7	394.713	411.085	44.32
17-05-1996	413	413	405	407	95000	421.5	391.2	394.673	410.815	39.95
20-05-1996	409	413	407	413	36000	421.24	391.95	394.673	410.545	44.38
21-05-1996	413	426	413	426	378000	421.28	392.83	394.873	410.34	52.54
22-05-1996	430	441	430	439	284000	421.54	393.86	395.273	410.18	59.02
23-05-1996	439	445	435	435	331500	421.88	394.98	395.56	410.01	56.47
24-05-1996	435	435	430	430	241500	422.12	395.84	395.76	409.825	53.36
27-05-1996	430	435	426	430	405000	422.36	396.72	395.987	409.65	53.36
28-05-1996	430	430	428	430	160500	422.6	397.68	396.213	409.56	53.36
29-05-1996	428	430	428	430	107000	422.9	398.58	396.44	409.56	53.36
30-05-1996	428	430	428	430	102500	423.1	399.54	396.64	409.56	53.36
31-05-1996	426	430	426	430	157500	423.3	400.61	396.853	409.525	53.36
03-06-1996	422	428	422	428	87000	424.12	401.7	397.04	409.515	51.59
04-06-1996	426	430	424	430	251000	424.98	402.79	397.193	409.515	53.26
05-06-1996	428	430	424	428	173000	425.8	403.88	397.233	409.395	51.35
06-06-1996	428	428	426	428	217000	426.1	404.89	397.3	409.34	51.35
07-06-1996	426	439	424	439	481000	426.44	406.01	397.473	409.08	60.41
10-06-1996	430	430	426	430	111000	426.34	407.04	397.553	408.8	51.89
11-06-1996	422	422	418	420	700000	426.14	407.99	397.6	408.405	44.41
12-06-1996	418	420	413	413	440000	426.1	409.02	397.6	407.995	40.05
13-06-1996	420	422	415	415	592500	425.88	409.98	397.58	407.52	41.81
14-06-1996	415	428	415	428	209000	426	410.9	397.633	407.075	51.71
17-06-1996	424	428	422	428	120000	426.12	411.74	397.687	406.695	51.71
18-06-1996	439	439	422	424	380500	426.24	412.58	397.673	406.295	48.75
19-06-1996	420	420	418	420	130000	426.2	413.38	397.633	406.03	45.92
20-06-1996	420	420	415	418	565000	426.12	414.16	397.633	405.795	44.53
21-06-1996	413	413	411	413	957500	425.86	415.08	397.6	405.45	41.17
24-06-1996	413	413	409	411	127500	425.56	415.83	397.573	405.14	39.87
26-06-1996	409	409	405	405	81000	425.18	416.39	397.507	404.81	36.19
27-06-1996	405	407	405	405	65000	424.92	416.89	397.407	404.455	36.19
28-06-1996	407	407	405	407	234000	424.7	417.3	397.32	404.165	38.39
01-07-1996	409	409	409	409	69000	424.36	417.6	397.22	403.845	40.59
02-07-1996	409	409	405	407	66500	423.98	417.88	397.067	403.555	39.09
03-07-1996	407	407	405	405	214000	423.6	418.14	396.813	403.17	37.58
04-07-1996	405	405	402	405	265000	423.22	418.49	396.587	402.87	37.58
05-07-1996	405	405	405	405	2500	422.92	418.73	396.647	402.57	37.58
08-07-1996	396	396	387	387	10000	422.36	418.81	396.36	402.15	26.25
09-07-1996	396	396	396	396	1000	421.92	418.94	396.213	401.765	36.55
10-07-1996	392	396	392	396	1500	420.72	419.07	396.04	401.505	36.55
11-07-1996	398	405	398	405	29500	419.74	419.31	396.04	401.335	45.40
12-07-1996	405	407	405	407	39000	418.92	419.55	396.2	401.165	47.16
16-07-1996	407	407	407	407	75000	418.2	419.79	396.387	400.985	47.16
17-07-1996	405	407	396	402	303500	417.38	419.94	396.613	400.78	43.13
18-07-1996	400	400	396	396	123500	416.6	419.79	396.787	400.545	38.83
19-07-1996	396	396	383	385	352000	416.12	419.34	396.887	400.245	32.45
22-07-1996	385	387	385	387	30000	415.5	418.8	397.027	399.985	34.55
23-07-1996	385	387	379	383	382500	414.76	418.24	397.167	399.77	32.38
24-07-1996	379	383	379	381	41500	414.02	417.75	397.293	399.5	31.32
25-07-1996	379	381	379	381	190000	413.28	417.43	397.453	399.295	31.32
29-07-1996	344	374	344	372	25500	412.42	417.02	397.553	399.09	26.74
05-08-1996	392	392	392	392	25000	411.96	416.79	397.787	399.025	45.72
07-08-1996	392	392	392	392	37500	411.66	416.58	398.02	398.92	45.72
09-08-1996	392	392	392	392	30000	411.24	416.24	398.38	398.815	45.72
12-08-1996	387	387	387	387	2000	410.46	415.87	398.707	398.77	42.30
14-08-1996	362	387	362	387	27500	409.42	415.48	399.047	398.81	42.30
16-08-1996	379	392	379	392	104500	408.56	415.22	399.507	398.81	46.91
19-08-1996	387	387	387	387	12500	407.7	414.91	399.793	398.745	43.19
20-08-1996	383	383	383	383	63500	406.76	414.56	400.067	398.68	40.43
22-08-1996	383	387	383	383	65000	405.82	414.21	400.393	398.615	40.43
23-08-1996	383	383	383	383	5500	404.88	413.89	400.68	398.55	40.43
26-08-1996	383	383	374	379	69500	403.86	413.48	400.98	398.445	37.45
27-08-1996	374	379	374	379	5000	402.84	413.07	401.353	398.35	37.45
28-08-1996	374	379	370	379	64500	401.86	412.99	401.753	398.245	37.45
29-08-1996	370	379	370	379	15000	400.84	412.91	402.14	398.105	37.45
30-08-1996	362	379	362	379	37500	399.86	412.83	402.54	397.89	37.45
02-09-1996	374	374	370	370	11000	398.7	412.4	402.827	397.65	30.18
03-09-1996	353	353	344	353	177500	396.98	411.71	403	397.35	21.64
04-09-1996	349	357	344	357	229500	395.52	410.93	403.2	397.045	26.88
05-09-1996	349	370	349	349	281500	394.1	410.12	403.36	396.725	23.50
06-09-1996	362	362	353	353	185000	392.9	409.5	403.647	396.425	28.36
09-09-1996	349	349	349	349	65000	391.58	408.73	403.847	396.08	26.54
10-09-1996	349	349	336	349	367000	390	408	403.933	395.725	26.54
11-09-1996	344	349	344	349	101000	388.42	407.27	403.967	395.37	26.54
12-09-1996	344	357	344	357	223500	387.08	406.66	404.08	395.025	36.67
13-09-1996	357	362	353	353	181000	385.74	405.97	404.167	394.66	34.13
16-09-1996	353	357	349	353	59000	384.44	405.28	404.253	394.335	34.13
17-09-1996	349	353	349	353	77500	383.24	404.55	404.467	394.01	34.13
18-09-1996	349	362	349	362	534500	382.26	403.91	404.64	393.745	44.85
19-09-1996	362	362	353	357	402000	381.3	403.24	404.693	393.455	40.87
20-09-1996	357	357	353	353	91500	380.26	402.59	404.68	393.12	37.97
23-09-1996	353	353	340	340	973000	378.92	401.81	404.507	392.72	30.41
24-09-1996	377	377	343	353	252500	377.8	401.08	404.333	392.365	42.69
25-09-1996	353	362	353	362	74500	376.9	400.44	404.22	392.025	49.36
26-09-1996	358	358	353	358	151000	375.96	399.78	404.08	391.6	46.76
27-09-1996	358	358	353	353	127500	374.92	399.07	403.967	391.17	43.66
30-09-1996	348	353	343	353	124000	373.88	398.4	403.78	390.955	43.66
01-10-1996	353	353	348	353	86000	373.2	397.78	403.607	390.57	43.66
02-10-1996	353	358	353	358	162500	372.44	397.18	403.44	390.27	47.96
03-10-1996	358	362	358	362	400500	371.76	396.24	403.3	389.97	51.18
04-10-1996	362	362	358	362	23500	370.9	395.32	403.173	389.755	51.18
07-10-1996	362	362	362	362	462000	370	394.46	403.033	389.65	51.18
08-10-1996	362	362	358	358	80000	369.02	393.61	402.867	389.545	47.51
09-10-1996	343	343	329	329	196000	367.56	392.47	402.48	389.35	30.47
10-10-1996	324	334	319	329	982500	366.22	391.41	401.933	389.145	30.47
11-10-1996	324	324	315	324	692000	365	390.56	401.227	388.915	28.43
14-10-1996	315	319	315	319	61000	363.64	389.57	400.413	388.68	26.52
15-10-1996	319	319	315	315	766500	362.28	388.52	399.587	388.445	25.07
16-10-1996	315	315	315	315	235000	360.96	387.49	398.82	388.21	25.07
17-10-1996	315	315	305	305	504000	359.44	386.36	398.1	387.95	21.63
18-10-1996	310	329	310	319	2141000	358.38	385.4	397.473	387.76	35.05
21-10-1996	324	329	315	315	556500	356.84	384.4	396.807	387.55	33.30
22-10-1996	310	310	305	305	533500	355.1	383.38	396.087	387.29	29.34
23-10-1996	305	315	305	310	765500	353.46	382.35	395.313	387.15	33.59
24-10-1996	310	310	305	305	356000	351.82	381.14	394.52	386.985	31.55
25-10-1996	305	305	300	305	62500	350.18	379.8	393.713	386.83	31.55
28-10-1996	300	300	296	296	200000	348.26	378.41	392.9	386.695	27.99
29-10-1996	291	300	291	300	727500	346.52	377.11	392.113	386.475	31.68
30-10-1996	300	310	300	305	340500	344.96	375.86	391.36	386.29	36.08
31-10-1996	310	324	310	324	1479500	343.78	374.8	390.733	386.24	49.41
01-11-1996	329	348	329	348	3575500	343.08	373.98	390.287	386.28	60.59
04-11-1996	353	353	334	334	1497500	342.18	373.02	389.713	386.28	53.20
05-11-1996	334	334	329	334	719500	341.28	372.06	389.14	386.335	53.20
06-11-1996	334	338	334	338	409500	340.46	371.16	388.813	386.43	55.02
07-11-1996	334	353	334	348	1233500	339.84	370.34	388.553	386.565	59.28
08-11-1996	353	372	353	372	3381500	339.7	369.78	388.453	386.83	67.28
11-11-1996	372	372	362	367	1982000	339.64	369.17	388.147	387.03	64.44
12-11-1996	367	372	362	367	329000	339.92	368.45	387.78	387.23	64.44
13-11-1996	367	367	367	367	439000	340.12	367.82	387.327	387.43	64.44
14-11-1996	372	372	367	367	568500	340.48	367.29	386.907	387.64	64.44
15-11-1996	367	386	367	381	1230500	341.04	366.97	386.68	387.995	69.32
18-11-1996	381	391	381	386	780000	341.78	366.68	386.413	388.33	70.86
19-11-1996	386	400	386	400	656000	342.8	366.4	386.267	388.65	74.69
20-11-1996	405	410	386	391	1080500	343.64	366.03	386.06	388.885	68.46
21-11-1996	391	400	386	396	888000	344.42	365.75	385.913	389.165	69.96
22-11-1996	396	410	396	400	365500	345.36	365.55	385.767	389.465	71.14
25-11-1996	400	400	391	396	1652000	346.22	365.33	385.593	389.745	68.25
26-11-1996	391	396	386	396	1183000	347.08	365.16	385.393	390.12	68.25
27-11-1996	391	391	386	391	860000	347.66	364.96	385.16	390.395	64.46
28-11-1996	391	391	377	381	1477000	348.14	364.72	384.873	390.555	57.56
29-11-1996	381	386	381	381	658000	348.7	364.48	384.627	390.685	57.56
02-12-1996	381	381	381	381	9000	349.52	364.22	384.38	390.76	57.56
03-12-1996	377	391	377	391	398000	350.28	364.04	384.147	390.82	62.56
04-12-1996	391	400	391	400	158000	351.04	363.97	383.973	390.925	66.40
05-12-1996	405	419	405	415	749000	352.18	364.07	383.913	391.105	71.62
06-12-1996	415	415	405	410	494000	353.32	364.12	383.82	391.305	67.84
09-12-1996	410	415	410	415	284500	354.56	364.22	383.787	391.475	69.57
10-12-1996	415	415	415	415	51500	355.8	364.5	383.787	391.655	69.57
11-12-1996	415	448	415	443	510500	357.5	364.97	383.953	391.955	77.45
12-12-1996	439	443	439	443	639500	359.12	365.44	383.867	392.255	77.45
13-12-1996	448	462	448	448	632000	360.84	365.87	383.827	392.59	78.60
16-12-1996	448	453	448	453	152500	362.66	366.33	383.86	392.94	79.71
17-12-1996	453	453	453	453	964000	364.56	366.79	383.927	393.29	79.71
18-12-1996	458	458	453	453	107000	367.04	367.3	383.993	393.62	79.71
19-12-1996	448	448	448	448	66000	369.42	367.82	384.08	393.805	74.85
20-12-1996	453	462	453	462	95500	372.18	368.59	384.433	393.965	78.76
23-12-1996	458	462	458	462	159500	375.04	369.34	384.727	394.07	78.76
24-12-1996	458	458	453	458	448000	377.9	370.09	384.98	394.165	74.90
26-12-1996	458	462	458	458	208500	380.76	370.86	385.247	394.305	74.90
27-12-1996	462	467	458	467	243500	384	371.72	385.573	394.575	77.75
02-01-1997	477	486	477	486	10500	387.34	372.86	386.047	394.94	82.30
03-01-1997	477	486	477	486	384500	390.76	373.8	386.52	395.295	82.30
06-01-1997	481	486	481	486	224000	394.38	374.74	387.047	395.66	82.30
07-01-1997	486	496	486	496	214500	398.1	375.78	387.6	396.01	84.40
08-01-1997	496	505	496	501	375500	402.02	376.92	388.1	396.395	85.34
09-01-1997	496	496	486	486	671000	405.64	377.91	388.413	396.695	71.47
10-01-1997	477	477	477	477	5000	409.26	378.76	388.693	396.99	64.68
13-01-1997	472	472	472	472	10000	412.7	379.61	388.973	397.26	61.21
14-01-1997	462	462	453	458	710000	415.76	380.36	389.16	397.46	52.66
15-01-1997	453	458	448	448	1296000	418.24	381.01	389.28	397.61	47.56
16-01-1997	458	458	453	453	1031500	420.34	381.71	389.433	397.8	50.16
17-01-1997	453	453	448	448	759500	422.62	382.4	389.553	397.94	47.62
20-01-1997	443	443	429	439	203500	424.72	383	389.613	398.035	43.35
21-01-1997	429	434	424	434	1206500	426.64	383.55	389.653	398.27	41.15
22-01-1997	434	434	391	391	1726000	427.5	383.67	389.393	398.29	27.98
23-01-1997	391	419	391	415	3912500	428.36	384.03	389.307	398.43	39.60
24-01-1997	415	415	405	410	1107500	429.22	384.43	389.187	398.415	38.22
27-01-1997	410	415	410	415	507000	430.18	385.05	389.027	398.38	40.46
28-01-1997	415	429	415	419	4052500	431.22	385.67	388.953	398.3	42.26
29-01-1997	419	434	419	434	1385000	432.56	386.52	389.047	398.32	48.55
30-01-1997	429	429	424	429	306500	433.52	387.28	389.153	398.39	46.73
31-01-1997	424	424	419	419	220500	434.18	387.98	389.18	398.355	43.22
03-02-1997	424	424	419	424	407000	434.66	388.73	389.153	398.365	45.43
04-02-1997	424	424	405	415	67000	435.14	389.39	389.067	398.33	42.25
05-02-1997	405	415	400	415	51000	435.52	389.97	389.007	398.315	42.25
06-02-1997	419	419	415	415	963000	435.82	390.59	388.973	398.28	42.25
12-02-1997	419	429	419	424	659500	436.38	391.3	389.013	398.29	46.89
13-02-1997	424	439	424	439	1017000	437.24	392.16	389.187	398.355	53.59
14-02-1997	439	439	429	429	775000	438	392.83	389.307	398.37	49.14
17-02-1997	429	429	415	419	954000	438.76	393.45	389.4	398.345	45.11
18-02-1997	424	429	410	415	2072000	439.44	394.07	389.467	398.33	43.57
19-02-1997	419	419	405	405	374000	439.92	394.72	389.453	398.265	39.90
20-02-1997	410	410	405	410	1082000	440.3	395.29	389.46	398.185	42.50
21-02-1997	405	405	405	405	932000	440.4	395.72	389.447	398.08	40.61
24-02-1997	400	410	400	410	768500	440.3	396.24	389.48	398.01	43.33
25-02-1997	410	415	405	410	86500	440.3	396.81	389.513	397.94	43.33
26-02-1997	419	439	419	439	991000	440.78	397.67	389.74	398.035	56.69
27-02-1997	439	439	434	439	865500	441.26	398.53	390.087	398.155	56.69
28-02-1997	439	439	434	439	101500	441.18	399.34	390.373	398.26	56.69
03-03-1997	434	434	424	424	80000	440.8	399.96	390.56	398.1	49.20
04-03-1997	424	429	424	429	260500	440.42	400.63	390.72	397.975	51.50
05-03-1997	429	429	424	429	590500	439.94	401.3	390.867	397.88	51.50
06-03-1997	424	429	424	429	274000	439.46	402.01	391.013	397.81	51.50
07-03-1997	429	429	424	429	357000	438.98	403.01	391.193	397.74	51.50
10-03-1997	434	434	429	434	252000	438.7	404.06	391.447	397.735	54.28
11-03-1997	429	434	429	434	159000	438.14	405.16	391.773	397.86	54.28
12-03-1997	424	424	424	424	312500	437.38	406.21	392.02	397.89	47.90
13-03-1997	419	419	410	415	42500	436.52	407.21	392.233	397.865	43.00
14-03-1997	410	410	400	405	418000	435.46	408.11	392.393	397.8	38.32
17-03-1997	400	400	391	391	470500	433.94	408.97	392.46	397.665	32.91
18-03-1997	391	391	391	391	581000	432.04	409.69	392.587	397.545	32.91
19-03-1997	396	400	396	400	172000	430.32	410.54	392.64	397.47	39.30
20-03-1997	396	396	386	391	1055500	428.42	411.4	392.633	397.39	35.64
21-03-1997	386	386	381	381	439500	426.12	412.11	392.56	397.23	32.07
24-03-1997	386	386	381	386	820000	423.82	412.92	392.553	397.03	35.55
25-03-1997	391	396	386	386	878500	421.82	413.73	392.547	396.765	35.55
26-03-1997	396	400	386	391	1330000	420.1	414.68	392.54	396.545	39.16
27-03-1997	391	410	391	410	768000	418.86	415.78	392.693	396.445	50.50
01-04-1997	396	400	396	396	140000	417.62	416.69	392.78	396.275	43.99
02-04-1997	396	410	396	410	422500	416.86	417.55	392.96	396.175	50.82
03-04-1997	405	405	400	405	411500	415.9	418.12	393.107	396.05	48.55
04-04-1997	400	400	391	391	111500	414.76	418.69	393.187	395.855	42.77
07-04-1997	400	400	400	400	27500	413.98	419.35	393.327	395.705	47.13
10-04-1997	405	410	405	410	138000	413.5	420.07	393.533	395.615	51.54
11-04-1997	419	424	419	424	227000	414.16	420.83	393.833	395.585	56.95
14-04-1997	424	434	424	434	1050500	414.54	421.45	394.2	395.615	60.36
15-04-1997	429	429	424	424	97000	414.82	422.02	394.56	395.595	55.62
16-04-1997	424	429	424	429	440000	415.1	422.64	395.067	395.545	57.42
17-04-1997	429	434	429	434	40000	415.4	423.31	395.58	395.565	59.20
21-04-1997	434	439	434	439	254000	415.5	424.03	396.18	395.66	60.97
22-04-1997	439	443	434	443	248000	415.78	424.65	396.78	395.81	62.36
23-04-1997	443	443	439	439	83000	416.18	425.18	397.38	395.93	60.05
28-04-1997	405	429	405	424	157500	416.18	425.42	397.88	395.91	52.21
29-04-1997	419	419	419	419	5000	416.26	425.7	398.347	395.865	49.87
30-04-1997	419	419	405	410	348000	416.16	425.84	398.7	395.795	45.89
01-05-1997	410	419	410	415	153000	416.16	425.99	399.113	395.77	48.36
02-05-1997	415	415	396	405	1357500	415.78	426.08	399.46	395.705	44.04
05-05-1997	400	400	396	400	238000	415	426.12	399.773	395.64	42.01
06-05-1997	400	405	400	400	158000	414.42	426.21	400.027	395.585	42.01
07-05-1997	400	410	400	400	422500	414.04	426.4	400.313	395.56	42.01
09-05-1997	405	405	405	405	39500	413.84	426.64	400.66	395.56	45.16
12-05-1997	405	424	405	424	212000	414.22	427.07	401.22	395.645	55.12
13-05-1997	424	424	419	424	90000	414.5	427.4	401.693	395.72	55.12
15-05-1997	424	424	410	410	70000	414.6	427.5	402.013	395.735	47.71
16-05-1997	405	405	400	405	1195500	414.5	427.4	402.327	395.735	45.37
19-05-1997	400	400	400	400	659000	414.3	427.3	402.64	395.71	43.09
20-05-1997	400	400	400	400	129000	413.52	427.15	402.953	395.685	43.09
21-05-1997	400	405	400	405	178000	412.84	427.05	403.3	395.775	46.22
23-05-1997	400	405	396	400	97500	412.06	426.62	403.58	395.795	43.64
26-05-1997	400	405	400	405	103000	411.68	426.24	403.867	395.84	46.84
27-05-1997	405	410	405	410	182500	411.3	425.86	404.187	395.865	49.91
28-05-1997	405	405	400	405	236000	410.82	425.38	404.473	395.855	46.99
29-05-1997	405	405	400	405	713500	410.34	424.9	404.787	395.845	46.99
30-05-1997	405	415	405	410	1167000	409.96	424.47	405.327	395.885	50.36
02-06-1997	410	410	400	400	1813500	409.28	423.99	405.8	395.905	44.29
03-06-1997	405	405	400	405	1029000	408.7	423.42	406.34	396.005	47.69
04-06-1997	400	400	381	381	3302500	407.84	422.61	406.753	395.975	36.27
05-06-1997	381	391	372	386	5948500	407.26	421.89	407.227	395.99	39.52
06-06-1997	391	391	386	391	1810500	406.98	421.22	407.733	396.04	42.67
09-06-1997	391	391	386	391	260000	406.98	420.46	408.307	396.09	42.67
10-06-1997	386	391	386	391	1840000	406.98	419.51	408.787	396.185	42.67
11-06-1997	391	391	386	391	1453500	406.8	418.56	409.293	396.18	42.67
12-06-1997	391	405	391	405	6279000	407.08	417.75	409.96	396.245	52.06
13-06-1997	410	424	410	419	4707500	407.84	416.98	410.687	396.38	59.25
16-06-1997	419	419	410	419	444500	408.5	416.16	411.447	396.54	59.25
17-06-1997	415	419	415	415	1629500	409.08	415.45	412.18	396.68	56.45
18-06-1997	415	419	415	419	635500	409.64	414.87	413	396.815	58.56
19-06-1997	419	443	419	439	2366000	410.22	414.54	413.927	397.075	67.14
20-06-1997	439	467	439	458	891500	411.46	414.54	414.947	397.45	72.89
23-06-1997	458	462	453	462	545000	412.5	414.68	415.867	397.845	73.92
24-06-1997	453	453	448	448	646000	413.36	414.63	416.533	398.17	64.63
25-06-1997	448	448	443	443	516500	414.4	414.58	417.26	398.49	61.65
26-06-1997	439	448	439	448	473500	415.36	414.67	418.02	398.835	63.47
27-06-1997	448	458	448	458	681500	416.32	414.91	418.82	399.23	66.85
30-06-1997	458	462	458	462	427000	417.08	415.62	419.58	399.645	68.12
01-07-1997	467	481	467	477	1408000	417.94	416.24	420.28	400.135	72.39
02-07-1997	481	491	481	481	506000	419.08	416.95	421.04	400.69	73.41
03-07-1997	481	486	477	486	896000	420.22	417.66	421.833	401.355	74.67
04-07-1997	486	486	486	486	388500	421.26	418.33	422.627	402	74.67
07-07-1997	481	486	477	486	404000	422.2	418.85	423.42	402.685	74.67
08-07-1997	472	477	472	477	341000	422.88	419.33	424.06	403.305	67.47
09-07-1997	477	477	472	472	1204500	423.54	419.86	424.633	403.92	63.79
10-07-1997	467	467	467	467	86000	424.4	420.29	425.08	404.51	60.24
11-07-1997	458	458	453	453	350000	425.08	420.67	425.493	405.03	51.61
14-07-1997	448	453	443	443	435000	425.74	420.95	425.807	405.46	46.48
15-07-1997	443	453	439	453	376500	426.5	421.33	426.16	405.96	51.65
16-07-1997	439	443	439	443	252500	427.26	421.52	426.473	406.41	46.78
18-07-1997	429	429	419	424	592500	427.74	421.37	426.66	406.765	39.22
21-07-1997	424	424	405	424	42500	428.22	421.32	426.88	407.075	39.22
23-07-1997	424	424	419	419	368500	428.6	421.32	427.133	407.385	37.37
24-07-1997	419	419	419	419	155000	428.88	421.36	427.387	407.715	37.37
25-07-1997	419	419	415	415	220000	428.7	421.46	427.613	408.09	35.81
28-07-1997	415	415	415	415	200000	428.52	421.51	427.773	408.4	35.81
29-07-1997	410	415	400	405	526000	428.42	421.51	427.807	408.615	31.94
30-07-1997	400	400	391	400	648500	428.32	421.41	427.707	408.825	30.18
31-07-1997	400	400	381	381	1293500	427.94	421.12	427.513	408.965	24.64
01-08-1997	391	396	391	391	490000	427.76	420.64	427.353	409.155	31.75
04-08-1997	396	396	396	396	843000	427.58	420.21	427.227	409.37	35.04
05-08-1997	396	396	381	386	1230000	427.3	419.68	426.847	409.51	31.74
06-08-1997	386	391	386	391	842000	427.02	419.35	426.5	409.655	35.04
07-08-1997	391	391	381	386	801500	426.54	418.92	426.087	409.775	33.31
08-08-1997	381	381	362	362	2155000	425.68	418.25	425.48	409.775	26.52
11-08-1997	367	367	348	353	318000	424.64	417.49	424.813	409.75	24.51
12-08-1997	353	353	338	343	1234500	423.3	416.63	424.08	409.82	22.47
13-08-1997	338	343	334	343	668000	422.16	415.72	423.38	409.89	22.47
14-08-1997	334	334	319	324	475000	420.54	414.62	422.46	409.89	18.98
15-08-1997	315	315	291	296	337000	418.84	413.34	421.353	409.775	15.23
18-08-1997	286	286	234	248	1137500	416.08	411.67	419.953	409.44	11.16
19-08-1997	243	272	229	229	1572500	412.84	409.91	418.427	409.01	10.02
20-08-1997	229	229	210	215	1845500	409.32	408.15	416.747	408.56	9.27
21-08-1997	224	253	219	219	4997000	405.88	406.43	414.967	408.06	11.31
22-08-1997	219	219	205	210	2306000	402.26	404.53	413.127	407.535	10.73
25-08-1997	191	195	181	186	391000	397.88	402.48	411.127	406.94	9.34
26-08-1997	172	191	162	191	1629000	393.32	400.58	409.093	406.345	11.90
27-08-1997	191	205	181	191	1373500	388.76	398.63	407.027	405.775	11.90
28-08-1997	181	181	162	162	1436000	383.7	396.39	404.867	405.06	10.00
29-08-1997	162	162	148	157	1555500	378.46	394.05	402.733	404.365	9.71
01-09-1997	157	157	143	153	678000	372.74	391.48	400.607	403.63	9.48
02-09-1997	148	148	138	148	1972000	366.54	389	398.54	402.845	9.18
03-09-1997	153	157	143	153	3021500	360.36	386.43	396.573	401.99	12.16
04-09-1997	153	157	148	157	2199500	354.54	383.95	394.6	401.035	14.58
05-09-1997	157	195	157	191	6766500	349.5	381.95	392.887	400.32	31.79
08-09-1997	195	238	195	215	8952500	344.84	380.1	391.393	399.725	40.84
09-09-1997	215	229	215	219	3389000	340.06	378.19	389.96	399.13	42.22
10-09-1997	219	219	195	195	2145500	334.72	375.9	388.653	398.365	36.70
11-09-1997	186	186	167	172	4126500	328.62	373.28	387.033	397.365	32.34
12-09-1997	172	181	172	172	2142000	322.44	370.76	385.447	396.39	32.34
15-09-1997	181	186	172	172	1844000	316.16	368.19	383.827	395.415	32.34
16-09-1997	176	176	162	162	1949000	309.68	365.47	382.113	394.39	30.38
17-09-1997	167	167	157	162	1327000	303.2	362.7	380.3	393.365	30.38
18-09-1997	157	157	143	153	3657500	296.72	359.8	378.46	392.225	28.57
19-09-1997	157	157	153	157	1302000	290.42	356.98	376.713	391.08	30.55
22-09-1997	153	162	153	157	1883500	284.22	354.31	374.933	389.865	30.55
23-09-1997	157	162	153	157	2994500	278.3	351.69	373.213	388.695	30.55
24-09-1997	157	167	157	162	4927500	272.68	349.21	371.527	387.525	33.43
25-09-1997	167	191	162	167	3621000	266.96	346.73	369.873	386.36	36.27
26-09-1997	167	167	157	162	1740000	261.34	344.3	368.127	385.19	34.68
29-09-1997	157	162	153	157	1014000	256	341.87	366.247	383.995	33.11
30-09-1997	157	157	148	153	1338000	250.58	339.4	364.407	382.805	31.86
01-10-1997	148	157	148	153	2326000	245.26	336.93	362.633	381.665	31.86
02-10-1997	148	148	138	138	2082500	239.64	334.26	360.787	380.45	27.39
03-10-1997	148	148	110	119	5746500	233.72	331.21	358.88	379.14	22.99
06-10-1997	114	119	105	110	3061000	227.62	328.07	356.88	377.735	21.25
07-10-1997	119	119	110	114	1383500	221.8	325.11	354.94	376.305	24.01
08-10-1997	110	110	95	105	6179000	215.9	322.11	352.907	374.755	22.13
09-10-1997	105	110	100	105	4637500	210.38	319.16	350.873	373.23	22.13
10-10-1997	105	124	105	114	9612500	204.84	316.3	348.707	371.725	28.60
13-10-1997	114	133	110	119	10818500	199.3	313.44	346.573	370.245	31.98
14-10-1997	124	124	110	114	7748000	193.86	310.58	344.407	368.6	30.43
15-10-1997	110	110	105	110	1607000	188.24	307.63	342.313	366.935	29.21
16-10-1997	105	110	100	105	1321500	182.62	304.58	340.153	365.22	27.71
17-10-1997	105	110	100	110	3162000	177.58	301.63	338.027	363.505	31.49
20-10-1997	110	110	100	105	1627500	172.62	298.63	335.867	361.765	29.81
21-10-1997	114	114	105	105	2394000	167.86	295.58	333.707	360.025	29.81
22-10-1997	105	105	91	95	6554500	162.9	292.53	331.447	358.26	26.53
23-10-1997	95	95	86	95	11821000	158.32	289.43	329.187	356.425	26.53
24-10-1997	91	95	86	95	5480500	154.3	286.57	326.993	354.59	26.53
27-10-1997	91	91	86	91	2832500	151.16	283.62	324.833	352.755	25.15
28-10-1997	86	86	76	81	5809000	148.2	280.52	322.673	350.87	22.05
29-10-1997	86	91	81	81	3445500	145.52	277.42	320.607	348.94	22.05
30-10-1997	81	91	81	91	5353000	142.96	274.42	318.607	346.965	31.79
31-10-1997	91	95	86	91	2738000	140.58	271.42	316.547	344.99	31.79
03-11-1997	95	95	86	86	3149000	138.58	268.23	314.513	342.99	29.64
04-11-1997	86	86	81	81	2208000	136.38	264.85	312.513	340.915	27.63
05-11-1997	81	81	76	81	862000	134.18	261.47	310.48	338.815	27.63
06-11-1997	81	81	76	81	1710000	132.56	258.13	308.447	336.79	27.63
07-11-1997	76	76	72	76	516000	130.94	254.7	306.347	334.785	25.48
10-11-1997	72	76	72	76	375000	129.4	251.07	304.12	332.805	25.48
11-11-1997	72	76	72	76	2743000	127.96	247.25	301.987	330.895	25.48
12-11-1997	72	72	72	72	254000	126.34	243.35	299.733	329.015	23.63
13-11-1997	72	72	67	67	629000	124.54	239.54	297.48	327.085	21.54
14-11-1997	67	72	67	72	2393500	122.16	235.83	295.353	325.205	28.38
17-11-1997	72	72	67	72	909000	119.3	232.07	293.167	323.37	28.38
18-11-1997	67	72	67	72	438500	116.36	228.21	290.913	321.56	28.38
19-11-1997	67	67	62	67	1933500	113.8	224.26	288.533	319.94	25.59
20-11-1997	62	62	52	57	3122500	111.5	220.06	286.02	318.15	21.12
21-11-1997	57	62	57	57	2278000	109.2	215.82	283.573	316.385	21.12
24-11-1997	57	72	57	72	3561500	107.2	211.68	281.193	314.67	39.51
25-11-1997	67	72	62	67	3813000	105.3	207.49	278.747	312.91	36.46
26-11-1997	67	67	62	67	714000	103.4	203.3	276.267	311.075	36.46
27-11-1997	67	72	67	72	1956500	101.78	199.25	273.793	309.29	41.68
01-12-1997	67	72	62	67	344000	99.98	195.2	271.313	307.53	38.29
02-12-1997	62	62	62	62	1712500	98.08	191.15	268.9	305.72	35.21
03-12-1997	57	62	57	62	1226000	96.18	187.24	266.52	303.955	35.21
04-12-1997	62	62	62	62	1519500	94.18	183.43	264.2	302.19	35.21
05-12-1997	62	67	57	57	1337000	91.98	179.47	261.813	300.4	31.99
08-12-1997	62	62	57	57	918000	89.88	175.61	259.493	298.565	31.99
09-12-1997	57	57	52	57	1594500	87.88	171.94	257.207	296.655	31.99
10-12-1997	57	57	52	52	24500	85.86	168.22	254.887	294.77	28.71
11-12-1997	52	52	52	52	1988500	83.84	164.55	252.567	292.935	28.71
12-12-1997	48	48	43	48	2305000	82.04	160.84	250.187	291.1	26.22
15-12-1997	48	48	38	38	1351000	80.42	157.07	247.613	289.265	21.26
16-12-1997	38	38	33	38	2374500	78.98	153.3	245.04	287.405	21.26
17-12-1997	38	43	38	43	1321500	77.56	149.68	242.593	285.595	29.05
18-12-1997	38	43	38	43	720000	76.32	146.11	240.18	283.76	29.05
19-12-1997	38	43	38	38	156500	74.98	142.68	237.767	281.9	26.06
22-12-1997	38	48	38	48	1966000	73.66	139.25	235.42	279.945	39.48
23-12-1997	48	62	48	57	6262000	72.42	135.86	233.1	278.035	48.53
24-12-1997	57	67	52	57	7347000	71.28	132.57	230.813	276.125	48.53
29-12-1997	57	57	52	52	550500	70.12	129.18	228.46	274.265	44.27
30-12-1997	52	52	48	48	1188500	68.98	125.8	226.047	272.36	41.15
02-01-1998	43	52	43	52	610000	67.82	122.7	223.693	270.475	45.30
05-01-1998	48	48	43	48	634500	66.68	119.65	221.313	268.57	42.10
06-01-1998	43	48	38	48	1022000	65.54	116.7	218.9	266.665	42.10
07-01-1998	48	48	38	38	541000	64.4	113.65	216.487	264.685	34.95
08-01-1998	38	38	33	38	3045000	63.26	110.79	214.04	262.705	34.95
09-01-1998	33	33	33	33	1128500	62.02	108.16	211.72	260.75	31.82
12-01-1998	33	43	33	33	2238000	60.86	106.01	209.367	258.84	31.82
13-01-1998	33	38	33	38	2276500	60	104.1	207.013	257.005	38.24
14-01-1998	38	38	33	33	1259500	59.04	102.28	204.627	255.215	34.72
15-01-1998	38	38	33	33	1644500	57.88	100.42	202.24	253.425	34.72
16-01-1998	33	38	33	38	700500	56.82	98.7	199.887	251.615	41.02
19-01-1998	33	38	33	38	509000	55.86	97.22	197.44	249.85	41.02
20-01-1998	38	38	29	33	1984000	54.9	95.64	194.867	248.11	36.89
21-01-1998	29	33	29	29	2905000	53.86	94.02	192.267	246.325	33.95
22-01-1998	29	33	29	33	1068500	52.9	92.73	189.72	244.56	39.17
23-01-1998	33	33	29	33	1104000	52.04	91.49	187.147	242.77	39.17
26-01-1998	33	33	29	33	377000	51.18	90.29	184.44	240.885	39.17
27-01-1998	33	38	33	38	1847000	50.42	89.19	181.64	239.095	45.86
28-01-1998	33	38	33	38	220000	49.74	88.04	178.813	237.235	45.86
02-02-1998	38	43	38	43	1799500	49.26	86.9	176.113	235.425	51.98
03-02-1998	43	43	38	38	4252000	48.58	85.37	173.413	233.66	46.34
04-02-1998	38	48	38	43	10177000	48	83.65	170.713	231.875	51.96
05-02-1998	43	43	38	43	2852500	47.42	81.89	167.947	230.04	51.96
06-02-1998	48	62	48	62	23622000	47.32	80.56	165.28	228.23	67.12
09-02-1998	62	67	52	62	15222000	47.42	79.46	162.513	226.37	67.12
10-02-1998	57	76	57	72	11947500	47.72	78.46	159.787	224.61	72.44
11-02-1998	76	76	62	67	9346500	47.62	77.41	156.993	222.8	66.64
12-02-1998	67	67	57	62	3818500	47.52	76.41	154.167	220.94	61.35
13-02-1998	57	57	52	57	2789000	47.32	75.36	151.307	219.03	56.52
16-02-1998	57	62	52	57	5928500	47.02	74.4	148.507	217.1	56.52
17-02-1998	57	57	57	57	1176000	46.82	73.4	145.74	215.19	56.52
18-02-1998	57	57	52	57	1458000	46.72	72.4	143.007	213.355	56.52
19-02-1998	57	67	52	62	6266500	46.72	71.45	140.4	211.57	60.68
20-02-1998	62	67	57	62	2320000	46.72	70.45	137.86	209.83	60.68
23-02-1998	62	67	62	67	1696500	46.92	69.45	135.287	208.09	64.61
24-02-1998	67	72	62	67	6756000	47.12	68.5	132.78	206.4	64.61
25-02-1998	67	67	62	67	671500	47.32	67.6	130.4	204.735	64.61
26-02-1998	67	67	62	67	968500	47.62	66.74	128.02	203.07	64.61
27-02-1998	67	67	62	62	1112000	47.82	65.83	125.64	201.38	56.96
02-03-1998	62	67	62	67	264000	48.2	65.12	123.293	199.69	61.83
03-03-1998	67	72	67	72	2354000	48.88	64.65	121.007	197.93	65.98
04-03-1998	67	67	67	67	1054000	49.46	64.22	118.687	196.145	59.06
05-03-1998	62	67	62	67	701000	49.94	63.75	116.433	194.43	59.06
06-03-1998	62	67	62	67	1302500	50.42	63.37	114.213	192.74	59.06
09-03-1998	67	67	62	62	1259000	50.9	62.94	112.087	191.05	52.23
10-03-1998	62	62	62	62	98000	51.18	62.42	109.893	189.36	52.23
11-03-1998	62	62	62	62	567500	51.28	61.85	107.667	187.645	52.23
12-03-1998	62	67	62	67	1009000	51.48	61.38	105.54	185.98	58.26
13-03-1998	62	67	62	67	906500	51.78	60.95	103.38	184.29	58.26
16-03-1998	62	67	62	67	407000	52.16	60.57	101.253	182.575	58.26
17-03-1998	62	67	62	67	166000	52.46	60.14	99.287	180.885	58.26
18-03-1998	62	67	62	67	666500	52.84	59.76	97.38	179.195	58.26
19-03-1998	62	72	62	72	3638500	53.32	59.43	95.573	177.505	64.72
20-03-1998	72	76	67	76	4679500	54.08	59.24	93.793	175.885	68.86
23-03-1998	72	81	72	76	6207000	54.84	59.05	92.14	174.24	68.86
24-03-1998	72	76	67	72	2579500	55.62	58.82	90.647	172.695	60.60
25-03-1998	67	76	67	76	4085500	56.48	58.67	89.5	171.145	65.11
26-03-1998	76	86	72	86	8207000	57.44	58.72	88.547	169.62	73.33
27-03-1998	86	91	81	86	5804500	58.5	58.77	87.687	168.095	73.33
30-03-1998	81	86	81	86	1935500	59.56	58.72	86.8	166.57	73.33
01-04-1998	86	86	76	81	1570500	60.42	58.62	85.94	165.02	63.93
02-04-1998	81	81	72	76	1663000	61.18	58.52	85.207	163.375	56.17
03-04-1998	76	76	72	76	1765000	62.04	58.47	84.44	161.66	56.17
06-04-1998	72	76	72	76	316500	62.98	58.42	83.673	159.945	56.17
08-04-1998	76	76	72	76	1244000	63.84	58.37	83.1	158.25	56.17
09-04-1998	76	76	72	76	393500	64.7	58.37	82.56	156.535	56.17
13-04-1998	76	76	72	76	235000	65.56	58.37	82.047	154.72	56.17
14-04-1998	72	72	72	72	493500	66.24	58.33	81.54	152.79	48.78
15-04-1998	72	72	67	72	31000	66.92	58.33	81	150.84	48.78
16-04-1998	67	72	67	72	148500	67.5	58.38	80.433	148.96	48.78
17-04-1998	67	72	67	72	575000	68.18	58.38	79.64	147.105	48.78
20-04-1998	62	67	62	67	98000	68.66	58.33	78.653	145.2	39.95
21-04-1998	62	62	57	62	914500	69.04	58.23	77.607	143.22	33.43
22-04-1998	62	62	62	62	340000	69.04	58.18	76.72	141.22	33.43
23-04-1998	62	62	62	62	117500	69.04	58.23	75.987	139.145	33.43
24-04-1998	57	62	57	62	283500	68.84	58.28	75.253	137.05	33.43
27-04-1998	57	62	57	62	812000	68.74	58.18	74.52	134.93	33.43
29-04-1998	62	62	57	57	1670000	68.64	58.08	73.82	132.785	27.04
30-04-1998	62	67	62	67	1631500	68.84	58.08	73.187	130.69	48.32
01-05-1998	67	72	62	62	1279500	68.94	57.98	72.58	128.615	41.76
04-05-1998	62	62	62	62	461000	69.04	57.93	71.947	126.565	41.76
05-05-1998	57	57	57	57	371000	69.04	57.88	71.28	124.515	36.08
06-05-1998	52	52	52	52	390000	68.84	57.78	70.58	122.51	31.47
07-05-1998	48	57	48	57	426500	68.74	57.73	69.88	120.58	39.76
08-05-1998	52	57	52	57	71000	68.54	57.73	69.147	118.6	39.76
12-05-1998	52	52	52	52	128500	68.24	57.68	68.413	116.645	34.87
13-05-1998	48	48	38	38	766500	67.66	57.49	67.62	114.715	25.44
14-05-1998	38	43	33	33	464000	66.98	57.3	66.82	112.76	23.04
18-05-1998	33	33	29	33	152500	66.4	57.11	66.02	110.83	23.04
19-05-1998	29	43	29	33	331500	65.72	56.96	65.32	108.9	23.04
20-05-1998	33	33	33	33	151500	64.94	56.91	64.747	106.99	23.04
22-05-1998	38	48	38	43	2790500	64.46	56.96	64.3	105.13	38.61
25-05-1998	43	48	43	43	1656000	63.98	56.96	63.827	103.32	38.61
26-05-1998	43	43	43	43	669000	63.5	56.96	63.413	101.535	38.61
27-05-1998	38	38	38	38	30000	63.02	56.96	62.967	99.82	34.28
28-05-1998	38	38	38	38	169000	62.54	56.86	62.46	98.055	34.28
29-05-1998	38	38	38	38	340500	62.06	56.67	61.92	96.265	34.28
01-06-1998	33	33	33	33	8500	61.38	56.43	61.38	94.5	30.06
02-06-1998	33	33	33	33	1036500	60.7	56.24	60.867	92.71	30.06
03-06-1998	29	33	29	33	381000	60.02	56.09	60.387	90.945	30.06
04-06-1998	33	43	33	43	1629500	59.54	56	59.94	89.35	46.49
05-06-1998	43	43	33	38	1212500	58.96	55.9	59.493	87.775	41.27
08-06-1998	33	33	33	33	469500	58.18	55.75	59.013	86.225	36.82
09-06-1998	33	33	29	33	4130500	57.32	55.7	58.6	84.675	36.82
10-06-1998	29	33	29	33	467500	56.46	55.65	58.187	83.22	36.82
11-06-1998	29	29	29	29	369500	55.6	55.61	57.747	81.885	33.24
12-06-1998	29	29	29	29	242000	54.66	55.57	57.333	80.79	33.24
15-06-1998	29	29	29	29	160000	53.52	55.48	56.987	79.79	33.24
16-06-1998	24	29	24	29	8500	52.38	55.44	56.64	78.86	33.24
17-06-1998	24	29	24	29	152000	51.24	55.4	56.227	77.91	33.24
18-06-1998	29	29	29	29	698000	50.2	55.31	55.813	77.005	33.24
19-06-1998	29	29	29	29	173000	49.26	55.22	55.433	76.22	33.24
22-06-1998	29	33	29	33	241500	48.4	55.22	55.113	75.43	42.61
23-06-1998	29	29	29	29	57500	47.46	55.22	54.767	74.62	37.02
25-06-1998	29	29	29	29	135500	46.52	55.18	54.42	73.955	37.02
26-06-1998	29	29	29	29	536500	45.58	55.14	54.107	73.315	37.02
29-06-1998	29	29	24	29	451000	44.64	55.1	53.793	72.695	37.02
30-06-1998	29	29	29	29	50000	43.78	55.01	53.48	72.1	37.02
01-07-1998	29	33	29	33	322000	43	54.96	53.22	71.5	47.09
02-07-1998	29	33	29	33	196000	42.22	54.86	52.993	70.88	47.09
03-07-1998	33	33	33	33	43000	41.44	54.81	52.733	70.09	47.09
07-07-1998	33	33	33	33	480000	40.76	54.71	52.473	69.18	47.09
08-07-1998	33	33	29	29	321500	40.1	54.57	52.187	68.23	38.75
09-07-1998	29	29	29	29	202000	39.44	54.24	51.933	67.4	38.75
14-07-1998	24	29	24	29	12000	38.78	53.91	51.747	66.685	38.75
15-07-1998	29	29	29	29	25000	38.12	53.48	51.56	65.97	38.75
16-07-1998	29	29	29	29	275000	37.46	53.1	51.273	65.255	38.75
17-07-1998	29	38	29	38	1321000	37.08	52.86	51.08	64.635	61.16
20-07-1998	33	33	29	29	408000	36.32	52.58	50.827	63.97	43.87
21-07-1998	29	29	29	29	413500	35.66	52.3	50.54	63.35	43.87
22-07-1998	33	33	33	33	361000	35.08	52.06	50.313	62.73	51.01
23-07-1998	29	33	29	33	70000	34.6	51.82	50.12	62.11	51.01
24-07-1998	29	29	29	29	11000	34.14	51.49	49.9	61.47	44.46
27-07-1998	29	29	29	29	25000	33.58	51.16	49.68	60.805	44.46
28-07-1998	33	38	33	33	506000	33.1	50.82	49.52	60.135	51.66
29-07-1998	33	33	29	29	40000	32.64	50.44	49.333	59.47	45.33
30-07-1998	33	33	33	33	1500	32.54	50.1	49.173	58.85	51.70
31-07-1998	29	33	29	33	175500	32.54	49.76	49.047	58.25	51.70
03-08-1998	29	29	29	29	150000	32.46	49.43	48.893	57.63	45.54
04-08-1998	29	33	29	33	641500	32.46	49.09	48.793	57.105	51.74
05-08-1998	29	29	29	29	579500	32.38	48.66	48.733	56.655	46.09
06-08-1998	29	29	29	29	295000	32.1	48.28	48.673	56.25	46.09
07-08-1998	29	29	24	24	175000	31.72	47.85	48.547	55.8	39.80
11-08-1998	24	24	24	24	61000	31.34	47.42	48.42	55.395	39.80
13-08-1998	29	29	29	29	500	31.16	47.09	48.36	55.015	48.03
14-08-1998	29	29	29	29	221000	30.98	46.76	48.233	54.59	48.03
18-08-1998	29	29	29	29	85000	30.8	46.43	48.047	54.14	48.03
19-08-1998	29	29	29	29	254000	30.72	46.05	47.86	53.715	48.03
20-08-1998	29	29	29	29	60000	30.64	45.67	47.707	53.31	48.03
21-08-1998	29	29	29	29	5000	30.56	45.29	47.58	52.93	48.03
24-08-1998	24	24	24	24	10000	30.18	44.86	47.393	52.5	39.59
25-08-1998	24	24	24	24	10000	29.9	44.43	47.233	52.095	39.59
26-08-1998	24	24	24	24	26500	29.72	43.95	47.073	51.69	39.59
27-08-1998	29	29	24	24	35000	29.54	43.43	46.98	51.335	39.59
28-08-1998	24	24	24	24	178500	29.36	42.91	46.887	50.98	39.59
31-08-1998	19	24	19	24	558500	29.26	42.43	46.827	50.625	39.59
01-09-1998	24	24	24	24	130000	29.16	41.91	46.767	50.29	39.59
02-09-1998	24	29	24	29	946000	29.16	41.34	46.707	50.03	53.36
03-09-1998	29	33	29	29	1178500	29.16	40.77	46.68	49.77	53.36
04-09-1998	33	33	29	29	206500	29.16	40.2	46.653	49.46	53.36
07-09-1998	29	29	29	29	2500	29.16	39.68	46.593	49.15	53.36
08-09-1998	29	29	24	24	47500	29.06	39.16	46.5	48.84	40.84
09-09-1998	24	24	24	24	25000	28.88	38.64	46.44	48.555	40.84
10-09-1998	24	24	24	24	35000	28.78	38.12	46.407	48.27	40.84
11-09-1998	29	29	24	24	18000	28.68	37.6	46.347	47.985	40.84
15-09-1998	24	24	19	19	247500	28.48	37.03	46.253	47.7	31.04
16-09-1998	19	19	19	19	35000	28.28	36.46	46.16	47.415	31.04
17-09-1998	19	19	19	19	300000	28.08	35.93	46.033	47.13	31.04
18-09-1998	19	19	19	19	30000	27.8	35.4	45.907	46.865	31.04
22-09-1998	19	19	19	19	10000	27.52	34.87	45.747	46.625	31.04
23-09-1998	19	19	14	19	71000	27.24	34.34	45.62	46.36	31.04
24-09-1998	19	19	19	19	354000	26.96	33.86	45.46	46.095	31.04
25-09-1998	19	19	19	19	1000	26.76	33.43	45.3	45.83	31.04
28-09-1998	19	24	19	24	82500	26.66	33.05	45.047	45.615	51.91
29-09-1998	19	19	19	19	70000	26.46	32.62	44.76	45.425	39.15
30-09-1998	19	19	19	19	477500	26.26	32.19	44.407	45.235	39.15
01-10-1998	19	19	19	19	125000	26.06	31.76	44.087	44.97	39.15
02-10-1998	19	19	19	19	10000	25.68	31.38	43.8	44.73	39.15
06-10-1998	19	19	19	19	308000	25.48	30.9	43.547	44.49	39.15
07-10-1998	19	19	19	19	54500	25.28	30.47	43.293	44.225	39.15
08-10-1998	24	24	24	24	693000	25.1	30.09	43.073	44.01	56.02
09-10-1998	24	24	24	24	215000	24.92	29.76	42.853	43.82	56.02
12-10-1998	24	29	24	29	1084000	24.92	29.53	42.633	43.655	66.72
13-10-1998	24	24	24	24	65500	24.82	29.2	42.38	43.465	52.87
15-10-1998	19	24	19	24	30000	24.64	28.87	42.093	43.3	52.87
16-10-1998	24	24	24	24	2500	24.54	28.59	41.807	43.135	52.87
19-10-1998	24	24	24	24	190000	24.36	28.45	41.52	42.97	52.87
20-10-1998	24	24	24	24	32500	24.18	28.36	41.233	42.83	52.87
21-10-1998	29	29	24	24	145000	24.08	28.27	40.98	42.69	52.87
22-10-1998	24	24	24	24	10000	23.9	28.18	40.693	42.57	52.87
23-10-1998	24	24	24	24	1000	23.8	28.09	40.373	42.5	52.87
26-10-1998	24	24	24	24	282500	23.7	27.9	40.087	42.43	52.87
27-10-1998	24	24	24	24	27000	23.7	27.71	39.8	42.335	52.87
28-10-1998	24	24	24	24	174500	23.7	27.52	39.513	42.24	52.87
29-10-1998	24	24	24	24	45000	23.6	27.38	39.26	42.17	52.87
30-10-1998	24	24	14	19	598000	23.4	27.19	38.973	42.025	35.12
02-11-1998	19	19	19	19	632000	23.2	27	38.687	41.835	35.12
03-11-1998	19	19	19	19	130000	23	26.86	38.367	41.645	35.12
04-11-1998	19	19	19	19	307500	22.8	26.72	38.047	41.48	35.12
05-11-1998	19	19	19	19	125000	22.6	26.58	37.727	41.335	35.12
09-11-1998	19	19	19	19	3000	22.5	26.34	37.407	41.17	35.12
11-11-1998	24	24	24	24	578000	22.5	26.2	37.12	41.05	57.42
12-11-1998	29	29	24	24	1003500	22.5	26.11	36.8	40.93	57.42
13-11-1998	24	24	24	24	15500	22.5	26.02	36.453	40.86	57.42
16-11-1998	24	24	24	24	5000	22.5	25.93	36.107	40.79	57.42
18-11-1998	24	29	24	29	314500	22.6	25.93	35.82	40.77	70.88
19-11-1998	29	29	29	29	862000	22.7	25.93	35.507	40.75	70.88
20-11-1998	29	38	29	38	1469500	22.88	26.02	35.187	40.75	82.46
23-11-1998	33	43	33	43	2457500	23.16	26.16	34.9	40.8	85.83
24-11-1998	43	52	38	38	4113000	23.34	26.25	34.58	40.825	71.11
25-11-1998	38	38	33	38	817500	23.52	26.34	34.293	40.825	71.11
26-11-1998	33	38	33	38	1550000	23.8	26.43	34.04	40.825	71.11
27-11-1998	38	38	33	38	3502000	24.08	26.48	33.787	40.85	71.11
30-11-1998	38	43	38	43	863000	24.46	26.62	33.567	40.92	76.53
01-12-1998	38	38	33	38	777500	24.74	26.71	33.313	40.945	63.68
02-12-1998	38	38	38	38	796000	25.12	26.8	33.06	40.97	63.68
03-12-1998	38	38	38	38	74500	25.5	26.89	32.807	40.995	63.68
04-12-1998	38	38	38	38	92000	25.88	26.98	32.58	40.995	63.68
07-12-1998	38	38	38	38	146000	26.26	27.03	32.353	40.995	63.68
08-12-1998	43	43	38	38	150000	26.64	27.08	32.127	40.97	63.68
09-12-1998	38	38	38	38	118500	27.02	27.13	31.9	40.97	63.68
10-12-1998	38	38	38	38	388500	27.4	27.18	31.707	40.945	63.68
11-12-1998	38	38	38	38	205500	27.78	27.27	31.547	40.92	63.68
14-12-1998	38	43	38	38	335000	28.06	27.36	31.387	40.8	63.68
15-12-1998	38	43	38	43	44500	28.54	27.5	31.26	40.705	73.14
16-12-1998	38	38	38	38	140000	28.92	27.59	31.1	40.535	57.11
17-12-1998	38	38	33	33	1961500	29.2	27.63	30.907	40.365	46.21
18-12-1998	33	38	33	38	870500	29.58	27.63	30.78	40.245	55.38
21-12-1998	38	38	38	38	187500	29.96	27.72	30.587	40.15	55.38
22-12-1998	33	33	33	33	1644500	30.24	27.76	30.393	40.03	46.24
23-12-1998	33	33	33	33	62500	30.42	27.76	30.2	39.91	46.24
29-12-1998	29	33	29	33	5939500	30.6	27.76	30.04	39.79	46.24
30-12-1998	29	29	24	24	2013000	30.5	27.71	29.853	39.6	33.72
04-01-1999	29	29	29	29	301500	30.6	27.71	29.667	39.435	42.96
05-01-1999	29	29	29	29	52500	30.7	27.67	29.48	39.245	42.96
06-01-1999	33	38	33	33	3228000	30.88	27.71	29.353	39.075	49.49
07-01-1999	33	43	33	38	5604500	31.16	27.76	29.353	38.93	56.24
08-01-1999	38	38	33	33	735500	31.34	27.76	29.353	38.76	49.17
11-01-1999	33	33	29	33	1558500	31.52	27.8	29.353	38.615	49.17
12-01-1999	33	33	33	33	2500	31.7	27.8	29.353	38.445	49.17
13-01-1999	29	29	29	29	17000	31.8	27.8	29.327	38.23	43.68
14-01-1999	29	29	29	29	908000	31.9	27.8	29.233	38.04	43.68
15-01-1999	29	29	29	29	9000	32	27.85	29.14	37.85	43.68
25-01-1999	29	29	29	29	135000	32.1	27.9	29.047	37.66	43.68
26-01-1999	29	29	29	29	1005000	32.2	27.9	28.987	37.495	43.68
27-01-1999	29	29	29	29	2167000	32.4	27.9	28.927	37.33	43.68
28-01-1999	29	29	29	29	90500	32.6	27.9	28.867	37.165	43.68
29-01-1999	29	29	29	29	179000	32.8	27.9	28.84	36.975	43.68
01-02-1999	29	29	29	29	130000	33	27.9	28.813	36.785	43.68
02-02-1999	29	33	29	33	109000	33.28	27.94	28.813	36.615	53.74
03-02-1999	29	29	29	29	10000	33.48	27.99	28.72	36.425	45.07
04-02-1999	29	29	29	29	304000	33.58	28.04	28.66	36.235	45.07
08-02-1999	29	29	24	24	250000	33.58	28.04	28.6	35.995	36.53
10-02-1999	29	29	29	29	2500	33.68	28.09	28.573	35.76	47.29
11-02-1999	29	29	29	29	187500	33.78	28.14	28.547	35.525	47.29
12-02-1999	29	29	29	29	715000	33.78	28.19	28.547	35.31	47.29
15-02-1999	24	24	24	24	3000	33.68	28.19	28.513	35.05	39.02
18-02-1999	24	24	24	24	50000	33.4	28.14	28.48	34.74	39.02
19-02-1999	24	24	24	24	5000	33.02	28.09	28.447	34.43	39.02
22-02-1999	24	24	24	24	4000	32.74	28.04	28.413	34.12	39.02
23-02-1999	24	24	24	24	98000	32.46	27.99	28.38	33.835	39.02
24-02-1999	24	24	24	24	2000	32.18	27.99	28.347	33.575	39.02
25-02-1999	24	24	24	24	5000	31.9	27.99	28.287	33.315	39.02
26-02-1999	24	24	24	24	602000	31.52	27.99	28.253	33.055	39.02
01-03-1999	24	24	24	24	100000	31.24	27.99	28.22	32.795	39.02
02-03-1999	19	19	19	19	2517000	30.86	27.99	28.153	32.51	29.11
03-03-1999	19	24	19	24	3895500	30.58	28.04	28.12	32.25	44.34
04-03-1999	24	24	24	24	5000	30.3	28.09	28.087	32.01	44.34
08-03-1999	19	24	19	24	855000	30.02	28.14	28.027	31.77	44.34
10-03-1999	24	24	19	19	1656000	29.64	28.14	27.933	31.505	34.96
11-03-1999	19	19	19	19	983500	29.26	28.14	27.84	31.24	34.96
12-03-1999	19	19	19	19	137500	28.88	28.14	27.747	31	34.96
15-03-1999	19	19	19	19	16000	28.5	28.14	27.68	30.785	34.96
16-03-1999	19	19	19	19	8000	28.12	28.09	27.613	30.57	34.96
17-03-1999	19	19	19	19	530000	27.64	28.09	27.547	30.355	34.96
19-03-1999	19	19	19	19	17000	27.26	28.09	27.48	30.14	34.96
23-03-1999	19	19	19	19	27500	26.98	28.09	27.413	29.925	34.96
24-03-1999	19	19	19	19	15000	26.6	28.09	27.287	29.735	34.96
25-03-1999	19	19	19	19	67500	26.22	28.09	27.22	29.495	34.96
26-03-1999	24	24	19	19	15000	25.94	28.09	27.153	29.28	34.96
29-03-1999	19	19	19	19	325000	25.66	28.04	27.06	29.065	34.96
30-03-1999	24	24	19	19	12000	25.38	27.99	26.967	28.875	34.96
01-04-1999	19	19	19	19	53000	25.28	27.89	26.9	28.71	34.96
05-04-1999	19	19	19	19	525000	25.08	27.84	26.833	28.52	34.96
06-04-1999	19	19	19	19	118000	24.88	27.79	26.74	28.33	34.96
07-04-1999	14	14	14	14	10000	24.5	27.69	26.64	28.14	20.66
08-04-1999	14	14	14	14	8654000	24.02	27.59	26.513	28.02	20.66
09-04-1999	14	14	14	14	5126500	23.64	27.49	26.387	27.925	20.66
12-04-1999	14	19	14	14	5658500	23.26	27.39	26.287	27.83	20.66
13-04-1999	19	19	19	19	5500	22.98	27.34	26.193	27.76	48.82
14-04-1999	19	19	14	14	530000	22.68	27.24	26.093	27.665	35.32
15-04-1999	19	24	19	24	8824500	22.58	27.24	26.06	27.57	59.46
16-04-1999	29	33	24	29	11354500	22.58	27.29	26.093	27.5	66.25
19-04-1999	29	29	19	19	1201500	22.38	27.24	26.06	27.38	48.70
20-04-1999	24	24	19	24	1081500	22.28	27.24	26.027	27.31	55.10
21-04-1999	24	24	24	24	2325000	22.18	27.29	25.993	27.24	55.10
22-04-1999	24	24	24	24	46000	22.08	27.34	25.96	27.17	55.10
23-04-1999	24	24	24	24	720000	21.98	27.39	25.927	27.125	55.10
26-04-1999	24	24	24	24	355000	21.88	27.44	25.893	27.08	55.10
27-04-1999	24	29	24	29	1200000	21.8	27.54	25.893	27.06	61.98
28-04-1999	24	29	24	29	36500	21.8	27.64	25.927	26.99	61.98
29-04-1999	29	29	24	24	102500	21.7	27.64	25.927	26.92	52.63
30-04-1999	24	29	24	29	10430000	21.8	27.69	25.96	26.9	59.25
03-05-1999	29	33	29	29	402000	21.8	27.74	25.993	26.88	59.25
04-05-1999	33	43	33	33	19817000	21.88	27.83	26.053	26.88	63.93
05-05-1999	38	52	38	52	18017000	22.34	28.06	26.24	26.995	77.27
06-05-1999	57	67	48	52	17760000	22.9	28.29	26.427	27.11	77.27
07-05-1999	52	57	43	48	5515500	23.38	28.39	26.553	27.205	70.87
10-05-1999	48	48	38	43	1564500	23.76	28.39	26.647	27.275	63.76
11-05-1999	43	48	43	48	2029500	24.24	28.49	26.773	27.37	67.29
12-05-1999	48	57	43	57	5131500	24.9	28.68	26.96	27.51	72.49
14-05-1999	57	57	52	52	3531500	25.46	28.82	27.147	27.625	66.20
17-05-1999	52	57	52	57	1303500	26.12	29.01	27.367	27.745	69.09
18-05-1999	52	52	48	52	1824500	26.68	29.1	27.553	27.86	63.26
19-05-1999	57	57	52	57	903000	27.34	29.29	27.773	28	66.32
20-05-1999	57	67	57	62	6443000	28.2	29.53	28.06	28.165	69.09
21-05-1999	62	62	57	62	647500	28.96	29.77	28.347	28.33	69.09
24-05-1999	57	72	57	72	14415500	29.92	30.11	28.7	28.545	74.05
25-05-1999	72	86	72	76	13763500	30.96	30.49	29.08	28.76	75.72
26-05-1999	76	81	72	76	14043000	32.1	30.87	29.46	28.975	75.72
27-05-1999	81	81	76	76	4913500	33.24	31.25	29.84	29.19	75.72
28-05-1999	76	76	72	72	1951000	34.3	31.59	30.193	29.385	70.07
31-05-1999	72	72	67	67	774500	35.26	31.88	30.513	29.575	63.67
01-06-1999	67	67	62	67	1381500	36.22	32.17	30.8	29.765	63.67
02-06-1999	67	67	52	57	3124500	36.98	32.31	31.053	29.905	52.54
03-06-1999	57	72	57	67	4308500	37.94	32.6	31.373	30.095	60.06
04-06-1999	72	72	67	72	6139000	39	32.99	31.727	30.31	63.20
08-06-1999	81	91	76	86	14966500	40.34	33.47	32.173	30.55	70.25
09-06-1999	86	95	81	95	21831000	41.86	34.04	32.68	30.88	73.73
10-06-1999	95	100	86	91	5312000	43.3	34.62	33.16	31.19	69.82
11-06-1999	91	105	91	95	7058000	44.82	35.24	33.633	31.5	71.45
14-06-1999	100	105	95	100	5172500	46.44	35.91	34.14	31.835	73.39
15-06-1999	100	100	95	100	3548500	48.06	36.67	34.613	32.19	73.39
16-06-1999	100	100	86	86	2187500	49.4	37.24	35.027	32.475	60.14
17-06-1999	95	100	95	100	3398000	51.02	37.95	35.533	32.81	66.63
18-06-1999	100	105	95	100	6361000	52.74	38.62	36.04	33.165	66.63
21-06-1999	100	110	100	110	14837000	54.66	39.34	36.613	33.55	70.59
22-06-1999	114	114	105	110	6621500	56.58	40.11	37.187	33.935	70.59
23-06-1999	110	148	110	143	15930000	59.16	41.21	37.98	34.505	79.79
24-06-1999	148	162	138	138	9691500	61.54	42.26	38.74	35.03	75.91
25-06-1999	133	143	129	133	9265500	63.92	43.3	39.467	35.55	72.14
28-06-1999	138	138	129	133	4281500	66.1	44.34	40.193	36.07	72.14
29-06-1999	138	138	129	133	3817000	68.18	45.38	40.92	36.615	72.14
30-06-1999	138	138	119	124	5271000	70.28	46.33	41.587	37.115	64.90
01-07-1999	124	133	124	124	1963500	72.28	47.28	42.253	37.59	64.90
02-07-1999	124	124	110	110	3620500	74	48.09	42.86	37.995	54.94
05-07-1999	114	114	91	105	3884500	75.62	48.85	43.433	38.375	51.88
06-07-1999	105	119	100	119	5842500	77.52	49.75	44.1	38.825	58.80
07-07-1999	119	124	110	114	1724500	79.32	50.6	44.733	39.25	55.72
08-07-1999	114	119	105	105	2386000	80.84	51.32	45.307	39.63	50.58
09-07-1999	110	114	105	110	1265000	82.46	52.13	45.913	40.06	53.16
12-07-1999	105	114	105	110	2360000	84.18	52.94	46.487	40.49	53.16
13-07-1999	110	110	105	110	1057500	85.8	53.8	47.06	40.92	53.16
14-07-1999	105	110	100	105	3757500	87.32	54.56	47.6	41.325	49.90
15-07-1999	110	110	105	105	1140000	88.76	55.32	48.14	41.73	49.90
16-07-1999	105	105	105	105	434500	89.82	56.08	48.647	42.135	49.90
19-07-1999	105	119	105	114	6847000	91.06	56.98	49.213	42.585	55.97
20-07-1999	114	114	110	110	1578500	92.3	57.84	49.693	42.99	52.91
21-07-1999	105	110	105	110	3099500	93.64	58.7	50.14	43.395	52.91
22-07-1999	110	110	105	105	230000	94.78	59.51	50.587	43.775	49.01
23-07-1999	110	110	105	105	1742500	95.74	60.32	51.033	44.155	49.01
26-07-1999	100	105	91	95	2126000	96.6	61.03	51.413	44.51	41.86
27-07-1999	95	100	91	91	1031500	97.28	61.7	51.767	44.845	39.39
28-07-1999	100	100	100	100	2964500	98.24	62.46	52.147	45.225	46.98
29-07-1999	100	110	100	100	10029500	99.1	63.22	52.56	45.605	46.98
30-07-1999	105	105	95	95	6038000	99.76	63.98	52.94	45.985	43.47
02-08-1999	95	105	95	100	4831500	100.52	64.74	53.353	46.39	47.68
03-08-1999	100	110	100	105	4827500	101.18	65.55	53.8	46.82	51.57
04-08-1999	110	110	105	105	4868000	101.76	66.36	54.247	47.25	51.57
05-08-1999	105	105	100	100	544500	102.24	67.17	54.66	47.655	47.48
06-08-1999	100	100	100	100	100500	102.72	67.98	55.073	48.06	47.48
09-08-1999	100	105	95	95	390000	103.18	68.74	55.453	48.44	43.48
10-08-1999	95	95	86	95	3164500	103.74	69.5	55.833	48.82	43.48
11-08-1999	91	91	81	81	1560500	104.02	70.12	56.12	49.105	34.15
12-08-1999	86	91	81	86	1901500	104.6	70.79	56.407	49.44	39.17
13-08-1999	86	91	81	81	635500	104.88	71.41	56.693	49.75	36.20
16-08-1999	91	91	86	91	937500	105.26	72.13	57.08	50.11	45.16
18-08-1999	91	95	91	91	812500	105.36	72.85	57.433	50.47	45.16
19-08-1999	91	100	91	95	2115500	105.36	73.61	57.813	50.85	48.52
20-08-1999	95	100	95	95	2397000	105.44	74.37	58.227	51.23	48.52
23-08-1999	95	100	95	95	1144500	105.44	75.13	58.64	51.585	48.52
24-08-1999	95	100	95	95	929000	105.34	75.89	59.053	51.94	48.52
25-08-1999	95	95	91	91	360000	105.16	76.61	59.5	52.25	44.83
26-08-1999	91	91	91	91	363000	105.26	77.33	59.913	52.585	44.83
27-08-1999	86	91	81	81	1960000	104.88	77.95	60.26	52.87	36.73
30-08-1999	81	81	76	76	1524500	104.4	78.57	60.547	53.13	33.47
31-08-1999	81	86	76	86	262500	103.92	79.29	60.867	53.44	44.14
02-09-1999	81	81	81	81	215500	103.34	79.96	61.187	53.725	40.63
03-09-1999	81	81	76	81	497500	102.1	80.63	61.507	54.01	40.63
06-09-1999	76	76	72	72	365000	100.78	81.16	61.767	54.25	34.85
07-09-1999	72	76	72	72	537500	99.56	81.74	62.053	54.49	34.85
08-09-1999	72	72	67	67	390500	98.24	82.17	62.307	54.705	31.92
09-09-1999	67	72	62	72	2730000	97.02	82.6	62.593	54.945	37.57
10-09-1999	76	81	72	76	3092000	96.06	83.17	62.907	55.205	41.73
13-09-1999	81	86	81	86	4351000	95.3	83.79	63.287	55.515	50.60
14-09-1999	81	86	81	81	2717000	94.72	84.36	63.633	55.825	46.77
15-09-1999	81	81	76	76	372000	94.14	84.88	63.947	56.11	43.24
16-09-1999	76	76	76	76	3397000	93.28	85.4	64.26	56.395	43.24
17-09-1999	76	76	72	72	974500	92.44	85.88	64.547	56.66	40.41
20-09-1999	76	76	76	76	159500	91.86	86.35	64.833	56.945	44.33
21-09-1999	76	76	76	76	280000	91.18	86.82	65.147	57.23	44.33
22-09-1999	76	76	76	76	62500	90.5	87.34	65.46	57.49	44.33
23-09-1999	72	72	72	72	777000	89.74	87.77	65.78	57.73	40.97
24-09-1999	67	72	67	72	242000	89.08	88.2	66.067	57.97	40.97
27-09-1999	72	76	72	76	23000	88.5	88.63	66.38	58.23	45.75
28-09-1999	72	72	72	72	2500	87.84	88.83	66.667	58.445	42.08
30-09-1999	76	81	76	81	2656000	87.18	89.12	67.047	58.705	51.50
01-10-1999	81	91	81	86	3238000	86.7	89.5	67.46	58.945	55.80
04-10-1999	91	95	86	86	7766500	86.22	89.93	67.873	59.16	55.80
05-10-1999	86	91	86	91	558000	85.94	90.36	68.32	59.425	59.93
06-10-1999	95	105	95	100	8692500	85.84	90.79	68.827	59.735	66.06
07-10-1999	100	105	95	100	2921500	85.94	91.27	69.333	60.045	66.06
08-10-1999	95	100	95	100	973500	86.12	91.7	69.84	60.355	66.06
11-10-1999	95	95	95	95	279000	86.02	92.13	70.313	60.615	59.72
12-10-1999	95	95	95	95	1305000	85.92	92.51	70.787	60.9	59.72
13-10-1999	91	95	91	95	2093500	85.92	92.84	71.293	61.185	59.72
14-10-1999	95	95	95	95	312500	85.82	93.17	71.767	61.47	59.72
15-10-1999	95	95	95	95	155000	85.62	93.4	72.24	61.755	59.72
18-10-1999	95	95	95	95	462000	85.42	93.59	72.713	62.04	59.72
19-10-1999	100	114	100	110	6964000	85.62	93.93	73.32	62.4	72.21
20-10-1999	133	133	110	114	11249500	85.9	94.31	73.953	62.78	74.48
21-10-1999	114	129	114	124	3763000	86.48	94.83	74.653	63.21	79.09
22-10-1999	133	143	119	124	10389000	87.06	95.4	75.353	63.64	79.09
25-10-1999	129	129	119	119	3501500	87.82	95.92	76.02	64.045	71.60
26-10-1999	124	133	124	129	5680000	88.68	96.64	76.753	64.475	76.41
27-10-1999	124	124	110	114	4205000	89.34	97.11	77.387	64.855	59.99
28-10-1999	114	119	114	114	1885000	89.8	97.53	78.02	65.26	59.99
29-10-1999	119	119	119	119	792000	90.36	97.86	78.687	65.665	63.06
01-11-1999	119	124	114	114	1186000	90.74	98.05	79.32	66.045	58.25
02-11-1999	119	119	119	119	353000	91.22	98.33	79.987	66.475	61.42
03-11-1999	119	124	119	119	1757500	91.7	98.57	80.653	66.905	61.42
04-11-1999	124	129	124	124	3373500	92.28	98.81	81.353	67.36	64.54
05-11-1999	124	124	124	124	1188500	92.94	99.05	82.053	67.86	64.54
08-11-1999	124	129	124	129	110500	93.7	99.48	82.787	68.36	67.58
09-11-1999	129	129	124	129	1325500	94.66	99.77	83.52	68.86	67.58
10-11-1999	124	129	124	129	3870500	95.72	100.06	84.287	69.34	67.58
11-11-1999	129	133	129	129	5433000	96.58	100.25	85.053	69.795	67.58
12-11-1999	129	133	129	129	990000	97.54	100.44	85.82	70.275	67.58
15-11-1999	129	129	129	129	310000	98.5	100.3	86.587	70.755	67.58
16-11-1999	129	129	124	124	231500	99.54	100.16	87.287	71.21	59.60
17-11-1999	129	129	129	129	680000	100.68	100.12	88.053	71.71	64.16
18-11-1999	124	129	124	124	1206000	101.82	100.03	88.72	72.185	57.21
19-11-1999	124	129	119	129	345500	102.96	99.99	89.387	72.685	61.68
22-11-1999	124	124	124	124	326500	103.92	99.99	90.087	73.16	55.44
23-11-1999	124	129	124	124	3472500	104.68	99.99	90.753	73.635	55.44
24-11-1999	124	124	119	119	354500	105.44	100.08	91.387	74.085	49.62
25-11-1999	114	119	110	114	1172000	106.2	100.17	91.987	74.51	44.58
26-11-1999	114	114	114	114	268000	106.96	100.12	92.587	74.935	44.58
29-11-1999	110	110	100	100	831000	107.52	99.98	93.093	75.29	33.53
30-11-1999	100	105	100	105	276000	108.1	99.98	93.6	75.65	39.32
01-12-1999	105	114	105	114	2388500	108.86	100.02	94.167	76.075	48.08
02-12-1999	114	114	110	110	1094500	109.54	100.02	94.74	76.48	44.97
03-12-1999	110	119	110	119	1046000	110.48	100.11	95.34	76.955	52.42
06-12-1999	119	119	114	119	274500	111.42	100.25	95.94	77.405	52.42
07-12-1999	119	124	114	114	783500	112.18	100.34	96.48	77.83	48.22
08-12-1999	114	114	114	114	129000	113.02	100.43	96.893	78.255	48.22
09-12-1999	114	114	114	114	194000	113.68	100.43	97.307	78.705	48.22
10-12-1999	114	114	114	114	727000	114.24	100.47	97.747	79.155	48.22
13-12-1999	114	114	114	114	6000	114.8	100.51	98.22	79.605	48.22
14-12-1999	110	114	105	110	4203500	115.18	100.56	98.633	80.035	44.11
15-12-1999	110	119	110	119	5750000	115.56	100.7	99.047	80.51	53.67
16-12-1999	114	114	110	110	905500	115.76	100.85	99.433	80.94	45.32
17-12-1999	110	114	110	114	280000	116.04	101.08	99.813	81.39	49.11
20-12-1999	110	110	110	110	258500	116.34	101.18	100.2	81.82	45.70
21-12-1999	110	119	110	114	1164500	116.72	101.32	100.58	82.27	49.48
22-12-1999	114	114	114	114	2151000	117.1	101.51	100.927	82.745	49.48
23-12-1999	114	114	114	114	830000	117.48	101.65	101.273	83.195	49.48
27-12-1999	114	124	114	119	4445500	117.96	101.79	101.587	83.67	54.43
28-12-1999	119	119	114	119	231000	118.44	101.93	101.873	84.145	54.43
29-12-1999	114	119	114	114	36500	118.52	102.07	102.127	84.62	48.88
30-12-1999	114	119	114	114	60000	118.52	102.21	102.38	85.095	48.88
04-01-2000	114	119	114	114	227500	118.32	102.4	102.66	85.57	48.88
05-01-2000	114	114	110	110	757500	118.04	102.55	102.947	86.025	44.35
06-01-2000	114	119	110	114	2228000	117.94	102.88	103.26	86.5	49.40
11-01-2000	119	119	114	114	979500	117.64	103.16	103.64	86.975	49.40
12-01-2000	114	133	114	124	7862000	117.84	103.59	104.02	87.5	59.92
13-01-2000	124	133	124	124	3769000	118.04	103.92	104.367	88.025	59.92
14-01-2000	129	129	114	124	1899500	118.14	104.25	104.62	88.55	59.92
17-01-2000	124	133	119	119	5790000	118.24	104.49	104.78	89.05	53.03
18-01-2000	124	124	114	119	1756000	118.24	104.73	104.967	89.55	53.03
19-01-2000	114	114	114	114	959000	118.14	104.92	105.093	90.025	46.79
20-01-2000	119	124	119	124	1602500	118.14	105.21	105.253	90.55	57.55
21-01-2000	119	119	114	119	198000	118.04	105.49	105.38	91.05	51.90
24-01-2000	114	114	114	114	1170000	117.74	105.72	105.567	91.525	46.94
25-01-2000	114	114	114	114	465000	117.44	106.05	105.66	92	46.94
26-01-2000	110	119	110	119	174500	117.24	106.48	105.787	92.525	52.23
27-01-2000	110	114	110	114	26000	116.94	106.76	105.813	93.025	47.16
28-01-2000	110	114	110	114	132000	116.64	107.09	105.84	93.525	47.16
31-01-2000	110	114	110	110	403000	116.26	107.38	105.62	94.005	43.27
01-02-2000	110	110	100	105	1902000	115.88	107.71	105.4	94.435	38.94
02-02-2000	105	105	100	105	842000	115.4	108.04	105.213	94.89	38.94
03-02-2000	105	105	100	105	625000	115.02	108.42	105.027	95.295	38.94
04-02-2000	105	110	105	110	110500	114.64	108.8	104.873	95.7	45.72
07-02-2000	110	114	105	105	522500	114.26	109.09	104.747	96.13	40.84
08-02-2000	105	105	105	105	601000	113.88	109.28	104.62	96.535	40.84
09-02-2000	105	114	105	110	3136500	113.7	109.57	104.62	96.965	47.36
10-02-2000	110	110	110	110	574500	113.62	109.91	104.653	97.395	47.36
11-02-2000	110	114	105	105	1472500	113.44	110.2	104.56	97.8	41.99
14-02-2000	105	105	105	105	302500	113.54	110.53	104.5	98.205	41.99
15-02-2000	105	110	105	105	1614000	113.54	110.82	104.5	98.585	41.99
16-02-2000	105	105	100	105	1306000	113.36	111.11	104.467	98.965	41.99
17-02-2000	100	105	100	105	503000	113.26	111.4	104.433	99.37	41.99
18-02-2000	100	105	100	105	475500	112.98	111.73	104.4	99.75	41.99
21-02-2000	100	105	100	105	128000	112.7	112.06	104.4	100.13	41.99
22-02-2000	100	105	95	105	494500	112.52	112.35	104.4	100.49	41.99
23-02-2000	100	100	95	100	299500	112.24	112.63	104.367	100.73	34.84
24-02-2000	95	95	91	91	190000	111.78	112.73	104.213	100.925	26.20
25-02-2000	95	95	86	95	140500	111.4	112.82	104.113	101.16	34.03
28-02-2000	95	100	95	100	103500	111.12	112.96	104.047	101.445	42.28
01-03-2000	95	95	91	95	286000	110.82	113	103.98	101.68	37.26
02-03-2000	91	95	91	95	178000	110.34	112.95	103.913	101.87	37.26
03-03-2000	86	91	86	91	206000	109.96	112.86	103.887	102.065	33.57
06-03-2000	91	95	91	95	187000	109.58	112.81	103.913	102.255	39.98
07-03-2000	95	100	95	100	823500	109.38	112.86	103.913	102.495	46.88
08-03-2000	95	100	95	100	103500	109.1	112.91	103.913	102.71	46.88
09-03-2000	100	105	100	100	384000	108.82	112.96	103.947	102.9	46.88
10-03-2000	100	100	95	95	70000	108.44	112.96	103.913	103.065	40.99
13-03-2000	95	95	95	95	353000	107.96	112.96	103.847	103.18	40.99
14-03-2000	95	95	95	95	49000	107.48	112.96	103.78	103.275	40.99
17-03-2000	95	95	95	95	52500	107.1	112.81	103.747	103.37	40.99
20-03-2000	91	95	91	95	351500	106.72	112.62	103.713	103.465	40.99
21-03-2000	91	95	91	95	107000	106.34	112.33	103.713	103.58	40.99
22-03-2000	91	95	91	95	269500	106.04	112.04	103.713	103.72	40.99
23-03-2000	95	95	95	95	677500	105.66	111.8	103.807	103.86	40.99
24-03-2000	95	95	91	95	836000	105.28	111.46	103.867	104.05	40.99
27-03-2000	95	95	91	95	123000	104.7	111.27	103.96	104.19	40.99
28-03-2000	95	95	91	95	149500	104.12	111.08	103.987	104.305	40.99
29-03-2000	95	100	95	95	608500	103.54	110.84	104.013	104.35	40.99
30-03-2000	91	95	91	95	442000	103.06	110.65	104.013	104.35	40.99
03-04-2000	91	91	91	91	222500	102.5	110.37	103.987	104.35	32.45
05-04-2000	86	95	86	95	144500	102.12	110.13	103.987	104.35	44.83
07-04-2000	91	91	86	91	375500	101.46	109.8	103.96	104.305	37.44
10-04-2000	91	91	86	91	646000	100.9	109.47	103.96	104.26	37.44
11-04-2000	86	91	86	91	271000	100.44	109.09	103.96	104.285	37.44
12-04-2000	86	91	86	91	93500	99.98	108.71	104.027	104.24	37.44
13-04-2000	86	91	86	91	129500	99.42	108.33	104.127	104.195	37.44
14-04-2000	91	91	81	91	223000	98.96	107.95	104.16	104.1	37.44
17-04-2000	81	86	81	86	353500	98.4	107.52	104.193	103.98	28.33
18-04-2000	81	86	81	86	10500	97.92	107.09	104.227	103.695	28.33
19-04-2000	81	81	81	81	3000	97.44	106.66	104.287	103.41	22.10
20-04-2000	81	81	76	81	161000	96.96	106.18	104.347	103.15	22.10
25-04-2000	76	81	76	81	80500	96.48	105.75	104.44	102.89	22.10
26-04-2000	76	81	76	81	254500	95.9	105.27	104.5	102.63	22.10
27-04-2000	76	81	76	81	40500	95.42	104.84	104.533	102.415	22.10
28-04-2000	76	81	76	76	87000	94.84	104.36	104.467	102.175	16.76
01-05-2000	76	81	76	81	40500	94.26	103.98	104.467	102.03	33.95
02-05-2000	76	81	76	81	35500	93.68	103.65	104.5	101.91	33.95
03-05-2000	76	81	76	81	372000	93.2	103.32	104.533	101.72	33.95
04-05-2000	76	81	76	81	159000	92.72	103.13	104.593	101.555	33.95
05-05-2000	76	81	76	81	22500	92.24	102.89	104.627	101.435	33.95
08-05-2000	76	81	76	81	124500	91.76	102.56	104.66	101.29	33.95
09-05-2000	76	81	76	81	47500	91.28	102.27	104.693	101.145	33.95
10-05-2000	76	81	76	81	26000	90.8	101.89	104.753	101	33.95
11-05-2000	76	81	76	81	175500	90.32	101.51	104.813	100.88	33.95
12-05-2000	76	76	76	76	3500	89.74	101.13	104.813	100.735	24.21
15-05-2000	72	81	72	81	63500	89.36	100.8	104.873	100.615	42.10
16-05-2000	72	76	67	76	205500	89.06	100.42	104.84	100.425	33.57
17-05-2000	72	76	72	76	97500	88.68	100.04	104.773	100.255	33.57
19-05-2000	72	76	72	76	38000	88.2	99.66	104.707	100.085	33.57
22-05-2000	72	76	72	76	30000	87.82	99.32	104.607	99.94	33.57
23-05-2000	72	76	72	76	11000	87.44	98.89	104.447	99.795	33.57
24-05-2000	67	76	67	76	288500	87.14	98.55	104.287	99.7	33.57
25-05-2000	72	76	67	76	201500	86.76	98.17	104.127	99.625	33.57
26-05-2000	72	72	67	72	244500	86.2	97.79	103.973	99.485	26.38
29-05-2000	62	67	62	67	14000	85.54	97.32	103.787	99.32	20.48
30-05-2000	62	67	57	67	160000	84.88	96.85	103.6	99.18	20.48
31-05-2000	67	72	67	72	653000	84.42	96.43	103.447	99.04	36.86
02-06-2000	67	72	62	72	2697500	83.96	95.96	103.293	98.875	36.86
05-06-2000	67	72	67	72	105000	83.5	95.49	103.14	98.71	36.86
06-06-2000	67	72	67	72	38000	83.04	95.07	102.887	98.57	36.86
07-06-2000	67	72	67	72	145000	82.58	94.65	102.607	98.43	36.86
08-06-2000	72	72	67	72	1564500	82.12	94.23	102.26	98.315	36.86
09-06-2000	67	72	67	72	231500	81.66	93.85	101.913	98.2	36.86
12-06-2000	72	72	72	72	2500	81.2	93.43	101.6	98.155	36.86
13-06-2000	67	72	67	72	323000	80.74	93.01	101.22	98.085	36.86
14-06-2000	72	72	72	72	341500	80.28	92.49	100.94	98.04	36.86
16-06-2000	72	76	67	76	482500	79.9	92.01	100.687	97.965	53.08
19-06-2000	72	76	72	76	1075500	79.52	91.53	100.4	97.89	53.08
20-06-2000	72	76	72	76	393000	79.14	91.1	100.147	97.795	53.08
21-06-2000	72	72	72	72	501000	78.76	90.63	99.833	97.68	40.19
22-06-2000	72	76	72	72	1461000	78.3	90.21	99.52	97.565	40.19
23-06-2000	72	72	67	72	1712500	77.92	89.69	99.173	97.45	40.19
26-06-2000	72	76	72	76	2474000	77.62	89.26	98.853	97.375	54.11
27-06-2000	76	81	76	81	352000	77.42	88.93	98.533	97.325	65.06
28-06-2000	76	91	76	91	3125500	77.42	88.7	98.28	97.375	76.92
29-06-2000	86	95	86	91	4051000	77.42	88.42	98.027	97.45	76.92
30-06-2000	91	91	86	86	691500	77.32	88.14	97.74	97.45	64.27
03-07-2000	86	86	81	82	307500	77.24	87.82	97.427	97.455	56.29
04-07-2000	77	81	77	81	126000	77.14	87.53	97.107	97.455	54.47
05-07-2000	81	84	81	83	347500	77.18	87.31	96.833	97.51	57.44
06-07-2000	79	80	76	76	634500	77.08	87.02	96.48	97.53	46.12
07-07-2000	76	80	76	76	573000	76.98	86.73	96.16	97.575	46.12
10-07-2000	74	74	73	74	76000	76.84	86.37	95.793	97.585	43.29
11-07-2000	72	75	72	74	65000	76.7	86.06	95.46	97.575	43.29
12-07-2000	74	76	72	74	170000	76.66	85.75	95.127	97.515	43.29
13-07-2000	76	77	74	74	187500	76.52	85.39	94.827	97.48	43.29
14-07-2000	74	75	74	75	318500	76.4	85.04	94.567	97.475	45.54
17-07-2000	75	75	75	75	5000	76.28	84.74	94.307	97.47	45.54
18-07-2000	75	75	75	75	74000	76.16	84.44	94.14	97.485	45.54
19-07-2000	76	77	75	76	301000	76.06	84.15	93.947	97.485	48.10
20-07-2000	77	77	76	76	99500	75.96	83.86	93.693	97.485	48.10
21-07-2000	76	79	76	78	1156500	75.9	83.59	93.48	97.495	53.22
24-07-2000	80	80	76	76	533500	75.8	83.3	93.193	97.515	48.11
25-07-2000	76	76	72	72	456000	75.62	82.97	92.88	97.515	39.87
26-07-2000	71	72	71	71	67500	75.52	82.63	92.593	97.49	38.12
27-07-2000	72	75	72	74	353500	75.38	82.37	92.327	97.5	45.83
28-07-2000	74	74	72	72	132500	75.3	82.18	92.047	97.455	42.07
31-07-2000	72	72	70	71	330000	75.2	81.94	91.76	97.38	40.28
01-08-2000	71	71	71	71	72500	75.1	81.65	91.473	97.305	40.28
02-08-2000	71	72	70	72	45000	75.02	81.42	91.22	97.21	43.08
03-08-2000	72	74	72	73	338000	74.96	81.2	90.913	97.075	45.81
04-08-2000	73	74	73	74	216500	74.92	81.03	90.673	96.945	48.48
07-08-2000	73	73	73	73	62500	74.86	80.81	90.4	96.81	46.04
08-08-2000	73	73	72	72	175000	74.86	80.53	90.147	96.695	43.67
09-08-2000	72	72	71	71	122000	74.94	80.24	89.86	96.575	41.39
10-08-2000	73	77	73	74	1120500	75.08	79.98	89.593	96.47	49.87
11-08-2000	76	76	74	75	422500	75.14	79.78	89.333	96.37	52.35
14-08-2000	75	75	74	74	87500	75.18	79.57	89.033	96.265	49.70
15-08-2000	74	74	72	72	142000	75.18	79.34	88.72	96.15	44.83
16-08-2000	73	74	72	72	113000	75.18	79.11	88.44	95.96	44.83
18-08-2000	72	72	72	72	167500	75.18	78.88	88.16	95.75	44.83
21-08-2000	73	73	73	73	93500	75.2	78.66	87.887	95.495	48.01
22-08-2000	73	73	72	72	35000	75.2	78.43	87.633	95.235	45.20
23-08-2000	74	77	74	76	1164000	75.28	78.24	87.38	95.02	56.24
24-08-2000	74	76	72	72	395000	75.28	78.01	87.1	94.735	46.21
25-08-2000	74	79	74	79	1729000	75.42	77.85	86.8	94.56	59.74
28-08-2000	79	83	78	81	4761000	75.52	77.71	86.513	94.395	62.63
29-08-2000	80	80	76	77	2215000	75.54	77.53	86.2	94.185	54.24
30-08-2000	76	80	74	76	2701000	75.54	77.34	85.913	93.995	52.35
31-08-2000	77	80	77	79	2527500	75.68	77.22	85.647	93.795	57.17
01-09-2000	79	84	79	81	8993500	75.86	77.08	85.427	93.605	60.07
04-09-2000	82	83	78	78	2260500	75.98	76.95	85.12	93.375	54.15
05-09-2000	77	79	77	78	549000	76.02	76.82	84.847	93.145	54.15
06-09-2000	79	79	77	77	231000	75.94	76.68	84.6	92.885	52.16
07-09-2000	76	77	76	77	805000	75.66	76.54	84.353	92.625	52.16
08-09-2000	76	76	76	76	147500	75.36	76.39	84.067	92.36	50.03
11-09-2000	74	75	74	74	50000	75.12	76.22	83.8	92.085	45.99
12-09-2000	72	72	72	72	292500	74.92	76.08	83.52	91.8	42.31
13-09-2000	69	71	69	70	230000	74.7	75.92	83.253	91.505	38.95
18-09-2000	65	67	63	63	104500	74.3	75.74	82.973	91.2	29.98
19-09-2000	65	72	65	72	717000	74.22	75.65	82.753	90.915	46.91
20-09-2000	73	73	67	67	1465000	74.04	75.51	82.5	90.63	40.98
21-09-2000	66	66	66	66	94000	73.88	75.36	82.207	90.315	39.89
22-09-2000	65	65	63	63	202000	73.66	75.18	81.927	90.01	36.75
25-09-2000	67	67	65	65	299500	73.48	75.07	81.66	89.715	40.14
27-09-2000	63	64	63	63	108000	73.26	74.89	81.347	89.435	37.95
28-09-2000	64	64	64	64	85500	73.04	74.72	81.04	89.185	39.72
29-09-2000	67	67	64	65	427500	72.84	74.56	80.773	88.94	41.52
02-10-2000	65	67	65	65	216000	72.64	74.4	80.507	88.765	41.52
03-10-2000	67	67	65	65	176000	72.42	74.24	80.24	88.565	41.52
04-10-2000	65	65	64	64	55000	72.18	74.07	79.967	88.315	40.03
05-10-2000	65	67	65	65	187500	71.92	73.91	79.7	88.09	42.26
06-10-2000	65	66	65	66	15500	71.72	73.76	79.44	87.825	44.48
09-10-2000	64	65	63	63	60000	71.54	73.58	79.16	87.545	39.56
10-10-2000	62	63	62	63	145000	71.38	73.45	78.88	87.29	39.56
11-10-2000	62	63	61	63	302500	71.16	73.27	78.633	87.035	39.56
12-10-2000	62	62	62	62	110000	70.96	73.13	78.44	86.775	37.81
13-10-2000	61	61	59	60	172500	70.74	72.97	78.207	86.505	34.54
17-10-2000	62	63	61	61	194000	70.54	72.82	77.947	86.24	37.46
18-10-2000	61	61	61	61	40000	70.32	72.67	77.72	85.995	37.46
20-10-2000	60	60	60	60	10000	70.06	72.51	77.487	85.7	35.61
23-10-2000	59	60	59	59	222500	69.76	72.34	77.273	85.445	33.82
24-10-2000	61	64	60	64	895500	69.58	72.22	77.067	85.195	47.93
26-10-2000	62	63	61	61	411500	69.36	72.11	76.807	84.95	42.13
27-10-2000	60	61	59	59	192500	69.12	72.03	76.533	84.675	38.76
30-10-2000	59	59	56	58	108500	68.8	71.94	76.253	84.395	37.16
31-10-2000	59	60	59	59	74000	68.48	71.81	76.013	84.12	39.83
01-11-2000	62	62	59	61	15500	68.22	71.7	75.787	83.83	44.88
02-11-2000	60	61	60	61	12000	68	71.59	75.56	83.54	44.88
03-11-2000	62	62	62	62	68500	67.8	71.49	75.34	83.28	47.44
06-11-2000	62	62	62	62	50000	67.6	71.39	75.12	83.02	47.44
07-11-2000	63	65	62	64	322000	67.42	71.31	74.913	82.77	52.55
08-11-2000	63	65	63	65	22000	67.28	71.24	74.713	82.545	54.91
09-11-2000	64	64	64	64	192000	67.04	71.16	74.507	82.295	52.12
10-11-2000	64	65	64	64	129500	66.88	71.08	74.3	82.045	52.12
13-11-2000	64	64	62	64	329500	66.58	71	74.093	81.745	52.12
14-11-2000	63	63	62	63	94500	66.22	70.87	73.88	81.44	49.01
15-11-2000	66	70	66	66	120000	66	70.77	73.687	81.15	57.26
16-11-2000	66	66	66	66	1000	65.8	70.67	73.493	80.885	57.26
17-11-2000	66	68	61	66	170000	65.54	70.61	73.327	80.62	57.26
20-11-2000	57	57	57	57	500	65.06	70.46	73.073	80.335	35.65
22-11-2000	61	61	61	61	20000	64.72	70.35	72.873	80.02	45.50
23-11-2000	61	61	61	61	25000	64.38	70.2	72.673	79.73	45.50
27-11-2000	61	61	55	59	200000	64.02	69.98	72.46	79.455	41.79
30-11-2000	59	59	59	59	142500	63.66	69.66	72.247	79.18	41.79
01-12-2000	57	57	57	57	50000	63.28	69.32	72.02	78.87	38.18
06-12-2000	59	64	57	57	421500	62.94	69.03	71.793	78.585	38.18
07-12-2000	59	59	55	57	62000	62.64	68.78	71.6	78.3	38.18
08-12-2000	55	55	53	53	109000	62.3	68.5	71.38	78.015	31.41
11-12-2000	53	53	53	53	159000	62.1	68.2	71.193	77.755	31.41
12-12-2000	53	53	51	51	93000	61.68	67.95	70.993	77.485	28.48
13-12-2000	53	53	53	53	60000	61.4	67.72	70.807	77.225	35.01
14-12-2000	51	51	51	51	13500	61.1	67.49	70.607	76.93	31.87
15-12-2000	47	47	47	47	50000	60.78	67.22	70.38	76.64	26.72
19-12-2000	51	51	47	47	78500	60.42	66.95	70.187	76.35	26.72
20-12-2000	47	47	47	47	20000	60.1	66.68	69.96	76.035	26.72
21-12-2000	45	47	45	47	122000	59.76	66.4	69.733	75.72	26.72
22-12-2000	49	49	49	49	11000	59.44	66.14	69.52	75.44	33.91
05-01-2001	47	47	47	47	75000	59.08	65.86	69.293	75.15	30.67
09-01-2001	41	41	41	41	25000	58.6	65.51	69.027	74.83	23.44
10-01-2001	45	49	45	47	562500	58.26	65.22	68.8	74.54	38.94
11-01-2001	47	47	45	45	355500	57.86	64.89	68.56	74.24	36.30
12-01-2001	45	45	41	41	226000	57.36	64.54	68.293	73.92	31.68
15-01-2001	41	45	41	45	558500	57	64.27	68.053	73.62	39.92
16-01-2001	45	45	43	45	213000	56.64	64.01	67.847	73.32	39.92
17-01-2001	43	43	43	43	95000	56.24	63.7	67.593	73.035	37.31
18-01-2001	41	51	41	49	3949000	55.98	63.47	67.413	72.825	48.24
19-01-2001	51	57	47	51	5876500	55.8	63.27	67.247	72.605	51.29
22-01-2001	51	51	49	49	849500	55.56	63.05	67.067	72.35	48.23
23-01-2001	49	49	47	47	92000	55.28	62.8	66.873	72.11	45.32
24-01-2001	49	49	49	49	55000	55.06	62.56	66.693	71.88	48.66
25-01-2001	49	49	49	49	149500	54.86	62.31	66.513	71.67	48.66
26-01-2001	49	49	49	49	200000	54.56	62.07	66.333	71.44	48.66
29-01-2001	51	51	49	51	696000	54.36	61.86	66.193	71.195	52.29
30-01-2001	51	55	51	55	944500	54.28	61.7	66.113	70.97	58.61
31-01-2001	53	53	51	51	800000	54.14	61.47	66.007	70.725	51.30
01-02-2001	51	53	51	51	978000	53.98	61.23	65.867	70.505	51.30
02-02-2001	53	55	51	55	3888500	53.86	61.04	65.753	70.305	57.45
05-02-2001	55	55	53	55	668500	53.74	60.87	65.64	70.105	57.45
06-02-2001	53	55	53	53	381000	53.56	60.68	65.513	69.895	53.53
07-02-2001	53	53	53	53	146000	53.38	60.49	65.387	69.685	53.53
08-02-2001	53	53	53	53	2500	53.16	60.29	65.26	69.475	53.53
09-02-2001	51	51	51	51	1500	52.88	60.08	65.12	69.255	49.32
12-02-2001	51	51	51	51	247000	52.62	59.83	64.98	69.035	49.32
13-02-2001	51	51	49	49	60000	52.32	59.6	64.827	68.805	45.20
14-02-2001	49	49	49	49	56500	52.02	59.3	64.673	68.575	45.20
15-02-2001	51	51	49	49	144000	51.74	58.98	64.493	68.345	45.20
16-02-2001	51	51	49	49	295000	51.4	58.7	64.313	68.115	45.20
19-02-2001	49	49	49	49	263000	51.06	58.43	64.133	67.885	45.20
20-02-2001	49	49	49	49	226000	50.72	58.13	63.98	67.675	45.20
21-02-2001	49	53	49	51	1608000	50.6	57.83	63.84	67.455	51.52
22-02-2001	53	57	53	55	2464000	50.48	57.6	63.727	67.275	61.16
23-02-2001	55	55	53	53	105000	50.32	57.35	63.573	67.085	55.25
26-02-2001	53	53	51	51	289000	50.16	57.09	63.373	66.885	50.03
27-02-2001	53	53	53	53	50000	50.04	56.85	63.12	66.695	54.64
28-02-2001	51	51	51	51	15000	49.92	56.6	62.853	66.495	49.70
02-03-2001	53	53	53	53	500	49.84	56.39	62.633	66.305	54.17
06-03-2001	51	51	51	51	100000	49.72	56.18	62.427	66.13	49.44
07-03-2001	49	53	49	53	941500	49.72	56.01	62.24	65.965	53.78
08-03-2001	53	55	51	51	950000	49.68	55.89	62.027	65.815	49.23
09-03-2001	53	53	49	49	225500	49.64	55.66	61.847	65.655	45.12
12-03-2001	49	49	47	47	65000	49.52	55.46	61.653	65.485	41.40
13-03-2001	47	47	47	47	8000	49.44	55.27	61.473	65.315	41.40
15-03-2001	47	47	47	47	14000	49.44	55.11	61.293	65.145	41.40
16-03-2001	45	45	45	45	196000	49.4	54.91	61.1	64.99	37.53
19-03-2001	45	45	41	41	474500	49.28	54.69	60.88	64.79	31.24
20-03-2001	39	39	39	39	62500	49.12	54.44	60.64	64.58	28.66
21-03-2001	35	43	35	43	281000	49	54.22	60.427	64.39	39.45
22-03-2001	45	45	43	43	243000	48.92	54	60.213	64.2	39.45
23-03-2001	41	51	41	49	1804500	49.08	53.84	60.033	64.04	52.06
27-03-2001	51	51	45	45	185000	49.04	53.65	59.827	63.86	45.29
29-03-2001	45	45	45	45	20000	49.04	53.45	59.607	63.68	45.29
30-03-2001	43	43	43	43	54500	49.08	53.22	59.387	63.49	42.11
02-04-2001	43	43	43	43	50000	49.04	53.02	59.193	63.3	42.11
03-04-2001	41	41	41	41	25000	48.96	52.8	58.993	63.125	38.94
04-04-2001	41	45	41	45	2074000	49	52.62	58.8	62.945	47.46
05-04-2001	45	45	43	43	5236000	48.88	52.43	58.607	62.78	44.14
06-04-2001	43	47	41	41	4741500	48.68	52.24	58.407	62.605	41.06
09-04-2001	43	43	41	41	1314000	48.52	52.04	58.207	62.43	41.06
10-04-2001	41	41	41	41	1188000	48.4	51.84	58	62.255	41.06
11-04-2001	41	43	39	41	2379000	48.24	51.65	57.787	62.08	41.06
12-04-2001	41	41	41	41	625000	48.08	51.47	57.567	61.905	41.06
16-04-2001	41	43	41	41	396500	47.92	51.24	57.353	61.73	41.06
17-04-2001	41	41	39	39	30000	47.68	51.02	57.133	61.565	37.02
18-04-2001	39	39	37	37	195000	47.32	50.8	56.907	61.415	33.47
19-04-2001	37	37	33	33	790000	46.96	50.55	56.633	61.245	27.74
20-04-2001	33	33	31	33	251000	46.6	50.29	56.353	61.05	27.74
24-04-2001	33	35	33	35	175500	46.2	50.03	56.093	60.865	34.27
25-04-2001	35	35	35	35	635000	45.8	49.77	55.847	60.68	34.27
26-04-2001	35	35	35	35	50000	45.44	49.5	55.6	60.495	34.27
27-04-2001	35	35	35	35	40000	45.08	49.23	55.353	60.31	34.27
30-04-2001	35	35	33	35	174500	44.72	48.94	55.1	60.125	34.27
01-05-2001	35	37	33	33	1213500	44.36	48.62	54.84	59.93	30.30
02-05-2001	37	37	35	35	220500	44.04	48.33	54.567	59.745	38.02
03-05-2001	35	35	35	35	195000	43.76	48.04	54.32	59.56	38.02
04-05-2001	35	37	35	37	702500	43.52	47.77	54.04	59.385	45.07
08-05-2001	35	35	35	35	212000	43.24	47.49	53.733	59.18	40.15
09-05-2001	35	35	35	35	181000	42.96	47.18	53.453	58.975	40.15
10-05-2001	33	35	33	35	355500	42.68	46.87	53.18	58.77	40.15
11-05-2001	35	39	33	33	1410500	42.36	46.54	52.873	58.575	35.33
14-05-2001	35	35	35	35	205500	42.04	46.32	52.567	58.39	42.73
15-05-2001	35	35	35	35	25000	41.64	46.06	52.28	58.205	42.73
16-05-2001	35	35	35	35	49500	41.28	45.8	51.993	58	42.73
17-05-2001	35	35	35	35	65000	40.96	45.56	51.713	57.77	42.73
18-05-2001	35	35	35	35	125500	40.6	45.32	51.433	57.49	42.73
21-05-2001	35	35	35	35	250000	40.28	45.1	51.16	57.21	42.73
22-05-2001	35	35	35	35	18000	39.92	44.88	50.9	56.955	42.73
23-05-2001	35	35	35	35	175000	39.6	44.66	50.653	56.72	42.73
28-05-2001	35	35	35	35	31500	39.24	44.48	50.42	56.49	42.73
29-05-2001	35	35	35	35	10500	38.92	44.3	50.233	56.25	42.73
30-05-2001	37	39	37	37	3847000	38.68	44.16	50	56.055	53.82
31-05-2001	37	37	33	33	4193500	38.4	43.96	49.773	55.84	37.98
01-06-2001	33	33	33	33	1236500	38.12	43.78	49.553	55.635	37.98
05-06-2001	31	31	31	31	250000	37.8	43.62	49.34	55.42	32.45
06-06-2001	33	33	33	33	525000	37.56	43.48	49.127	55.215	41.61
07-06-2001	33	33	33	33	374500	37.4	43.34	48.927	55.01	41.61
08-06-2001	33	33	33	33	115000	37.28	43.2	48.72	54.8	41.61
11-06-2001	33	33	31	31	152500	37.04	43.02	48.493	54.58	35.58
12-06-2001	31	33	31	33	1023500	36.84	42.88	48.28	54.37	44.28
13-06-2001	33	33	33	33	602500	36.52	42.8	48.067	54.155	44.28
14-06-2001	33	33	33	33	50000	36.28	42.66	47.86	53.94	44.28
15-06-2001	33	33	31	31	1390500	36	42.52	47.633	53.705	37.89
18-06-2001	31	33	31	33	1325500	35.8	42.44	47.413	53.49	46.24
19-06-2001	33	33	33	33	2366000	35.6	42.32	47.213	53.295	46.24
20-06-2001	35	37	35	35	2018000	35.48	42.22	47.027	53.115	53.50
21-06-2001	37	37	37	37	2226000	35.32	42.16	46.853	52.93	59.40
22-06-2001	37	37	37	37	1005000	35.2	42.04	46.687	52.755	59.40
25-06-2001	37	37	35	37	1280500	35.12	41.9	46.533	52.585	59.40
26-06-2001	35	39	35	35	1734500	35	41.76	46.36	52.405	51.27
27-06-2001	37	37	37	37	2604000	34.92	41.66	46.2	52.23	57.53
28-06-2001	37	37	37	37	708500	34.84	41.54	46.047	52.05	57.53
29-06-2001	37	37	37	37	880000	34.76	41.42	45.9	51.865	57.53
02-07-2001	39	39	37	37	626500	34.68	41.3	45.72	51.685	57.53
03-07-2001	37	37	37	37	446000	34.64	41.16	45.56	51.51	57.53
04-07-2001	37	37	37	37	10000	34.64	40.98	45.413	51.34	57.53
05-07-2001	37	37	37	37	50000	34.72	40.84	45.273	51.155	57.53
06-07-2001	37	37	37	37	1102500	34.8	40.7	45.127	50.965	57.53
09-07-2001	37	41	37	41	3680000	34.92	40.56	44.993	50.8	71.00
10-07-2001	39	39	39	39	391500	35	40.4	44.847	50.635	60.64
11-07-2001	39	41	39	39	900500	35.08	40.26	44.693	50.47	60.64
12-07-2001	41	41	41	41	500	35.2	40.14	44.553	50.315	66.34
13-07-2001	39	39	37	39	1649500	35.28	40	44.387	50.145	57.39
16-07-2001	39	39	39	39	50000	35.4	39.88	44.213	49.98	57.39
17-07-2001	37	37	37	37	50500	35.44	39.74	44.033	49.785	49.63
18-07-2001	37	39	37	37	275000	35.48	39.62	43.853	49.61	49.63
19-07-2001	39	39	37	39	1185500	35.52	39.52	43.687	49.41	56.46
20-07-2001	39	39	39	39	344500	35.6	39.42	43.527	49.2	56.46
23-07-2001	41	43	39	41	2486000	35.72	39.34	43.36	49.02	62.38
24-07-2001	41	43	41	43	4884500	35.88	39.28	43.207	48.855	67.18
25-07-2001	41	43	41	43	1147500	36.08	39.22	43.053	48.675	67.18
26-07-2001	43	43	41	41	2123000	36.2	39.12	42.947	48.475	58.52
27-07-2001	43	45	41	45	3695000	36.4	39.02	42.84	48.31	67.53
30-07-2001	45	53	45	53	6731500	36.76	39.02	42.787	48.185	77.89
31-07-2001	55	57	49	51	8493500	37.08	39.02	42.733	48.055	71.73
01-08-2001	51	51	47	49	1652000	37.36	38.98	42.667	47.915	66.10
02-08-2001	49	49	45	45	1148500	37.56	38.92	42.587	47.76	56.54
03-08-2001	45	45	45	45	1075500	37.76	38.84	42.507	47.615	56.54
06-08-2001	47	47	45	45	357000	37.96	38.78	42.427	47.48	56.54
07-08-2001	47	47	47	47	1000	38.2	38.72	42.387	47.365	60.14
08-08-2001	47	49	47	49	155000	38.48	38.7	42.36	47.295	63.41
09-08-2001	49	49	47	47	1452000	38.68	38.68	42.333	47.17	58.27
10-08-2001	47	47	47	47	200000	38.96	38.68	42.293	47.07	58.27
13-08-2001	49	51	49	51	737500	39.32	38.72	42.293	46.995	64.87
14-08-2001	51	51	49	49	587000	39.68	38.74	42.307	46.925	59.78
15-08-2001	49	49	49	49	600500	40	38.78	42.32	46.845	59.78
16-08-2001	51	51	49	49	278500	40.32	38.86	42.333	46.775	59.78
20-08-2001	51	51	47	47	575000	40.6	38.94	42.333	46.69	54.44
21-08-2001	49	49	49	49	50000	40.96	39	42.333	46.61	58.44
22-08-2001	47	47	47	47	50000	41.24	39.04	42.333	46.52	53.39
23-08-2001	45	47	45	47	93000	41.52	39.02	42.373	46.43	53.39
24-08-2001	47	47	47	47	25000	41.8	39.04	42.373	46.345	53.39
27-08-2001	49	49	49	49	50000	42.16	39.08	42.4	46.265	57.93
28-08-2001	45	45	45	45	430000	42.4	39.1	42.427	46.16	47.89
29-08-2001	47	47	45	45	223500	42.64	39.12	42.427	46.07	47.89
30-08-2001	43	45	43	45	65500	42.84	39.16	42.427	45.98	47.89
31-08-2001	45	45	45	45	2500	43	39.16	42.44	45.89	47.89
03-09-2001	43	45	43	45	100500	43.16	39.18	42.413	45.805	47.89
04-09-2001	45	47	45	47	66000	43.36	39.24	42.387	45.74	53.70
05-09-2001	45	45	43	43	61500	43.52	39.26	42.347	45.65	43.30
06-09-2001	47	47	43	43	435500	43.64	39.28	42.32	45.56	43.30
07-09-2001	43	43	43	43	533000	43.76	39.3	42.28	45.475	43.30
10-09-2001	41	43	41	41	325500	43.84	39.3	42.227	45.385	38.63
11-09-2001	41	41	41	41	438500	43.92	39.3	42.173	45.27	38.63
12-09-2001	41	41	41	41	80000	44	39.32	42.107	45.17	38.63
13-09-2001	41	41	41	41	210000	44.08	39.36	42.013	45.08	38.63
14-09-2001	41	41	41	41	1019000	44.16	39.44	41.947	44.995	38.63
17-09-2001	41	41	37	39	970000	44.2	39.5	41.867	44.895	33.41
18-09-2001	39	39	39	39	132500	44.16	39.54	41.76	44.785	33.41
19-09-2001	39	41	39	41	650000	44.2	39.6	41.667	44.685	42.43
20-09-2001	41	41	41	41	575000	44.24	39.66	41.587	44.58	42.43
21-09-2001	41	43	41	41	1761500	44.24	39.72	41.507	44.475	42.43
24-09-2001	41	41	41	41	42000	44.28	39.78	41.427	44.36	42.43
25-09-2001	41	41	41	41	560000	44.32	39.86	41.36	44.24	42.43
26-09-2001	41	41	41	41	1497000	44.4	39.92	41.293	44.125	42.43
27-09-2001	41	41	41	41	95000	44.48	39.98	41.24	44.01	42.43
28-09-2001	39	39	39	39	92500	44.48	40	41.173	43.885	34.56
01-10-2001	39	39	39	39	1401500	44.48	40.04	41.107	43.765	34.56
02-10-2001	39	39	37	37	743500	44.4	40.06	41.027	43.62	28.45
03-10-2001	35	35	35	35	473000	44.24	40.06	40.933	43.465	23.89
04-10-2001	35	39	35	37	340000	44.12	40.1	40.853	43.32	35.08
05-10-2001	39	39	39	39	45000	44.08	40.14	40.773	43.23	43.96
08-10-2001	35	35	35	35	50000	43.88	40.14	40.64	43.1	33.96
09-10-2001	37	39	37	39	35000	43.6	40.18	40.547	42.99	46.95
10-10-2001	37	37	35	35	75000	43.28	40.18	40.44	42.87	38.74
12-10-2001	37	37	37	37	94500	43.04	40.2	40.333	42.76	44.02
18-10-2001	37	39	37	39	75500	42.92	40.24	40.253	42.67	48.76
19-10-2001	37	37	37	37	500	42.76	40.26	40.147	42.57	44.68
22-10-2001	37	37	37	37	11500	42.6	40.28	40.053	42.47	44.68
24-10-2001	37	37	37	37	31500	42.4	40.3	39.947	42.39	44.68
31-10-2001	33	33	33	33	12500	42.08	40.28	39.827	42.29	36.96
01-11-2001	33	33	31	31	1761000	41.76	40.22	39.707	42.19	33.81
02-11-2001	33	35	33	35	130500	41.52	40.24	39.627	42.1	44.07
05-11-2001	33	33	33	33	2500	41.16	40.24	39.533	42.01	40.67
07-11-2001	33	33	33	33	2500	40.84	40.26	39.44	41.94	40.67
08-11-2001	31	35	31	31	61000	40.48	40.24	39.347	41.86	37.34
09-11-2001	31	31	31	31	1400500	40.12	40.22	39.28	41.78	37.34
12-11-2001	29	29	29	29	10000	39.76	40.18	39.213	41.69	34.10
13-11-2001	29	29	27	29	610000	39.36	40.16	39.12	41.59	34.10
14-11-2001	29	29	29	29	375000	39	40.12	39.027	41.5	34.10
15-11-2001	29	31	29	29	3301000	38.64	40.08	38.893	41.44	34.10
16-11-2001	29	31	29	31	662500	38.32	40.06	38.8	41.36	40.99
19-11-2001	29	29	29	29	10000	37.92	40.04	38.693	41.28	36.84
20-11-2001	31	31	27	27	1559000	37.56	39.98	38.587	41.21	33.22
21-11-2001	27	29	27	29	86000	37.24	39.94	38.493	41.13	39.61
22-11-2001	27	27	27	27	100000	36.88	39.86	38.4	41.04	35.91
23-11-2001	27	29	27	29	12000	36.56	39.78	38.293	40.97	41.77
26-11-2001	27	27	27	27	45500	36.2	39.68	38.187	40.86	38.03
27-11-2001	27	29	27	27	311000	35.8	39.58	38.093	40.74	38.03
28-11-2001	29	29	29	29	247500	35.52	39.52	38.013	40.64	43.86
29-11-2001	29	29	29	29	32500	35.24	39.44	37.933	40.55	43.86
30-11-2001	27	27	27	27	38500	34.92	39.34	37.84	40.44	39.54
03-12-2001	29	29	29	29	10000	34.68	39.26	37.76	40.34	45.34
04-12-2001	29	29	27	29	190000	34.44	39.18	37.68	40.24	45.34
05-12-2001	27	27	27	27	3000	34.16	39.08	37.6	40.12	40.80
06-12-2001	29	29	27	27	220000	33.88	38.98	37.533	39.98	40.80
07-12-2001	31	31	31	31	500	33.68	38.92	37.52	39.88	51.96
11-12-2001	29	29	29	29	150000	33.48	38.84	37.493	39.77	47.17
12-12-2001	29	29	29	29	50000	33.28	38.72	37.453	39.64	47.17
21-12-2001	29	29	29	29	95000	33.04	38.62	37.413	39.51	47.17
27-12-2001	29	29	29	29	12500	32.8	38.52	37.373	39.39	47.17
28-12-2001	27	27	27	27	40000	32.52	38.38	37.32	39.26	41.97
04-01-2002	27	27	27	27	49500	32.24	38.26	37.267	39.13	41.97
07-01-2002	29	29	29	29	12500	32	38.16	37.24	39.02	48.55
08-01-2002	29	29	29	29	41000	31.76	38.08	37.2	38.91	48.55
09-01-2002	29	29	29	29	107000	31.52	38	37.16	38.81	48.55
10-01-2002	29	29	29	29	200000	31.32	37.9	37.107	38.71	48.55
11-01-2002	29	29	29	29	3130000	31.12	37.8	37.067	38.61	48.55
15-01-2002	29	31	29	29	677500	30.96	37.68	37.027	38.51	48.55
16-01-2002	31	33	31	31	1091500	30.88	37.56	37	38.42	56.28
17-01-2002	31	31	31	31	142500	30.76	37.44	36.987	38.33	56.28
18-01-2002	33	33	31	31	555000	30.6	37.34	36.96	38.23	56.28
22-01-2002	33	33	31	31	255000	30.52	37.2	36.933	38.11	56.28
23-01-2002	33	33	33	33	10000	30.4	37	36.92	38.01	63.63
24-01-2002	33	37	33	35	3101500	30.4	36.84	36.92	37.93	69.20
25-01-2002	37	37	37	37	1235000	30.4	36.72	36.933	37.85	73.57
28-01-2002	35	35	35	35	290000	30.32	36.62	36.933	37.77	63.83
29-01-2002	35	35	31	35	1703000	30.28	36.52	36.933	37.68	63.83
30-01-2002	33	35	33	35	1778500	30.24	36.42	36.933	37.6	63.83
31-01-2002	35	35	35	35	257500	30.2	36.3	36.933	37.51	63.83
01-02-2002	37	39	37	37	497500	30.28	36.18	36.947	37.44	69.30
04-02-2002	35	35	35	35	10000	30.36	36.06	36.933	37.37	59.60
06-02-2002	35	35	35	35	112500	30.36	35.94	36.947	37.31	59.60
07-02-2002	33	33	33	33	205000	30.36	35.76	36.947	37.24	51.27
08-02-2002	33	33	33	33	25000	30.36	35.6	36.96	37.17	51.27
13-02-2002	33	33	33	33	12500	30.4	35.44	36.96	37.11	51.27
15-02-2002	33	33	33	33	100000	30.44	35.28	36.96	37.07	51.27
18-02-2002	33	33	33	33	34000	30.52	35.14	36.96	37.04	51.27
19-02-2002	33	33	33	33	5000	30.6	34.98	36.973	36.99	51.27
25-02-2002	35	35	35	35	1811000	30.72	34.86	36.987	36.95	59.99
26-02-2002	35	37	35	37	725000	30.88	34.76	37.013	36.89	66.45
27-02-2002	37	37	35	35	11000	30.96	34.64	37.027	36.84	56.61
28-02-2002	35	37	35	35	740500	31.08	34.5	37.053	36.79	56.61
01-03-2002	35	35	35	35	345500	31.24	34.4	37.067	36.75	56.61
04-03-2002	35	35	35	35	23500	31.36	34.3	37.08	36.71	56.61
05-03-2002	35	35	35	35	10500	31.52	34.2	37.08	36.68	56.61
06-03-2002	37	37	37	37	444000	31.68	34.12	37.08	36.64	64.27
07-03-2002	37	37	37	37	267000	31.88	34.04	37.08	36.61	64.27
11-03-2002	39	41	39	39	969500	32.12	33.96	37.093	36.6	70.35
12-03-2002	39	43	39	41	1924500	32.36	33.94	37.133	36.6	74.94
13-03-2002	39	39	39	39	65500	32.56	33.9	37.147	36.59	64.23
14-03-2002	39	41	39	39	130000	32.8	33.86	37.16	36.58	64.23
18-03-2002	39	39	39	39	39500	33	33.84	37.173	36.57	64.23
19-03-2002	41	41	41	41	520000	33.24	33.84	37.2	36.57	69.65
20-03-2002	43	49	43	47	2048500	33.64	33.9	37.267	36.61	79.62
21-03-2002	47	47	43	43	420000	33.96	33.92	37.307	36.64	64.42
22-03-2002	43	43	43	43	50000	34.2	33.94	37.347	36.69	64.42
25-03-2002	41	43	41	43	135000	34.48	33.98	37.387	36.74	64.42
27-03-2002	43	43	41	41	181000	34.72	34	37.387	36.77	57.56
28-03-2002	43	43	41	41	578500	34.96	34	37.4	36.8	57.56
01-04-2002	39	39	39	39	7500	35.16	33.98	37.4	36.82	51.24
02-04-2002	41	41	41	41	100000	35.44	33.98	37.4	36.85	56.40
03-04-2002	41	43	41	41	401500	35.72	33.98	37.413	36.88	56.40
04-04-2002	41	41	41	41	70000	35.96	33.98	37.427	36.92	56.40
05-04-2002	43	47	43	45	1881000	36.28	34.02	37.48	36.97	65.52
08-04-2002	47	51	47	49	3628500	36.68	34.1	37.56	37.04	71.86
09-04-2002	51	51	49	49	807500	37.08	34.2	37.627	37.1	71.86
10-04-2002	47	49	47	47	297500	37.44	34.28	37.68	37.16	64.93
11-04-2002	47	49	45	47	1954500	37.8	34.38	37.72	37.22	64.93
12-04-2002	47	49	45	45	1171500	38.08	34.48	37.733	37.27	58.41
15-04-2002	49	49	45	45	5248000	38.36	34.56	37.747	37.33	58.41
16-04-2002	47	49	45	47	3904000	38.68	34.64	37.787	37.39	62.75
17-04-2002	47	53	47	51	6279500	39.08	34.8	37.827	37.47	69.59
18-04-2002	51	51	47	47	1476000	39.36	34.88	37.787	37.53	58.10
19-04-2002	47	47	47	47	95000	39.6	35	37.76	37.59	58.10
22-04-2002	47	47	47	47	310000	39.8	35.1	37.747	37.65	58.10
23-04-2002	47	49	47	47	211500	40.04	35.18	37.76	37.71	58.10
24-04-2002	47	47	47	47	265000	40.28	35.28	37.773	37.77	58.10
25-04-2002	47	47	45	47	205000	40.52	35.38	37.787	37.83	58.10
26-04-2002	47	47	47	47	60000	40.76	35.48	37.787	37.89	58.10
29-04-2002	45	45	43	43	1313500	40.88	35.58	37.747	37.93	45.49
30-04-2002	43	43	43	43	230000	41.04	35.7	37.72	37.96	45.49
02-05-2002	45	45	45	45	2500	41.24	35.8	37.707	38.02	51.58
03-05-2002	45	45	45	45	124000	41.48	35.92	37.667	38.08	51.58
06-05-2002	43	43	43	43	5000	41.68	36.02	37.627	38.14	45.66
07-05-2002	45	45	45	45	25000	41.92	36.16	37.6	38.2	51.64
08-05-2002	47	47	43	45	204500	42.16	36.3	37.573	38.26	51.64
10-05-2002	45	47	45	47	405000	42.44	36.48	37.573	38.33	57.11
13-05-2002	47	47	45	45	574000	42.68	36.64	37.547	38.4	50.91
14-05-2002	45	45	45	45	713500	42.88	36.8	37.533	38.46	50.91
15-05-2002	45	47	45	47	155000	43.08	36.98	37.533	38.53	56.40
16-05-2002	45	45	45	45	1407000	43.28	37.12	37.52	38.59	50.34
20-05-2002	45	45	45	45	75000	43.48	37.28	37.493	38.66	50.34
22-05-2002	43	43	41	41	643000	43.6	37.42	37.467	38.7	40.29
23-05-2002	41	43	41	41	145000	43.72	37.54	37.44	38.74	40.29
27-05-2002	43	45	43	45	289000	43.92	37.72	37.44	38.79	51.51
28-05-2002	45	45	45	45	433500	44.08	37.88	37.44	38.83	51.51
29-05-2002	45	45	45	45	286000	44.24	38.06	37.44	38.87	51.51
30-05-2002	45	45	45	45	113000	44.36	38.24	37.427	38.91	51.51
31-05-2002	45	45	45	45	220000	44.44	38.4	37.44	38.96	51.51
03-06-2002	45	47	45	47	992500	44.6	38.58	37.467	39.01	57.32
04-06-2002	45	45	45	45	5000	44.72	38.76	37.48	39.05	50.77
05-06-2002	45	45	45	45	300000	44.84	38.92	37.507	39.09	50.77
06-06-2002	45	45	45	45	87500	44.92	39.08	37.533	39.13	50.77
11-06-2002	45	45	45	45	125000	44.88	39.26	37.56	39.17	50.77
12-06-2002	43	43	43	43	26500	44.88	39.42	37.573	39.2	44.01
13-06-2002	43	45	43	45	560000	44.92	39.56	37.6	39.24	51.03
14-06-2002	45	45	45	45	359000	44.96	39.72	37.64	39.28	51.03
18-06-2002	45	45	43	43	253000	45	39.86	37.667	39.29	44.55
19-06-2002	43	45	43	45	374500	45.08	40.02	37.693	39.32	51.22
20-06-2002	43	43	43	43	20000	45.16	40.16	37.707	39.34	45.35
25-06-2002	43	43	43	43	154500	45.2	40.32	37.72	39.35	45.35
26-06-2002	43	43	43	43	442000	45.24	40.48	37.733	39.37	45.35
27-06-2002	43	43	43	43	25500	45.28	40.62	37.747	39.39	45.35
28-06-2002	41	43	41	41	89000	45.2	40.74	37.747	39.41	39.28
01-07-2002	41	41	41	41	73000	45.04	40.86	37.747	39.43	39.28
02-07-2002	41	41	39	39	327500	44.84	40.96	37.747	39.43	34.01
04-07-2002	39	39	39	39	25000	44.68	41.06	37.747	39.43	34.01
05-07-2002	41	41	41	41	25000	44.56	41.18	37.773	39.43	42.90
11-07-2002	41	41	41	41	110000	44.48	41.28	37.813	39.42	42.90
16-07-2002	39	39	39	39	33000	44.36	41.36	37.827	39.4	37.10
17-07-2002	37	37	37	37	708000	44.16	41.42	37.813	39.38	32.39
18-07-2002	37	39	37	37	290500	43.88	41.48	37.827	39.34	32.39
19-07-2002	39	39	37	37	385000	43.68	41.52	37.813	39.26	32.39
22-07-2002	37	37	37	37	250000	43.48	41.54	37.827	39.19	32.39
23-07-2002	37	37	37	37	80000	43.28	41.54	37.827	39.13	32.39
24-07-2002	37	37	37	37	25000	43.08	41.56	37.813	39.09	32.39
25-07-2002	35	35	35	35	600000	42.84	41.56	37.8	39.04	27.03
26-07-2002	35	35	35	35	499500	42.6	41.56	37.787	38.99	27.03
29-07-2002	35	35	35	35	225000	42.36	41.56	37.773	38.93	27.03
30-07-2002	37	37	35	35	170000	42.2	41.54	37.787	38.86	27.03
31-07-2002	37	37	35	35	24500	42.04	41.54	37.813	38.8	27.03
02-08-2002	37	37	35	35	55000	41.84	41.54	37.813	38.74	27.03
05-08-2002	35	35	35	35	250000	41.64	41.56	37.827	38.66	27.03
06-08-2002	33	33	33	33	100000	41.44	41.56	37.827	38.58	21.15
07-08-2002	35	35	33	35	166500	41.24	41.58	37.853	38.51	36.11
08-08-2002	33	33	33	33	43000	41	41.58	37.867	38.43	29.99
09-08-2002	35	35	35	35	50000	40.76	41.6	37.907	38.37	40.80
13-08-2002	33	33	33	33	10500	40.52	41.6	37.933	38.29	34.98
14-08-2002	33	33	33	33	150000	40.28	41.58	37.96	38.22	34.98
19-08-2002	33	33	33	33	215000	40	41.54	37.987	38.15	34.98
21-08-2002	33	33	33	33	25500	39.76	41.52	38	38.08	34.98
22-08-2002	35	35	35	35	50000	39.56	41.52	38.04	38.01	45.45
23-08-2002	37	37	37	37	189500	39.48	41.54	38.107	37.97	53.51
26-08-2002	35	35	33	33	239500	39.32	41.52	38.133	37.91	40.59
27-08-2002	33	33	33	33	310000	39.08	41.5	38.173	37.85	40.59
28-08-2002	33	33	33	33	99500	38.84	41.46	38.2	37.79	40.59
29-08-2002	31	31	31	31	195000	38.56	41.4	38.227	37.72	35.27
04-09-2002	31	31	31	31	100000	38.28	41.32	38.253	37.64	35.27
05-09-2002	31	33	31	33	81000	38.04	41.24	38.28	37.59	43.81
13-09-2002	31	31	31	31	143000	37.72	41.16	38.293	37.53	38.36
17-09-2002	33	33	33	33	51500	37.48	41.1	38.333	37.48	45.64
20-09-2002	29	29	29	29	110000	37.16	41	38.333	37.42	36.39
23-09-2002	31	31	31	31	57000	36.88	40.9	38.347	37.37	42.65
24-09-2002	29	29	29	29	4000	36.56	40.72	38.36	37.31	38.56
26-09-2002	31	31	31	31	50000	36.32	40.6	38.387	37.26	44.31
27-09-2002	29	29	29	29	176000	36	40.46	38.373	37.2	40.25
30-09-2002	29	29	29	29	165000	35.68	40.32	38.373	37.15	40.25
01-10-2002	27	27	27	27	10000	35.36	40.18	38.36	37.09	36.39
02-10-2002	27	27	27	27	165000	35	40.04	38.347	37.02	36.39
08-10-2002	27	27	27	27	50000	34.68	39.92	38.333	36.95	36.39
09-10-2002	27	27	27	27	70000	34.36	39.78	38.333	36.88	36.39
10-10-2002	27	27	27	27	5000	34.04	39.64	38.333	36.81	36.39
11-10-2002	27	27	27	27	303000	33.72	39.5	38.32	36.74	36.39
14-10-2002	23	23	23	23	110000	33.36	39.28	38.28	36.65	28.00
16-10-2002	27	29	27	29	101000	33.12	39.08	38.28	36.59	47.54
17-10-2002	23	25	23	23	101500	32.8	38.82	38.24	36.51	36.79
18-10-2002	25	25	25	25	30000	32.52	38.6	38.213	36.44	41.53
22-10-2002	25	25	25	25	50000	32.2	38.38	38.187	36.38	41.53
25-10-2002	29	29	27	27	432000	31.92	38.2	38.16	36.34	46.22
28-10-2002	29	29	29	29	50000	31.72	38.04	38.147	36.3	50.49
01-11-2002	29	29	29	29	75000	31.56	37.86	38.133	36.25	50.49
04-11-2002	29	29	29	29	90000	31.4	37.64	38.12	36.22	50.49
05-11-2002	27	27	27	27	20000	31.2	37.44	38.08	36.16	45.93
22-11-2002	25	25	25	25	129500	30.96	37.22	38.013	36.11	41.86
25-11-2002	25	27	25	27	27500	30.76	37.02	37.947	36.06	46.93
26-11-2002	27	27	27	27	3500	30.56	36.82	37.893	36	46.93
28-11-2002	25	25	25	25	50000	30.36	36.6	37.827	35.94	42.62
29-11-2002	25	25	25	25	50000	30.16	36.38	37.76	35.88	42.62
03-12-2002	27	29	27	29	218000	30.04	36.2	37.72	35.84	52.69
13-12-2002	29	29	29	29	68000	29.92	36.06	37.667	35.82	52.69
16-12-2002	27	27	27	27	4000	29.76	35.9	37.613	35.8	47.82
17-12-2002	27	27	27	27	108500	29.6	35.72	37.56	35.76	47.82
18-12-2002	29	29	29	29	25000	29.48	35.56	37.533	35.74	52.87
19-12-2002	31	33	31	33	316000	29.48	35.46	37.533	35.74	61.00
20-12-2002	33	35	33	33	226000	29.44	35.34	37.533	35.75	61.00
07-01-2003	27	27	27	27	11500	29.32	35.16	37.493	35.73	46.92
09-01-2003	27	27	27	27	762500	29.16	34.96	37.453	35.72	46.92
13-01-2003	27	27	27	27	2500	29.04	34.78	37.413	35.71	46.92
14-01-2003	27	27	27	27	27500	28.92	34.6	37.36	35.7	46.92
15-01-2003	27	27	27	27	61500	28.8	34.4	37.293	35.69	46.92
21-01-2003	27	27	27	27	25000	28.68	34.22	37.24	35.67	46.92
22-01-2003	29	29	27	27	8500	28.52	34.04	37.187	35.66	46.92
23-01-2003	29	29	29	29	50000	28.36	33.92	37.147	35.67	53.00
24-01-2003	29	29	29	29	101500	28.28	33.8	37.107	35.67	53.00
28-01-2003	29	29	27	27	25000	28.16	33.62	37.053	35.67	46.79
30-01-2003	27	27	27	27	500000	28.04	33.44	36.987	35.66	46.79
04-02-2003	27	27	27	27	112500	27.96	33.26	36.92	35.66	46.79
05-02-2003	27	27	25	25	200000	27.84	33.06	36.827	35.65	40.81
06-02-2003	27	27	27	27	321500	27.72	32.88	36.733	35.64	47.97
10-02-2003	27	27	27	27	43000	27.64	32.68	36.653	35.63	47.97
11-02-2003	27	27	27	27	25000	27.52	32.5	36.573	35.63	47.97
17-02-2003	27	27	27	27	82000	27.48	32.32	36.493	35.62	47.97
18-02-2003	27	27	27	27	32000	27.4	32.14	36.4	35.61	47.97
21-02-2003	29	29	29	29	209000	27.4	31.98	36.28	35.62	55.72
25-02-2003	29	29	29	29	17500	27.36	31.84	36.187	35.63	55.72
27-02-2003	29	29	29	29	316000	27.36	31.68	36.093	35.62	55.72
04-03-2003	27	27	27	27	21500	27.32	31.5	35.987	35.61	46.98
05-03-2003	29	29	27	27	651500	27.32	31.34	35.893	35.6	46.98
10-03-2003	25	27	25	27	305000	27.32	31.16	35.8	35.59	46.98
13-03-2003	25	25	25	25	175000	27.28	30.98	35.707	35.57	39.28
17-03-2003	25	25	25	25	185000	27.24	30.8	35.6	35.56	39.28
20-03-2003	25	25	25	25	35500	27.2	30.62	35.493	35.55	39.28
21-03-2003	27	27	27	27	60000	27.2	30.46	35.4	35.54	49.60
26-03-2003	27	27	27	27	10500	27.28	30.32	35.28	35.53	49.60
27-03-2003	25	25	25	25	345500	27.2	30.16	35.12	35.51	41.43
31-03-2003	25	25	25	25	150000	27.24	30.02	34.96	35.49	41.43
04-04-2003	25	27	25	27	135000	27.28	29.9	34.827	35.48	50.82
07-04-2003	27	27	27	27	141500	27.32	29.76	34.693	35.47	50.82
08-04-2003	27	29	27	29	275000	27.36	29.64	34.587	35.46	58.53
09-04-2003	27	27	27	27	300000	27.32	29.52	34.467	35.44	50.08
10-04-2003	27	27	27	27	479500	27.28	29.42	34.333	35.42	50.08
11-04-2003	29	31	29	31	1530500	27.32	29.36	34.2	35.42	62.60
14-04-2003	29	29	29	29	250000	27.36	29.28	34.08	35.4	55.15
15-04-2003	31	31	31	31	5000	27.48	29.22	33.973	35.38	60.25
16-04-2003	31	31	31	31	920000	27.56	29.16	33.867	35.35	60.25
17-04-2003	31	33	31	33	1498500	27.68	29.12	33.773	35.34	64.88
21-04-2003	35	37	35	35	844500	27.88	29.12	33.693	35.34	68.79
22-04-2003	37	39	37	37	1497000	28.12	29.14	33.627	35.35	72.13
23-04-2003	35	35	35	35	287500	28.24	29.14	33.547	35.35	64.67
24-04-2003	39	39	39	39	1030000	28.44	29.18	33.52	35.36	71.11
25-04-2003	39	39	35	37	538000	28.64	29.2	33.48	35.37	64.76
28-04-2003	35	35	35	35	501500	28.8	29.2	33.413	35.37	59.07
29-04-2003	35	37	35	35	662500	28.92	29.2	33.347	35.38	59.07
30-04-2003	37	39	37	39	1242500	29.04	29.26	33.32	35.41	66.00
01-05-2003	41	51	41	51	7681000	29.4	29.42	33.36	35.5	78.01
02-05-2003	51	51	47	49	3544500	29.84	29.58	33.387	35.58	73.36
05-05-2003	49	51	49	51	4791000	30.32	29.74	33.413	35.67	74.97
06-05-2003	53	53	49	51	3122500	30.8	29.92	33.453	35.76	74.97
07-05-2003	49	49	47	47	1021500	31.2	30.06	33.467	35.82	65.76
08-05-2003	49	49	45	45	927500	31.56	30.18	33.453	35.86	61.68
09-05-2003	43	43	43	43	570000	31.88	30.28	33.44	35.9	57.82
12-05-2003	45	45	43	43	464500	32.2	30.36	33.427	35.94	57.82
13-05-2003	41	41	41	41	489500	32.44	30.4	33.427	35.97	53.91
14-05-2003	41	41	41	41	37500	32.68	30.48	33.427	36	53.91
19-05-2003	41	41	41	41	5000	32.96	30.56	33.4	36.03	53.91
20-05-2003	43	43	43	43	596500	33.28	30.66	33.387	36.06	57.50
21-05-2003	43	43	43	43	303500	33.6	30.78	33.373	36.09	57.50
22-05-2003	43	43	43	43	500	33.96	30.9	33.36	36.11	57.50
23-05-2003	45	47	45	47	939000	34.36	31.04	33.373	36.14	64.43
26-05-2003	49	51	49	51	2806500	34.84	31.24	33.4	36.2	69.74
27-05-2003	51	51	49	49	3104500	35.28	31.4	33.427	36.25	64.55
28-05-2003	49	49	47	49	1196000	35.72	31.6	33.453	36.3	64.55
29-05-2003	49	49	47	47	1303000	36.12	31.76	33.467	36.33	59.42
02-06-2003	49	59	49	59	15903500	36.72	32.06	33.56	36.39	73.19
03-06-2003	57	57	55	55	4895500	37.24	32.3	33.64	36.45	65.24
04-06-2003	55	61	55	59	10816500	37.84	32.6	33.733	36.53	68.88
05-06-2003	61	76	61	76	28889000	38.82	33.07	33.94	36.695	78.96
06-06-2003	76	96	76	96	33945000	40.2	33.76	34.293	36.97	85.08
09-06-2003	96	107	92	96	16438000	41.58	34.45	34.633	37.245	85.08
10-06-2003	96	96	86	88	8144500	42.84	35.06	34.933	37.49	74.96
11-06-2003	88	90	78	78	7286000	43.9	35.57	35.167	37.675	64.62
12-06-2003	78	78	64	64	10836000	44.68	35.94	35.307	37.79	53.49
13-06-2003	64	78	64	76	10056000	45.66	36.43	35.527	37.965	59.87
16-06-2003	78	80	74	76	3087000	46.64	36.96	35.76	38.12	59.87
17-06-2003	78	80	68	72	3165000	47.58	37.39	35.967	38.235	56.85
18-06-2003	72	72	66	66	1648500	48.4	37.82	36.147	38.32	52.58
19-06-2003	68	70	68	68	1250500	49.22	38.25	36.34	38.425	53.82
20-06-2003	70	70	70	70	1215500	50.08	38.7	36.533	38.54	55.10
23-06-2003	72	72	66	66	1348000	50.82	39.09	36.7	38.645	52.01
24-06-2003	66	66	61	64	1702000	51.56	39.44	36.867	38.74	50.49
25-06-2003	66	70	66	66	1689500	52.34	39.81	37.06	38.835	52.00
26-06-2003	66	66	61	64	1398500	53	40.16	37.24	38.9	50.35
27-06-2003	66	68	66	66	1232500	53.74	40.55	37.433	38.995	51.99
30-06-2003	66	66	64	64	346500	54.4	40.94	37.613	39.08	50.20
01-07-2003	64	64	59	61	983000	55	41.28	37.773	39.15	47.55
02-07-2003	59	59	59	59	140000	55.52	41.6	37.92	39.21	45.81
03-07-2003	61	66	61	66	3661500	56.14	42.01	38.127	39.305	52.37
04-07-2003	66	68	66	68	2068000	56.76	42.44	38.347	39.41	54.08
07-07-2003	68	68	68	68	638000	57.42	42.83	38.567	39.515	54.08
08-07-2003	70	78	70	76	9242000	58.16	43.3	38.84	39.68	60.63
09-07-2003	78	82	76	78	10017500	58.98	43.81	39.127	39.855	62.09
10-07-2003	78	80	76	76	2553000	59.8	44.3	39.4	40.01	59.71
11-07-2003	74	80	74	76	4858500	60.62	44.77	39.673	40.165	59.71
14-07-2003	76	84	76	82	21693500	61.48	45.26	40	40.36	64.45
15-07-2003	84	90	82	84	22789500	62.14	45.77	40.327	40.555	65.89
16-07-2003	84	84	80	80	3335500	62.76	46.3	40.64	40.73	60.60
17-07-2003	82	90	82	88	18973000	63.5	46.91	40.993	40.935	66.41
18-07-2003	90	96	90	94	23072500	64.36	47.58	41.4	41.18	69.98
21-07-2003	96	96	86	88	14349000	65.18	48.19	41.767	41.395	62.79
22-07-2003	88	88	76	80	11937000	65.88	48.72	42.08	41.56	54.71
23-07-2003	78	82	76	76	4036500	66.54	49.21	42.367	41.715	51.17
24-07-2003	74	78	68	76	13835500	67.2	49.7	42.64	41.87	51.17
25-07-2003	78	78	76	76	6276500	67.9	50.17	42.9	42.045	51.17
28-07-2003	78	78	76	78	3140000	68.64	50.66	43.2	42.23	53.07
29-07-2003	78	80	76	78	3164500	69.38	51.17	43.5	42.395	53.07
30-07-2003	78	86	78	84	21515000	70.2	51.74	43.84	42.59	58.66
31-07-2003	86	88	84	84	18087500	71.02	52.31	44.193	42.785	58.66
01-08-2003	86	94	86	92	36880500	72	52.98	44.6	43.02	65.09
04-08-2003	92	123	92	123	89425500	73.52	53.94	45.2	43.41	78.83
05-08-2003	125	148	102	117	102984000	74.84	54.84	45.773	43.76	72.86
06-08-2003	117	129	117	125	35960000	76.36	55.82	46.387	44.16	75.52
07-08-2003	127	133	127	131	42981500	78	56.86	47.067	44.59	77.32
08-08-2003	133	162	133	162	102852000	80.3	58.21	47.94	45.175	83.90
11-08-2003	162	162	143	143	26717000	81.98	59.35	48.7	45.665	70.41
12-08-2003	146	146	133	137	23413000	83.62	60.43	49.407	46.135	66.76
13-08-2003	141	150	141	146	34189500	85.36	61.6	50.187	46.64	69.33
14-08-2003	148	148	137	139	8408500	86.62	62.72	50.92	47.11	65.12
15-08-2003	139	141	137	139	5914500	87.48	63.84	51.667	47.59	65.12
19-08-2003	141	146	137	137	3846000	88.3	64.94	52.4	48.05	63.83
20-08-2003	137	141	137	137	3362000	89.28	66.06	53.133	48.52	63.83
21-08-2003	139	141	137	139	4490000	90.5	67.2	53.88	49	64.64
22-08-2003	141	146	141	143	7088500	92.08	68.38	54.653	49.5	66.27
25-08-2003	143	156	143	156	45068500	93.68	69.67	55.513	50.065	70.95
26-08-2003	156	172	156	172	75832000	95.6	71.12	56.507	50.72	75.46
27-08-2003	172	199	172	197	99510000	98.1	72.84	57.627	51.5	80.54
28-08-2003	199	203	189	189	33833500	100.56	74.48	58.733	52.25	75.17
29-08-2003	191	195	189	189	8099500	102.98	76.1	59.827	53	75.17
01-09-2003	191	193	189	193	1741500	105.44	77.76	60.947	53.76	76.10
02-09-2003	193	197	193	195	5873500	108.02	79.42	62.067	54.53	76.57
03-09-2003	199	209	197	205	24189500	110.84	81.2	63.24	55.36	78.81
04-09-2003	215	215	205	205	4925500	113.62	82.98	64.413	56.2	78.81
05-09-2003	215	225	215	215	14909000	116.64	84.82	65.653	57.09	80.92
08-09-2003	215	246	215	246	6780000	120.24	86.99	67.113	58.135	85.69
09-09-2003	246	266	246	256	15300000	124.08	89.24	68.653	59.23	86.84
10-09-2003	246	256	225	225	12795500	127.36	91.18	69.973	60.17	68.55
11-09-2003	225	236	215	225	6361000	130.68	93.1	71.293	61.11	68.55
12-09-2003	225	225	225	225	5306000	133.86	95	72.627	62.06	68.55
15-09-2003	225	225	205	205	3180500	136.6	96.68	73.827	62.91	58.61
16-09-2003	205	205	195	205	5828500	139.34	98.38	75	63.76	58.61
17-09-2003	195	205	195	195	1378000	141.72	99.94	76.107	64.56	54.06
18-09-2003	197	201	197	199	765500	144.14	101.56	77.253	65.38	55.54
19-09-2003	201	213	201	205	20913000	146.72	103.26	78.44	66.23	57.75
23-09-2003	205	205	205	205	2195500	149.3	104.96	79.613	67.08	57.75
24-09-2003	205	205	195	205	3967000	151.76	106.62	80.76	67.94	57.75
25-09-2003	195	205	195	195	1929500	153.98	108.06	81.84	68.74	52.34
26-09-2003	199	201	197	197	2528000	156.32	109.54	82.973	69.56	53.28
29-09-2003	197	197	193	193	894000	158.42	110.96	84.08	70.35	51.11
30-09-2003	197	199	189	197	1340000	160.48	112.42	85.213	71.17	53.17
01-10-2003	197	205	197	205	4368500	162.82	114	86.4	72.03	57.07
02-10-2003	205	225	205	225	18332500	165.72	115.8	87.72	72.99	64.92
03-10-2003	236	256	225	246	18410000	169.12	117.83	89.18	74.055	70.94
06-10-2003	246	246	215	215	5225000	171.9	119.55	90.433	74.955	55.74
07-10-2003	225	236	215	215	3552500	174.68	121.29	91.673	75.845	55.74
08-10-2003	225	236	215	225	12603500	177.62	123.13	92.98	76.805	59.03
09-10-2003	236	246	225	246	11771000	180.98	125.18	94.44	77.87	64.91
10-10-2003	246	246	225	225	1509500	183.8	127	95.76	78.83	56.22
13-10-2003	236	236	225	225	1991500	186.62	128.82	97.08	79.8	56.22
14-10-2003	225	236	225	236	902000	189.5	130.75	98.487	80.825	59.51
15-10-2003	225	225	225	225	3924000	191.54	132.53	99.807	81.785	55.05
16-10-2003	225	225	215	225	955500	193.7	134.27	101.127	82.755	55.05
17-10-2003	225	225	215	225	2837000	195.7	136.03	102.447	83.715	55.05
20-10-2003	215	225	215	215	2013000	197.38	137.69	103.7	84.645	50.73
21-10-2003	215	215	195	205	3031500	198.24	139.27	104.887	85.515	46.78
22-10-2003	205	205	205	205	549500	199.48	140.73	106.06	86.395	46.78
23-10-2003	195	205	195	205	430500	200.84	142.23	107.233	87.265	46.78
24-10-2003	205	205	195	205	115500	202.02	143.69	108.407	88.145	46.78
27-10-2003	195	195	195	195	1066500	203.14	144.88	109.527	88.975	42.34
28-10-2003	197	207	189	191	3104000	204.18	145.83	110.62	89.795	40.68
29-10-2003	195	195	182	191	2793000	205.26	146.78	111.713	90.615	40.68
30-10-2003	193	195	180	184	2633500	206.2	147.74	112.773	91.4	37.68
31-10-2003	182	184	164	164	4353000	206.7	148.6	113.7	92.085	30.70
03-11-2003	164	164	139	150	15105500	206.84	149.46	114.533	92.7	26.94
04-11-2003	150	162	148	160	6359500	206.92	150.3	115.42	93.365	33.23
05-11-2003	164	199	164	191	37829500	207.3	151.45	116.513	94.205	48.14
06-11-2003	195	201	176	178	23493000	206.92	152.51	117.533	94.95	43.73
07-11-2003	178	178	170	172	5630500	206.58	153.57	118.513	95.695	41.82
10-11-2003	172	172	164	164	2058500	206.08	154.53	119.427	96.39	39.36
11-11-2003	162	172	160	168	12184500	205.58	155.51	120.367	97.105	41.23
12-11-2003	170	174	168	170	9023500	205.08	156.55	121.307	97.82	42.18
13-11-2003	172	174	164	168	9373000	204.34	157.59	122.247	98.515	41.46
14-11-2003	166	166	160	162	3141000	203.48	158.55	123.147	99.18	39.27
17-11-2003	160	160	156	156	1368000	202.3	159.47	123.98	99.815	37.16
18-11-2003	156	156	150	150	888000	200.38	160.31	124.787	100.43	35.13
19-11-2003	150	152	148	150	247500	198.26	161.17	125.58	101.055	35.13
20-11-2003	154	154	154	154	442500	196.84	162.1	126.4	101.69	37.76
21-11-2003	154	166	154	162	2714500	195.58	163.13	127.26	102.365	42.76
01-12-2003	164	170	164	166	2217500	194.4	164.13	128.133	103.07	45.13
02-12-2003	170	193	168	193	30135500	194.16	165.38	129.173	103.91	57.84
03-12-2003	193	195	187	189	15172500	193.84	166.59	130.2	104.71	55.78
04-12-2003	191	191	182	182	7310500	193.58	167.65	131.153	105.475	52.27
05-12-2003	189	189	184	187	8130000	193.34	168.74	132.153	106.275	54.47
08-12-2003	184	189	184	187	4820000	192.98	169.85	133.167	107.075	54.47
09-12-2003	189	189	184	184	1934000	192.56	170.93	134.16	107.85	52.78
10-12-2003	182	182	182	182	41500	192.1	171.93	135.113	108.595	51.62
11-12-2003	182	189	180	182	6039000	191.84	172.91	135.987	109.34	51.62
12-12-2003	187	187	178	182	1643500	191.54	173.93	136.873	110.115	51.62
15-12-2003	184	184	176	176	2042000	191.2	174.81	137.707	110.86	47.72
16-12-2003	164	178	164	168	1173500	190.62	175.55	138.487	111.565	43.04
17-12-2003	168	172	166	170	619500	189.92	176.37	139.307	112.28	44.50
18-12-2003	170	178	170	178	3866000	188.98	177.35	140.193	113.035	50.04
19-12-2003	180	182	174	174	1117500	187.54	178.33	141.067	113.77	47.49
22-12-2003	176	176	172	172	994500	186.68	179.29	141.927	114.495	46.22
23-12-2003	172	174	170	170	931000	185.78	180.23	142.787	115.2	44.93
29-12-2003	170	172	170	172	597000	184.72	181.17	143.66	115.915	46.54
30-12-2003	172	172	166	168	1249500	183.16	182.07	144.507	116.62	43.78
02-01-2004	168	174	168	170	884500	182.06	182.93	145.353	117.335	45.52
05-01-2004	170	176	170	174	3480000	181.04	183.83	146.227	118.07	48.92
06-01-2004	174	187	174	178	10905500	179.88	184.69	147.127	118.835	52.14
07-01-2004	178	180	174	174	1141000	178.86	185.2	147.973	119.57	48.82
08-01-2004	176	180	174	176	2377500	177.88	185.79	148.807	120.315	50.52
09-01-2004	180	187	178	182	5564000	177.02	186.36	149.693	121.09	55.29
12-01-2004	180	187	178	182	3855500	176.36	186.87	150.58	121.865	55.29
13-01-2004	184	187	182	182	1827500	175.9	187.07	151.48	122.64	55.29
14-01-2004	182	182	178	178	1248000	175.36	187.42	152.273	123.385	51.18
15-01-2004	180	182	174	174	2775000	174.74	187.79	153.067	124.11	47.38
16-01-2004	176	178	176	176	1024000	174.16	188.09	153.847	124.845	49.40
19-01-2004	180	199	180	195	30955500	174.16	188.65	154.64	125.685	63.68
20-01-2004	199	213	199	211	30473000	174.56	189.37	155.407	126.605	71.08
21-01-2004	215	225	205	215	14766500	175.04	190.15	156.2	127.545	72.58
23-01-2004	215	215	205	205	4396000	175.46	190.83	156.98	128.445	63.67
26-01-2004	205	205	195	205	286000	176.28	191.49	157.827	129.345	63.67
27-01-2004	205	205	195	205	2420000	177.38	192.11	158.767	130.245	63.67
28-01-2004	195	205	184	195	2183500	178.08	192.5	159.56	131.085	55.20
29-01-2004	195	195	184	189	6815000	178.04	192.67	160.313	131.895	50.83
30-01-2004	191	191	187	189	1617500	178.26	192.59	161.093	132.715	50.83
03-02-2004	189	189	178	180	944000	178.42	192.5	161.853	133.49	44.68
04-02-2004	184	189	180	182	3567000	178.78	192.43	162.613	134.265	46.24
05-02-2004	184	189	180	180	1597500	179.02	192.3	163.347	135.03	44.88
06-02-2004	187	199	187	197	13797500	179.56	192.32	164.22	135.87	56.57
09-02-2004	201	203	197	197	7186000	180.14	192.24	165.107	136.72	56.57
10-02-2004	197	199	195	195	1400000	180.8	192.14	165.967	137.56	54.98
11-02-2004	195	197	193	195	1154000	181.58	191.94	166.84	138.38	54.98
12-02-2004	197	199	193	195	4259500	182.48	191.43	167.7	139.21	54.98
13-02-2004	195	201	195	197	4953000	183.42	190.84	168.587	140.04	56.51
16-02-2004	199	199	197	199	2719000	184.32	190.58	169.507	140.88	58.04
17-02-2004	201	207	199	203	12690000	185.14	190.36	170.467	141.73	61.01
18-02-2004	205	211	205	209	9558000	186	190.2	171.42	142.6	65.00
19-02-2004	215	215	195	195	2964000	186.04	190.1	172.267	143.39	51.70
20-02-2004	205	207	199	199	1984500	186.24	190.04	173.14	144.21	54.56
24-02-2004	199	199	197	197	920500	186.54	190.06	173.947	145	52.87
25-02-2004	197	203	197	201	1415500	186.82	190.08	174.767	145.82	55.81
26-02-2004	199	207	199	205	5912500	187.18	190.08	175.627	146.67	58.60
27-02-2004	205	215	195	205	5432500	187.6	190.08	176.487	147.52	58.60
01-03-2004	205	205	195	205	1915000	188.06	190.08	177.307	148.35	58.60
02-03-2004	205	205	195	205	119500	188.52	190.18	178.113	149.12	58.60
03-03-2004	195	205	195	205	178000	188.98	190.26	178.947	149.9	58.60
04-03-2004	205	205	195	205	253000	189.56	190.38	179.727	150.67	58.60
05-03-2004	195	205	195	195	470500	190.1	190.36	180.4	151.39	47.04
08-03-2004	199	203	199	201	3817000	190.72	190.32	181.153	152.16	53.03
09-03-2004	201	203	201	201	2012500	191.18	190.08	181.96	152.94	53.03
10-03-2004	201	201	195	195	1960000	191.6	189.57	182.753	153.7	46.88
11-03-2004	191	195	189	191	318500	191.98	189.33	183.52	154.44	43.28
12-03-2004	191	191	189	189	10000	192.36	189.07	184.273	155.18	41.56
15-03-2004	189	189	184	187	1027000	192.66	188.69	185	155.91	39.86
16-03-2004	178	180	166	180	1862000	192.9	188.03	185.68	156.605	34.52
17-03-2004	180	184	180	180	2925000	193.1	187.58	186.32	157.29	34.52
18-03-2004	184	187	182	187	1402000	193.36	187.2	187.007	158.01	43.32
19-03-2004	184	187	184	184	567500	193.48	186.68	187.62	158.715	40.79
23-03-2004	178	182	178	182	399500	193.64	186.25	188.013	159.39	39.15
24-03-2004	180	180	180	180	10000	193.72	185.8	188.433	160.035	37.52
25-03-2004	180	180	176	176	238000	193.6	185.31	188.773	160.67	34.44
26-03-2004	176	178	174	174	1260000	193.44	184.9	189.06	161.295	32.98
29-03-2004	174	176	172	172	655500	193.24	184.57	189.127	161.92	31.55
30-03-2004	176	176	174	176	327500	193.2	184.28	189.347	162.505	37.42
31-03-2004	176	176	174	174	170000	193.2	183.97	189.593	163.1	35.77
01-04-2004	174	174	166	168	3770000	193.04	183.6	189.74	163.645	31.30
02-04-2004	170	178	170	174	14126500	192.62	183.39	189.973	164.135	39.45
06-04-2004	176	180	176	178	8095000	191.96	183.26	190.233	164.545	44.20
07-04-2004	180	180	176	176	2116000	191.18	183.11	190.493	164.945	42.41
08-04-2004	176	180	174	180	2046000	190.68	183.07	190.78	165.405	47.03
12-04-2004	180	180	174	174	1222500	190.06	183.17	191.013	165.885	41.63
13-04-2004	174	178	174	178	610000	189.52	183.45	191.247	166.455	46.08
14-04-2004	176	176	174	174	394000	189.1	183.59	191.367	166.945	42.59
15-04-2004	174	174	172	174	699000	188.8	183.42	191.38	167.435	42.59
16-04-2004	174	174	174	174	845000	188.5	183.38	191.227	167.945	42.59
19-04-2004	176	176	174	174	1202500	188.38	183.4	191.127	168.485	42.59
20-04-2004	176	182	176	180	4953000	188.34	183.56	191.067	169.045	50.20
21-04-2004	184	189	180	182	8297500	188.38	183.7	190.993	169.605	52.47
22-04-2004	182	182	176	176	950500	187.96	183.76	190.867	170.155	45.75
23-04-2004	180	182	178	178	1651500	187.58	183.86	190.687	170.725	48.13
26-04-2004	180	180	178	178	70000	187.24	184.02	190.507	171.285	48.13
27-04-2004	178	178	176	176	138500	186.86	184.22	190.247	171.845	45.80
28-04-2004	176	176	176	176	833500	186.48	184.48	189.78	172.395	45.80
29-04-2004	176	176	172	172	684500	185.98	184.7	189.22	172.935	41.17
30-04-2004	170	170	168	170	422500	185.4	184.86	188.853	173.48	39.04
04-05-2004	170	170	168	168	578000	184.7	184.92	188.473	174.025	36.98
05-05-2004	168	168	156	156	2225000	183.64	184.82	188.013	174.475	27.59
06-05-2004	154	154	143	146	4025500	182.66	184.35	187.62	174.865	22.47
07-05-2004	143	146	137	139	4286500	181.46	183.85	187.18	175.22	19.71
10-05-2004	135	135	121	123	2393500	179.98	183.26	186.7	175.455	15.14
11-05-2004	123	129	123	127	2117500	178.5	182.66	186.22	175.7	20.13
12-05-2004	131	137	131	137	2299500	177.14	182.16	185.767	176.005	31.04
13-05-2004	137	137	131	133	1294000	175.7	181.65	185.287	176.29	29.32
14-05-2004	131	131	125	127	1043500	174.14	181.1	184.767	176.515	26.90
17-05-2004	115	123	111	113	662000	172.3	180.41	184.22	176.66	22.29
18-05-2004	113	117	111	111	1080000	170.42	179.7	183.647	176.815	21.71
19-05-2004	117	121	117	121	456000	168.74	179.15	183.167	176.98	31.24
21-05-2004	121	133	121	127	1818500	167.38	178.74	182.7	177.145	36.25
24-05-2004	131	131	123	125	393500	165.86	178.29	182.167	177.33	35.32
25-05-2004	123	123	121	121	207000	164.26	177.72	181.473	177.535	33.48
26-05-2004	123	123	121	121	1161500	162.78	177.19	180.64	177.76	33.48
27-05-2004	121	123	121	123	102500	161.42	176.7	180.027	177.995	35.43
28-05-2004	123	123	121	121	17500	160.06	176.21	179.4	178.22	34.35
31-05-2004	123	123	123	123	85000	158.78	175.72	178.72	178.445	36.44
01-06-2004	121	123	121	123	26500	157.64	175.27	177.9	178.67	36.44
02-06-2004	123	123	123	123	7500	156.5	174.8	177.22	178.865	36.44
04-06-2004	115	121	113	121	445000	155.18	174.27	176.527	179.05	35.05
07-06-2004	121	121	121	121	102500	153.92	173.7	175.76	179.195	35.05
09-06-2004	121	127	121	123	662500	152.74	173.19	175.08	179.195	37.81
10-06-2004	125	125	119	119	345000	151.52	172.62	174.373	179.205	34.64
11-06-2004	117	117	115	115	540000	150.3	171.95	173.64	179.155	31.77
14-06-2004	113	115	105	111	1757500	149.04	171.24	172.947	179.055	29.16
15-06-2004	109	113	109	111	2465000	147.82	170.53	172.32	178.8	29.16
16-06-2004	109	109	107	107	423000	146.44	169.82	171.667	178.62	26.63
17-06-2004	107	107	105	107	260000	145.1	169.15	171.013	178.47	26.63
18-06-2004	107	107	105	105	404000	143.84	168.44	170.347	178.265	25.36
21-06-2004	105	105	102	102	520000	142.4	167.51	169.727	178.08	23.53
23-06-2004	102	102	100	102	917500	140.88	166.42	169.133	177.895	23.53
24-06-2004	102	105	102	105	269500	139.46	165.32	168.56	177.735	29.42
25-06-2004	102	105	102	105	246000	137.96	164.32	168.033	177.575	29.42
28-06-2004	100	102	100	102	105000	136.52	163.29	167.62	177.39	27.01
29-06-2004	105	113	105	109	8227500	135.14	162.33	167.347	177.22	39.46
30-06-2004	109	117	109	111	15176000	133.88	161.49	167.02	176.995	42.48
01-07-2004	113	148	113	148	54664000	133.36	161.08	166.733	176.875	71.16
02-07-2004	150	164	148	162	39015500	133.12	160.81	166.627	176.7	76.03
05-07-2004	150	164	148	162	39015500	132.88	160.63	166.56	176.565	76.03
06-07-2004	166	168	158	162	14739500	132.52	160.43	166.547	176.43	76.03
07-07-2004	158	195	158	193	69140000	132.74	160.56	166.713	176.43	83.66
08-07-2004	193	199	180	182	48237000	132.86	160.41	166.793	176.365	74.58
09-07-2004	182	191	178	187	20758500	133.04	160.31	166.92	176.275	75.87
12-07-2004	193	193	176	178	9813500	133.04	160.14	167.027	176.14	69.11
13-07-2004	180	184	176	176	7677000	133.04	159.95	167.16	175.945	67.67
14-07-2004	176	178	170	172	5209000	132.96	159.72	167.307	175.575	64.76
15-07-2004	172	187	172	187	17716500	133.26	159.62	167.553	175.23	69.97
16-07-2004	187	189	178	180	14369500	133.46	159.43	167.727	175.005	65.13
19-07-2004	180	180	176	176	2225500	133.62	159.16	167.82	174.76	62.47
20-07-2004	178	180	174	174	765500	133.98	158.81	167.873	174.505	61.13
21-07-2004	178	180	176	176	4540000	134.58	158.62	167.76	174.36	62.01
22-07-2004	176	184	176	184	10136500	135.48	158.47	167.727	174.255	65.39
23-07-2004	184	187	182	182	10155000	136.66	158.32	167.727	174.19	63.86
26-07-2004	178	182	176	176	3918500	137.64	158.07	167.653	174.075	59.37
27-07-2004	178	182	178	180	4853500	138.5	157.82	167.607	173.95	61.32
28-07-2004	182	187	176	176	28916000	139.36	157.53	167.553	173.805	58.31
29-07-2004	178	178	170	172	5860500	140.26	157.2	167.487	173.64	55.38
30-07-2004	172	174	168	168	1602000	141.36	156.83	167.393	173.505	52.53
02-08-2004	168	170	166	166	465000	142.46	156.44	167.287	173.35	51.12
03-08-2004	166	172	164	168	3444500	143.4	156.07	167.233	173.225	52.50
04-08-2004	168	172	168	172	1228500	144.3	155.84	167.26	173.1	55.21
05-08-2004	172	178	170	172	11850000	145.24	155.55	167.273	172.935	55.21
06-08-2004	172	172	170	170	1412500	146.22	155.24	167.22	172.66	53.44
09-08-2004	168	168	166	166	1000000	147.12	154.95	167.167	172.26	49.99
10-08-2004	168	170	168	168	2657500	148.02	154.72	167.14	172.025	51.67
11-08-2004	168	178	168	172	15484000	149.04	154.55	167.153	171.81	54.93
12-08-2004	172	172	170	170	1450500	149.98	154.38	167.14	171.535	53.01
13-08-2004	170	172	170	172	467500	150.96	154.3	167.167	171.165	54.72
16-08-2004	172	172	168	170	715000	151.9	154.2	167.167	170.89	52.65
18-08-2004	170	170	170	170	195000	152.88	154.03	167.14	170.615	52.65
19-08-2004	170	172	168	168	585500	153.82	153.87	167.073	170.275	50.44
20-08-2004	168	168	166	166	705000	154.68	153.71	167.02	169.98	48.26
23-08-2004	166	166	166	166	746500	155.62	153.57	166.953	169.685	48.26
24-08-2004	162	164	158	162	1556500	156.56	153.43	166.82	169.37	43.87
25-08-2004	162	162	160	160	1080000	157.54	153.29	166.673	169.095	41.81
26-08-2004	160	160	158	158	69000	158.48	153.15	166.513	168.86	39.81
27-08-2004	158	166	158	162	2164500	159.58	153.01	166.407	168.645	45.44
30-08-2004	162	166	162	164	1372500	160.72	152.91	166.34	168.44	48.06
31-08-2004	164	166	160	164	482000	161.9	152.87	166.26	168.235	48.06
01-09-2004	164	172	164	170	8422500	163.26	152.83	166.093	168.11	55.49
02-09-2004	172	174	168	172	9146000	164.66	152.77	165.833	168.015	57.67
03-09-2004	170	172	170	170	2117000	165.96	152.71	165.533	167.91	54.79
06-09-2004	168	174	168	174	1148500	167.34	152.65	165.327	167.86	59.18
07-09-2004	174	178	174	176	12181500	168.82	152.67	165.133	167.92	61.21
08-09-2004	178	180	176	176	6853000	170.16	152.65	164.94	168.05	61.21
09-09-2004	176	176	164	172	8541000	171.38	152.63	164.787	168.11	54.88
10-09-2004	172	176	172	176	5041500	171.94	152.65	164.7	168.035	59.40
14-09-2004	178	178	174	174	3667500	172.18	152.65	164.6	168.015	56.36
15-09-2004	174	176	174	176	3684000	172.46	152.67	164.573	168.035	58.64
16-09-2004	174	174	174	174	373000	172.7	152.61	164.52	168.085	55.52
17-09-2004	174	174	172	174	1922000	172.32	152.53	164.48	168.115	55.52
21-09-2004	178	178	172	176	10986000	172.2	152.53	164.34	168.145	58.10
22-09-2004	176	176	172	172	545000	171.9	152.47	164.173	168.165	51.63
23-09-2004	172	176	172	176	2743000	171.86	152.45	164.047	168.235	56.81
24-09-2004	174	176	174	176	301500	171.86	152.45	163.92	168.335	56.81
27-09-2004	174	176	172	172	1046000	171.86	152.41	163.767	168.445	50.54
28-09-2004	170	172	170	172	900500	171.56	152.41	163.6	168.555	50.54
29-09-2004	170	174	170	174	235500	171.44	152.45	163.433	168.655	53.51
30-09-2004	174	174	170	170	319000	171.32	152.47	163.213	168.695	47.37
01-10-2004	170	176	170	176	4226000	171.36	152.67	162.993	168.745	55.60
04-10-2004	176	182	176	178	16035000	171.4	152.99	162.88	168.67	57.96
05-10-2004	180	182	176	178	12861500	171.28	153.38	162.74	168.615	57.96
06-10-2004	180	180	178	178	2187500	171.2	153.93	162.613	168.595	57.96
07-10-2004	178	178	176	178	247000	171.24	154.44	162.46	168.55	57.96
08-10-2004	178	178	174	178	1776500	171.2	154.85	162.28	168.505	57.96
11-10-2004	180	180	176	176	1605000	171.2	155.28	162.087	168.465	53.82
12-10-2004	176	178	174	174	1492000	171.24	155.75	161.88	168.425	49.97
13-10-2004	178	178	176	176	191000	171.4	156.38	161.687	168.395	53.55
14-10-2004	174	182	174	180	5967500	171.68	157.07	161.52	168.385	59.75
15-10-2004	180	180	178	180	930000	171.92	157.66	161.353	168.405	59.75
18-10-2004	178	178	176	178	366000	172.04	158.17	161.24	168.455	55.46
19-10-2004	178	178	176	178	967000	172.16	158.7	161.087	168.495	55.46
20-10-2004	174	176	172	176	1522500	172.28	159.25	160.92	168.485	51.19
21-10-2004	168	172	168	172	160000	172.4	159.76	160.767	168.475	43.92
22-10-2004	170	176	170	174	371500	172.52	160.27	160.653	168.485	47.90
25-10-2004	170	170	170	170	12500	172.48	160.76	160.527	168.485	41.54
26-10-2004	170	170	170	170	51500	172.48	161.23	160.413	168.475	41.54
27-10-2004	172	172	172	172	285000	172.48	161.72	160.36	168.495	45.72
28-10-2004	172	174	172	174	720500	172.56	162.23	160.32	168.515	49.60
29-10-2004	174	176	172	176	1232500	172.68	162.78	160.247	168.525	53.20
01-11-2004	174	174	172	174	847500	172.8	163.31	160.18	168.505	49.40
02-11-2004	174	178	174	178	8340000	173.04	163.86	160.153	168.525	56.15
03-11-2004	178	178	174	176	570000	173.24	164.43	160.127	168.525	52.39
04-11-2004	176	176	172	172	2349500	173.44	165	160.1	168.475	45.78
05-11-2004	172	172	172	172	168000	173.68	165.61	160.087	168.425	45.78
08-11-2004	170	170	170	170	179000	173.92	166.2	160.073	168.365	42.66
09-11-2004	174	178	172	172	9981000	174.12	166.85	160.047	168.335	46.58
10-11-2004	176	191	176	191	36619000	174.66	167.69	160.16	168.42	68.57
11-11-2004	191	199	187	197	30186500	175.32	168.61	160.353	168.525	72.43
12-11-2004	201	201	193	197	15399500	175.86	169.56	160.507	168.535	72.43
22-11-2004	195	195	189	191	486500	176.24	170.45	160.593	168.435	63.40
23-11-2004	189	193	189	193	873500	176.7	171.33	160.707	168.325	64.97
24-11-2004	193	197	191	191	6251500	177.04	172.19	160.78	168.255	62.10
25-11-2004	193	193	191	193	1706000	177.38	173.1	160.907	168.195	63.82
26-11-2004	193	195	193	193	735500	177.72	173.94	161.007	168.135	63.82
29-11-2004	195	195	191	191	1060000	178.1	174.74	161.12	168.115	60.63
30-11-2004	193	193	191	193	1587500	178.44	175.19	161.247	168.135	62.64
01-12-2004	193	193	193	193	1107500	178.82	175.5	161.373	168.155	62.64
02-12-2004	195	199	193	193	6285000	179.16	175.81	161.5	168.22	62.64
03-12-2004	195	197	193	193	3734500	179.54	176.12	161.587	168.275	62.64
06-12-2004	193	193	193	193	83000	179.92	176.12	161.66	168.34	62.64
07-12-2004	193	195	193	193	955500	180.26	176.23	161.773	168.32	62.64
08-12-2004	195	195	193	193	1565500	180.68	176.29	161.873	168.3	62.64
09-12-2004	191	191	184	187	1082500	180.9	176.38	161.933	168.26	49.83
10-12-2004	182	184	178	182	428500	181.02	176.44	161.973	168.195	42.10
13-12-2004	178	182	178	182	292000	181.22	176.54	162.013	168.13	42.10
14-12-2004	182	182	176	178	843000	181.34	176.45	162.053	168.035	36.80
15-12-2004	182	182	180	180	250000	181.46	176.45	162.12	167.94	40.81
16-12-2004	180	182	180	182	410000	181.7	176.51	162.213	167.835	44.60
17-12-2004	182	187	182	184	352500	181.86	176.61	162.4	167.71	48.17
20-12-2004	182	182	182	182	215000	181.94	176.67	162.64	167.645	45.04
21-12-2004	180	180	180	180	5000	181.98	176.63	162.913	167.55	42.10
22-12-2004	182	182	178	178	3251500	181.98	176.59	163.28	167.455	39.33
23-12-2004	178	182	178	178	1278000	181.98	176.61	163.62	167.34	39.33
27-12-2004	180	180	180	180	7500	182.02	176.61	163.907	167.215	43.63
28-12-2004	180	180	180	180	50000	182.1	176.65	164.22	167.09	43.63
29-12-2004	180	180	178	178	125000	182.18	176.71	164.56	166.955	40.32
30-12-2004	180	193	178	193	2677000	182.52	176.96	165.093	166.895	63.00
03-01-2005	184	184	184	184	30000	182.6	177.14	165.58	166.79	50.58
04-01-2005	184	193	184	193	2304500	182.86	177.39	166.06	166.73	59.24
05-01-2005	193	193	189	189	1075000	183.08	177.56	166.473	166.7	54.65
06-01-2005	184	189	184	189	146000	183.3	177.73	166.9	166.64	54.65
07-01-2005	187	191	187	189	979000	183.56	177.92	167.353	166.58	54.65
10-01-2005	187	189	184	184	969500	183.8	178.1	167.773	166.525	48.77
11-01-2005	184	187	180	182	1499500	183.96	178.24	168.167	166.48	46.60
12-01-2005	184	184	180	180	110500	184.16	178.32	168.56	166.435	44.48
13-01-2005	184	189	184	189	1158000	184.54	178.51	169	166.445	54.52
14-01-2005	184	189	182	182	325000	184.74	178.61	169.393	166.455	47.35
17-01-2005	187	187	182	182	90000	184.9	178.73	169.787	166.465	47.35
18-01-2005	182	182	178	178	491000	184.94	178.81	170.167	166.42	43.55
19-01-2005	180	184	180	184	277500	185.14	178.97	170.587	166.42	50.03
20-01-2005	182	184	180	180	1017500	185.18	179.11	170.967	166.41	46.22
24-01-2005	180	182	178	178	322500	185.22	179.23	171.36	166.4	44.40
25-01-2005	180	180	180	180	231000	185.38	179.41	171.793	166.42	46.66
26-01-2005	182	182	176	178	1957500	185.5	179.59	172.24	166.44	44.70
27-01-2005	180	180	176	176	1547000	185.62	179.77	172.673	166.46	42.77
28-01-2005	178	178	174	174	1442500	185.66	179.89	173.12	166.45	40.87
31-01-2005	174	176	174	174	1930500	185.32	179.99	173.567	166.45	40.87
01-02-2005	174	176	174	174	201000	184.86	180.09	174.027	166.48	40.87
02-02-2005	174	176	174	174	307000	184.4	180.13	174.507	166.48	40.87
03-02-2005	174	174	172	174	407500	184.06	180.15	174.987	166.46	40.87
04-02-2005	174	174	174	174	221500	183.68	180.19	175.447	166.45	40.87
07-02-2005	174	176	172	176	1431500	183.38	180.21	175.92	166.43	44.71
08-02-2005	176	182	174	178	5195500	183.08	180.23	176.427	166.45	48.32
11-02-2005	182	182	178	178	2752000	182.78	180.25	176.887	166.45	48.32
14-02-2005	178	178	174	174	1737500	182.44	180.27	177.307	166.45	41.96
15-02-2005	174	174	172	174	3303500	182.06	180.25	177.48	166.45	41.96
16-02-2005	174	178	172	172	2830500	181.64	180.23	177.547	166.44	38.99
17-02-2005	176	178	176	176	1552000	181.3	180.23	177.64	166.45	47.07
18-02-2005	176	182	176	176	7303500	180.96	180.25	177.733	166.43	47.07
21-02-2005	180	180	176	180	2603000	180.7	180.31	177.647	166.42	54.12
22-02-2005	180	182	176	176	2719000	180.36	180.31	177.607	166.42	47.33
23-02-2005	176	178	176	176	2026500	180.02	180.35	177.533	166.41	47.33
24-02-2005	178	178	174	176	1965500	179.8	180.35	177.52	166.4	47.33
25-02-2005	174	174	170	170	4492000	179.56	180.29	177.48	166.37	38.32
28-02-2005	172	172	168	170	1384500	179.32	180.27	177.467	166.34	38.32
01-03-2005	172	174	172	174	842000	179.24	180.29	177.38	166.35	46.23
02-03-2005	172	176	170	172	2576000	179.08	180.27	177.327	166.36	43.25
03-03-2005	174	189	174	184	17219500	179.12	180.41	177.38	166.44	59.96
04-03-2005	184	187	174	174	8771500	178.92	180.39	177.38	166.53	47.43
07-03-2005	178	180	176	176	1840000	178.8	180.37	177.38	166.68	49.69
08-03-2005	176	184	174	180	9205500	178.8	180.39	177.353	166.885	53.96
09-03-2005	182	184	178	184	3249000	178.92	180.45	177.367	167.19	57.82
10-03-2005	182	195	182	189	17040500	179.14	180.56	177.453	167.5	62.10
14-03-2005	189	199	187	193	19637000	179.4	180.71	177.54	167.78	65.14
15-03-2005	197	199	193	195	6529000	179.7	180.9	177.667	168.09	66.58
16-03-2005	197	199	191	191	6438000	179.96	181.07	177.793	168.41	61.13
17-03-2005	191	193	189	189	2103500	179.88	181.2	177.933	168.79	58.54
18-03-2005	189	246	189	244	58259500	181.08	181.84	178.453	169.455	81.59
21-03-2005	246	316	246	266	105439500	182.54	182.7	179.107	170.18	85.15
23-03-2005	266	303	266	303	55523500	184.82	183.95	179.98	171.06	89.00
24-03-2005	303	316	287	287	60773000	186.78	185.04	180.747	171.87	79.41
28-03-2005	287	299	258	258	13966000	188.16	185.86	181.333	172.555	65.62
29-03-2005	254	266	242	258	11117500	189.64	186.72	181.947	173.24	65.62
30-03-2005	258	279	254	266	24904500	191.32	187.64	182.6	173.955	67.43
31-03-2005	271	279	262	266	8076500	193.04	188.6	183.227	174.68	67.43
01-04-2005	271	275	266	266	5246000	194.58	189.56	183.867	175.395	67.43
04-04-2005	258	262	254	254	649000	196.02	190.38	184.413	176.05	61.37
05-04-2005	250	254	238	246	1911000	197.3	191.1	184.92	176.665	57.66
06-04-2005	246	254	246	254	898000	198.82	191.88	185.48	177.33	60.25
07-04-2005	254	254	250	254	2469500	200.22	192.68	186.053	177.995	60.25
08-04-2005	254	258	254	254	1460500	201.7	193.44	186.64	178.65	60.25
11-04-2005	254	254	250	250	439000	203.14	194.18	187.2	179.305	58.03
12-04-2005	246	250	246	250	541000	204.54	194.96	187.787	179.98	58.03
13-04-2005	254	283	254	271	12371000	206.4	195.95	188.527	180.78	65.72
14-04-2005	271	275	262	266	4842000	208.2	196.91	189.247	181.555	62.77
15-04-2005	262	266	258	262	1827500	209.96	197.81	189.913	182.33	60.43
18-04-2005	254	254	242	250	3920000	211.48	198.4	190.487	183.045	53.95
19-04-2005	258	262	250	250	3465000	213	198.93	191.06	183.77	53.95
20-04-2005	258	258	250	250	2210000	214.52	199.46	191.593	184.51	53.95
21-04-2005	246	250	238	242	1205000	215.88	199.97	192.06	185.21	49.52
25-04-2005	238	238	217	225	1145000	216.9	200.29	192.427	185.81	41.70
26-04-2005	234	238	221	230	6400500	217.98	200.68	192.8	186.435	44.48
27-04-2005	230	234	225	230	916000	219.02	201.05	193.16	187.075	44.48
28-04-2005	234	242	230	230	1878500	220.06	201.42	193.52	187.68	44.48
29-04-2005	230	230	225	225	387000	221.08	201.76	193.873	188.25	41.98
22-06-2005	246	271	246	262	8484000	222.84	202.45	194.447	188.82	59.92
23-06-2005	266	266	254	254	1573000	224.48	203.06	194.98	189.28	55.90
24-06-2005	250	254	246	246	583500	225.88	203.59	195.447	189.7	52.13
27-06-2005	246	254	242	246	2571000	227.28	204.12	195.927	190.12	52.13
28-06-2005	250	258	250	254	3407500	228.76	204.73	196.46	190.425	55.60
29-06-2005	258	275	258	262	6835000	230.48	205.42	197.033	190.825	58.82
30-06-2005	262	262	254	254	199500	232.04	206.03	197.58	191.16	54.56
01-07-2005	254	262	254	262	511000	233.76	206.78	198.153	191.58	57.85
04-07-2005	258	258	254	254	264500	235.44	207.5	198.673	191.97	53.67
05-07-2005	254	258	250	250	390000	237.04	208.18	199.193	192.36	51.66
06-07-2005	250	250	242	242	177500	238.4	208.82	199.66	192.635	47.80
07-07-2005	246	246	238	238	364500	239.72	209.4	200.087	192.925	45.95
08-07-2005	238	246	238	246	704500	240.96	210.04	200.593	193.275	50.11
11-07-2005	246	246	242	242	27500	242.32	210.62	201.033	193.615	48.11
12-07-2005	246	254	246	246	706000	243.72	211.26	201.487	193.965	50.24
13-07-2005	250	254	250	250	413000	245.12	211.96	201.967	194.295	52.35
14-07-2005	250	250	246	250	57500	246.44	212.68	202.447	194.635	52.35
15-07-2005	246	246	242	242	340000	247.5	213.32	202.873	194.965	47.67
18-07-2005	242	242	242	242	25000	248.48	213.94	203.3	195.275	47.67
19-07-2005	242	246	242	242	434500	249.42	214.56	203.74	195.605	47.67
20-07-2005	242	246	234	234	765500	250.28	215.12	204.14	195.915	42.88
21-07-2005	242	242	242	242	795000	251.34	215.61	204.58	196.285	48.46
22-07-2005	246	246	242	242	300000	251.3	216.19	204.993	196.665	48.46
25-07-2005	238	242	238	242	16500	250.82	216.68	205.407	197.035	48.46
26-07-2005	242	250	242	246	730500	249.68	217.25	205.86	197.405	51.42
27-07-2005	246	258	242	246	4495000	248.86	217.82	206.313	197.775	51.42
28-07-2005	250	250	246	246	711000	248.62	218.39	206.78	198.155	51.42
29-07-2005	246	246	246	246	247500	248.38	219.01	207.273	198.555	51.42
01-08-2005	242	246	242	242	507500	247.9	219.61	207.727	198.925	47.73
02-08-2005	242	246	242	242	1926500	247.42	220.23	208.207	199.275	47.73
03-08-2005	246	246	238	238	840000	246.86	220.72	208.66	199.615	44.06
04-08-2005	242	242	238	238	951000	246.54	221.28	209.1	199.945	44.06
05-08-2005	238	246	238	238	1221000	246.38	221.84	209.527	200.285	44.06
08-08-2005	242	242	238	238	1132000	246.06	222.44	209.94	200.625	44.06
09-08-2005	238	238	234	234	649500	245.66	222.94	210.34	200.955	39.94
10-08-2005	234	238	225	230	8396500	245.18	223.44	210.687	201.275	36.28
11-08-2005	230	230	217	217	2013500	244.52	223.83	210.96	201.53	27.47
12-08-2005	217	217	205	205	2233500	243.62	224.08	211.18	201.745	22.13
15-08-2005	205	205	189	193	2792500	242.06	224.23	211.32	201.91	18.30
16-08-2005	193	197	187	187	864000	240.48	224.34	211.433	202.055	16.74
18-08-2005	187	187	164	170	2558000	238.64	224.3	211.42	202.095	13.28
19-08-2005	170	170	156	156	1312000	236.76	224.12	211.187	202.055	11.23
22-08-2005	156	156	148	156	641000	234.88	223.94	210.913	202.015	11.23
23-08-2005	160	160	148	148	398500	232.84	223.68	210.587	201.905	10.18
24-08-2005	137	143	127	133	2363500	230.66	223.27	210.2	201.71	8.57
25-08-2005	133	148	133	146	5255500	229.08	222.99	209.887	201.59	20.33
26-08-2005	143	146	137	141	4163500	227.3	222.64	209.553	201.425	19.30
29-08-2005	135	137	117	121	3776000	225.12	222.07	209.073	201.15	15.85
30-08-2005	100	135	100	131	6276500	223.14	221.6	208.66	200.925	23.24
31-08-2005	135	150	135	143	4706500	221.5	221.29	208.34	200.78	31.07
01-09-2005	139	141	131	141	1463000	219.08	220.96	207.993	200.605	30.51
05-09-2005	137	137	137	137	110000	216.74	220.61	207.62	200.42	29.38
06-09-2005	139	139	137	137	275000	214.56	220.22	207.247	200.225	29.38
07-09-2005	137	137	133	137	625000	212.38	219.83	206.873	200.04	29.38
08-09-2005	141	141	139	139	737000	210.08	219.42	206.513	199.865	30.98
09-09-2005	141	146	139	143	1192500	207.7	219.09	206.18	199.7	34.21
12-09-2005	148	152	143	152	1498500	205.66	218.85	205.907	199.6	40.89
13-09-2005	152	154	143	146	2626000	203.34	218.55	205.633	199.45	38.11
14-09-2005	143	143	141	143	607500	201.12	218.28	205.373	199.285	36.77
15-09-2005	139	139	139	139	761000	198.9	217.97	205.087	199.12	34.99
16-09-2005	137	137	137	137	187500	196.8	217.6	204.813	198.945	34.10
19-09-2005	137	137	135	135	364500	194.74	217.23	204.513	198.75	33.20
20-09-2005	133	133	129	131	239000	192.44	216.7	204.173	198.555	31.40
21-09-2005	129	129	127	127	230000	190.14	216.23	203.793	198.31	29.67
22-09-2005	123	123	121	121	436500	187.64	215.68	203.387	198.025	27.25
23-09-2005	123	127	123	123	526500	185.1	215.11	203.007	197.75	29.32
26-09-2005	127	127	125	125	169000	182.6	214.52	202.653	197.485	31.42
27-09-2005	127	127	123	127	116000	180.3	213.9	202.313	197.23	33.55
28-09-2005	125	125	123	123	225500	177.92	213.2	201.933	196.955	31.45
29-09-2005	121	135	119	131	639500	175.7	212.56	201.607	196.73	39.61
30-09-2005	131	135	131	131	365000	173.64	211.96	201.293	196.515	39.61
03-10-2005	127	131	127	131	15000	171.42	211.38	200.88	196.29	39.61
04-10-2005	131	133	131	133	297500	169.24	210.27	200.54	196.055	41.77
05-10-2005	131	143	131	133	2543500	167.06	208.94	200.14	195.82	41.77
06-10-2005	131	133	131	133	49500	164.8	207.24	199.767	195.595	41.77
07-10-2005	129	129	127	127	127500	162.42	205.64	199.353	195.34	36.83
10-10-2005	123	127	123	123	477000	159.96	204.29	198.913	195.075	33.94
11-10-2005	123	125	121	123	710500	157.5	202.94	198.507	194.83	33.94
12-10-2005	121	121	119	121	346500	155.08	201.49	198.1	194.565	32.47
13-10-2005	121	121	119	119	389500	152.62	200.02	197.693	194.31	31.02
14-10-2005	121	121	117	119	484500	150.24	198.55	197.227	194.055	31.02
17-10-2005	119	119	119	119	32500	147.86	197.2	196.807	193.79	31.02
18-10-2005	117	119	117	119	35500	145.48	195.93	196.387	193.515	31.02
19-10-2005	121	121	117	117	615000	143.06	194.56	195.98	193.22	29.26
20-10-2005	119	119	119	119	250000	140.76	193.21	195.547	192.945	33.33
21-10-2005	119	119	117	117	246500	138.5	191.84	195.127	192.64	31.39
24-10-2005	115	119	115	119	300500	136.54	190.53	194.733	192.355	35.44
25-10-2005	117	117	117	117	25000	134.78	189.2	194.313	192.08	33.32
26-10-2005	117	117	115	117	210000	133.26	187.66	193.907	191.805	33.32
27-10-2005	117	117	113	113	5500	131.78	186.13	193.487	191.52	29.26
28-10-2005	113	117	113	115	175500	130.68	184.66	193.093	191.235	33.62
31-10-2005	115	115	113	113	375000	129.82	183.29	192.687	190.845	31.53
01-11-2005	113	113	113	113	25000	128.96	181.92	192.28	190.425	31.53
10-11-2005	111	113	111	113	349000	128.26	180.55	191.873	190.005	31.53
14-11-2005	107	107	107	107	247000	127.74	179.2	191.427	189.585	25.56
15-11-2005	105	107	102	105	98500	126.92	178	190.967	189.145	23.94
16-11-2005	105	105	102	102	96500	126.14	176.72	190.473	188.7	21.71
17-11-2005	102	102	98	100	148000	125.72	175.42	189.953	188.235	20.35
18-11-2005	109	113	105	111	505500	125.32	174.23	189.507	187.825	41.91
21-11-2005	113	113	109	109	279500	124.64	173.07	189.073	187.415	39.80
22-11-2005	109	109	109	109	52500	124	171.54	188.64	186.995	39.80
23-11-2005	107	107	105	105	512500	123.36	170.05	188.193	186.555	35.64
24-11-2005	107	113	107	111	7047500	122.84	168.7	187.76	186.145	44.94
25-11-2005	113	117	113	115	2899000	122.4	167.39	187.353	185.755	50.11
28-11-2005	113	113	111	111	390000	121.84	165.96	186.893	185.345	45.51
29-11-2005	115	115	113	113	969000	121.24	164.47	186.473	184.945	48.08
30-11-2005	115	117	113	115	1547500	120.5	163.08	186.067	184.555	50.59
01-12-2005	115	119	115	117	4079500	119.92	161.63	185.673	184.205	53.03
02-12-2005	119	121	117	117	2761000	119.4	160.26	185.32	183.88	53.03
05-12-2005	119	119	117	117	1007000	118.96	158.93	184.967	183.555	53.03
06-12-2005	119	119	117	117	403500	118.56	157.68	184.587	183.25	53.03
07-12-2005	119	127	119	127	2010000	118.4	156.57	184.287	182.985	64.76
08-12-2005	123	129	123	125	2792500	118.28	155.36	183.893	182.7	61.45
09-12-2005	125	125	121	123	220500	118.2	154.17	183.553	182.395	58.25
12-12-2005	125	127	125	125	458000	118.28	152.96	183.213	182.11	60.47
13-12-2005	125	133	125	131	1963500	118.44	151.77	182.887	181.865	66.26
14-12-2005	133	133	129	131	1325000	118.56	150.58	182.533	181.63	66.26
15-12-2005	131	131	127	131	750500	118.64	149.47	182.147	181.395	66.26
16-12-2005	131	131	131	131	260500	118.8	148.36	181.733	181.15	66.26
19-12-2005	129	131	129	131	300000	118.8	147.25	181.307	180.905	66.26
20-12-2005	131	133	127	127	1364000	118.72	146.18	180.88	180.65	58.05
21-12-2005	127	127	127	127	25000	118.64	145.03	180.467	180.32	58.05
22-12-2005	127	129	127	129	82500	118.56	143.9	179.7	180.045	60.86
23-12-2005	129	129	127	127	104000	118.44	142.75	178.773	179.715	56.76
27-12-2005	125	127	125	127	82500	118.32	141.56	177.6	179.405	56.76
28-12-2005	125	125	125	125	5000	118.28	140.35	176.52	179.085	52.65
29-12-2005	125	125	123	123	1087000	118.28	139.12	175.62	178.755	48.84
02-01-2006	123	125	123	125	120000	118.32	137.91	174.733	178.46	52.54
03-01-2006	127	135	127	131	3085000	118.52	136.8	173.833	178.205	61.53
04-01-2006	135	137	133	133	1603000	118.8	135.71	172.947	177.97	63.97
05-01-2006	133	135	133	135	2016500	119.12	134.68	172.073	177.7	66.29
06-01-2006	135	141	135	135	9552500	119.44	133.65	171.28	177.465	66.29
09-01-2006	139	141	137	141	1325500	119.88	132.68	170.58	177.26	72.44
11-01-2006	143	143	137	143	3997500	120.4	131.73	169.84	177.085	74.13
12-01-2006	146	174	141	174	19387000	121.5	131.13	169.307	177.035	87.23
13-01-2006	174	189	172	180	21746000	122.76	130.63	168.813	177.035	88.45
16-01-2006	180	184	166	168	7226500	123.74	130.14	168.267	176.985	73.36
17-01-2006	166	168	158	162	6469000	124.64	129.71	167.68	176.895	67.19
18-01-2006	160	168	160	162	4336500	125.54	129.4	166.953	176.815	67.19
19-01-2006	164	172	164	170	8570000	126.68	129.23	166.313	176.785	70.97
20-01-2006	172	176	168	170	4436000	127.78	129.23	165.7	176.765	70.97
23-01-2006	166	174	164	170	6675000	128.92	129.37	165.167	176.745	70.97
24-01-2006	172	182	168	182	12255500	130.3	129.63	164.713	176.785	76.12
25-01-2006	184	184	180	180	10023500	131.64	129.95	164.247	176.815	73.77
26-01-2006	182	182	176	180	3348500	133.1	130.42	163.833	176.845	73.77
27-01-2006	182	193	180	184	21036000	134.68	130.8	163.56	176.895	75.52
30-01-2006	184	187	178	182	9880500	136.28	131.21	163.24	176.925	72.90
01-02-2006	182	189	182	184	4690500	137.96	131.84	162.933	176.955	73.88
02-02-2006	187	191	180	187	10884500	139.48	132.4	162.647	177	75.31
03-02-2006	184	184	182	184	2995500	140.98	132.81	162.373	177.05	71.10
06-02-2006	184	189	182	182	9530000	142.44	133.22	161.84	177.09	68.36
07-02-2006	184	187	182	182	6426000	143.98	133.67	161.36	177.14	68.36
08-02-2006	184	184	176	178	6944000	145.32	134.08	160.907	177.15	62.74
09-02-2006	178	178	168	172	9274000	146.46	134.43	160.413	177.13	55.39
10-02-2006	170	176	170	170	1755500	147.64	134.74	159.853	177.08	53.15
13-02-2006	170	170	168	170	1164000	148.78	135.01	159.24	177.05	53.15
14-02-2006	168	172	166	172	6610500	149.92	135.21	158.693	177.03	55.24
15-02-2006	172	176	170	174	14468000	151.06	135.49	158.107	177.02	57.30
16-02-2006	174	176	172	172	4536000	152.16	135.78	157.56	177.03	54.60
17-02-2006	174	174	172	172	1008000	153.26	136.11	157.04	177.04	54.60
20-02-2006	170	172	170	170	921500	154.32	136.44	156.56	177.02	51.77
21-02-2006	170	170	170	170	344000	155.18	136.79	156.107	177.01	51.77
22-02-2006	170	172	164	168	2515000	156.04	137.16	155.587	176.93	48.83
23-02-2006	168	170	166	170	1577000	156.98	137.59	155.107	176.91	51.78
24-02-2006	166	168	166	166	185000	157.8	138.04	154.573	176.86	46.06
27-02-2006	168	170	168	170	942500	158.58	138.51	154.04	176.81	51.79
28-02-2006	172	174	172	172	587500	159.4	138.98	153.52	176.75	54.40
01-03-2006	170	174	170	174	1302500	160.26	139.45	153.067	176.675	56.91
02-03-2006	172	174	172	174	681000	161.12	139.96	152.613	176.58	56.91
03-03-2006	174	174	172	174	600500	161.98	140.39	152.16	176.475	56.91
06-03-2006	172	176	172	176	281000	162.96	140.84	151.773	176.4	59.68
07-03-2006	172	172	170	170	310500	163.82	141.23	151.293	176.305	49.41
08-03-2006	168	170	168	170	322500	164.64	141.6	150.813	175.935	49.41
09-03-2006	176	176	168	168	209500	165.46	141.95	150.32	175.445	46.33
10-03-2006	168	168	168	168	52500	166.28	142.3	149.8	174.77	46.33
13-03-2006	172	172	166	168	366000	167.14	142.71	149.28	174.175	46.33
14-03-2006	168	168	168	168	18500	168.04	143.16	148.76	173.725	46.33
15-03-2006	168	170	168	170	35000	168.94	143.63	148.253	173.285	50.48
16-03-2006	174	174	170	172	1763000	169.76	144.14	147.787	172.815	54.29
17-03-2006	174	174	172	172	1239000	170.54	144.67	147.32	172.345	54.29
20-03-2006	174	182	174	182	8558500	171.48	145.3	146.947	171.925	68.40
21-03-2006	182	184	180	180	18559500	172.38	145.91	146.56	171.555	64.13
22-03-2006	180	184	178	180	13642000	173.16	146.52	146.173	171.225	64.13
23-03-2006	182	182	178	180	1682000	173.9	147.15	145.787	170.855	64.13
24-03-2006	182	187	180	182	20737000	174.06	147.78	145.44	170.495	66.72
27-03-2006	182	182	178	182	3426500	174.1	148.43	145.12	170.135	66.72
28-03-2006	182	184	178	180	5101000	174.34	149.04	144.873	169.785	61.57
29-03-2006	180	180	178	178	981000	174.66	149.65	144.693	169.425	56.84
03-04-2006	180	182	164	168	22477500	174.78	150.16	144.527	168.91	40.21
04-04-2006	168	168	141	146	72693500	174.3	150.49	144.253	168.31	23.75
05-04-2006	148	160	148	158	43963000	174.06	150.92	144.173	167.79	38.53
06-04-2006	160	168	160	166	53769500	173.98	151.45	144.24	167.37	46.04
07-04-2006	166	166	162	162	16373500	173.58	151.94	144.28	166.93	43.20
11-04-2006	162	162	154	158	8098500	173.14	152.39	144.347	166.47	40.51
12-04-2006	158	160	156	156	14261000	172.66	152.88	144.5	166.04	39.19
13-04-2006	156	160	156	160	12161000	172.18	153.43	144.593	165.715	43.17
17-04-2006	158	164	158	160	10454500	171.74	154.01	144.72	165.365	43.17
18-04-2006	162	166	162	162	28428000	171.3	154.63	144.993	165.025	45.24
19-04-2006	164	166	160	162	13352000	170.8	155.14	145.2	164.685	45.24
20-04-2006	164	172	162	170	161029500	170.52	155.75	145.38	164.41	53.18
21-04-2006	170	182	168	182	108640000	170.52	156.48	145.653	164.01	62.06
24-04-2006	182	182	176	180	40219000	170.48	157.23	145.94	163.64	60.01
25-04-2006	180	191	180	182	79664500	170.56	157.94	146.24	163.32	61.38
26-04-2006	184	187	180	182	31838000	170.76	158.61	146.54	163	61.38
27-04-2006	184	187	178	180	21675000	170.96	159.3	146.813	162.63	59.04
28-04-2006	180	187	176	187	32568000	171.3	160.04	147.107	162.255	64.19
01-05-2006	189	203	189	203	187398000	171.92	160.92	147.447	162	72.66
02-05-2006	205	215	205	213	143673500	172.7	161.88	147.893	161.755	76.42
03-05-2006	213	234	205	234	157817000	173.94	163.05	148.5	161.655	82.00
04-05-2006	234	246	230	234	138768000	175.18	164.22	149.133	161.575	82.00
05-05-2006	238	246	230	246	64336000	176.7	165.51	149.86	161.595	84.45
08-05-2006	250	266	250	266	116953500	178.62	166.9	150.733	161.735	87.49
09-05-2006	266	271	250	250	80294500	180.26	168.15	151.527	161.755	74.86
10-05-2006	262	287	258	287	171129500	182.6	169.79	152.593	161.98	81.51
11-05-2006	287	307	283	295	140119500	185.18	171.49	153.753	162.225	82.58
12-05-2006	287	295	279	279	121606500	187.36	172.97	154.793	162.37	73.41
15-05-2006	271	271	238	242	84670500	188.76	174.08	155.573	162.33	57.50
16-05-2006	242	250	209	250	116410000	190.28	175.27	156.393	162.37	59.54
17-05-2006	250	271	250	262	114454000	192.04	176.58	157.32	162.47	62.46
18-05-2006	246	246	230	234	86633000	193.24	177.61	158.007	162.43	52.89
19-05-2006	234	246	230	234	27257500	194.4	178.68	158.693	162.43	52.89
22-05-2006	234	234	193	193	46249500	194.86	179.34	159.107	162.185	41.97
23-05-2006	189	213	178	213	83670000	195.72	180.18	159.64	162.04	47.65
24-05-2006	213	225	209	213	49141500	196.62	181.04	160.173	161.895	47.65
29-05-2006	217	221	189	193	45949000	197.12	181.7	160.573	161.63	42.79
30-05-2006	193	197	187	191	18490500	197.58	182.36	161	161.355	42.33
31-05-2006	184	197	178	191	31349000	198.04	183.04	161.453	161.08	42.33
01-06-2006	195	197	182	182	11137500	198.28	183.61	161.847	160.76	40.06
02-06-2006	182	189	182	187	10501500	198.58	184.17	162.287	160.485	41.92
05-06-2006	189	189	184	184	2952000	198.82	184.68	162.72	160.195	41.10
06-06-2006	180	182	178	180	5021000	198.78	185.13	163.127	159.905	39.97
07-06-2006	178	182	176	182	13934500	198.82	185.6	163.547	159.625	40.84
08-06-2006	178	178	170	174	12849500	198.7	185.93	163.913	159.305	38.43
09-06-2006	174	191	170	189	17241500	198.88	186.39	164.393	159.06	44.99
12-06-2006	189	199	187	195	28545500	199.14	186.6	164.9	158.865	47.41
13-06-2006	189	193	180	180	11986000	199.1	186.6	165.32	158.615	42.40
14-06-2006	184	187	180	180	5233500	199.1	186.72	165.727	158.43	42.40
15-06-2006	182	189	178	178	13336000	199.1	186.88	166.133	158.295	41.71
16-06-2006	184	187	182	182	21091000	199.38	187.08	166.567	158.24	43.67
19-06-2006	182	189	180	184	14881500	200.14	187.22	167.04	158.225	44.66
20-06-2006	182	184	180	180	5221000	200.58	187.32	167.473	158.275	43.02
21-06-2006	182	182	178	178	6956000	200.82	187.4	167.907	158.385	42.19
22-06-2006	182	184	178	180	4010000	201.18	187.38	168.353	158.505	43.37
23-06-2006	178	180	176	180	990500	201.62	187.38	168.8	158.665	43.37
26-06-2006	180	180	176	178	1969000	202.06	187.36	169.273	158.89	42.37
27-06-2006	180	182	178	178	3021500	202.42	187.3	169.76	159.05	42.37
28-06-2006	176	178	172	172	2817000	202.66	187.2	170.227	159.205	39.20
29-06-2006	176	180	174	178	4052000	202.98	187.14	170.747	159.49	43.73
30-06-2006	184	187	178	180	8238000	203.34	187.07	171.207	159.735	45.19
03-07-2006	180	201	178	201	38613500	203.96	187.24	171.82	160.025	57.65
04-07-2006	205	211	203	205	43666500	204.42	187.47	172.46	160.345	59.54
05-07-2006	205	209	197	197	16429500	204.76	187.62	173.073	160.645	54.33
06-07-2006	193	203	193	199	22601500	205.1	187.83	173.66	160.955	55.38
07-07-2006	203	207	195	195	19577000	205.36	188.06	174.193	161.245	52.76
10-07-2006	193	201	193	195	15441500	205.66	188.31	174.753	161.525	52.76
11-07-2006	197	199	195	195	5471500	205.82	188.56	175.3	161.785	52.76
12-07-2006	199	199	191	195	5008000	205.66	188.79	175.833	162	52.76
13-07-2006	193	195	191	193	5160500	205.26	188.98	176.34	162.235	51.14
14-07-2006	189	189	182	184	7701000	204.26	189.1	176.787	162.44	44.49
17-07-2006	178	184	174	174	13209500	203.06	189.12	177.167	162.615	38.51
18-07-2006	174	178	174	176	13397000	201.66	189.18	177.56	162.81	40.24
19-07-2006	178	182	172	176	9437500	199.86	189.24	177.887	163.015	40.24
20-07-2006	180	189	180	189	31688500	198.64	189.45	178.313	163.305	50.70
21-07-2006	187	187	182	182	6795500	196.54	189.57	178.707	163.58	46.03
24-07-2006	182	184	180	182	9095000	194.28	189.73	179.087	163.885	46.03
25-07-2006	184	184	178	180	13663500	192.3	189.83	179.413	164.17	44.67
26-07-2006	180	180	178	180	6056500	191.06	189.91	179.74	164.445	44.67
27-07-2006	180	184	180	184	27940500	189.74	190.01	180.093	164.73	48.22
28-07-2006	184	184	180	182	4569000	188.14	190.09	180.433	165.025	46.61
31-07-2006	184	193	184	189	40718000	187.24	190.24	180.82	165.315	52.59
01-08-2006	191	195	189	195	30698500	186.46	190.43	181.273	165.635	57.04
02-08-2006	193	199	191	199	49847000	186.58	190.72	181.753	165.975	59.75
03-08-2006	199	201	189	189	46332000	186.1	190.91	182.153	166.255	51.08
04-08-2006	191	197	191	197	15237000	185.78	191.2	182.62	166.575	56.51
07-08-2006	199	209	197	205	126232000	186.02	191.57	183.14	166.935	61.16
08-08-2006	209	217	205	213	117146000	186.46	192.02	183.727	167.365	65.17
09-08-2006	209	221	209	217	51555000	186.98	192.51	184.353	167.835	67.00
10-08-2006	217	217	205	209	50754500	187.52	192.9	184.913	168.265	60.18
11-08-2006	209	217	209	213	39138500	188.04	193.31	185.46	168.725	62.25
14-08-2006	217	217	209	217	34001000	188.7	193.76	186.02	169.215	64.25
15-08-2006	217	221	213	217	10360000	189.44	194.11	186.567	169.705	64.25
16-08-2006	221	242	221	242	147012000	190.64	194.73	187.28	170.32	74.18
22-08-2006	242	246	234	246	70736000	192.08	195.39	187.98	170.955	75.36
23-08-2006	246	246	238	238	22241000	193.06	195.97	188.613	171.56	68.61
24-08-2006	238	242	234	234	48194500	193.84	196.49	189.013	172.135	65.45
25-08-2006	238	238	225	230	25526000	194.84	196.97	189.347	172.7	62.36
28-08-2006	230	234	225	230	26928500	195.84	197.47	189.76	173.255	62.36
29-08-2006	230	238	225	234	26376000	196.96	198.03	190.24	173.84	64.32
30-08-2006	238	246	230	234	50715500	198	198.69	190.72	174.425	64.32
31-08-2006	242	246	234	242	61239500	199.16	199.65	191.2	175.07	68.15
01-09-2006	242	242	238	242	20503000	200.4	200.49	191.68	175.705	68.15
04-09-2006	242	246	238	242	22046500	201.68	201.25	192.16	176.35	68.15
05-09-2006	242	246	234	238	34730000	202.84	202.01	192.533	176.975	63.87
06-09-2006	238	242	234	238	34210500	204	202.81	192.92	177.6	63.87
07-09-2006	234	242	234	234	25636000	205.12	203.59	193.28	178.235	59.53
08-09-2006	234	242	234	238	20339500	206.32	204.37	193.64	178.9	62.29
11-09-2006	234	234	221	230	27686500	207.48	205.07	193.96	179.54	54.31
12-09-2006	225	230	221	225	23910000	208.42	205.7	194.233	180.165	50.00
13-09-2006	230	234	225	225	15733500	209.32	206.33	194.487	180.735	50.00
14-09-2006	230	234	225	225	10730000	209.8	206.88	194.76	181.315	50.00
15-09-2006	225	238	225	238	27831000	210.46	207.44	195.133	181.96	60.24
18-09-2006	238	238	234	238	20794500	211.28	208.02	195.507	182.625	60.24
19-09-2006	238	238	234	234	35282500	211.98	208.54	195.88	183.24	56.14
20-09-2006	234	242	234	238	27953500	212.84	209.1	196.32	183.855	59.14
21-09-2006	238	242	234	242	17704000	213.78	209.72	196.8	184.51	61.94
22-09-2006	238	242	234	234	13887000	214.56	210.19	197.227	185.115	53.97
25-09-2006	234	234	230	234	2616500	215.34	210.5	197.64	185.71	53.97
26-09-2006	234	234	230	234	3861500	216.16	210.71	198.04	186.295	53.97
27-09-2006	234	242	234	238	31282000	217.24	210.75	198.48	186.9	57.39
28-09-2006	238	250	238	250	95367000	218.76	210.91	199	187.565	65.65
29-09-2006	250	258	250	250	74156000	220.24	210.95	199.533	188.23	65.65
02-10-2006	250	254	246	250	25438000	221.72	210.79	200.067	188.845	65.65
03-10-2006	250	258	246	258	47647500	223.1	210.87	200.667	189.51	70.42
04-10-2006	258	266	254	266	134266500	224.78	210.66	201.307	190.225	74.27
05-10-2006	271	271	258	258	70543000	226.3	210.29	201.92	190.89	65.14
06-10-2006	258	266	258	262	41072500	227.94	210.12	202.533	191.545	67.31
09-10-2006	262	262	254	258	18831500	229.5	210.28	203.107	192.18	63.09
10-10-2006	258	271	254	271	74595000	231.24	210.49	203.753	192.88	69.73
11-10-2006	271	275	262	266	52445000	232.92	210.53	204.367	193.555	64.89
12-10-2006	254	254	230	238	203148000	233.9	210.57	204.793	194.09	45.76
13-10-2006	242	250	238	250	73885000	235	210.73	205.287	194.705	52.26
16-10-2006	246	246	238	242	12321500	235.86	211.22	205.767	195.28	48.12
17-10-2006	242	242	238	238	14977000	236.84	211.47	206.22	195.825	46.15
18-10-2006	238	242	234	238	9657000	237.66	211.72	206.687	196.38	46.15
19-10-2006	238	238	234	238	26318000	238.32	212.17	207.153	196.935	46.15
20-10-2006	238	242	238	242	15301500	238.9	212.68	207.647	197.52	48.77
30-10-2006	242	250	242	246	25392500	239.48	213.23	208.167	198.135	51.31
31-10-2006	246	246	238	238	13905500	240.06	213.79	208.62	198.7	46.35
01-11-2006	242	242	238	242	10751000	240.64	214.34	209.087	199.255	49.01
02-11-2006	242	250	242	250	29579500	241.3	215	209.607	199.84	53.92
03-11-2006	250	258	250	258	38990500	242.12	215.78	210.113	200.455	58.25
06-11-2006	258	283	258	275	111401000	242.78	216.71	210.747	201.155	65.65
07-11-2006	279	283	266	271	54232000	243.28	217.68	211.353	201.805	62.83
08-11-2006	271	275	266	271	10202500	243.94	218.5	211.96	202.445	62.83
09-11-2006	275	283	275	283	20404500	244.92	219.38	212.633	202.99	67.66
10-11-2006	283	283	271	271	19385500	245.74	220.29	213.227	203.445	59.35
13-11-2006	271	271	266	271	12048000	246.56	221.2	213.833	203.96	59.35
14-11-2006	275	279	271	279	11436500	247.46	222.21	214.507	204.545	62.88
15-11-2006	275	275	271	275	14450500	248.28	223.14	215.22	205.11	60.07
16-11-2006	275	279	271	275	16470000	248.94	224.05	216.08	205.635	60.07
17-11-2006	279	291	279	291	54352500	249.92	225.16	216.967	206.24	66.92
20-11-2006	291	303	291	295	17059500	250.98	226.33	217.827	206.865	68.38
21-11-2006	295	316	295	312	44491500	252.46	227.65	218.827	207.515	73.69
22-11-2006	316	348	316	344	95779000	254.58	229.29	220.067	208.335	80.38
23-11-2006	353	373	353	361	55730000	257.12	231.12	221.433	209.24	82.87
24-11-2006	361	365	353	361	25124000	259.58	232.95	222.773	210.125	82.87
27-11-2006	349	349	324	344	25742500	261.86	234.67	224	210.935	72.23
28-11-2006	334	339	324	334	19077000	264.04	236.23	225.147	211.685	66.80
29-11-2006	334	344	324	329	30723000	266.12	237.72	226.26	212.395	64.21
30-11-2006	334	339	310	320	17541500	268.02	238.91	227.26	213.075	59.70
01-12-2006	320	339	320	334	90797000	269.94	240.2	228.273	213.835	63.94
04-12-2006	334	334	324	329	36880000	271.76	241.52	229.267	214.57	61.46
05-12-2006	329	369	329	364	154080000	274.36	243.17	230.48	215.5	70.19
06-12-2006	369	388	369	374	110434000	277.08	244.96	231.76	216.51	72.13
07-12-2006	374	393	364	393	118847500	280.1	246.94	233.18	217.625	75.41
08-12-2006	393	413	393	408	142804000	283.58	249.07	234.653	218.815	77.65
11-12-2006	408	408	379	379	50868500	286.48	250.91	235.827	219.85	65.29
12-12-2006	383	388	374	379	36568000	289.38	252.77	236.933	220.875	65.29
13-12-2006	379	408	379	383	185427000	292.28	254.76	237.927	221.93	66.15
14-12-2006	388	388	349	354	130675500	294.36	256.56	238.727	222.84	55.41
15-12-2006	364	379	364	374	75006000	296.84	258.54	239.58	223.86	60.21
18-12-2006	379	379	369	369	18849500	299.22	260.47	240.267	224.855	58.51
19-12-2006	369	379	354	364	90341000	301.34	262.22	241.027	225.835	56.79
20-12-2006	374	374	364	369	21667500	303.4	264.09	241.573	226.83	58.12
21-12-2006	369	369	364	369	10202000	305.62	265.96	242.067	227.845	58.12
22-12-2006	364	374	364	364	8383000	307.66	267.8	242.633	228.815	56.12
26-12-2006	369	369	359	364	4834000	309.78	269.64	243.447	229.775	56.12
27-12-2006	369	388	364	388	73071000	312.12	271.68	244.367	230.845	63.17
28-12-2006	393	398	374	374	53351000	314.28	273.6	245.113	231.845	57.38
02-01-2007	379	398	379	388	33651500	317.28	275.59	246.14	232.915	61.21
03-01-2007	393	403	388	388	31827500	320.04	277.52	247.167	233.975	61.21
04-01-2007	393	403	388	393	39478500	323.06	279.46	248.5	235.09	62.60
05-01-2007	393	408	388	398	61322500	326.26	281.55	249.733	236.23	63.99
08-01-2007	398	413	393	408	68173000	329.66	283.66	251.033	237.43	66.67
09-01-2007	413	418	388	398	66421500	332.86	285.59	252.4	238.58	61.73
10-01-2007	383	388	374	383	60968000	335.68	287.29	253.68	239.655	55.14
11-01-2007	383	388	369	374	24696000	338.24	288.86	254.9	240.685	51.58
12-01-2007	379	379	349	359	44356000	340.66	290.36	256.08	241.63	46.22
15-01-2007	364	393	364	393	47060000	343.68	292.16	257.453	242.735	57.10
16-01-2007	393	398	383	393	25304500	346.54	293.92	258.847	243.84	57.10
17-01-2007	393	393	383	388	6895500	349.14	295.63	260.233	244.87	55.19
18-01-2007	388	408	388	403	38745000	351.7	297.24	261.707	245.985	59.55
19-01-2007	403	403	393	398	18489500	354.24	298.76	263.2	247.075	57.54
22-01-2007	398	403	393	403	17725500	356.88	300.41	264.627	248.19	59.03
23-01-2007	403	403	383	398	12190000	359.18	302.05	265.98	249.27	56.88
24-01-2007	398	403	393	393	12144000	361.62	303.68	267.4	250.325	54.74
25-01-2007	393	398	379	383	19693000	363.86	305.21	268.753	251.34	50.63
26-01-2007	374	388	369	383	11802500	365.94	306.7	270.12	252.365	50.63
29-01-2007	388	393	383	393	19244000	368.3	308.29	271.527	253.49	54.58
30-01-2007	393	398	388	393	33417000	370.66	309.8	272.92	254.725	54.58
31-01-2007	393	403	388	393	35411500	372.7	311.31	274.34	255.9	54.58
01-02-2007	398	457	398	452	181694000	375.84	313.41	276.167	257.33	71.44
02-02-2007	457	457	433	442	66022000	378.44	315.45	277.913	258.73	66.91
05-02-2007	438	447	423	442	34267500	380.4	317.49	279.66	260.15	66.91
06-02-2007	442	452	438	442	49293000	382.02	319.57	281.42	261.58	66.91
07-02-2007	442	442	428	438	19818500	383.56	321.57	283.153	262.97	64.85
08-02-2007	428	433	423	428	20341500	385.24	323.55	284.86	264.31	59.90
09-02-2007	423	428	418	423	15562500	387.02	325.53	286.493	265.615	57.53
12-02-2007	418	418	398	403	17069000	388.5	327.31	287.98	266.82	49.16
13-02-2007	403	418	393	398	50833500	390.06	329.04	289.293	267.96	47.31
14-02-2007	398	403	383	383	55778000	391.04	330.49	290.48	268.965	42.17
15-02-2007	388	423	388	418	88904000	392.82	332.29	291.953	270.155	54.57
16-02-2007	418	423	403	408	16506500	393.7	334.03	293.347	271.285	51.19
19-02-2007	408	418	403	413	11212500	394.48	335.78	294.8	272.44	52.76
20-02-2007	413	413	403	413	15608500	394.88	337.49	296.253	273.605	52.76
21-02-2007	413	418	408	418	47176000	395.08	339.33	297.74	274.76	54.47
22-02-2007	418	442	418	433	69981500	396.16	341.32	299.327	275.91	59.22
23-02-2007	433	433	418	433	24732000	397.24	343.31	300.927	277.01	59.22
26-02-2007	428	428	418	423	12988000	398.04	345.16	302.52	277.955	54.80
27-02-2007	423	423	413	423	23091500	399.42	346.89	304.18	278.9	54.80
28-02-2007	388	413	383	413	34687000	400.2	348.52	305.76	279.735	50.43
01-03-2007	418	433	413	423	72668500	401.28	350.25	307.407	280.52	54.35
02-03-2007	423	428	418	423	17914000	402.46	351.9	308.967	281.385	54.35
05-03-2007	413	413	393	393	61055500	402.94	353.17	310.373	281.915	42.63
06-03-2007	403	413	403	408	25001500	403.72	354.67	311.88	282.48	48.60
07-03-2007	413	418	413	418	25654500	404.8	356.23	313.467	283.175	52.17
08-03-2007	418	428	418	423	24683500	405.98	357.88	315.087	284.08	53.90
09-03-2007	423	428	418	423	15580500	406.68	359.4	316.68	284.945	53.90
12-03-2007	423	428	418	423	5623500	407.66	360.97	318.287	285.75	53.90
13-03-2007	423	423	413	423	15984500	408.36	362.82	319.847	286.695	53.90
14-03-2007	408	423	403	418	10616000	408.96	364.5	321.333	287.615	51.40
15-03-2007	423	428	418	423	18399500	409.56	366.31	322.827	288.765	53.71
16-03-2007	423	428	413	418	13926500	409.96	368.11	324.353	289.79	51.10
20-03-2007	428	428	418	423	1767000	410.26	369.96	325.86	290.84	53.53
21-03-2007	423	438	423	428	30588000	410.86	371.86	327.347	292.015	55.89
22-03-2007	438	447	438	447	37827000	412.14	373.91	328.907	293.295	63.49
23-03-2007	447	477	447	472	62654500	414.1	376.17	330.607	294.7	70.66
26-03-2007	472	477	457	462	9409000	416.16	378.41	332.293	296.1	65.15
27-03-2007	457	467	452	457	5228500	417.44	380.56	333.92	297.45	62.53
28-03-2007	457	457	452	452	8090000	418.62	382.58	335.487	298.79	59.93
29-03-2007	447	467	442	462	13228500	420.1	384.62	337.12	300.2	63.22
30-03-2007	467	467	452	452	4018500	421.08	386.39	338.52	301.55	58.08
02-04-2007	457	482	457	472	54071500	422.56	388.4	340.027	303.04	64.33
03-04-2007	477	487	472	482	21441000	424.14	390.51	341.653	304.505	66.98
04-04-2007	487	492	462	462	22964000	425.42	392.3	343.173	305.84	57.74
05-04-2007	467	472	457	462	5047000	426.8	394.21	344.72	307.25	57.74
09-04-2007	457	472	457	462	2563500	428.38	396.12	346.267	308.66	57.74
10-04-2007	467	467	452	457	5323500	429.86	397.9	347.753	310.055	55.35
11-04-2007	462	472	462	462	10231000	431.24	399.77	349.273	311.455	57.26
12-04-2007	467	472	462	467	10532500	432.72	401.69	350.773	312.87	59.13
13-04-2007	472	472	467	467	4469500	434.2	403.45	352.273	314.305	59.13
16-04-2007	472	487	472	482	31019500	434.8	405.32	353.873	315.825	64.54
17-04-2007	487	492	482	492	16422000	435.8	407.12	355.567	317.385	67.62
18-04-2007	492	516	492	506	28994000	437.08	408.74	357.353	319.015	71.36
19-04-2007	506	511	487	497	19041000	438.18	410.1	359.107	320.61	66.07
20-04-2007	501	521	501	511	8993000	439.64	411.6	360.927	322.275	69.82
23-04-2007	516	526	501	501	19304500	441.1	413.17	362.733	323.92	64.35
24-04-2007	501	501	477	477	28635500	442.18	414.6	364.413	325.415	53.51
25-04-2007	477	497	467	467	42811500	443.46	415.98	366.027	326.85	49.76
26-04-2007	472	497	472	482	38473000	445.14	417.6	367.74	328.255	54.88
27-04-2007	482	482	477	477	1607000	447.02	419.03	369.333	329.615	52.94
30-04-2007	477	482	472	477	12894000	448.2	420.51	370.927	331.015	52.94
01-05-2007	472	472	452	462	24837500	449.28	421.49	372.447	332.33	47.15
02-05-2007	457	477	457	462	19798500	450.26	422.37	373.94	333.665	47.15
03-05-2007	462	472	462	462	5628000	451.24	423.06	375.407	335	47.15
04-05-2007	462	472	462	462	5752500	452.12	423.6	376.927	336.335	47.15
07-05-2007	467	477	462	462	6808500	452.7	424.43	378.447	337.67	47.15
08-05-2007	467	472	462	462	6969500	453.28	425.26	379.967	339.015	47.15
09-05-2007	462	462	452	452	9455000	453.86	425.95	381.393	340.355	42.33
10-05-2007	457	477	457	477	20667000	454.94	427.18	382.907	341.87	54.77
11-05-2007	472	472	457	457	9442500	455.82	428.01	384.287	343.275	46.19
14-05-2007	462	472	457	457	3339500	456.5	428.89	385.667	344.68	46.19
15-05-2007	462	462	452	452	1717500	457.08	429.77	386.96	345.995	44.18
16-05-2007	457	467	452	452	9961500	458.26	430.6	388.2	347.345	44.18
21-05-2007	452	457	447	452	3767000	459.14	431.43	389.493	348.695	44.18
22-05-2007	452	462	447	462	17957500	460.02	432.41	390.827	350.105	49.65
23-05-2007	462	477	457	467	38886000	460.9	433.44	392.22	351.54	52.17
24-05-2007	462	462	447	457	16767000	461.58	434.13	393.46	352.905	47.09
25-05-2007	452	457	447	452	2893500	462.16	434.91	394.7	354.255	44.74
28-05-2007	452	467	447	457	14868000	462.84	435.6	396.16	355.595	47.56
29-05-2007	462	487	457	487	31545500	464.22	436.59	397.74	357.055	60.54
30-05-2007	482	487	462	477	16050500	465.3	437.43	399.307	358.445	55.60
31-05-2007	482	487	472	472	9999500	466.38	438.17	400.867	359.86	53.26
04-06-2007	477	482	472	482	17368000	467.56	438.91	402.493	361.285	57.14
05-06-2007	477	477	462	467	5753000	468.34	439.6	404.02	362.595	50.38
06-06-2007	462	462	452	457	8180500	468.54	440.34	405.453	363.815	46.43
07-06-2007	457	467	457	462	24912500	468.34	441.22	406.893	365.04	48.60
08-06-2007	457	462	452	457	24866000	468.24	442.2	408.353	366.28	46.57
11-06-2007	462	472	457	467	30043500	468.44	442.94	409.853	367.55	50.98
12-06-2007	472	472	462	462	13904000	468.64	443.63	411.267	368.775	48.81
13-06-2007	457	457	452	457	2598000	468.54	444.32	412.593	369.975	46.67
14-06-2007	462	467	457	457	7049500	468.64	444.86	413.807	371.05	46.67
15-06-2007	462	462	457	457	4632000	468.34	445.45	415.047	372.105	46.67
18-06-2007	462	467	452	457	7212500	467.84	445.99	416.287	373.2	46.67
19-06-2007	457	457	452	452	6436000	467.64	446.53	417.413	374.29	44.08
20-06-2007	457	457	447	452	22861000	467.44	447.12	418.62	375.4	44.08
21-06-2007	447	452	447	452	5853500	467.24	447.81	419.827	376.51	44.08
22-06-2007	452	452	447	452	1071500	467.14	448.5	420.98	377.6	44.08
25-06-2007	452	452	442	447	3812000	466.84	449.04	422.127	378.665	41.01
26-06-2007	447	447	438	442	9063500	466.34	449.53	423.24	379.665	38.14
27-06-2007	442	442	433	433	2803000	465.66	449.93	424.187	380.62	33.60
28-06-2007	442	442	418	433	10758500	464.68	449.74	425.107	381.575	33.60
29-06-2007	433	442	433	442	6110500	463.68	449.74	425.973	382.595	41.66
02-07-2007	442	447	438	447	59629500	462.5	449.79	426.66	383.64	45.61
03-07-2007	447	467	447	457	72496500	461.7	449.94	427.3	384.755	52.53
04-07-2007	457	462	457	462	21545500	460.72	450.18	427.973	385.875	55.58
05-07-2007	462	467	457	467	13881500	460.04	450.57	428.793	387.06	58.45
06-07-2007	467	482	462	472	43002500	459.94	451.06	429.713	388.295	61.15
09-07-2007	472	472	462	472	15852000	460.04	451.75	430.667	389.53	61.15
10-07-2007	472	477	467	467	5068000	459.74	452.44	431.647	390.74	56.86
11-07-2007	462	467	462	467	4241500	459.54	453.28	432.533	391.885	56.86
12-07-2007	467	472	462	467	11718500	459.34	453.77	433.453	393.03	56.86
13-07-2007	467	472	462	467	10892500	459.44	454.36	434.14	394.195	56.86
16-07-2007	467	472	462	467	4679500	459.54	454.9	434.76	395.34	56.86
17-07-2007	462	467	462	467	10513500	459.64	455.44	435.253	396.465	56.86
18-07-2007	467	472	467	472	9668500	459.84	455.98	435.68	397.655	61.12
19-07-2007	472	477	462	467	7252000	459.94	456.32	436.267	398.82	55.25
20-07-2007	467	472	462	467	2927500	460.04	456.66	436.853	399.985	55.25
23-07-2007	467	472	467	467	4407000	460.34	457.1	437.413	401.13	55.25
24-07-2007	467	492	467	477	42815500	460.34	457.64	438.233	402.265	63.91
25-07-2007	477	487	467	472	28863000	460.64	458.23	438.887	403.375	57.88
26-07-2007	477	482	462	467	6273500	460.84	458.67	439.54	404.46	52.54
27-07-2007	457	462	452	452	4494000	460.84	458.96	440.127	405.43	40.48
30-07-2007	457	462	447	462	2052500	461.04	459.65	440.747	406.41	48.90
31-07-2007	457	457	447	452	5296500	461.04	460.09	441.3	407.38	42.43
01-08-2007	452	452	433	442	48065000	460.64	460.33	441.82	408.28	37.14
02-08-2007	452	452	428	442	9085000	460.14	460.52	442.34	409.2	37.14
03-08-2007	442	442	413	428	4781000	459.56	460.57	442.607	409.985	30.89
06-08-2007	418	418	403	413	19005500	458.78	460.47	442.867	410.72	25.87
07-08-2007	418	418	403	408	5737500	457.8	460.32	443	411.57	24.44
08-08-2007	413	423	413	423	3615000	456.52	460.37	443.233	412.435	35.87
09-08-2007	428	428	403	413	6172500	455.24	460.27	443.367	413.29	32.36
10-08-2007	398	408	388	408	3017500	453.96	460.17	443.433	414.14	30.74
13-08-2007	403	408	403	408	3515000	452.48	460.02	443.433	414.99	30.74
14-08-2007	408	408	393	408	1372500	451.3	459.82	443.5	415.84	30.74
15-08-2007	393	393	349	364	11600500	449.44	458.99	443.373	416.45	19.82
16-08-2007	344	344	300	305	15507500	446.3	457.32	442.913	416.745	13.10
20-08-2007	320	339	315	320	13839500	443.56	455.9	442.653	417.155	20.48
21-08-2007	329	383	324	344	38975000	441.1	454.77	442.327	417.665	30.63
22-08-2007	354	369	344	364	34888500	439.14	453.89	442.133	418.235	37.76
23-08-2007	374	388	369	374	45685000	437.48	453.01	442.04	418.815	41.03
24-08-2007	369	369	359	369	5130500	435.72	452.18	441.813	419.285	39.90
27-08-2007	379	383	369	374	30287000	434.06	451.2	441.653	419.8	41.63
28-08-2007	374	383	359	364	10494000	432.2	450.02	441.393	420.265	39.20
29-08-2007	344	369	334	369	8849000	430.54	449.09	441.2	420.695	41.05
30-08-2007	374	379	359	364	3720000	428.78	448.11	441.007	421.16	39.75
31-08-2007	364	374	364	374	6941500	427.22	447.23	440.947	421.675	43.60
03-09-2007	374	383	369	379	20312500	425.76	446.45	440.92	422.175	45.48
04-09-2007	379	379	364	369	3571500	424.2	445.52	440.76	422.645	42.44
05-09-2007	374	374	364	369	2547500	422.74	444.54	440.6	423.115	42.44
06-09-2007	364	383	364	383	11345500	421.74	443.7	440.533	423.575	48.08
07-09-2007	383	383	374	383	6108000	420.74	442.71	440.073	424.015	48.08
10-09-2007	369	383	364	383	4027000	419.56	441.62	439.68	424.37	48.08
11-09-2007	379	379	369	374	5368500	418.1	440.3	439.227	424.52	44.57
12-09-2007	374	374	364	374	4200000	416.44	439.07	438.773	424.585	44.57
13-09-2007	369	369	364	369	9098000	414.58	437.65	438.313	424.625	42.57
14-09-2007	369	369	364	369	3696000	412.62	436.33	437.92	424.75	42.57
17-09-2007	369	374	364	369	22278000	410.56	435.25	437.56	424.925	42.57
18-09-2007	369	383	364	383	34760500	408.78	434.41	437.427	425.195	50.36
19-09-2007	393	413	388	408	42352500	407.6	433.67	437.493	425.635	60.63
20-09-2007	408	418	398	398	16254000	406.22	432.88	437.593	425.955	55.67
21-09-2007	398	403	393	403	8077500	404.94	432.14	437.493	426.325	57.54
24-09-2007	408	433	408	413	38946000	403.86	431.65	437.527	426.57	61.08
25-09-2007	413	413	398	403	36764000	402.58	431.06	437.46	426.715	56.05
26-09-2007	403	438	403	438	108908500	402	430.82	437.627	426.94	66.46
27-09-2007	438	457	438	447	130793500	401.5	430.67	437.82	427.135	68.53
28-09-2007	447	467	447	457	99744000	401.3	430.62	437.98	427.525	70.69
01-10-2007	457	457	442	447	9495000	400.9	430.47	438.073	427.865	65.82
02-10-2007	452	452	442	452	22869000	400.6	430.47	438.267	428.21	67.04
03-10-2007	452	452	442	442	20827500	399.9	430.12	438.393	428.65	62.25
04-10-2007	442	447	438	442	4584500	399.3	429.97	438.587	428.99	62.25
05-10-2007	442	442	433	433	7316500	398.62	429.73	438.653	429.31	57.93
08-10-2007	442	452	438	447	40337000	398.52	429.68	438.813	429.725	62.31
09-10-2007	452	467	447	462	82429500	398.52	429.78	439.273	430.19	66.36
10-10-2007	467	477	462	467	67568500	398.82	429.93	439.667	430.68	67.60
11-10-2007	467	467	462	467	34134500	399.32	429.98	439.993	431.195	67.60
17-10-2007	457	457	438	447	39767000	399.42	429.78	440.153	431.61	57.68
18-10-2007	447	447	428	438	32741500	399.62	429.59	440.253	431.86	53.85
19-10-2007	433	438	403	413	28508000	399.62	429.2	440.187	432.055	44.93
22-10-2007	383	418	379	393	89229500	399.32	428.56	439.987	432.08	39.31
23-10-2007	403	433	403	423	52624000	399.32	427.92	440.02	432.255	49.51
24-10-2007	438	447	423	428	39244000	399.62	427.43	440.053	432.43	50.98
25-10-2007	428	447	428	447	30298500	400.4	427.18	440.247	432.675	56.22
26-10-2007	447	447	433	438	6827000	401	426.74	440.347	432.825	53.32
29-10-2007	438	442	433	442	5724500	401.68	426.49	440.44	433.045	54.44
30-10-2007	438	442	433	442	11748500	403.24	426.34	440.407	433.34	54.44
31-10-2007	438	442	428	438	4625000	405.9	426.1	440.18	433.66	52.96
01-11-2007	447	447	428	438	7461000	408.26	425.91	440.02	434.055	52.96
02-11-2007	418	433	413	428	6342000	409.94	425.52	439.827	434.23	49.08
05-11-2007	423	428	408	418	4860000	411.02	425.08	439.6	434.355	45.49
06-11-2007	423	428	418	428	5800500	412.1	424.79	439.373	434.555	49.47
07-11-2007	433	433	393	393	29035500	412.58	424.15	438.98	434.505	38.80
08-11-2007	393	408	388	398	16192500	413.06	423.56	438.487	434.505	40.76
09-11-2007	393	418	393	413	19696000	414.04	423.12	438.027	434.555	46.33
12-11-2007	403	403	383	388	18598000	414.42	422.48	437.533	434.505	39.64
13-11-2007	388	388	379	379	24533500	414.72	421.75	436.98	434.435	37.54
14-11-2007	388	403	388	398	103794000	415.2	421.21	436.553	434.51	44.26
15-11-2007	398	403	383	383	60317500	415.28	420.52	436.06	434.51	40.55
16-11-2007	383	383	369	374	29771500	415.38	419.79	435.473	434.415	38.47
19-11-2007	374	379	349	354	44023500	415.08	418.91	434.72	434.22	34.26
20-11-2007	344	349	329	349	50893000	414.4	418.07	433.933	434	33.28
21-11-2007	349	349	324	334	37532000	413.42	417.08	432.947	433.41	30.46
22-11-2007	329	329	320	329	40860500	412.34	415.95	431.86	432.845	29.56
23-11-2007	329	334	320	320	11032000	411.26	414.68	430.62	432.235	27.96
26-11-2007	324	329	320	329	39305500	410.36	413.4	429.5	431.67	31.93
27-11-2007	320	349	320	334	95182500	409.66	412.12	428.32	431.15	34.10
28-11-2007	344	349	329	334	46711500	408.96	410.79	427.207	430.68	34.10
29-11-2007	344	344	324	329	56499000	408.16	409.36	426.22	430.21	32.88
30-11-2007	334	334	320	320	22621500	406.9	407.84	425.24	429.795	30.76
03-12-2007	324	334	324	329	20154000	405.32	406.46	424.22	429.45	35.26
04-12-2007	329	383	329	374	201700500	404.84	405.53	423.533	429.405	52.06
05-12-2007	379	388	369	383	79029500	404.44	404.69	422.907	429.23	54.60
06-12-2007	388	403	374	398	89287000	404.14	404	422.48	429.18	58.54
07-12-2007	408	413	393	403	70599000	404.14	403.36	422.087	429.13	59.79
10-12-2007	398	408	393	398	7625500	403.34	402.67	421.66	429.055	57.91
11-12-2007	403	442	403	438	113788500	403.16	402.33	421.5	429.155	66.89
12-12-2007	423	433	418	433	25227000	402.68	401.99	421.307	429.155	65.03
13-12-2007	433	433	393	408	38385500	401.9	401.4	420.947	429.03	56.52
14-12-2007	403	413	398	403	6371000	400.92	400.76	420.62	428.93	54.98
17-12-2007	398	403	379	393	7512500	399.94	399.92	420.06	428.78	51.91
18-12-2007	388	393	379	393	4673000	398.96	399.13	419.633	428.68	51.91
19-12-2007	393	403	383	393	5301000	398.16	398.39	419.207	428.53	51.91
26-12-2007	393	418	393	418	10900500	397.58	398.05	418.98	428.505	59.04
27-12-2007	418	428	413	428	14557000	396.9	397.71	418.82	428.68	61.50
28-12-2007	423	438	423	438	35448500	396.32	397.57	418.727	428.83	63.83
02-01-2008	433	433	418	423	5658500	395.44	397.38	418.467	428.855	58.13
03-01-2008	413	423	403	423	6501000	394.96	397.19	418.173	428.855	58.13
04-01-2008	413	428	413	428	9935000	394.76	397.19	417.98	428.88	59.53
07-01-2008	418	423	413	423	9695000	394.96	397.29	417.787	428.88	57.47
08-01-2008	423	423	413	423	8013000	395.56	397.44	417.56	428.88	57.47
09-01-2008	418	428	418	428	9888000	395.66	397.49	417.167	428.93	59.11
14-01-2008	418	418	408	408	3420000	395.26	397.44	416.707	428.855	50.67
15-01-2008	413	413	393	398	5598000	394.28	397.34	416.213	428.755	47.05
16-01-2008	388	388	339	349	37133500	392.5	396.75	415.327	428.385	34.18
17-01-2008	364	379	349	369	32612500	391.04	396.36	414.673	428.09	41.24
18-01-2008	354	359	349	354	3895000	389.28	396.26	413.987	427.625	37.95
21-01-2008	349	354	329	344	6389500	387.4	396.65	413.2	426.985	35.90
22-01-2008	320	324	300	300	25620000	384.64	396.45	412.153	426.175	28.56
23-01-2008	324	339	320	339	24816000	382.86	396.4	411.3	425.585	40.22
24-01-2008	344	359	334	354	18511500	381.58	396.3	410.58	425.095	44.01
25-01-2008	359	383	359	379	12971500	380.6	396.35	410.06	424.68	49.72
28-01-2008	364	374	354	374	5286500	380.22	396.4	409.507	424.29	48.65
29-01-2008	379	379	359	359	6322500	379.44	396.25	408.853	423.725	45.49
30-01-2008	364	364	349	354	4072000	378.26	396.15	408.167	423.085	44.45
31-01-2008	359	359	344	354	6625500	377.58	396	407.513	422.545	44.45
01-02-2008	364	364	349	354	2872500	377.08	395.9	406.86	422.005	44.45
04-02-2008	359	369	354	359	12473000	376.3	395.75	406.24	421.49	45.99
05-02-2008	354	354	344	349	31281500	375.62	395.45	405.553	420.95	43.40
06-02-2008	339	349	334	349	17980500	375.12	395.25	404.9	420.385	43.40
11-02-2008	339	349	334	344	2510500	374.92	395	404.247	419.77	42.03
12-02-2008	344	344	324	344	6568500	374.82	394.61	403.653	419.155	42.03
13-02-2008	354	354	339	344	12979500	375.02	394.22	403.06	418.465	42.03
14-02-2008	349	354	339	344	16393000	375.32	393.83	402.407	417.725	42.03
15-02-2008	334	344	334	339	8825500	375.7	393.48	401.687	416.89	40.32
18-02-2008	339	339	334	334	3589000	375.8	393.08	400.867	416.075	38.62
19-02-2008	339	349	334	349	28731500	376.1	392.88	400.113	415.265	45.96
20-02-2008	344	349	334	349	23495500	376.4	392.68	399.327	414.505	45.96
21-02-2008	349	349	339	344	599500	376.7	392.43	398.473	413.84	43.93
22-02-2008	344	349	339	344	9817000	377.18	392.04	397.62	413.225	43.93
25-02-2008	349	349	339	349	11935000	377.58	391.45	396.833	412.56	46.67
26-02-2008	349	383	344	383	62664500	377.76	391.3	396.273	412.09	60.70
27-02-2008	393	403	383	393	60244500	377.96	391.2	395.78	411.67	63.72
28-02-2008	383	403	379	403	21579500	378.06	391.1	395.353	411.375	66.50
29-02-2008	388	398	383	388	11819000	377.76	390.95	394.827	411.005	59.18
03-03-2008	369	383	369	379	14404000	377.38	390.36	394.24	410.59	55.26
04-03-2008	379	379	359	374	11055000	376.1	389.63	393.587	410.15	53.15
05-03-2008	369	374	354	359	6442000	374.62	388.65	392.867	409.635	47.31
06-03-2008	364	364	354	364	1898500	373.74	387.82	392.18	409.145	49.31
10-03-2008	344	349	334	339	3495500	372.46	386.69	391.327	408.58	40.95
11-03-2008	339	344	324	344	7626000	371.48	385.71	390.44	407.915	43.03
12-03-2008	354	354	334	339	2895000	370.4	384.68	389.553	407.325	41.45
13-03-2008	334	334	320	320	1844000	368.94	383.55	388.573	406.64	36.06
14-03-2008	324	329	300	315	3420000	366.88	382.23	387.66	405.955	34.78
17-03-2008	295	295	270	280	12899000	363.92	380.41	386.447	405.095	27.42
18-03-2008	280	280	241	265	29716000	360.46	378.39	385.2	404.16	24.98
19-03-2008	275	280	241	256	14954000	357.12	376.28	383.96	403.13	23.63
24-03-2008	265	280	256	265	18917500	353.96	374.46	382.78	402.12	27.85
25-03-2008	270	290	270	290	33527500	351.2	372.98	381.86	401.285	38.09
26-03-2008	285	305	285	290	23141000	348.54	371.75	381.04	400.475	38.09
27-03-2008	280	295	280	295	2245000	345.98	370.77	380.287	399.665	40.06
28-03-2008	290	300	290	295	10983000	343.32	369.49	379.433	398.705	40.06
31-03-2008	290	295	270	270	5976500	340.56	367.91	378.48	397.67	33.81
01-04-2008	275	285	256	265	11650000	337.9	366.09	377.527	396.635	32.71
02-04-2008	275	275	256	261	9908000	336.14	364.32	376.547	395.53	31.82
03-04-2008	261	261	236	236	7006000	333.48	362.26	375.4	394.375	26.89
04-04-2008	241	246	226	229	12953000	330.98	360.13	374.5	393.235	25.69
07-04-2008	231	231	216	224	14188000	328.58	357.99	373.96	392.045	24.84
08-04-2008	221	221	214	214	3718000	326.86	355.75	373.253	390.83	23.18
09-04-2008	214	216	192	197	33821500	324.02	353.44	372.273	389.48	20.66
10-04-2008	192	209	189	209	17632500	321.12	351.35	371.24	388.215	26.72
11-04-2008	211	219	209	219	24300000	317.92	349.26	370.207	387.025	31.43
14-04-2008	209	214	197	204	30402000	314.52	347.37	369.107	385.76	28.47
15-04-2008	206	211	199	206	21591500	311.46	345.45	367.987	384.505	29.43
16-04-2008	209	214	204	214	22796500	308.66	343.46	366.987	383.29	33.25
17-04-2008	216	231	216	229	46678500	306.16	341.87	366.053	382.175	39.84
18-04-2008	229	246	226	243	52241000	303.94	340.51	365.247	381.13	45.27
21-04-2008	248	258	241	256	59525500	301.88	339.09	364.46	380.15	49.80
22-04-2008	251	275	246	270	41752500	300.3	337.96	363.733	379.24	54.20
23-04-2008	265	270	256	261	11958000	298.54	336.83	363.013	378.31	51.10
24-04-2008	265	265	236	246	22499500	296.58	335.75	362.193	377.33	46.34
25-04-2008	246	246	231	241	16020000	294.52	334.67	361.247	376.37	44.84
28-04-2008	243	243	238	243	10922500	292.5	333.76	360.313	375.42	45.60
29-04-2008	243	253	243	248	15458000	290.58	332.95	359.413	374.45	47.54
30-04-2008	251	256	246	251	13781500	288.82	332.26	358.593	373.47	48.72
02-05-2008	256	261	251	256	31276000	287.26	331.53	357.807	372.465	50.72
05-05-2008	256	261	251	251	8354000	285.3	330.7	357.02	371.41	48.68
06-05-2008	251	265	246	256	15739500	283.44	329.92	356.267	370.355	50.81
07-05-2008	256	256	246	251	6315500	281.58	329.14	355.48	369.25	48.63
08-05-2008	246	246	231	241	18919500	279.52	328.35	354.533	368.095	44.54
09-05-2008	243	251	241	246	6245500	277.46	327.52	353.453	366.99	46.94
12-05-2008	241	246	241	246	3214000	274.72	326.24	352.44	365.885	46.94
13-05-2008	246	261	246	261	20626500	272.08	325.02	351.493	364.855	53.91
14-05-2008	261	275	256	261	25334000	269.24	323.65	350.48	363.825	53.91
15-05-2008	261	265	251	256	15352500	266.6	322.18	349.5	362.77	51.30
16-05-2008	261	275	261	270	20631500	264.42	320.9	348.38	361.785	57.49
19-05-2008	270	275	261	265	21132000	262.24	319.17	347.167	360.75	54.81
21-05-2008	256	256	246	251	13119500	260.08	317.35	345.793	359.67	48.06
22-05-2008	241	251	241	251	19981000	257.82	315.78	344.487	358.59	48.06
23-05-2008	251	251	236	241	16496500	255.86	314.16	343.08	357.46	43.61
26-05-2008	236	238	234	234	4191000	253.66	312.57	341.693	356.245	40.76
27-05-2008	238	238	231	236	3580500	251.6	311	340.32	355.065	41.93
28-05-2008	236	246	234	246	2036500	250.12	309.53	339.073	353.96	47.49
29-05-2008	251	256	236	246	1872000	248.74	307.81	337.733	352.93	47.49
30-05-2008	241	246	236	241	1322500	247.96	305.94	336.26	351.825	44.99
02-06-2008	236	241	234	241	4363000	247.48	303.97	334.753	350.77	44.99
03-06-2008	234	236	229	234	5283000	247.04	302.08	333.2	349.73	41.45
04-06-2008	234	234	224	234	4338000	246.42	300.19	331.78	348.69	41.45
05-06-2008	231	234	226	234	6425000	245.3	298.25	330.42	347.72	41.45
06-06-2008	236	236	226	229	2540000	244.08	296.31	329.193	346.8	38.73
09-06-2008	221	224	219	221	2967500	242.6	294.29	328.047	345.865	34.79
10-06-2008	216	221	209	221	5793500	241.12	292.22	326.7	344.855	34.79
11-06-2008	221	221	209	211	9486000	239.94	290.25	325.253	343.845	30.33
12-06-2008	206	211	206	211	3404500	238.86	288.38	323.68	342.86	30.33
13-06-2008	206	211	206	206	932500	237.76	286.95	322.133	341.85	28.22
16-06-2008	206	211	206	209	677500	237.22	285.35	320.58	340.855	31.30
17-06-2008	209	209	204	204	1710000	236.72	283.85	318.993	340.055	29.07
18-06-2008	204	209	204	204	2921500	236.32	282.45	317.433	339.55	29.07
19-06-2008	204	204	199	204	11202000	236.12	281.49	315.873	338.97	29.07
20-06-2008	204	206	202	202	11032500	236.22	280.12	314.367	338.26	28.06
23-06-2008	197	202	197	199	4377500	236.02	278.57	312.907	337.435	26.58
24-06-2008	199	202	197	197	999000	235.58	276.75	311.367	336.55	25.61
25-06-2008	197	199	194	199	2583000	235.48	275	310.073	335.7	28.43
26-06-2008	197	209	197	202	13256000	235.4	273.43	308.767	334.84	32.54
27-06-2008	197	199	197	199	1577500	235.1	271.88	307.34	334.015	30.65
30-06-2008	199	199	194	194	1018000	234.4	270.28	306.047	333.14	27.74
01-07-2008	194	199	194	197	5058000	233.48	268.71	304.833	332.305	31.91
02-07-2008	197	202	194	197	10422000	232.3	267.09	303.493	331.42	31.91
03-07-2008	194	194	184	194	9975500	230.78	265.54	302.233	330.495	29.91
04-07-2008	189	194	187	194	4508000	229.44	263.99	301.033	329.62	29.91
07-07-2008	189	189	187	189	3329000	228.3	262.44	299.933	328.72	26.67
08-07-2008	187	187	177	184	5881500	227.16	260.84	298.833	327.725	23.89
09-07-2008	187	189	175	179	24869500	225.88	259.19	297.8	326.705	21.48
10-07-2008	177	197	175	197	33396500	224.86	257.72	296.92	325.775	43.57
11-07-2008	197	214	197	206	88873000	223.96	256.39	296.16	324.935	51.00
14-07-2008	206	211	199	199	18800000	222.82	255.04	295.293	324.06	45.94
15-07-2008	199	199	189	192	10546000	221.64	253.47	294.347	323.175	41.50
16-07-2008	187	204	187	194	17132500	220.4	251.92	293.413	322.3	43.19
17-07-2008	199	202	192	194	10991500	219.26	250.42	292.513	321.425	43.19
18-07-2008	197	209	194	204	34920500	218.52	249.02	291.74	320.53	51.33
21-07-2008	209	216	204	216	28991000	217.92	247.69	290.987	319.57	58.94
22-07-2008	216	248	214	246	91113000	217.92	246.32	290.133	318.81	71.10
23-07-2008	251	256	236	251	59366000	217.72	244.9	289.253	318.05	72.56
24-07-2008	256	261	246	251	30587000	217.52	243.38	288.273	317.24	72.56
25-07-2008	241	251	241	251	17977500	217.42	242.01	287.26	316.48	72.56
28-07-2008	251	265	246	251	10021500	217.04	240.73	286.28	315.545	72.56
29-07-2008	246	251	241	251	12929500	216.76	239.5	285.033	314.565	72.56
31-07-2008	251	251	241	246	8796500	216.66	238.37	283.787	313.51	67.62
01-08-2008	246	251	241	246	4156000	216.56	237.19	282.707	312.505	67.62
04-08-2008	241	246	241	246	2385000	216.66	236.26	281.66	311.475	67.62
05-08-2008	241	246	231	241	5060000	216.8	235.23	280.647	310.47	62.31
06-08-2008	243	248	236	243	7247000	216.94	234.27	279.647	309.475	63.55
07-08-2008	243	253	243	251	10463000	217.04	233.58	278.7	308.565	68.04
08-08-2008	251	265	246	256	16903000	217.24	232.99	277.62	307.61	70.49
11-08-2008	261	261	246	251	9557000	217.44	232.7	276.44	306.555	65.12
12-08-2008	241	256	231	256	7141500	217.74	232.61	275.227	305.5	67.77
13-08-2008	246	251	241	246	1595000	217.98	232.51	274.047	304.395	58.24
14-08-2008	246	246	241	246	3869500	218.22	232.32	272.867	303.39	58.24
15-08-2008	246	246	236	241	6637000	218.36	231.83	271.62	302.405	53.85
19-08-2008	231	241	226	236	2225000	218.5	231.29	270.373	301.52	49.81
20-08-2008	236	236	226	229	3967000	218.66	230.63	269.08	300.7	44.75
21-08-2008	231	231	224	224	2538500	218.72	229.92	267.72	299.705	41.50
22-08-2008	224	226	221	221	15402500	218.92	229.43	266.473	298.67	39.64
25-08-2008	221	224	219	221	2652500	219.12	228.99	265.293	297.54	39.64
26-08-2008	221	221	219	219	2593500	219.38	228.57	264.427	296.445	38.32
27-08-2008	221	229	219	224	2337000	219.68	228.45	263.46	295.355	43.41
28-08-2008	221	224	219	221	1669500	220.02	228.37	262.573	294.25	41.21
29-08-2008	224	224	221	224	989500	220.42	228.37	261.773	293.18	44.26
01-09-2008	219	236	219	234	4285000	221.02	228.57	261.333	292.16	52.99
02-09-2008	234	246	231	241	44970500	221.8	229.01	260.68	291.225	57.96
03-09-2008	241	243	236	238	12204000	222.58	229.3	259.907	290.325	55.26
04-09-2008	236	236	229	236	3912500	223.36	229.47	258.953	289.365	53.48
05-09-2008	224	229	216	229	7283000	223.96	229.72	257.987	288.545	47.67
08-09-2008	234	234	224	226	6420000	224.44	229.92	257.1	287.685	45.40
09-09-2008	226	226	204	221	7390000	224.88	229.99	256.213	286.725	41.82
10-09-2008	209	216	199	209	5311500	225.18	229.79	255.247	285.83	34.74
11-09-2008	204	214	199	214	3005000	225.52	229.5	254.313	285.005	39.35
12-09-2008	209	209	184	202	8333500	225.62	228.96	253.267	284.025	33.27
15-09-2008	189	197	184	197	14756000	225.68	228.23	252.253	283.095	31.12
16-09-2008	177	214	172	211	8842500	226.02	227.73	251.333	282.28	42.37
17-09-2008	211	211	199	209	15948000	226.42	227.36	250.433	281.555	41.33
18-09-2008	192	199	192	197	8276000	226.68	226.92	249.453	280.795	35.68
19-09-2008	199	206	194	194	20113500	226.98	226.43	248.453	280.095	34.41
22-09-2008	199	204	192	194	19213500	226.92	225.89	247.453	279.42	34.41
23-09-2008	192	199	189	192	14289500	226.64	225.3	246.473	278.78	33.49
24-09-2008	192	197	192	197	21481000	226.6	224.71	245.56	278.12	37.96
25-09-2008	197	197	189	192	4579000	226.6	224.12	244.513	277.41	35.40
26-09-2008	187	189	184	187	1275500	226.46	223.43	243.433	276.675	33.00
29-09-2008	187	187	182	184	6056500	226.26	222.76	242.367	275.95	31.62
06-10-2008	172	179	165	179	14875000	225.76	222.14	241.267	275.245	29.41
07-10-2008	170	177	162	177	4727000	224.98	221.45	240.12	274.485	28.55
08-10-2008	165	165	152	152	3598000	223.1	220.51	238.58	273.375	20.48
13-10-2008	138	167	138	167	4918500	221.42	219.57	237.073	272.295	32.76
14-10-2008	172	182	172	179	9174500	219.98	218.75	235.58	271.2	40.65
15-10-2008	177	177	162	175	4423000	218.46	217.94	234.16	270.06	39.01
16-10-2008	162	167	157	167	4804500	216.78	216.91	232.747	268.905	35.88
17-10-2008	172	172	152	162	3968000	215	215.88	231.333	267.525	34.05
20-10-2008	152	170	147	170	4834500	213.48	215.07	230.073	266.21	39.39
21-10-2008	170	170	157	162	1188500	211.8	214.18	228.727	264.98	36.23
22-10-2008	155	155	147	150	4666000	209.88	213.27	227.467	263.715	32.07
23-10-2008	138	140	135	140	5595000	207.86	212.33	226.107	262.45	29.08
24-10-2008	135	135	128	128	5231500	205.56	211.25	224.7	261.125	25.95
27-10-2008	123	123	116	120	6708500	202.94	209.99	223.367	259.76	24.09
28-10-2008	116	116	111	116	6896500	200.14	208.69	222.04	258.25	23.19
29-10-2008	118	118	106	113	5481000	197.38	207.41	220.927	256.675	22.51
30-10-2008	116	123	106	123	15452500	194.72	206.23	219.98	255.1	29.86
31-10-2008	118	130	116	118	16588500	192.16	205.07	219.06	253.575	28.41
03-11-2008	120	140	118	130	21422000	189.84	204.03	218.16	252.11	36.39
04-11-2008	128	138	118	138	10009000	187.78	203.07	217.147	250.66	41.11
05-11-2008	138	145	125	133	4682500	185.72	202.11	216.1	249.21	39.15
06-11-2008	120	125	120	125	2858500	183.64	201.15	214.967	247.72	36.19
07-11-2008	116	128	113	128	1099500	181.72	200.22	213.853	246.22	38.08
10-11-2008	128	128	118	120	461000	179.7	199.31	212.853	244.78	35.09
11-11-2008	118	128	118	128	1262500	177.84	198.48	211.94	243.43	40.15
12-11-2008	125	128	123	128	497000	176.02	197.7	211.053	242.325	40.15
13-11-2008	116	118	116	116	2585000	173.86	196.77	210.253	241.06	35.36
14-11-2008	116	116	111	116	885000	171.76	195.89	209.5	239.87	35.36
17-11-2008	111	116	106	116	454000	169.6	195.01	208.78	238.73	35.36
18-11-2008	108	111	106	111	191500	167.14	194.08	208.093	237.785	33.29
19-11-2008	103	106	101	101	3055500	164.34	193.07	207.453	236.595	29.56
20-11-2008	93	98	91	98	1117500	161.54	192.06	206.713	235.315	28.53
21-11-2008	88	98	88	98	1630000	158.78	191.07	205.907	233.91	28.53
24-11-2008	93	98	91	98	1244500	156.16	190.06	205.2	232.53	28.53
25-11-2008	96	101	91	93	7590000	153.5	188.97	204.447	231.2	26.60
26-11-2008	88	94	88	93	7105000	150.94	187.91	203.64	229.895	26.60
27-11-2008	93	94	89	89	5558500	148.54	186.86	202.707	228.57	25.03
28-11-2008	91	96	89	93	6702000	146.12	185.82	201.707	227.265	29.52
01-12-2008	93	101	91	93	34927000	143.94	184.78	200.62	225.935	29.52
02-12-2008	88	89	84	88	11258000	141.76	183.72	199.407	224.63	27.16
03-12-2008	91	91	81	81	8857500	139.16	182.59	198.207	223.29	24.24
04-12-2008	84	86	79	80	12736000	136.58	181.5	197.1	221.97	23.85
05-12-2008	80	82	75	76	5273500	134.16	180.42	196	220.63	22.29
09-12-2008	77	79	70	71	21621500	131.7	179.34	194.853	219.265	20.48
10-12-2008	71	75	69	73	27576500	129.28	178.1	193.687	217.91	23.16
11-12-2008	75	80	73	78	23757000	127	176.82	192.533	216.605	29.56
12-12-2008	78	82	75	76	13266000	124.58	175.59	191.333	215.315	28.53
15-12-2008	76	84	76	81	15468500	122.36	174.48	190.2	213.975	34.62
16-12-2008	81	83	78	79	3739500	120.2	173.33	189.02	212.625	33.40
17-12-2008	81	83	79	79	11130500	118.1	172.18	187.873	211.3	33.40
18-12-2008	79	80	76	79	12404500	116.1	170.93	186.793	209.975	33.40
19-12-2008	79	93	78	88	116714000	114.32	169.65	185.74	208.67	44.45
22-12-2008	90	100	90	92	60186000	113.12	168.11	184.713	207.215	48.54
23-12-2008	92	96	88	89	13723000	111.56	166.49	183.567	205.695	45.82
24-12-2008	88	93	86	87	14588500	109.72	164.85	182.407	204.115	44.04
26-12-2008	88	90	87	89	2622500	108	163.23	181.293	202.62	46.28
30-12-2008	89	94	88	90	23202500	106.46	161.62	180.093	201.175	47.42
05-01-2009	91	94	89	93	14237000	105.08	160.04	178.947	199.77	50.77
06-01-2009	93	111	93	111	71727000	103.9	158.69	178.013	198.53	65.15
07-01-2009	116	128	106	118	65625500	103.02	157.41	177.127	197.3	68.94
08-01-2009	118	118	111	118	14775000	102.38	156.13	176.307	196.195	68.94
09-01-2009	118	138	118	135	29915000	102.28	155.07	175.647	195.15	76.24
12-01-2009	135	145	135	140	19721500	102.52	154.04	175.007	194.155	77.88
13-01-2009	138	143	133	133	4105000	102.78	152.86	174.253	193.22	70.52
14-01-2009	135	140	120	120	3716000	102.86	151.5	173.413	192.245	59.31
15-01-2009	118	118	111	113	5566500	102.86	150.12	172.56	191.41	54.30
16-01-2009	116	120	116	118	2651000	102.76	148.74	171.74	190.675	57.09
19-01-2009	120	140	118	130	9846000	103	147.58	171.047	190.045	62.93
20-01-2009	123	128	120	120	4674000	102.8	146.32	170.287	189.32	56.08
21-01-2009	118	123	118	120	2866000	102.44	145.11	169.527	188.47	56.08
22-01-2009	125	130	120	120	7841000	102.18	143.95	168.8	187.62	56.08
23-01-2009	123	125	120	123	5432000	102.14	142.89	168.147	186.76	57.80
27-01-2009	123	133	123	125	4482000	102.08	141.9	167.507	185.91	58.96
28-01-2009	125	130	120	123	7612500	102.14	140.92	166.92	185.175	57.27
29-01-2009	125	130	123	128	7696000	102.14	139.99	166.367	184.49	60.33
30-01-2009	125	138	125	133	16033000	102.24	139.13	165.88	183.85	63.17
02-02-2009	130	133	125	125	3327500	102.42	138.14	165.32	183.295	56.23
03-02-2009	125	135	125	133	15704500	102.76	137.26	164.847	182.815	60.86
04-02-2009	138	138	133	133	14934000	103.1	136.35	164.373	182.36	60.86
05-02-2009	135	135	133	135	3294500	103.58	135.36	163.913	181.965	62.02
06-02-2009	138	140	133	138	8187000	104.32	134.33	163.487	181.67	63.76
09-02-2009	138	143	133	140	8661000	105.16	133.35	163.093	181.325	64.92
10-02-2009	140	152	138	147	19431500	106.14	132.46	162.76	180.965	68.68
11-02-2009	143	157	143	147	28120000	107.12	131.64	162.413	180.68	68.68
12-02-2009	145	157	140	150	15413000	108.26	130.88	162.067	180.4	70.26
13-02-2009	152	162	152	155	14912500	109.5	130.22	161.773	180.105	72.74
16-02-2009	155	170	155	165	29575500	111.02	129.78	161.58	179.785	76.88
17-02-2009	165	165	157	162	21529000	112.4	129.26	161.347	179.38	73.28
18-02-2009	160	167	160	160	10687000	113.74	128.84	161.1	178.9	70.90
19-02-2009	160	162	157	157	2988500	115.12	128.44	160.853	178.335	67.36
20-02-2009	157	157	150	157	2670500	116.64	127.9	160.607	177.815	67.36
23-02-2009	155	160	152	160	6531000	118.24	127.41	160.413	177.385	69.15
24-02-2009	155	160	152	160	2292000	119.92	127.04	160.253	176.98	69.15
25-02-2009	160	172	155	162	29171500	121.74	126.72	160.14	176.575	70.40
26-02-2009	162	165	152	155	6869000	123.38	126.33	159.86	176.11	61.06
27-02-2009	155	157	152	152	2454500	124.86	125.93	159.5	175.615	57.54
02-03-2009	147	155	147	150	5371000	126.34	125.46	159.173	175.085	55.25
03-03-2009	147	155	147	155	1730000	127.82	125.09	158.927	174.605	59.58
04-03-2009	152	162	152	162	2323500	129.48	124.84	158.713	174.135	64.72
05-03-2009	162	162	155	157	2469000	131.04	124.57	158.467	173.665	58.95
06-03-2009	152	157	152	155	478000	132.56	124.33	158.14	173.235	56.77
10-03-2009	155	155	152	155	302500	133.9	124.11	157.733	172.78	56.77
11-03-2009	157	165	157	157	6208500	135.2	124.16	157.14	172.335	58.55
12-03-2009	160	160	155	157	409000	136.56	124.06	156.513	171.815	58.55
13-03-2009	160	162	155	157	1733000	137.96	123.84	155.887	171.295	58.55
16-03-2009	157	157	155	157	1436500	139.32	123.66	155.26	170.8	58.55
17-03-2009	157	160	155	160	2802500	140.72	123.59	154.653	170.25	61.72
18-03-2009	162	167	160	165	12103000	142.16	123.62	154.08	169.75	66.35
19-03-2009	165	167	162	165	4703000	143.24	123.57	153.54	169.32	66.35
20-03-2009	165	167	162	165	6055000	144.18	123.6	153	168.89	66.35
23-03-2009	167	172	165	170	8042000	145.22	123.8	152.493	168.535	70.77
24-03-2009	172	192	172	182	14948500	146.16	124.22	152.1	168.275	78.17
25-03-2009	177	197	177	182	8713500	147	124.76	151.693	168.005	78.17
27-03-2009	184	192	175	187	18861000	148.08	125.43	151.267	167.71	80.55
30-03-2009	182	187	177	177	2597500	149.22	126.04	150.74	167.365	65.23
31-03-2009	182	187	177	177	7306500	150.5	126.68	150.247	167.045	65.23
01-04-2009	182	182	177	182	5926500	151.78	127.27	149.753	166.75	68.69
02-04-2009	184	197	182	189	13234500	152.96	127.98	149.373	166.525	72.76
03-04-2009	194	194	189	192	4692500	154.4	128.6	149.013	166.315	74.31
06-04-2009	194	197	189	189	1721500	155.78	129.11	148.667	166.09	70.03
07-04-2009	184	184	177	179	11196500	156.96	129.57	148.287	165.84	58.04
08-04-2009	182	199	177	189	24914500	158.28	130.21	148.02	165.68	64.57
13-04-2009	189	206	189	202	10750000	159.82	130.95	147.873	165.585	70.91
14-04-2009	202	246	202	236	32545000	162.08	132.11	147.973	165.71	80.66
15-04-2009	234	236	224	234	12411000	164.2	133.17	148.06	165.825	78.98
16-04-2009	236	246	226	234	16287500	166.22	134.23	148.16	165.965	78.98
17-04-2009	234	236	224	229	11749000	168.3	135.36	148.193	166.065	74.49
20-04-2009	226	226	216	216	9860500	169.96	136.36	148.16	166.125	64.27
21-04-2009	211	221	204	209	25833000	171.48	137.29	148.06	166.15	59.53
22-04-2009	211	216	199	199	14281500	172.76	138.17	147.827	166.125	53.46
23-04-2009	202	211	202	206	3501000	174.12	139.22	147.593	166.145	56.78
24-04-2009	209	216	206	209	17762000	175.5	140.33	147.4	166.195	58.16
27-04-2009	214	214	206	206	5182000	176.68	141.41	147.2	166.24	56.23
28-04-2009	206	211	204	206	1397000	177.86	142.49	147.047	166.275	56.23
29-04-2009	206	236	206	229	26613000	179.44	143.85	147.067	166.41	66.20
30-04-2009	229	243	224	236	26141500	181.06	145.28	147.167	166.595	68.55
01-05-2009	241	246	236	238	8006000	182.52	146.77	147.36	166.815	69.21
04-05-2009	243	261	243	256	15958500	184.4	148.4	147.64	167.11	74.40
05-05-2009	256	265	256	256	33964000	186.32	150.03	148	167.405	74.40
06-05-2009	256	261	251	261	2977500	188.4	151.76	148.427	167.74	75.72
07-05-2009	261	275	261	270	8813500	190.66	153.65	148.82	168.12	77.93
08-05-2009	270	285	265	285	13640000	193.16	155.7	149.327	168.6	81.02
11-05-2009	295	310	275	285	22121500	195.66	157.79	149.913	169.105	81.02
12-05-2009	285	295	285	295	12218500	198.32	160.03	150.587	169.685	82.88
13-05-2009	295	295	275	280	10704500	200.82	162.1	151.16	170.1	71.57
14-05-2009	270	280	261	261	3177000	203	163.93	151.62	170.375	60.34
15-05-2009	261	270	251	256	4309500	205.12	165.73	152.013	170.66	57.77
18-05-2009	256	270	251	270	10655000	207.42	167.62	152.533	171.05	62.58
19-05-2009	285	285	275	275	18917000	209.68	169.58	153.12	171.455	64.15
20-05-2009	280	285	270	270	6056000	211.94	171.49	153.693	171.835	61.38
22-05-2009	270	285	265	275	5068000	214.34	173.45	154.333	172.19	63.09
25-05-2009	280	280	265	270	5479000	216.64	175.27	154.953	172.46	60.21
26-05-2009	265	275	256	261	5627000	218.72	176.96	155.68	172.535	55.31
27-05-2009	270	270	251	261	5593500	220.8	178.68	156.307	172.585	55.31
28-05-2009	261	265	251	265	8226500	222.96	180.46	156.88	172.655	57.11
29-05-2009	270	275	265	270	7072000	225.22	182.27	157.513	172.75	59.32
01-06-2009	275	290	270	285	11623000	227.72	184.22	158.3	172.92	65.11
02-06-2009	290	300	275	290	20652000	230.22	186.19	159.153	173.115	66.81
03-06-2009	305	310	290	310	40183500	233.12	188.18	160.087	173.435	72.55
04-06-2009	310	320	305	320	15956000	236.22	190.2	161.14	173.805	74.90
05-06-2009	320	349	320	344	26440000	239.7	192.46	162.433	174.295	79.43
08-06-2009	334	398	334	379	72684000	243.64	194.9	164.027	174.985	83.98
09-06-2009	383	388	374	383	9072500	247.66	197.33	165.727	175.685	84.40
10-06-2009	383	393	383	388	12454500	251.68	199.88	167.513	176.37	84.94
11-06-2009	388	388	359	369	21625000	255.52	202.37	169.2	176.935	74.45
12-06-2009	369	383	364	374	20277500	259.46	204.98	170.94	177.55	75.31
15-06-2009	369	374	364	374	18834500	263.3	207.54	172.613	178.14	75.31
16-06-2009	364	364	329	339	27012000	266.3	209.63	174.087	178.605	59.10
17-06-2009	334	344	324	324	19428000	268.94	211.67	175.38	178.995	53.75
18-06-2009	329	329	300	300	8519500	271.16	213.47	176.46	179.29	46.51
19-06-2009	310	315	295	310	8002500	273.78	215.37	177.64	179.66	49.56
22-06-2009	315	324	305	310	5383000	276.2	217.24	178.873	180.065	49.56
23-06-2009	300	300	280	295	15608000	278.06	218.94	179.987	180.42	45.09
24-06-2009	300	334	300	324	10175000	279.82	220.95	181.347	180.935	53.77
25-06-2009	334	364	329	354	15425500	282.22	223.21	182.853	181.6	60.70
26-06-2009	359	369	349	359	6855500	284.72	225.47	184.393	182.3	61.73
29-06-2009	359	364	354	359	3657000	287.32	227.81	186.013	182.975	61.73
30-06-2009	364	364	344	354	6594000	290.08	230.02	187.6	183.64	59.91
01-07-2009	344	354	339	344	18281500	292.78	232.13	189.12	184.24	56.33
02-07-2009	349	379	349	364	36947500	296.08	234.42	190.807	184.89	61.31
03-07-2009	354	369	354	369	5441500	299.34	236.73	192.593	185.53	62.46
06-07-2009	369	369	354	359	8848500	302.34	238.92	194.333	186.135	58.70
07-07-2009	359	374	359	374	12598500	305.7	241.19	196.173	186.825	62.36
09-07-2009	379	383	359	364	9592500	308.86	243.36	197.947	187.5	58.63
10-07-2009	364	364	354	354	10417500	311.36	245.4	199.687	188.14	55.08
13-07-2009	349	354	339	354	9586000	313.72	247.39	201.427	188.805	55.08
14-07-2009	364	364	354	359	4194000	316.14	249.33	203.227	189.555	56.60
15-07-2009	359	364	354	364	21191000	318.3	251.35	205.033	190.305	58.13
16-07-2009	369	379	364	369	20277500	320.56	253.44	206.873	191.14	59.66
17-07-2009	354	369	344	359	7962500	322.52	255.46	208.68	191.95	55.31
21-07-2009	374	374	364	369	9599500	324.5	257.58	210.6	192.74	58.56
22-07-2009	364	369	364	364	2013000	326.08	259.62	212.493	193.515	56.35
23-07-2009	369	369	359	364	5935500	327.66	261.66	214.413	194.35	56.35
24-07-2009	364	379	364	369	8491000	329.14	263.73	216.4	195.225	58.18
27-07-2009	379	379	364	369	5695500	330.92	265.87	218.373	196.1	58.18
28-07-2009	369	403	369	403	31711500	333.76	268.38	220.54	197.155	68.58
29-07-2009	403	408	388	403	13281000	336.7	270.91	222.72	198.185	68.58
30-07-2009	408	423	403	418	21135000	339.66	273.54	224.967	199.315	72.13
31-07-2009	418	418	388	403	12993500	342.22	275.95	227.127	200.395	64.31
03-08-2009	408	408	383	398	16098500	344.78	278.36	229.253	201.465	61.90
04-08-2009	398	418	393	403	14308500	347.34	280.84	231.413	202.585	63.38
05-08-2009	403	403	388	388	5883500	349.7	283.17	233.413	203.64	56.33
06-08-2009	393	393	379	383	12110500	352.14	285.43	235.353	204.795	54.16
07-08-2009	383	393	379	383	7440000	354.58	287.69	237.313	205.875	54.16
10-08-2009	388	388	374	374	7109500	356.76	289.86	239.227	206.85	50.14
11-08-2009	374	383	374	379	10166000	358.94	292.08	241.16	207.87	52.26
12-08-2009	369	383	369	374	6044000	360.72	294.22	243.053	208.905	49.97
13-08-2009	383	398	379	393	35489000	362.78	296.5	245.053	210.06	57.58
14-08-2009	398	398	383	383	26021000	364.24	298.68	246.867	211.125	53.01
18-08-2009	374	393	374	393	10727500	365.7	300.96	248.7	212.28	56.71
19-08-2009	393	398	364	374	23994500	366.3	303	250.407	213.4	48.84
20-08-2009	379	383	369	379	12536000	366.3	304.97	252.033	214.595	50.78
21-08-2009	383	383	374	383	2819500	366.3	306.98	253.653	215.87	52.33
24-08-2009	393	398	379	388	23592000	366.3	308.99	255.353	217.21	54.27
25-08-2009	388	393	383	388	6517500	366.68	311.1	257.14	218.57	54.27
26-08-2009	388	388	383	388	2369000	366.96	313.21	258.973	219.945	54.27
27-08-2009	383	393	383	393	4764500	367.34	315.32	260.807	221.295	56.49
28-08-2009	393	393	383	388	12131500	368.32	317.31	262.527	222.645	53.69
31-08-2009	383	383	374	374	5793500	369.32	319.13	264.22	223.865	46.71
01-09-2009	379	379	369	374	6490500	370.8	320.98	265.913	225.045	46.71
02-09-2009	364	364	354	364	10200000	371.88	322.83	267.54	226.2	42.16
03-09-2009	364	369	354	359	16209000	372.86	324.53	269.113	227.37	40.07
04-09-2009	359	364	349	359	17974000	374.14	326.1	270.673	228.525	40.07
07-09-2009	359	369	349	369	8181000	375.04	327.43	272.313	229.77	46.27
08-09-2009	369	379	364	379	14891500	375.54	328.88	273.987	231.025	51.66
09-09-2009	379	379	364	379	4127500	375.94	330.33	275.627	232.28	51.66
10-09-2009	379	379	374	374	2364500	376.24	331.78	277.287	233.57	48.82
11-09-2009	374	374	364	374	3831000	376.64	333.36	278.893	234.86	48.82
14-09-2009	364	369	359	359	2928000	376.94	334.86	280.4	236.075	40.98
15-09-2009	359	364	354	359	4178000	376.84	336.46	281.893	237.315	40.98
16-09-2009	359	364	354	359	2312000	376.64	337.99	283.367	238.605	40.98
17-09-2009	364	369	359	369	16219000	376.84	339.59	284.893	239.96	47.94
24-09-2009	369	369	359	364	5151500	376.64	341.17	286.34	241.29	45.08
25-09-2009	359	364	354	364	5170500	376.64	342.75	287.787	242.62	45.08
28-09-2009	359	364	354	354	2043000	376.64	344	289.147	243.925	39.60
29-09-2009	359	364	359	364	3467000	376.84	345.28	290.54	245.28	46.59
30-09-2009	364	364	359	364	5006000	376.94	346.54	291.867	246.655	46.59
01-10-2009	364	364	359	364	1643000	376.94	347.62	293.213	248.01	46.59
02-10-2009	354	364	354	359	1489500	376.74	348.65	294.54	249.34	43.45
05-10-2009	359	364	354	359	756000	376.74	349.63	295.887	250.695	43.45
06-10-2009	364	369	359	364	6844500	376.64	350.57	297.267	252.11	47.55
07-10-2009	369	374	364	374	19114000	376.84	351.46	298.693	253.58	54.64
08-10-2009	369	374	364	369	6209500	376.94	352.3	300.087	255.045	50.93
09-10-2009	369	369	359	364	1672000	376.84	352.99	301.433	256.51	47.47
12-10-2009	364	364	359	364	745000	376.74	353.83	302.827	257.965	47.47
13-10-2009	364	364	354	359	8715000	375.86	354.81	304.207	259.37	43.99
14-10-2009	354	359	344	349	19398500	374.78	355.74	305.533	260.735	38.00
15-10-2009	349	354	339	344	19064000	373.3	356.48	306.793	262.05	35.41
16-10-2009	344	344	324	329	36388500	371.82	357.02	307.907	263.3	29.01
19-10-2009	329	339	324	334	14042000	370.54	357.66	309.087	264.575	33.33
20-10-2009	334	339	329	329	31592500	369.06	358.2	310.247	265.825	31.28
21-10-2009	329	349	324	344	40532500	368.18	358.94	311.507	267.105	42.68
22-10-2009	344	349	334	339	12645000	367.3	359.72	312.72	268.34	40.28
23-10-2009	339	344	334	344	3726000	366.52	360.55	313.967	269.615	43.69
26-10-2009	349	349	329	334	2981500	365.72	361.24	315.147	270.85	38.91
27-10-2009	329	334	310	310	11090000	364.34	361.64	316.167	271.955	30.33
28-10-2009	310	310	285	285	23190000	362.56	361.64	317	272.93	24.31
29-10-2009	300	300	261	290	11511500	360.5	361.64	317.833	273.915	27.41
30-10-2009	300	320	300	310	17706000	359.04	361.64	318.8	274.91	38.30
02-11-2009	290	320	290	310	5169500	357.38	361.54	319.767	275.87	38.30
03-11-2009	310	329	300	305	9196500	356	361.15	320.667	276.805	36.71
04-11-2009	310	310	295	300	6340000	354.42	360.36	321.453	277.63	35.13
05-11-2009	300	300	285	290	8871500	352.56	359.43	322.173	278.38	32.15
06-11-2009	300	305	285	290	21481000	350.6	358.45	322.86	279.165	32.15
09-11-2009	295	295	280	290	5590000	348.64	357.66	323.613	280.015	32.15
10-11-2009	295	295	275	280	10590500	346.48	356.72	324.3	280.85	29.08
11-11-2009	280	295	275	290	16353500	344.42	355.88	325.02	281.71	35.70
12-11-2009	295	295	285	285	12068000	342.36	355.34	325.66	282.485	33.99
13-11-2009	285	285	275	280	9175500	340.48	354.9	326.247	283.285	32.33
16-11-2009	280	285	275	280	10530500	338.6	354.7	326.853	284.085	32.33
17-11-2009	280	280	275	280	10474000	336.92	354.4	327.527	284.885	32.33
18-11-2009	280	280	265	275	24763500	335.24	354.05	328.1	285.645	30.46
19-11-2009	275	275	265	265	8366000	333.36	353.75	328.52	286.345	27.09
20-11-2009	265	275	261	270	29277500	331.38	353.21	328.747	287.08	31.19
23-11-2009	270	290	270	280	66820000	329.4	352.47	329.053	287.84	38.62
24-11-2009	285	290	270	270	40203500	327.22	351.58	329.293	288.525	34.60
25-11-2009	270	275	261	261	23588000	324.96	350.6	329.507	289.205	31.42
26-11-2009	261	261	251	256	16004500	322.6	349.62	329.773	289.82	29.79
30-11-2009	256	261	246	246	21544500	320.34	348.64	330.02	290.385	26.79
01-12-2009	251	270	251	261	32075000	318.38	347.61	330.433	291.015	37.03
02-12-2009	265	275	261	265	20689000	316.5	346.57	330.827	291.65	39.47
03-12-2009	265	265	256	265	7242500	314.42	345.63	331.2	292.275	39.47
04-12-2009	261	275	261	275	18754500	312.64	344.64	331.66	292.915	45.57
07-12-2009	275	275	265	265	15056500	310.66	343.65	332.053	293.505	41.11
08-12-2009	265	270	256	265	9110000	308.88	342.76	332.293	294.08	41.11
09-12-2009	261	265	261	265	6141000	306.9	341.87	332.487	294.63	41.11
10-12-2009	265	270	261	265	15050500	304.92	340.93	332.667	295.13	41.11
11-12-2009	265	270	261	265	13587000	302.94	339.94	332.727	295.645	41.11
14-12-2009	265	270	256	256	10510500	300.88	338.81	332.727	296.125	36.45
15-12-2009	256	265	251	256	9262000	298.82	337.78	332.693	296.62	36.45
16-12-2009	256	256	246	256	18292000	296.66	336.65	332.6	297.115	36.45
17-12-2009	256	256	246	251	7798000	294.2	335.52	332.373	297.57	33.80
21-12-2009	246	251	236	238	11689000	291.58	334.26	332.06	297.96	28.08
22-12-2009	238	243	238	241	3191500	289.12	332.98	331.7	298.355	30.98
23-12-2009	241	241	236	238	3783000	286.6	331.67	331.42	298.77	29.69
28-12-2009	241	241	236	241	6275000	284.24	330.05	331.287	299.215	32.71
29-12-2009	241	241	236	238	2521500	282.02	328.4	331.167	299.655	31.26
30-12-2009	238	241	236	238	5064000	279.9	326.6	330.953	300.07	31.26
04-01-2010	238	241	236	241	8606000	278.14	324.98	330.727	300.465	34.62
05-01-2010	241	256	241	251	25135500	276.48	323.51	330.6	300.935	44.36
06-01-2010	251	275	251	275	49086500	275.4	322.23	330.6	301.535	59.83
07-01-2010	275	300	275	290	83776500	274.32	321.25	330.733	302.21	66.16
08-01-2010	300	315	290	315	31334500	273.84	320.57	331.093	303	73.62
11-01-2010	320	324	300	305	15999000	273.06	319.79	331.387	303.74	67.24
12-01-2010	305	324	295	320	22677000	272.78	319.25	331.753	304.555	71.26
13-01-2010	315	334	310	329	43073500	273.16	318.75	332.147	305.415	73.38
14-01-2010	329	344	320	339	24016000	274.24	318.4	332.507	306.31	75.53
15-01-2010	339	349	339	339	27922000	275.22	317.86	332.833	307.18	75.53
18-01-2010	334	339	329	329	12183500	275.6	317.32	332.96	308	69.05
19-01-2010	329	329	315	320	6271000	275.8	316.59	332.96	308.775	63.75
20-01-2010	320	334	320	334	15192000	276.38	316.19	332.893	309.595	67.88
21-01-2010	329	334	324	324	4593000	276.86	315.64	332.527	310.305	62.41
22-01-2010	315	339	310	339	7654500	277.84	315.2	332.233	311.09	66.74
25-01-2010	334	344	334	339	9494000	278.82	314.71	331.907	311.85	66.74
26-01-2010	339	339	315	320	12433500	279.42	314.03	331.58	312.565	57.08
27-01-2010	320	329	320	324	7399000	280.3	313.39	331.247	313.3	58.45
28-01-2010	324	334	324	334	7513000	281.18	312.8	330.98	314.06	61.72
29-01-2010	329	334	324	334	5950000	282.16	312.26	330.947	314.785	61.72
01-02-2010	334	334	324	324	1879000	283.04	311.76	330.947	315.445	56.55
02-02-2010	329	339	329	334	10654500	284.12	311.36	331.173	316.17	60.15
03-02-2010	334	359	334	359	35898500	285.7	311.31	331.5	317.07	67.40
04-02-2010	359	364	349	349	15008500	287.18	311.21	331.76	317.87	62.50
05-02-2010	329	339	329	339	25760000	288.66	311.01	332.053	318.555	57.96
08-02-2010	339	339	320	324	10931500	289.74	310.56	332.053	318.995	51.87
09-02-2010	324	334	320	334	4335000	290.82	310.11	331.92	319.495	55.25
10-02-2010	334	339	329	339	8146500	292.2	309.71	331.787	320.02	56.88
11-02-2010	334	339	320	334	1987500	293.66	309.31	331.62	320.545	54.73
12-02-2010	329	344	329	344	7028500	295.42	309.01	331.553	321.185	58.13
15-02-2010	339	344	334	339	713500	297.28	308.81	331.52	321.835	55.87
16-02-2010	339	339	329	334	765000	298.74	308.56	331.32	322.51	53.63
17-02-2010	339	339	329	334	4388500	300.12	308.31	331.087	323.15	53.63
18-02-2010	334	339	329	334	1356500	301.5	307.96	330.92	323.775	53.63
19-02-2010	329	344	324	344	9394500	302.88	307.76	330.72	324.465	57.86
22-02-2010	344	344	334	344	7271000	304.46	307.56	330.587	325.155	57.86
23-02-2010	339	354	339	349	10286500	306.14	307.51	330.553	325.755	59.97
24-02-2010	344	359	344	344	13461000	307.72	307.31	330.487	326.295	56.90
25-02-2010	349	349	329	339	4402500	309.2	307.06	330.353	326.8	53.92
01-03-2010	339	344	334	344	3671500	310.78	306.86	330.22	327.24	56.38
02-03-2010	339	344	339	344	1929000	312.54	306.71	330.053	327.68	56.38
03-03-2010	344	349	339	349	10137000	314.4	306.61	329.987	328.12	58.92
04-03-2010	349	349	344	349	10447000	316.26	306.46	329.853	328.515	58.92
05-03-2010	349	354	344	354	10602000	318.32	306.26	329.787	328.86	61.52
08-03-2010	354	354	344	354	5683500	320.64	306.11	329.72	329.205	61.52
09-03-2010	349	354	344	354	8655500	322.9	306.01	329.62	329.5	61.52
10-03-2010	349	349	344	349	5407500	325.12	305.86	329.487	329.845	57.01
11-03-2010	349	349	339	344	6080500	327.18	305.71	329.093	330.26	52.84
12-03-2010	344	349	344	349	2458500	329.4	305.71	328.733	330.725	56.28
15-03-2010	349	354	349	354	4825000	331.72	305.81	328.307	331.145	59.47
17-03-2010	354	388	349	388	32167500	334.66	306.4	328.207	331.71	73.58
18-03-2010	393	393	374	383	15126500	337.3	306.89	328.107	332.275	69.74
19-03-2010	383	393	379	393	10975500	339.66	307.53	328.04	332.865	72.80
22-03-2010	393	393	379	383	3477000	341.52	307.92	328.007	333.43	65.65
23-03-2010	388	388	364	369	5391500	342.6	308.22	327.913	333.97	57.18
24-03-2010	369	408	369	403	24261500	344.56	308.81	328.047	334.68	67.98
25-03-2010	398	413	393	403	29851500	346.22	309.5	328.24	335.37	67.98
26-03-2010	403	408	398	403	5394500	347.7	310.43	328.4	336.035	67.98
29-03-2010	403	423	398	423	16459500	349.38	311.81	328.727	336.725	72.99
30-03-2010	423	428	418	428	4997000	351.16	313.19	328.96	337.415	74.08
31-03-2010	428	428	408	423	7353000	353.04	314.32	329.227	337.98	70.99
01-04-2010	423	442	423	442	17628000	355.48	315.64	329.553	338.59	75.22
05-04-2010	442	447	438	447	14280500	357.74	317.06	330.04	339.105	76.20
06-04-2010	442	442	418	423	10416000	359.72	318.29	330.333	339.325	63.24
07-04-2010	423	442	418	433	8095000	361.6	319.72	330.667	339.575	65.84
08-04-2010	433	433	413	433	5923000	363.48	321.15	330.967	339.8	65.84
09-04-2010	423	442	423	442	5511500	365.92	322.67	331.327	340.165	68.20
12-04-2010	438	438	418	428	7248000	368	324.15	331.593	340.435	61.14
13-04-2010	428	428	413	418	1346500	369.68	325.43	331.76	340.655	56.63
14-04-2010	428	433	418	423	4931500	371.46	326.81	331.993	341.075	58.29
15-04-2010	428	442	428	438	14095500	373.74	328.39	332.42	341.645	62.87
16-04-2010	442	452	438	452	12860500	376.1	330.11	332.94	342.405	66.56
19-04-2010	447	447	433	447	7344500	377.86	331.78	333.493	343.09	64.11
20-04-2010	452	457	447	452	7270500	379.92	333.55	334.113	343.8	65.48
21-04-2010	452	457	447	452	5882500	382.18	335.42	334.733	344.585	65.48
22-04-2010	447	467	447	462	10363500	384.94	337.34	335.353	345.275	68.29
23-04-2010	462	462	457	457	3795500	387.4	339.11	335.873	345.79	65.42
26-04-2010	462	462	452	457	6643000	389.76	340.98	336.393	346.28	65.42
27-04-2010	452	462	452	457	4383500	392.22	342.94	336.947	346.77	65.42
28-04-2010	447	452	442	442	5211500	394.18	344.8	337.4	347.21	56.54
29-04-2010	452	462	442	447	5569000	396.34	346.81	337.987	347.725	58.56
30-04-2010	452	452	433	438	6596500	398.42	348.58	338.513	348.095	53.72
03-05-2010	438	438	428	433	1732500	400.4	350.26	339.007	348.415	51.18
04-05-2010	433	433	403	413	9077000	401.98	351.74	339.3	348.685	42.55
05-05-2010	408	413	364	383	18950000	402.76	352.82	339.427	348.73	33.43
06-05-2010	374	383	344	369	20807500	403.26	353.86	339.46	348.755	30.18
07-05-2010	349	359	339	354	14038000	403.36	354.75	339.46	348.755	27.14
10-05-2010	364	374	359	374	12569500	403.96	355.84	339.527	348.855	36.35
11-05-2010	383	403	374	393	22697000	405.04	357.12	339.72	349.025	43.65
12-05-2010	398	398	388	393	1696000	406.02	358.4	339.913	349.17	43.65
14-05-2010	398	408	393	408	2678500	407.3	359.92	340.24	349.365	49.00
17-05-2010	393	398	383	393	2338000	408.18	361.29	340.467	349.535	44.45
18-05-2010	398	398	388	388	4681500	408.96	362.61	340.627	349.63	43.02
19-05-2010	388	388	369	374	4214000	409.36	363.84	340.627	349.68	39.21
20-05-2010	374	383	369	374	7383500	409.76	365.2	340.66	349.73	39.21
21-05-2010	354	364	344	349	20999500	409.66	366.28	340.56	349.63	33.13
24-05-2010	349	359	344	344	4177000	409.56	367.34	340.427	349.505	32.06
25-05-2010	339	339	310	310	9467000	408.88	368.03	340.1	349.04	25.93
26-05-2010	320	359	320	359	6335500	409.08	369.24	340.167	348.82	42.89
27-05-2010	354	359	344	354	4287500	409.08	370.4	340.233	348.5	41.83
31-05-2010	354	369	354	364	3380500	408.6	371.63	340.467	348.305	44.75
01-06-2010	359	374	354	354	1463000	408.02	372.66	340.6	348.085	42.46
02-06-2010	359	359	349	354	694500	407.24	373.45	340.767	347.84	42.46
03-06-2010	369	369	364	369	1193000	406.96	374.24	340.933	347.745	47.17
04-06-2010	369	369	354	359	2619500	406.76	374.68	341.067	347.625	44.55
07-06-2010	344	349	339	349	8380000	405.68	375.12	341.1	347.455	42.04
08-06-2010	349	354	349	349	2425000	404.6	375.41	341.2	347.33	42.04
09-06-2010	354	359	349	359	4259500	403.72	375.71	341.527	347.23	45.60
10-06-2010	359	374	359	374	11493000	402.74	376.06	342.12	347.23	50.51
11-06-2010	379	398	374	398	10775000	402.14	376.65	342.84	347.255	57.17
14-06-2010	398	408	398	403	9412500	401.74	377.39	343.46	347.355	58.43
15-06-2010	403	408	383	388	12474500	400.66	378.07	343.98	347.33	53.37
16-06-2010	393	393	383	383	4570500	399.38	378.56	344.5	347.375	51.77
17-06-2010	379	383	374	374	18628500	398.4	379.06	344.993	347.35	48.91
18-06-2010	364	388	354	364	56534500	397.02	379.31	345.487	347.255	45.88
21-06-2010	364	374	359	364	20771000	395.64	379.56	345.98	347.135	45.88
22-06-2010	364	374	359	369	20187000	394.18	380.05	346.507	347.04	47.76
23-06-2010	364	364	359	364	13234000	392.9	380.45	347.067	346.92	46.04
24-06-2010	364	364	334	339	55367500	391.32	380.5	347.393	346.65	38.56
25-06-2010	334	344	329	334	24431500	389.54	380.5	347.72	346.38	37.26
28-06-2010	334	339	324	329	21760500	387.36	380.55	348.047	346.155	35.95
29-06-2010	329	329	320	324	13143500	384.8	380.45	348.34	345.905	34.64
30-06-2010	320	329	315	329	15200000	382.44	380.15	348.667	345.73	37.11
01-07-2010	324	329	315	315	18028500	379.7	379.81	348.933	345.51	33.32
02-07-2010	315	334	315	329	35408500	377.24	379.71	349.36	345.36	39.93
05-07-2010	334	334	324	334	13750500	374.68	379.81	349.787	345.185	42.14
06-07-2010	329	334	324	334	9656000	372.22	379.81	350.147	344.96	42.14
07-07-2010	329	334	324	324	8975000	369.56	379.66	350.507	344.685	38.83
08-07-2010	329	354	324	349	42626000	367.4	379.81	351.093	344.56	49.50
09-07-2010	349	359	344	354	21831000	365.64	379.91	351.747	344.46	51.33
12-07-2010	354	369	349	369	32711500	364.08	380.21	352.567	344.51	56.43
13-07-2010	369	369	354	364	17684500	362.6	380.51	353.253	344.535	54.39
14-07-2010	364	369	359	364	7928000	361.22	380.81	353.913	344.56	54.39
15-07-2010	359	364	349	359	6152500	360.14	381.06	354.54	344.51	52.19
16-07-2010	359	364	354	364	21576000	359.76	381.26	355.133	344.51	54.18
19-07-2010	359	364	359	364	14255000	359.66	381.46	355.793	344.51	54.18
20-07-2010	364	369	359	369	10134500	359.96	381.66	356.487	344.585	56.29
21-07-2010	364	369	359	369	9791000	359.86	381.91	357.18	344.61	56.29
22-07-2010	364	369	354	359	11678500	359.18	382.11	357.807	344.585	50.86
23-07-2010	364	369	359	369	9492000	358.7	382.36	358.5	344.61	55.49
26-07-2010	369	369	354	359	16776000	357.72	382.51	359.187	344.61	50.38
27-07-2010	359	359	339	349	15983000	356.84	382.51	359.807	344.56	45.83
28-07-2010	344	364	344	359	18201500	356.26	382.61	360.493	344.535	50.63
29-07-2010	359	374	359	369	24183000	356.16	382.76	361.28	344.51	54.93
30-07-2010	369	379	364	374	16119000	356.16	382.96	362.187	344.535	56.95
02-08-2010	379	379	364	369	12460500	356.56	383.11	363.04	344.56	54.33
03-08-2010	374	374	354	359	10776500	356.86	383.21	363.847	344.535	49.43
04-08-2010	359	359	339	349	25226000	357.64	383.26	364.567	344.485	45.05
05-08-2010	349	359	349	354	7173000	357.54	383.31	365.34	344.51	47.55
06-08-2010	354	359	349	354	2392500	357.54	383.31	366.113	344.56	47.55
09-08-2010	354	364	349	359	9858000	357.44	383.02	366.9	344.71	50.18
10-08-2010	359	359	349	354	2270500	357.44	382.73	367.587	344.81	47.61
11-08-2010	354	359	349	354	3859500	357.44	382.34	368.113	344.935	47.61
12-08-2010	349	359	344	359	8332000	357.24	382.1	368.573	345.01	50.55
13-08-2010	359	359	349	354	1926500	357.14	381.95	368.833	345.085	47.67
16-08-2010	354	354	344	349	1992500	357.14	381.41	369.127	345.11	44.92
18-08-2010	349	364	349	364	7598500	357.44	381.02	369.42	345.26	53.58
19-08-2010	364	364	354	359	9477500	357.44	380.58	369.62	345.505	50.72
20-08-2010	354	359	349	359	3953000	357.14	379.94	369.753	345.875	50.72
23-08-2010	354	359	349	359	2257000	356.36	379.25	369.887	346.22	50.72
24-08-2010	354	359	349	349	1236000	355.28	378.51	370.02	346.415	44.74
25-08-2010	344	354	344	349	9503000	354.5	377.58	370.213	346.61	44.74
26-08-2010	349	349	334	339	24856500	353.62	376.5	370.247	346.78	39.37
27-08-2010	339	344	329	329	15518000	352.72	375.56	370.28	346.925	34.86
30-08-2010	334	339	320	324	12108500	351.92	374.47	370.18	347.095	32.83
31-08-2010	320	334	320	329	9626500	351.22	373.43	370.113	347.29	36.79
01-09-2010	329	334	320	324	8279000	350.32	372.25	370.14	347.46	34.59
02-09-2010	329	329	320	324	10893000	349.52	371.21	370.14	347.68	34.59
03-09-2010	324	329	320	329	3813000	349.32	370.32	370.107	347.875	38.82
06-09-2010	324	334	324	329	4271000	349.22	369.38	370.073	348.095	38.82
07-09-2010	329	334	324	324	965000	349.12	368.24	370.073	348.315	36.11
15-09-2010	334	349	324	344	18792500	349.52	367.16	370.14	348.635	50.88
16-09-2010	349	359	349	359	25894000	350.12	366.28	370.14	349.03	58.61
17-09-2010	364	374	359	364	39644500	351.1	365.4	370.24	349.475	60.82
20-09-2010	364	364	349	354	14877000	351.6	364.42	370.34	349.92	54.54
21-09-2010	354	364	354	359	8184500	352.1	363.39	370.573	350.365	56.94
22-09-2010	359	359	349	349	6602500	352.4	362.31	370.673	350.71	51.14
23-09-2010	349	349	334	334	11748500	352.6	361.08	370.64	351.03	43.91
24-09-2010	334	349	334	344	16367500	352.5	359.95	370.707	351.445	49.08
27-09-2010	349	383	344	374	93141500	352.9	359.27	370.907	352.035	60.76
28-09-2010	374	393	364	369	109877500	352.9	358.49	371.107	352.65	58.35
29-09-2010	374	388	369	379	61224500	353.2	357.9	371.407	353.24	61.62
30-09-2010	379	393	374	374	47443000	353.4	357.31	371.673	353.785	59.12
01-10-2010	379	379	369	374	14110000	353.7	356.92	371.94	354.33	59.12
04-10-2010	374	383	369	369	16941500	353.8	356.78	372.107	354.8	56.47
05-10-2010	369	457	364	457	145641500	355.66	357.66	372.86	355.76	76.49
06-10-2010	467	501	428	428	73024500	356.84	358.4	373.387	356.575	65.75
07-10-2010	428	428	403	418	33638000	357.82	358.84	373.88	357.34	62.50
08-10-2010	418	438	408	423	31031500	359.1	359.14	374.44	358.13	63.47
11-10-2010	423	433	418	423	33884000	360.18	359.44	374.967	358.92	63.47
12-10-2010	418	433	413	413	36618000	361.26	359.49	375.427	359.705	59.87
13-10-2010	418	433	418	428	22948000	362.84	359.84	375.953	360.565	63.24
14-10-2010	433	433	423	428	13397000	364.22	360.24	376.48	361.425	63.24
15-10-2010	423	428	423	423	8681000	365.3	360.73	376.94	362.285	61.25
18-10-2010	423	428	418	418	2724500	366.18	361.17	377.367	363.185	59.24
19-10-2010	423	428	413	423	36668000	367.26	361.91	377.827	364.095	60.63
20-10-2010	418	428	403	418	22511000	368.44	362.65	378.287	364.995	58.48
21-10-2010	423	423	413	423	11205500	369.92	363.78	378.813	365.905	60.01
22-10-2010	423	428	418	418	9148500	371.2	364.37	379.273	366.805	57.73
25-10-2010	418	423	418	423	2911500	372.58	365.06	379.733	367.73	59.39
26-10-2010	423	428	418	423	10429000	373.86	365.65	379.967	368.64	59.39
27-10-2010	423	428	413	423	12782000	375.24	366.34	380.233	369.5	59.39
28-10-2010	423	433	418	423	15286000	376.62	367.03	380.433	370.24	59.39
29-10-2010	423	428	408	413	17177000	377.7	367.47	380.633	370.855	53.70
01-11-2010	413	418	383	388	29107000	378.38	367.76	380.76	371.22	42.69
02-11-2010	388	393	374	379	30175500	378.98	368.06	380.6	371.59	39.55
03-11-2010	383	383	364	369	30907500	379.08	368.26	380.373	371.835	36.34
04-11-2010	369	383	364	369	22010500	379.28	368.36	380.147	372.035	36.34
05-11-2010	379	379	354	359	35672000	379.28	368.21	379.72	372.135	33.22
08-11-2010	359	379	359	364	32671000	379.38	367.87	379.293	372.26	36.18
09-11-2010	369	393	364	383	42646500	380.06	367.67	379.027	372.53	45.95
10-11-2010	388	398	383	393	32785000	380.94	367.72	378.7	372.895	50.27
11-11-2010	393	398	383	383	18751500	381.82	367.72	378.273	373.14	46.28
12-11-2010	383	388	364	374	31647500	382.72	367.72	377.947	373.39	42.99
15-11-2010	374	374	359	364	15959500	383.52	367.72	377.487	373.515	39.61
16-11-2010	359	369	359	359	14703500	384.12	367.67	376.993	373.615	38.00
18-11-2010	364	374	359	369	9797000	385.02	367.67	376.507	373.86	42.98
19-11-2010	374	374	364	364	5530000	385.82	367.67	376.08	374.06	41.20
22-11-2010	369	379	369	379	7629000	386.82	368.07	375.82	374.285	48.15
23-11-2010	379	379	369	374	5368500	387.72	368.47	375.493	374.485	46.19
24-11-2010	369	374	359	374	8185500	388.72	368.92	375.067	374.735	46.19
25-11-2010	374	379	369	374	6333000	389.32	369.42	374.547	374.935	46.19
26-11-2010	374	379	369	374	3397000	389.62	369.87	374.06	375.01	46.19
29-11-2010	369	374	364	374	9249500	389.82	370.46	373.54	375.135	46.19
30-11-2010	374	374	349	359	13720000	389.92	370.76	372.92	375.235	39.25
01-12-2010	359	364	349	364	4148000	390.02	371.06	372.267	375.435	42.36
02-12-2010	364	374	349	364	29979000	390.32	371.36	371.647	375.585	42.36
03-12-2010	364	369	359	364	16039000	390.92	371.76	371.027	375.71	42.36
06-12-2010	364	369	359	369	15541000	391.42	371.96	370.44	375.885	45.82
08-12-2010	369	374	364	369	21015500	391.32	372.11	369.953	376.01	45.82
09-12-2010	369	374	364	369	22268000	391.32	372.11	369.433	376.16	45.82
10-12-2010	369	369	354	354	38676500	390.82	372.01	368.873	376.26	37.40
13-12-2010	354	359	349	354	9711500	390.42	371.91	368.347	376.36	37.40
14-12-2010	354	354	339	344	22723500	389.82	371.76	367.887	376.41	32.75
15-12-2010	344	354	339	354	38999000	389.52	371.66	367.693	376.46	40.69
16-12-2010	354	354	339	344	4511000	387.26	371.46	367.527	376.46	36.10
17-12-2010	344	349	339	344	8841500	385.58	371.21	367.46	376.435	36.10
20-12-2010	344	344	334	339	3387500	384	370.91	367.227	376.41	33.88
21-12-2010	339	349	339	344	2677000	382.42	370.76	366.9	376.435	37.99
22-12-2010	344	344	334	339	10378000	380.74	370.46	366.54	376.41	35.61
23-12-2010	339	339	329	334	5031500	379.16	370.21	366.047	376.36	33.36
27-12-2010	329	334	324	334	5508500	377.28	370.06	365.653	376.285	33.36
28-12-2010	334	334	329	334	6386500	375.4	369.81	365.293	376.21	33.36
29-12-2010	329	339	329	339	7284000	373.72	369.51	365.06	376.135	38.23
30-12-2010	334	344	334	344	9570500	372.24	369.21	364.86	376.085	42.74
03-01-2011	344	349	339	344	7116500	370.66	368.96	364.827	376.035	42.74
04-01-2011	349	354	344	349	13187500	369.28	368.86	364.86	376.035	47.21
05-01-2011	349	359	349	354	11107500	367.9	368.91	365.153	376.085	51.31
06-01-2011	354	359	344	354	12518500	366.62	368.91	365.12	376.11	51.31
07-01-2011	349	354	339	344	11357500	365.04	368.81	365.053	376.06	43.48
10-01-2011	339	339	320	320	11732000	362.98	368.42	364.76	375.72	31.19
11-01-2011	320	324	310	310	18666000	360.72	367.98	364.467	375.355	27.68
12-01-2011	320	324	315	324	6655500	358.74	367.68	364.267	375.01	38.17
13-01-2011	324	334	324	329	7826000	357.06	367.38	364	374.74	41.44
14-01-2011	329	329	315	324	11061500	355.78	367.08	363.767	374.515	39.21
17-01-2011	324	324	320	324	6062000	354.68	366.83	363.6	374.12	39.21
18-01-2011	329	329	320	329	7534500	353.88	366.48	363.467	373.75	42.78
19-01-2011	324	329	320	320	5676000	352.9	366.09	363.207	373.335	38.41
20-01-2011	320	320	310	315	6912000	352.02	365.65	362.813	372.795	36.19
21-01-2011	305	310	295	310	9492000	350.94	365.16	362.227	372.205	34.08
24-01-2011	310	310	295	295	10036000	349.18	364.62	361.507	371.565	28.66
25-01-2011	305	305	295	305	15120000	347.42	364.18	360.953	370.88	35.97
26-01-2011	300	310	295	300	8508500	345.76	363.79	360.4	370.145	34.09
27-01-2011	305	315	295	305	28646500	344.38	363.55	359.94	369.555	37.60
28-01-2011	305	315	305	310	18506500	343.3	363.41	359.58	368.94	40.98
31-01-2011	305	305	295	300	6729000	342.12	363.12	359.153	368.275	36.70
01-02-2011	300	310	295	310	7847000	340.94	362.98	358.76	367.615	43.11
02-02-2011	310	310	300	305	1403500	339.76	362.79	358.367	367	40.88
04-02-2011	310	315	300	305	1627500	338.28	362.55	358.14	366.435	40.88
07-02-2011	305	310	300	305	605000	336.9	362.31	357.947	365.845	40.88
08-02-2011	305	305	300	305	1285500	335.52	362.12	357.787	365.18	40.88
09-02-2011	300	305	300	305	4087000	334.14	361.73	357.66	364.445	40.88
10-02-2011	300	305	290	295	9246000	332.56	361.09	357.433	363.685	35.55
11-02-2011	295	300	290	295	2610500	330.98	360.4	357.3	362.9	35.55
14-02-2011	300	300	295	300	2001500	329.8	359.86	357.107	362.14	40.08
16-02-2011	300	300	290	295	8734500	328.42	359.22	356.847	361.305	37.26
17-02-2011	295	295	290	295	1255000	327.04	358.68	356.587	360.495	37.26
18-02-2011	295	300	295	295	7877500	325.66	358.29	356.393	359.685	37.26
21-02-2011	295	300	290	295	5380000	324.18	357.8	356.033	358.875	37.26
22-02-2011	295	295	285	285	8098000	322.5	356.91	355.573	358.09	31.33
23-02-2011	285	295	285	290	8155500	320.92	356.12	355.047	357.305	36.75
24-02-2011	285	295	285	290	6502000	319.64	355.23	354.553	356.565	36.75
25-02-2011	290	305	285	305	41928000	318.66	354.54	354.16	355.925	50.38
28-02-2011	300	305	295	305	12743000	317.88	353.85	353.8	355.385	50.38
01-03-2011	305	310	300	305	7276500	316.9	353.21	353.407	354.995	50.38
02-03-2011	300	305	295	300	4471500	316.02	351.64	352.98	354.65	46.23
03-03-2011	300	305	300	300	959500	315.14	350.36	352.52	354.38	46.23
04-03-2011	305	344	300	339	33236000	315.14	349.57	352.32	354.205	69.18
07-03-2011	339	344	324	334	12712500	314.94	348.68	352.153	353.91	65.33
08-03-2011	334	359	334	359	31408000	315.34	348.04	352.087	353.74	73.32
09-03-2011	359	359	344	359	6217000	315.84	347.5	352.087	353.495	73.32
10-03-2011	359	359	344	349	1481500	316.14	346.71	352.087	353.275	66.24
11-03-2011	344	349	334	339	5458000	316.24	345.82	351.953	353.03	60.00
14-03-2011	334	339	334	334	3317000	316.14	344.93	351.72	352.83	57.10
15-03-2011	334	334	320	329	11163500	315.84	344.04	351.42	352.605	54.27
16-03-2011	329	334	320	324	7220500	315.44	343.05	351.12	352.48	51.53
17-03-2011	320	320	315	315	3070500	314.76	342.02	350.827	352.335	46.93
18-03-2011	320	324	310	320	12709000	314.08	340.99	350.633	352.385	49.62
21-03-2011	320	329	320	324	6839000	313.48	340.05	350.433	352.21	51.73
22-03-2011	329	329	320	324	15366000	313.08	339.06	350.233	352.06	51.73
23-03-2011	324	334	320	334	11491000	313.36	338.17	350.067	351.91	56.95
24-03-2011	334	344	329	344	5853500	314.04	337.38	350	351.86	61.45
25-03-2011	344	359	339	344	27790000	314.44	336.59	349.933	351.81	61.45
28-03-2011	344	354	344	349	5649000	314.84	335.95	349.867	351.71	63.65
29-03-2011	354	354	349	354	625500	315.44	335.61	349.867	351.685	65.75
30-03-2011	354	374	349	369	17992500	316.34	335.51	350	351.785	71.15
31-03-2011	369	374	359	364	5153500	317.04	335.46	350	351.86	67.34
01-04-2011	364	364	354	359	2287500	317.82	335.36	350	351.86	63.67
04-04-2011	359	369	359	364	8863000	318.8	335.41	350.033	351.81	65.68
05-04-2011	369	379	369	374	17611500	320.08	335.51	350.133	351.69	69.34
06-04-2011	379	393	379	388	30786000	321.94	335.56	350.393	351.615	73.59
07-04-2011	388	393	383	388	5018000	323.6	335.51	350.653	351.615	73.59
08-04-2011	393	393	379	383	2939500	325.26	335.51	350.947	351.615	69.60
11-04-2011	383	383	369	369	4258500	326.54	335.46	351.213	351.59	59.81
12-04-2011	369	374	359	364	9662000	327.62	335.46	351.48	351.59	56.74
13-04-2011	364	379	364	374	13198000	329.1	335.61	351.78	351.64	61.04
14-04-2011	374	383	374	383	15350000	330.56	335.75	352.173	351.71	64.47
15-04-2011	379	388	379	379	16689500	332.04	335.9	352.54	351.785	61.87
18-04-2011	379	379	369	374	8255500	333.42	335.85	352.84	351.96	58.68
19-04-2011	369	369	359	364	11031500	334.6	335.75	353.073	352.11	52.81
20-04-2011	369	374	364	374	6519500	335.98	335.75	353.407	352.335	57.40
21-04-2011	374	383	374	383	11421000	337.54	335.84	353.667	352.63	61.07
25-04-2011	383	388	379	383	5311000	339.3	335.93	353.827	352.9	61.07
26-04-2011	383	383	369	369	2573000	340.78	335.88	353.86	353.17	52.85
27-04-2011	369	388	369	388	8229000	342.54	336.17	354.087	353.465	60.60
28-04-2011	393	393	379	383	4148000	344.3	336.36	354.247	353.71	57.90
29-04-2011	379	388	379	383	5412000	346.06	336.55	354.473	353.955	57.90
02-05-2011	383	388	379	383	579000	347.82	336.74	354.8	354.25	57.90
03-05-2011	379	379	369	374	3167500	349.4	336.79	355	354.375	52.64
04-05-2011	369	379	369	374	3754000	351.18	336.84	355	354.475	52.64
05-05-2011	369	374	369	369	1893000	352.76	336.84	355	354.475	49.73
06-05-2011	369	374	364	364	3844500	354.24	336.94	354.9	354.475	46.93
09-05-2011	374	374	359	369	6447000	355.52	337.09	354.867	354.5	49.96
10-05-2011	369	379	364	379	11168000	357	337.44	354.9	354.6	55.44
11-05-2011	379	403	374	403	47221500	358.96	337.93	355.127	354.795	65.27
12-05-2011	403	428	393	423	86657500	361.42	338.72	354.9	355.09	71.01
13-05-2011	418	428	413	428	18431500	363.98	339.56	354.9	355.385	72.25
16-05-2011	428	428	408	418	5176500	365.56	340.35	354.9	355.63	66.17
18-05-2011	413	418	408	418	4978500	367.24	341.09	354.867	355.925	66.17
19-05-2011	413	413	398	403	2077000	368.12	341.73	354.733	356.095	57.73
20-05-2011	398	408	388	403	17040000	369	342.42	354.667	356.315	57.73
23-05-2011	403	403	383	393	7596000	369.88	343.01	354.433	356.535	52.55
24-05-2011	393	393	383	393	2445500	370.96	343.6	354.2	356.705	52.55
25-05-2011	388	413	383	403	13869500	372.34	344.24	354.067	356.875	57.03
26-05-2011	408	418	408	408	11484000	373.92	344.88	354	357.045	59.10
27-05-2011	413	423	408	413	16763000	375.7	345.57	353.933	357.265	61.12
30-05-2011	413	418	403	413	8472000	377.66	346.21	353.9	357.535	61.12
31-05-2011	408	413	403	408	8145000	379.42	346.75	353.8	357.83	57.81
01-06-2011	413	418	403	413	13520000	381.2	347.34	353.767	358.125	60.14
03-06-2011	408	418	408	413	5812000	382.98	348.03	353.7	358.42	60.14
06-06-2011	413	413	408	408	4882000	384.46	348.91	353.6	358.665	56.52
07-06-2011	413	428	408	428	27551500	386.14	350.09	353.633	359.035	65.47
08-06-2011	428	428	418	423	11174000	387.72	351.08	353.633	359.38	62.03
09-06-2011	423	438	423	438	33423500	389.5	352.17	353.8	359.775	67.54
10-06-2011	452	452	428	433	9552500	391.08	353.26	354.1	360.17	64.20
13-06-2011	433	433	413	423	7420500	392.16	354.25	354.393	360.54	58.01
14-06-2011	418	428	418	423	6454500	393.34	355.19	354.753	360.835	58.01
15-06-2011	423	433	423	428	10591000	394.72	356.27	355.147	361.18	60.23
16-06-2011	423	423	408	413	11397500	395.7	357.25	355.507	361.45	51.44
17-06-2011	413	418	413	418	7826500	396.58	358.33	355.867	361.745	53.86
20-06-2011	418	423	403	413	4680500	397.08	359.51	356.067	362.065	51.12
21-06-2011	413	423	413	413	4581500	397.58	360.59	356.2	362.385	51.12
22-06-2011	418	418	413	413	500000	398.18	361.72	356.4	362.755	51.12
23-06-2011	413	418	408	408	644000	398.96	362.75	356.627	363.15	48.06
24-06-2011	408	418	408	413	3593500	399.94	363.78	356.953	363.595	51.20
27-06-2011	413	413	403	403	4072500	400.52	364.81	357.247	363.965	45.30
28-06-2011	408	413	403	408	3138000	401.02	365.79	357.507	364.385	48.50
30-06-2011	408	423	408	423	6066500	401.9	366.97	357.9	364.88	56.68
01-07-2011	423	423	418	418	1454500	402.78	368.1	358.16	365.325	53.62
04-07-2011	418	433	418	433	18201000	404.16	369.38	358.553	365.845	60.50
05-07-2011	433	438	428	438	24509500	405.44	370.71	358.98	366.415	62.50
06-07-2011	438	452	438	452	49919500	406.82	372.18	359.5	366.955	67.46
07-07-2011	452	462	438	462	21002500	408.4	373.85	360.087	367.47	70.47
08-07-2011	462	462	452	462	9614500	410.26	375.52	360.673	367.96	70.47
11-07-2011	457	462	442	447	4243000	411.44	376.99	361.26	368.425	60.71
12-07-2011	442	442	428	438	14998000	412.54	378.42	361.753	368.82	55.73
13-07-2011	442	457	442	457	14885500	414.02	380.04	362.373	369.36	62.69
14-07-2011	452	482	447	482	24698500	416	381.91	363.16	370.1	69.49
15-07-2011	482	482	467	472	10710500	417.96	383.68	363.847	370.74	64.43
18-07-2011	472	472	462	467	5153500	419.82	385.5	364.5	371.205	62.00
19-07-2011	467	477	462	477	5417000	421.98	387.37	365.22	371.745	64.86
20-07-2011	477	521	477	511	50846000	424.92	389.58	366.267	372.405	72.44
21-07-2011	511	521	492	521	15650500	427.96	391.74	367.38	373.14	74.20
22-07-2011	511	521	492	521	25631000	430.8	393.9	368.56	373.875	74.20
25-07-2011	511	531	501	511	5132500	432.96	395.96	369.607	374.585	69.08
26-07-2011	511	521	501	511	13845000	434.72	398.07	370.72	374.855	69.08
27-07-2011	511	521	501	521	19677500	436.58	400.28	371.9	375.32	71.37
28-07-2011	511	531	501	511	20389000	438.44	402	373.047	375.785	66.09
29-07-2011	511	541	511	541	32169500	440.9	404.07	374.36	376.375	72.63
01-08-2011	541	590	541	590	20009000	444.64	406.38	376.033	377.21	79.57
02-08-2011	590	590	541	541	24644000	447.4	408.2	377.413	377.85	62.51
03-08-2011	521	551	511	541	20577500	450.36	410.12	378.793	378.415	62.51
04-08-2011	541	551	511	521	6773500	452.92	411.94	380.04	378.88	56.75
05-08-2011	492	531	482	511	24157000	455.08	413.71	381.187	379.32	54.07
08-08-2011	492	521	487	521	20624000	457.34	415.63	382.367	379.835	56.30
09-08-2011	511	531	472	511	10553500	459.3	417.5	383.48	380.275	53.51
10-08-2011	511	531	511	521	13116500	461.46	419.56	384.627	380.79	55.86
11-08-2011	511	521	501	511	8321000	463.52	421.47	385.673	381.23	52.97
12-08-2011	521	531	511	511	6686000	465.48	423.34	386.72	381.695	52.97
15-08-2011	521	551	511	551	7502000	468.24	425.61	388.1	382.335	62.08
16-08-2011	551	560	541	560	9153500	471.28	427.87	389.7	383.02	63.77
18-08-2011	560	560	541	551	5138000	473.74	429.94	391.307	383.66	60.84
19-08-2011	531	531	511	521	10777000	475.7	431.71	392.62	384.15	52.21
22-08-2011	511	541	492	541	8820000	477.76	433.63	394.033	384.79	56.63
23-08-2011	541	541	511	521	1519000	479.52	435.3	395.347	385.455	51.50
24-08-2011	521	521	492	511	9614500	481.28	436.72	396.593	386.115	49.11
25-08-2011	511	521	492	501	42117000	482.84	438.09	397.74	386.775	46.77
26-08-2011	501	501	487	492	4243000	484.12	439.42	398.887	387.39	44.70
05-09-2011	492	531	492	521	9409500	486.28	440.99	400.26	388.2	52.05
06-09-2011	511	531	501	521	5348000	488.34	442.46	401.667	388.985	52.05
07-09-2011	521	541	501	541	7464500	490.9	443.99	403.307	389.775	56.66
08-09-2011	541	551	531	551	5683000	493.66	445.62	404.947	390.565	58.79
09-09-2011	541	570	541	551	8609000	496.42	447.3	406.62	391.405	58.79
12-09-2011	551	551	511	531	4717500	498.88	448.92	408.127	392.19	52.77
13-09-2011	531	541	501	501	3820000	500.64	450.29	409.4	392.875	45.28
14-09-2011	521	531	501	511	2888500	502.8	451.66	410.807	393.635	47.93
15-09-2011	521	531	501	511	2957500	504.86	452.94	412.147	394.345	47.93
16-09-2011	521	570	521	560	8703500	507.6	454.75	413.847	395.325	59.18
19-09-2011	560	570	541	560	2154000	510.44	456.61	415.547	396.23	59.18
20-09-2011	541	560	531	560	6021000	512.98	458.57	417.247	397.16	59.18
21-09-2011	560	570	521	551	23994500	515.24	460.34	418.887	398.045	56.38
22-09-2011	521	521	457	487	37579500	515.94	461.38	420.1	398.61	41.41
23-09-2011	472	487	472	482	3276000	516.34	462.37	421.347	399.15	40.51
26-09-2011	492	492	393	457	23112500	516.24	463.25	422.427	399.565	36.24
27-09-2011	462	477	462	477	37785000	516.84	464.14	423.607	400.155	41.55
28-09-2011	477	482	452	472	9074500	517.52	465.03	424.787	400.695	40.64
29-09-2011	462	477	462	477	4418500	517.92	465.97	426	401.26	42.00
30-09-2011	477	501	467	501	13619000	518.3	467.15	427.373	401.945	48.18
03-10-2011	482	487	442	457	6568000	518	467.98	428.453	402.385	39.81
04-10-2011	452	462	447	447	5641500	517.6	468.71	429.533	402.775	38.19
05-10-2011	447	452	438	452	2820000	517.1	469.54	430.613	403.19	39.52
06-10-2011	462	521	462	492	13049000	516.72	470.82	431.96	403.88	48.96
07-10-2011	501	511	477	492	4793500	516.14	472.05	433.207	404.57	48.96
10-10-2011	487	492	477	482	809000	515.36	473.08	434.387	405.26	46.84
11-10-2011	492	501	482	487	7726500	514.88	473.92	435.6	405.925	48.05
12-10-2011	487	501	482	492	3722000	514.5	474.61	436.88	406.665	49.30
13-10-2011	501	521	487	501	4067000	514.1	475.34	438.22	407.45	51.55
14-10-2011	511	511	492	492	2282500	513.72	476.08	439.24	408.215	49.20
17-10-2011	501	521	501	521	6412500	513.32	477.11	440.487	409.1	56.14
18-10-2011	501	511	492	511	8065500	511.74	478.19	441.5	409.96	53.43
19-10-2011	511	521	501	511	7461000	511.14	479.27	442.513	410.845	53.43
20-10-2011	511	511	492	501	1439500	510.34	480.35	443.527	411.68	50.59
21-10-2011	492	531	492	511	4403000	510.14	481.53	444.673	412.565	53.26
24-10-2011	521	531	511	511	4177500	510.14	482.61	445.853	413.425	53.26
25-10-2011	531	531	467	487	7580500	509.46	483.4	446.907	414.14	46.30
26-10-2011	487	501	477	492	3229500	509.08	484.19	448.027	414.88	47.83
27-10-2011	501	501	492	501	2040000	508.68	485.07	449.267	415.64	50.56
28-10-2011	511	511	492	501	7385000	508.48	486	450.473	416.375	50.56
31-10-2011	492	501	482	482	2151000	507.9	486.69	451.527	417.015	44.82
01-11-2011	482	482	472	472	1997000	506.32	487.28	452.513	417.655	42.11
02-11-2011	472	487	462	482	1109000	504.76	488.02	453.5	418.465	45.65
03-11-2011	482	482	477	482	1696500	503.38	488.56	454.42	419.325	45.65
04-11-2011	482	501	482	482	9519500	502.6	489.15	455.34	420.115	45.65
07-11-2011	492	492	487	487	4507500	501.52	489.64	456.26	420.905	47.65
08-11-2011	492	492	487	492	848000	500.94	490.23	457.18	421.745	49.64
09-11-2011	492	501	492	492	2085000	500.56	490.92	458	422.585	49.64
10-11-2011	482	492	477	492	1385500	500.38	491.61	458.853	423.4	49.64
11-11-2011	492	501	487	492	6236000	500.38	492.25	459.74	424.26	49.64
14-11-2011	492	511	492	501	11927000	499.98	493.13	460.653	425.19	53.90
15-11-2011	501	531	501	531	6756500	500.18	494.26	461.7	426.295	64.62
16-11-2011	521	531	511	531	3012500	499.98	495.44	462.653	427.475	64.62
17-11-2011	521	531	511	521	4067500	499.38	496.52	463.54	428.555	59.29
18-11-2011	521	531	501	521	1280000	498.78	497.6	464.46	429.66	59.29
21-11-2011	501	521	501	501	913000	498.18	498.53	465.34	430.64	49.76
22-11-2011	501	521	492	511	3864500	498.38	499.51	466.32	431.645	53.76
23-11-2011	511	511	477	487	5916000	497.9	500.35	467.073	432.58	44.59
24-11-2011	487	487	467	487	3838500	497.42	501.14	467.767	433.465	44.59
25-11-2011	487	487	482	487	1704500	495.96	501.78	468.487	434.375	44.59
28-11-2011	487	487	477	482	582000	494.4	502.42	469.207	435.26	42.69
29-11-2011	482	487	472	482	2343000	492.84	502.91	469.993	436.145	42.69
30-11-2011	482	501	482	482	4254500	491.46	503.35	470.713	437.03	42.69
01-12-2011	492	531	492	521	9612000	492.14	504.04	471.633	438.11	59.48
02-12-2011	511	551	511	521	17872000	492.92	504.63	472.553	439.24	59.48
05-12-2011	521	541	511	521	10937500	494.2	505.22	473.567	440.37	59.48
06-12-2011	521	531	511	531	1353500	495.28	506.06	474.52	441.525	62.95
07-12-2011	531	560	531	551	5766000	496.86	507.19	475.64	442.805	68.73
08-12-2011	551	560	541	560	4399000	498.52	508.22	476.82	444.13	70.93
09-12-2011	551	560	541	541	7831500	499.32	508.81	477.873	445.36	61.16
12-12-2011	551	580	551	551	8925500	501.2	509.6	479.053	446.64	63.97
13-12-2011	541	629	541	610	28344000	504.46	511.03	480.627	448.265	75.32
14-12-2011	590	619	560	580	12621500	507.02	512.06	482.033	449.715	64.24
15-12-2011	570	570	551	570	5290000	508.58	512.65	483.407	451.115	61.02
16-12-2011	570	590	560	560	11552500	509.94	513.04	484.68	452.39	57.89
19-12-2011	560	560	541	551	4861000	511.32	513.34	485.827	453.62	55.15
20-12-2011	551	580	551	560	16663500	512.78	513.83	486.873	454.895	57.32
21-12-2011	560	580	560	570	7426000	514.34	514.42	487.853	456.245	59.67
22-12-2011	560	570	560	570	1396000	515.72	514.91	488.8	457.595	59.67
23-12-2011	570	570	531	541	11945500	516.7	515.21	489.62	458.605	50.37
27-12-2011	541	551	531	531	1644500	516.9	515.11	490.373	459.59	47.62
28-12-2011	541	551	531	551	640500	517.7	514.72	491.36	460.55	53.14
29-12-2011	551	560	541	560	1996000	518.68	514.91	492.407	461.555	55.41
30-12-2011	560	560	531	531	10318000	519.28	514.81	493.327	462.465	47.42
02-01-2012	541	551	521	531	2001500	519.68	514.91	494.247	463.425	47.42
03-01-2012	531	541	531	541	6006500	520.28	515.21	495.167	464.46	50.29
04-01-2012	551	590	551	560	13116500	521.74	515.6	496.18	465.615	55.28
05-01-2012	560	570	541	551	14076000	522.92	516	497.1	466.75	52.59
06-01-2012	551	560	551	560	7358500	524.1	516.39	498.08	467.975	54.95
09-01-2012	560	560	541	551	10612000	525.1	516.79	499.033	469.13	52.15
10-01-2012	560	580	551	570	7094000	526.86	517.38	500.08	470.36	57.12
11-01-2012	570	570	560	560	11956000	528.62	517.47	501.06	471.54	53.94
12-01-2012	560	570	560	570	1927000	530.38	517.57	502.14	472.72	56.54
13-01-2012	570	580	560	560	12930000	531.94	517.66	503.02	473.8	53.30
16-01-2012	570	570	541	551	3069500	533.32	517.96	503.873	474.835	50.50
17-01-2012	551	560	541	541	5266000	534.4	517.96	504.56	475.795	47.50
18-01-2012	551	580	551	580	19755500	536.16	518.55	505.54	476.925	57.97
19-01-2012	580	590	570	580	16357500	537.92	519.24	506.587	477.98	57.97
20-01-2012	580	580	551	551	10516500	539.1	519.74	507.44	478.915	49.47
24-01-2012	560	570	541	560	10792000	540.46	520.42	508.32	479.92	51.83
25-01-2012	551	560	551	551	1476000	541.46	520.72	509.24	480.855	49.34
26-01-2012	551	570	551	560	13423500	542.04	521.11	510.187	481.785	51.83
27-01-2012	560	580	560	570	11697000	542.82	521.4	511.233	482.695	54.50
30-01-2012	560	570	541	541	11428500	543.22	521.3	512.087	483.46	46.46
31-01-2012	551	560	541	560	9880500	544	521.39	513.067	484.345	51.51
01-02-2012	560	570	560	570	3276500	545.38	521.78	514.147	485.35	53.97
02-02-2012	570	619	570	610	36451000	547.36	522.87	515.46	486.58	62.23
03-02-2012	610	610	590	610	13189500	549.82	523.86	516.84	487.76	62.23
06-02-2012	610	610	590	610	12064500	552.28	524.85	518.187	488.895	62.23
07-02-2012	610	610	590	610	16527000	554.74	525.35	519.433	490.05	62.23
08-02-2012	610	610	570	580	16139000	556.7	525.55	520.513	491.08	52.69
09-02-2012	580	580	570	570	18641500	558.46	525.65	521.427	492.11	49.94
10-02-2012	570	580	560	580	6693500	560.42	525.94	522.373	493.14	52.60
13-02-2012	560	600	560	600	17518500	562	527.07	523.36	494.225	57.47
14-02-2012	600	639	590	629	20775500	564.16	528.54	524.473	495.455	63.35
15-02-2012	619	659	619	639	19387500	566.52	530.36	525.653	496.805	65.14
16-02-2012	629	639	629	639	6318500	568.68	531.98	526.933	498.06	65.14
17-02-2012	639	649	619	649	7613000	570.64	533.75	528.34	499.39	67.01
20-02-2012	659	659	639	649	8771000	572.42	535.47	529.62	500.72	67.01
21-02-2012	649	659	649	659	6339500	574.78	537.05	530.8	502.1	68.94
22-02-2012	659	688	649	688	31672000	577.52	539.36	532.24	503.67	73.74
23-02-2012	688	688	669	678	8592000	578.88	541.67	533.647	505.19	69.74
24-02-2012	678	678	649	669	9603000	580.66	543.84	534.927	506.69	66.25
27-02-2012	659	669	659	659	17036000	582.44	545.51	535.913	508.165	62.52
28-02-2012	659	659	629	639	23225500	584.02	546.98	536.7	509.515	55.74
29-02-2012	639	639	610	629	14715500	585.58	548.45	537.42	510.765	52.67
01-03-2012	629	669	629	659	13436000	587.56	550.17	538.407	512.045	59.82
02-03-2012	659	708	659	678	18552500	589.72	552.03	539.52	513.32	63.58
05-03-2012	678	737	678	718	28480500	592.68	554.2	540.833	514.77	69.95
06-03-2012	718	737	708	718	5732500	596.22	556.46	542.213	516.27	69.95
07-03-2012	708	737	698	708	15486000	599.76	558.33	543.327	517.72	66.57
08-03-2012	718	718	698	718	5371500	603.1	560.4	544.18	519.295	68.23
09-03-2012	718	718	698	718	13890000	606.26	562.47	545.36	520.87	68.23
12-03-2012	718	718	688	688	8703500	609.4	564.34	546.34	522.345	58.22
13-03-2012	698	708	688	698	7302000	612.74	566.21	547.52	523.87	60.31
14-03-2012	698	737	688	737	33372000	616.66	568.47	549.027	525.54	67.20
15-03-2012	737	757	718	718	15969500	619.82	570.78	550.34	527.09	61.59
16-03-2012	718	737	708	718	10884000	623.16	573.04	551.72	528.615	61.59
19-03-2012	708	718	669	708	9764500	626.12	575.11	552.967	530.09	58.60
20-03-2012	708	708	688	698	6405500	629.06	577.08	554.213	531.54	55.70
21-03-2012	698	698	678	698	6506500	631.62	579.24	555.46	532.965	55.70
22-03-2012	698	708	688	708	18933000	634.58	581.6	556.507	534.44	58.11
26-03-2012	688	708	669	678	12358000	636.74	583.56	557.293	535.79	49.42
27-03-2012	678	708	678	698	11653500	639.5	585.72	558.273	537.14	54.32
28-03-2012	698	708	678	688	10453000	642.24	587.78	559.387	538.465	51.63
29-03-2012	688	698	678	698	18881500	645.38	589.89	560.433	539.765	54.08
30-03-2012	698	718	698	708	27545500	647.94	592.05	561.68	541.14	56.46
02-04-2012	708	737	698	718	23250500	650.7	594.31	563.06	542.615	58.76
03-04-2012	718	718	698	708	21304000	653.84	596.47	564.44	544.04	55.60
04-04-2012	708	737	708	718	21017000	657	598.73	565.947	545.49	58.03
05-04-2012	718	737	708	728	17820000	660.54	601	567.327	547.065	60.37
09-04-2012	728	737	718	737	7987000	664.08	603.06	568.767	548.66	62.40
10-04-2012	737	767	728	747	18707000	667.62	605.22	570.14	550.33	64.57
11-04-2012	747	767	737	747	9601000	671.74	607.48	571.447	552	64.57
12-04-2012	747	777	747	757	29992000	675.68	609.84	572.82	553.72	66.80
13-04-2012	757	787	747	767	59992500	679.62	612.5	574.393	555.515	68.90
16-04-2012	767	767	747	757	12807000	682.56	614.96	576.1	557.235	64.50
17-04-2012	757	757	728	737	14271000	685.1	617.46	577.607	558.905	56.70
18-04-2012	757	836	737	816	36518000	689.22	620.75	579.64	560.945	71.41
19-04-2012	816	836	787	796	13843500	692.94	623.84	581.213	562.81	65.36
20-04-2012	796	806	787	796	5558000	697.26	626.98	582.787	564.7	65.36
23-04-2012	787	806	757	777	14619000	701.4	629.93	584.233	566.42	59.77
24-04-2012	777	787	747	757	22187500	704.94	632.68	585.607	568.015	54.50
25-04-2012	767	777	757	777	10007000	708.48	635.24	587.54	569.64	58.45
26-04-2012	777	777	757	777	14935000	711.44	637.8	589.507	571.215	58.45
27-04-2012	777	777	747	757	7294500	713.8	640.16	591.507	572.69	53.10
30-04-2012	757	767	718	747	15454000	715.96	642.32	593.307	574.19	50.61
01-05-2012	737	767	737	767	13333000	718.32	644.48	595.273	575.835	55.14
02-05-2012	767	796	757	787	34614000	721.08	646.75	597.34	577.485	59.18
03-05-2012	796	796	777	787	14878000	723.64	649.21	599.247	579.01	59.18
04-05-2012	757	757	718	728	143818000	724.44	650.98	601.053	580.29	45.25
07-05-2012	718	728	698	718	56113500	725.24	652.06	602.86	581.545	43.39
08-05-2012	718	747	718	737	27403000	726.6	653.63	604.76	582.845	47.79
09-05-2012	737	747	698	708	69888500	727.58	655.01	606.2	583.83	42.37
10-05-2012	708	718	669	669	54890500	728.18	656.1	607.38	584.57	36.40
11-05-2012	678	698	669	669	46854500	728.98	657.28	608.627	585.31	36.40
14-05-2012	669	678	629	639	42842500	728.58	658.07	609.64	585.95	32.33
15-05-2012	629	688	619	669	20010000	728.4	659.06	610.82	586.74	39.60
16-05-2012	659	678	639	669	21924000	727.42	660.05	611.94	587.48	39.60
21-05-2012	669	688	659	688	15157000	726.82	661.52	613.247	588.365	44.02
22-05-2012	688	728	678	698	52038000	726.62	663.19	614.427	589.15	46.24
23-05-2012	688	698	678	678	14912000	725.82	664.46	615.54	589.59	42.59
24-05-2012	678	708	678	688	14865500	725.22	665.74	616.72	590.325	44.93
25-05-2012	698	708	659	678	10896500	725.02	667.21	617.9	591.01	43.04
28-05-2012	678	708	669	688	17831000	724.82	668.78	619.08	591.845	45.51
29-05-2012	688	698	688	688	1639500	723.84	670.25	620.26	592.73	45.51
30-05-2012	688	718	678	688	24013500	723.24	671.53	621.6	593.565	45.51
31-05-2012	688	698	669	688	22355000	722.64	672.9	622.907	594.45	45.51
01-06-2012	678	698	669	688	20797000	722.24	674.18	624.153	595.285	45.51
04-06-2012	678	678	639	639	18035000	721.06	675.06	625.073	595.925	34.81
05-06-2012	649	678	649	669	11966500	720.48	676.05	626.32	596.715	43.56
06-06-2012	678	708	678	698	13029000	720.28	677.43	627.827	597.45	50.48
07-06-2012	708	728	698	708	11445500	720.88	678.81	629.333	598.19	52.64
08-06-2012	698	698	678	688	4639500	720.68	680.09	630.707	598.875	48.12
11-06-2012	698	708	688	698	7491000	720.88	681.56	632.147	599.76	50.41
12-06-2012	698	708	688	698	11490000	720.88	683.13	633.553	600.545	50.41
13-06-2012	698	698	688	698	4194000	720.68	684.31	634.927	601.43	50.41
14-06-2012	688	698	669	669	10931000	719.7	685.2	636.107	602.22	43.46
15-06-2012	669	698	659	659	26872000	718.72	686.28	637.22	603.01	41.35
18-06-2012	678	678	659	659	30967500	717.54	687.27	638.333	603.845	41.35
19-06-2012	659	678	649	669	11969000	716.36	688.45	639.453	604.585	44.48
20-06-2012	669	688	659	678	18193000	715.18	689.63	640.433	605.37	47.22
21-06-2012	678	678	639	649	25976500	713.22	690.42	641.22	605.91	40.32
22-06-2012	639	649	629	639	10916000	711.06	691.4	642.007	606.35	38.25
25-06-2012	639	649	610	619	11050000	708.3	691.99	642.66	606.69	34.44
26-06-2012	610	619	600	619	8304500	705.34	692.48	643.447	607.13	34.44
27-06-2012	619	649	610	629	9905500	702.78	692.67	644.233	607.77	38.02
28-06-2012	639	649	619	629	7160500	700.62	692.86	645.18	608.36	38.02
29-06-2012	629	669	629	639	13532500	697.08	693.15	646.193	609	41.72
02-07-2012	649	659	639	649	7415000	694.14	693.54	647.273	609.445	45.23
03-07-2012	649	669	639	659	12035000	691.4	694.33	648.453	609.94	48.57
04-07-2012	659	678	659	669	31256500	689.24	695.32	649.7	610.485	51.74
05-07-2012	678	688	659	659	12423000	687.28	696.11	650.88	611.025	48.52
06-07-2012	669	688	669	678	19752500	685.3	696.89	651.927	611.98	54.34
09-07-2012	678	678	659	659	3481500	682.94	697.19	652.847	612.865	48.44
10-07-2012	669	669	659	659	1439000	680.98	697.39	653.767	613.875	48.44
11-07-2012	659	659	639	639	1835500	678.82	697.39	654.487	614.685	42.78
12-07-2012	639	659	629	649	2897000	676.46	697.39	655.14	615.57	46.17
13-07-2012	649	678	649	659	15499000	673.9	697.49	655.8	616.48	49.40
16-07-2012	678	688	669	669	9174500	671.54	697.59	656.653	617.32	52.47
17-07-2012	678	698	678	688	14539500	670.74	697.59	657.567	618.475	57.72
18-07-2012	688	698	678	678	5023500	669.94	697.59	658.02	619.63	54.32
19-07-2012	698	708	688	688	13785000	668.96	697.78	658.74	620.81	57.04
20-07-2012	688	688	669	669	3501500	668.18	697.88	659.4	621.695	50.84
23-07-2012	669	669	649	649	5371500	667.78	697.98	659.993	622.48	45.26
24-07-2012	659	669	639	649	3151000	667.38	698.18	660.647	623.315	45.26
25-07-2012	649	649	639	649	4086500	667.58	698.08	661.24	624.125	45.26
26-07-2012	649	649	629	639	4161500	666.98	697.69	661.7	624.86	42.35
27-07-2012	649	659	629	629	17878500	666.18	696.8	662.093	625.5	39.62
30-07-2012	639	639	629	639	11206000	665.2	696.01	662.747	626.235	43.54
31-07-2012	639	649	629	639	12086500	664.02	695.32	663.467	626.825	43.54
01-08-2012	639	639	590	590	24686500	662.26	694.04	663.727	627.22	31.79
02-08-2012	590	619	590	600	20404000	660.5	692.86	663.993	627.665	35.61
03-08-2012	600	610	590	610	7973000	659.14	692.08	664.52	628.21	39.27
06-08-2012	610	619	590	590	8715000	657.18	691	664.913	628.605	34.99
07-08-2012	600	610	590	600	14429000	655.42	689.63	665.307	629.05	38.60
08-08-2012	610	639	610	610	34840000	653.86	688.55	665.64	629.665	42.06
09-08-2012	619	619	610	610	3809500	652.3	687.47	666.033	630.255	42.06
10-08-2012	610	619	600	619	6688500	650.92	686.58	666.427	630.845	45.28
13-08-2012	619	619	600	610	6418000	650.34	685.7	666.82	631.39	42.72
14-08-2012	610	619	600	619	13782000	649.34	684.91	667.147	632.075	46.01
15-08-2012	610	639	610	629	15489500	647.96	684.12	667.607	632.86	49.48
16-08-2012	629	629	600	600	16323500	645.8	683.34	667.807	633.45	41.21
23-08-2012	600	610	590	610	5822500	644.24	682.46	668.14	634.09	44.64
24-08-2012	610	610	600	610	2232500	642.48	681.68	668.533	634.73	44.64
27-08-2012	610	610	600	600	24500	640.52	680.7	668.927	635.295	41.81
28-08-2012	600	619	600	619	1192500	638.94	679.81	669.187	635.93	48.50
29-08-2012	610	619	600	600	10508000	637.56	678.63	669.32	636.47	43.16
30-08-2012	600	610	590	610	11342500	636.58	677.65	669.713	637.06	46.50
31-08-2012	610	610	600	610	3930500	635.6	676.57	670.047	637.65	46.50
03-09-2012	610	619	610	619	8367500	634.6	675.48	670.5	638.24	49.59
04-09-2012	619	649	610	639	12006500	633.82	674.5	671.027	638.78	55.71
05-09-2012	639	669	629	649	18881500	633.82	673.52	671.553	639.37	58.43
06-09-2012	649	659	629	629	12762000	633.62	672.34	672.14	639.91	51.61
07-09-2012	629	659	629	649	7280000	634.22	671.26	672.733	640.55	57.01
10-09-2012	649	659	639	649	6804500	634.82	670.08	673.26	641.29	57.01
11-09-2012	649	649	649	649	2357000	635.22	669	673.52	641.98	57.01
12-09-2012	649	669	649	669	7651500	636.02	668.32	673.913	642.89	62.28
13-09-2012	669	678	659	659	3369000	636.42	666.75	674.24	643.75	58.43
14-09-2012	659	678	659	669	6872500	636.82	665.48	674.633	644.66	61.02
17-09-2012	669	678	639	649	6469000	636.62	664.01	675.093	645.495	53.79
18-09-2012	649	669	639	649	4471500	636.22	662.73	675.62	646.33	53.79
19-09-2012	649	659	619	619	8609000	635.42	661.35	675.88	647.015	44.59
20-09-2012	629	659	629	639	6906000	634.64	659.97	676.14	647.605	50.65
21-09-2012	649	669	639	659	11332500	634.64	658.79	676.34	648.295	55.85
24-09-2012	659	669	649	659	7236000	634.64	657.81	676.473	648.985	55.85
25-09-2012	669	698	659	688	17323500	635.62	657.22	676.8	649.77	62.49
26-09-2012	688	698	669	669	20487000	636.02	656.24	676.933	650.36	56.49
27-09-2012	678	698	678	688	25560500	636.6	655.25	677.193	651	60.57
28-09-2012	688	708	688	698	22118000	637.18	654.36	677.453	651.785	62.56
01-10-2012	698	708	669	688	11716500	637.18	653.96	677.453	652.47	59.34
02-10-2012	698	708	698	698	10192000	637.58	653.76	677.587	652.91	61.47
03-10-2012	698	708	678	678	29562500	637.38	653.17	677.647	653.4	55.22
04-10-2012	688	688	669	669	19603000	637.38	652.78	677.713	653.895	52.63
05-10-2012	669	688	669	678	12147000	637.96	652.87	677.973	654.485	54.91
08-10-2012	678	688	669	669	15090500	638.36	652.87	678.24	655.075	52.20
09-10-2012	678	688	659	669	10059500	638.76	653.17	678.307	655.62	52.20
10-10-2012	669	669	649	649	3356500	638.96	652.97	678.113	656.015	46.32
11-10-2012	659	678	659	678	8224500	639.94	653.06	677.847	656.555	54.35
12-10-2012	688	698	678	688	10111500	640.92	653.06	677.647	657.29	56.76
15-10-2012	688	698	678	698	7401500	642.1	653.06	677.58	658.125	59.08
16-10-2012	698	708	678	698	22819500	644.26	653.26	677.447	658.86	59.08
17-10-2012	698	718	698	698	21375000	646.22	653.36	677.313	659.55	59.08
18-10-2012	708	708	688	698	12335500	647.98	653.56	677.38	660.385	59.08
19-10-2012	698	698	678	678	16058500	649.74	653.46	677.247	661.12	51.63
22-10-2012	688	688	669	669	13503500	651.12	653.27	676.793	661.76	48.65
23-10-2012	669	688	669	688	11241000	652.68	653.27	676.593	662.4	54.60
24-10-2012	678	688	669	688	4762000	654.24	653.27	676.393	663.085	54.60
25-10-2012	688	688	669	669	4854500	655.24	653.08	676.133	663.63	48.13
29-10-2012	669	669	659	669	9561000	656.42	653.38	675.94	664.22	48.13
30-10-2012	669	678	659	678	8064500	657.6	653.47	675.807	664.76	51.30
31-10-2012	669	678	659	669	9832500	658.4	653.18	675.547	665.305	48.13
01-11-2012	669	698	669	678	16038500	659.96	652.88	675.547	665.845	51.37
02-11-2012	678	688	669	669	9285000	661.14	652.69	675.353	666.39	48.14
05-11-2012	669	678	659	659	5116500	662.12	652.3	675.16	666.93	44.77
06-11-2012	669	669	649	649	3928500	663.1	651.81	674.833	667.47	41.63
07-11-2012	659	669	649	659	1218000	663.9	651.42	674.507	667.865	45.73
08-11-2012	659	669	659	669	1370000	665.28	651.42	674.18	668.31	49.54
09-11-2012	669	688	659	669	4336500	666.46	651.52	673.92	668.9	49.54
12-11-2012	669	688	669	688	2411000	668.02	651.81	673.72	669.54	56.31
13-11-2012	688	728	688	718	21590500	670	652.3	673.653	670.375	64.42
14-11-2012	718	737	708	718	12344500	671.58	652.7	673.527	671.165	64.42
19-11-2012	718	737	708	728	6135000	673.16	653.49	673.4	671.955	66.80
20-11-2012	728	757	718	747	24595000	675.52	654.57	673.4	672.985	70.80
21-11-2012	747	747	708	708	7550000	676.7	655.46	673.073	673.725	55.91
22-11-2012	708	737	708	728	4014500	678.28	656.55	672.813	674.515	60.50
23-11-2012	728	737	728	728	14594000	679.86	657.54	672.62	675.105	60.50
26-11-2012	737	757	728	757	21024000	681.62	658.82	672.753	675.84	66.38
27-11-2012	757	767	747	767	11502500	683.78	660.1	672.427	676.625	68.14
28-11-2012	767	767	737	737	11398500	685.14	660.98	672.033	677.26	58.28
29-11-2012	757	777	747	767	7957500	687.5	662.06	671.84	678.195	63.91
30-11-2012	777	777	747	767	18427500	689.86	663.04	671.773	679.18	63.91
03-12-2012	777	777	747	767	5861500	692.82	664.12	671.84	680.115	63.91
04-12-2012	787	836	747	787	50760000	695.78	665.21	671.907	681.05	67.55
05-12-2012	806	806	777	777	22357500	698.14	666.39	671.907	681.79	64.07
06-12-2012	777	816	767	816	20886500	701.28	667.96	672.3	682.675	70.46
07-12-2012	816	816	796	806	2706000	703.64	669.63	672.693	683.51	67.16
10-12-2012	806	816	796	806	21462500	706.38	671.2	672.953	684.295	67.16
11-12-2012	806	806	767	777	8823500	708.16	672.38	672.887	684.935	58.02
12-12-2012	787	796	767	777	14425000	709.74	673.46	672.82	685.525	58.02
13-12-2012	777	806	777	796	28678500	711.9	674.54	673.273	686.065	61.95
14-12-2012	796	796	787	796	10254000	713.86	675.72	673.793	686.655	61.95
17-12-2012	796	816	796	806	4825500	716.42	676.9	674.253	687.34	64.01
18-12-2012	806	816	777	806	8311000	719.16	678.27	674.907	688.075	64.01
19-12-2012	806	816	777	787	6862000	721.34	679.65	675.693	688.815	57.19
20-12-2012	787	787	728	777	16175000	723.5	680.93	676.413	689.555	53.93
21-12-2012	757	787	747	747	19685500	725.06	681.91	677.133	689.995	45.55
26-12-2012	747	787	728	787	2817500	727.82	683.39	677.92	690.54	55.49
27-12-2012	787	796	747	777	15344500	729.8	684.87	678.64	690.835	52.89
28-12-2012	777	796	767	787	4231500	731.78	686.35	679.3	691.18	55.15
02-01-2013	787	806	767	787	13783500	733.56	687.83	679.893	691.575	55.15
03-01-2013	777	836	767	836	24696500	736.32	690.29	680.947	692.165	64.76
04-01-2013	836	875	836	846	23269500	739.28	692.75	682	692.805	66.35
07-01-2013	846	855	796	836	21918500	742.04	695.01	683.053	693.545	63.28
08-01-2013	836	836	796	816	19433000	744.8	697.27	683.907	694.135	57.55
09-01-2013	816	816	796	806	15062500	747.54	699.33	684.693	694.48	54.88
10-01-2013	806	826	787	796	15695500	749.7	701.19	685.413	694.87	52.26
11-01-2013	787	796	777	787	5811000	751.68	702.96	686.073	695.215	49.96
14-01-2013	787	826	777	816	18638500	754.62	704.93	686.927	695.755	56.61
15-01-2013	826	846	816	826	11509000	757.76	707.09	688.173	696.395	58.65
16-01-2013	826	826	806	806	6829000	760.32	708.96	689.087	696.935	53.25
17-01-2013	806	816	796	796	3856000	762.86	710.63	689.74	697.375	50.74
18-01-2013	796	816	796	806	29076000	765.42	712.69	690.393	698.015	53.12
21-01-2013	816	816	787	787	6429500	767.78	714.46	691.053	698.46	48.34
22-01-2013	796	806	787	796	18400000	770.52	716.32	691.707	699	50.61
23-01-2013	796	806	787	787	8980000	773.28	718.19	692.3	699.445	48.32
25-01-2013	796	816	796	816	28632000	776.42	720.16	693.087	699.985	55.32
28-01-2013	816	826	796	796	8998000	778.96	722.12	693.933	700.375	50.27
29-01-2013	806	846	796	836	37355500	782.3	724.38	695.113	701.015	58.45
30-01-2013	836	905	836	895	67328500	786.44	727.23	696.687	701.9	67.06
31-01-2013	895	934	895	905	25817500	790.18	730.09	698.26	702.785	68.26
01-02-2013	924	934	865	865	15059000	793.12	732.35	699.507	703.425	59.00
04-02-2013	865	895	846	895	22614000	796.46	734.81	701.147	704.165	63.05
05-02-2013	885	895	855	885	15208500	799.22	737.37	702.787	704.855	60.89
06-02-2013	885	914	875	885	6829000	802.76	739.73	704.56	705.495	60.89
07-02-2013	895	924	885	905	14157500	806.3	742.29	706.467	706.185	63.76
08-02-2013	905	914	885	895	18533000	809.64	744.75	708.24	706.875	61.33
11-02-2013	895	905	865	875	7332500	812	746.81	709.88	707.565	56.68
12-02-2013	885	914	885	905	8935000	814.76	749.27	711.653	708.01	61.41
13-02-2013	905	924	895	905	15323000	818.12	751.63	713.36	708.555	61.41
14-02-2013	914	973	914	954	46260500	821.86	754.68	715.327	709.345	68.02
15-02-2013	954	964	924	944	20214000	825.4	757.63	717.16	710.18	65.55
18-02-2013	954	964	944	954	7129000	829.14	760.98	719.127	711.165	66.85
19-02-2013	954	983	954	964	10599500	832.68	764.23	721.033	712.1	68.14
20-02-2013	973	1003	973	993	14127000	837	767.57	723.26	713.18	71.59
21-02-2013	993	1003	973	993	7598000	840.54	770.91	725.487	714.36	71.59
22-02-2013	983	1042	983	1032	25209000	845.06	774.35	728.107	715.785	75.70
25-02-2013	1032	1032	973	983	23350000	848.6	777.49	730.333	716.865	63.31
26-02-2013	973	1013	973	993	34909000	852.92	780.54	732.56	717.895	64.59
27-02-2013	1003	1062	1003	1052	28476500	858.42	784.08	735.113	719.22	70.99
28-02-2013	1052	1121	1052	1091	28672500	864.32	788.11	737.8	721.035	74.29
01-03-2013	1091	1091	1032	1072	24934000	869.84	791.85	740.427	722.805	70.10
04-03-2013	1072	1072	1023	1042	11213000	874.56	795.49	742.787	724.33	63.96
05-03-2013	1042	1091	1032	1091	8850500	880.26	799.71	745.6	726.245	68.77
06-03-2013	1101	1121	1062	1111	17967500	886.74	804.04	748.68	728.455	70.50
07-03-2013	1121	1140	1111	1121	6334500	893.62	808.56	751.827	730.715	71.36
08-03-2013	1131	1140	1111	1111	6737000	900.9	812.98	754.907	733.075	69.20
11-03-2013	1131	1140	1101	1131	11468000	907.78	817.8	758.187	735.385	71.08
13-03-2013	1131	1131	1062	1062	27388000	913.48	821.64	761.073	737.35	57.92
14-03-2013	1062	1081	1013	1052	28344500	918.78	825.28	763.827	739.17	56.29
15-03-2013	1062	1062	1023	1023	21788000	923.5	828.53	766.387	740.795	51.75
18-03-2013	1032	1042	1003	1013	25641500	927.04	831.68	769.207	742.47	50.25
19-03-2013	1023	1081	1013	1072	27621500	931.56	835.42	772.353	744.39	58.01
20-03-2013	1072	1091	1062	1091	49704500	936.66	839.35	775.56	746.455	60.16
21-03-2013	1081	1140	1081	1111	54766000	942.56	843.68	779.033	748.57	62.35
22-03-2013	1111	1111	1052	1081	41444000	948.06	847.8	782.24	750.535	57.27
25-03-2013	1101	1121	1052	1062	35919000	953.38	851.54	785.253	752.405	54.25
26-03-2013	1062	1072	1032	1062	23540500	958.88	855.28	788.267	754.275	54.25
27-03-2013	1072	1111	1072	1101	33884500	964.58	859.6	791.48	756.34	59.35
28-03-2013	1101	1111	1062	1062	37616000	969.3	863.53	794.493	758.455	52.99
01-04-2013	1062	1111	1062	1101	27635000	975.2	867.76	797.707	760.615	57.85
02-04-2013	1111	1121	1091	1091	36719000	981.1	871.98	800.787	762.58	56.24
03-04-2013	1101	1111	1072	1072	18415500	986.42	875.92	803.933	764.4	53.22
04-04-2013	1072	1072	1032	1062	20732500	991.92	879.85	806.947	766.27	51.65
05-04-2013	1062	1091	1042	1062	25789500	997.24	883.88	809.96	768.09	51.65
08-04-2013	1072	1072	1042	1052	9548000	1002.54	887.91	812.973	769.86	49.93
09-04-2013	1052	1072	1042	1052	8773500	1007.26	891.84	815.86	771.63	49.93
10-04-2013	1062	1062	1023	1023	16037000	1011.8	895.38	818.68	773.4	44.92
11-04-2013	1023	1091	1023	1081	32132500	1016.7	899.5	821.82	775.51	54.71
12-04-2013	1081	1091	1052	1072	30698500	1020.24	903.34	824.9	777.575	53.13
15-04-2013	1072	1091	1052	1081	15781500	1023.76	906.97	827.98	779.635	54.55
16-04-2013	1081	1091	1072	1081	10518000	1028.08	910.6	830.927	781.65	54.55
17-04-2013	1081	1121	1081	1111	17129000	1032.4	914.43	834.007	783.96	59.29
18-04-2013	1111	1150	1101	1121	22570000	1037.12	918.17	837.287	786.37	60.76
19-04-2013	1121	1180	1121	1150	38512000	1042.42	922.59	840.627	789.025	64.73
22-04-2013	1150	1209	1150	1180	28425500	1047.92	927.11	844.167	791.83	68.31
23-04-2013	1229	1229	1150	1170	37531500	1053.42	931.53	847.64	794.535	65.91
24-04-2013	1180	1190	1170	1180	13083000	1059.52	935.76	851.047	797.29	67.15
25-04-2013	1180	1249	1170	1239	14723000	1066.2	940.48	854.913	800.29	73.33
26-04-2013	1239	1337	1239	1298	27202500	1074.06	946.09	859.107	803.535	77.82
29-04-2013	1298	1357	1278	1288	8352000	1080.74	951.3	863.367	806.68	75.50
30-04-2013	1288	1386	1258	1357	26391500	1089	957.2	868.087	810.12	79.95
01-05-2013	1327	1386	1278	1386	8647500	1097.64	963.39	873.2	813.755	81.47
02-05-2013	1386	1386	1327	1327	18264000	1104.9	968.79	877.787	817	69.85
03-05-2013	1327	1347	1268	1317	17515000	1111.38	974.19	882.173	820.29	68.08
06-05-2013	1317	1337	1308	1327	4030000	1118.06	979.3	886.627	823.63	68.93
07-05-2013	1327	1357	1308	1337	4177500	1124.16	984.61	890.953	827.12	69.80
08-05-2013	1337	1406	1308	1376	38295000	1132.02	990.31	895.667	830.755	72.96
10-05-2013	1376	1426	1367	1386	19391500	1139.88	996.4	900.32	834.39	73.72
13-05-2013	1386	1445	1386	1396	30942000	1146.76	1002.59	904.973	838.025	74.49
14-05-2013	1416	1435	1396	1406	7666000	1153.06	1008.69	909.76	841.615	75.27
15-05-2013	1416	1435	1406	1406	11842500	1159.74	1014.79	914.48	845.255	75.27
16-05-2013	1416	1426	1337	1337	14137000	1165.64	1020.1	918.873	848.5	60.44
17-05-2013	1337	1406	1337	1376	14349500	1171.34	1025.8	923.587	852.035	64.68
20-05-2013	1376	1435	1376	1426	18235500	1177.64	1032.19	928.573	855.92	69.23
21-05-2013	1435	1445	1416	1435	23310000	1183.92	1038.77	933.68	859.85	69.98
22-05-2013	1435	1455	1416	1435	23133000	1190.4	1045.65	938.787	863.78	69.98
23-05-2013	1435	1455	1376	1396	37096500	1195.7	1051.74	943.767	867.565	62.35
24-05-2013	1386	1455	1386	1435	20969500	1203.16	1058.32	948.813	871.595	66.30
27-05-2013	1445	1445	1406	1416	16964500	1210.44	1064.61	953.667	875.48	62.84
28-05-2013	1416	1544	1416	1524	29767500	1220.46	1071.98	959.173	879.905	71.85
29-05-2013	1524	1632	1524	1563	36999500	1231.46	1079.25	964.94	884.77	74.27
30-05-2013	1593	1612	1534	1534	18462000	1240.7	1086.13	970.513	889.44	69.48
31-05-2013	1573	1593	1514	1514	19742500	1249.16	1092.91	975.953	893.96	66.30
03-06-2013	1514	1524	1435	1445	32629000	1255.84	1099.2	981.067	898.235	56.67
04-06-2013	1445	1485	1347	1396	96532500	1262.14	1105.1	985.913	902.215	51.01
05-06-2013	1386	1386	1278	1337	46280500	1267.64	1110.51	990.24	905.85	45.15
07-06-2013	1337	1347	1268	1288	49974500	1272.16	1115.52	994.24	909.24	40.95
10-06-2013	1298	1308	1199	1249	42555000	1275.12	1119.85	998.107	912.39	37.92
11-06-2013	1249	1249	1150	1180	39812000	1277.48	1123.39	1001.513	915.24	33.24
12-06-2013	1180	1317	1140	1317	33606000	1281.8	1128.5	1005.773	918.73	47.18
13-06-2013	1288	1308	1219	1288	41762000	1285.74	1133.42	1009.9	922.025	45.04
14-06-2013	1258	1357	1258	1327	33930500	1290.84	1138.63	1014.227	925.66	48.43
17-06-2013	1367	1367	1317	1327	18705000	1296.14	1144.03	1018.613	929.245	48.43
18-06-2013	1347	1416	1337	1376	29649000	1302.42	1149.83	1023.393	933.075	52.69
19-06-2013	1416	1416	1337	1337	18388000	1308.12	1155.33	1027.98	936.76	49.21
20-06-2013	1327	1327	1199	1219	32665000	1311.46	1159.36	1031.713	939.76	40.49
21-06-2013	1180	1199	1140	1180	46324500	1314.6	1163.2	1035.12	942.66	38.09
24-06-2013	1180	1199	1091	1091	31720500	1314.8	1165.75	1037.933	945.065	33.24
25-06-2013	1101	1180	1032	1180	34215500	1316.96	1168.6	1041.213	947.915	41.29
26-06-2013	1199	1219	1140	1190	25096500	1319.14	1171.45	1044.36	950.77	42.13
27-06-2013	1209	1249	1209	1219	19888000	1321.9	1174.99	1047.7	953.67	44.62
28-06-2013	1219	1327	1209	1327	11535000	1326.22	1179.31	1051.693	957.06	52.76
01-07-2013	1337	1337	1268	1278	12771000	1329.36	1183.24	1055.233	960.305	49.22
02-07-2013	1288	1288	1190	1209	17858000	1330.54	1186.48	1058.573	963.105	44.68
03-07-2013	1170	1209	1081	1101	20575500	1328.96	1188.44	1061.06	965.365	38.67
04-07-2013	1121	1131	1062	1081	19068000	1327.18	1190.3	1063.413	967.525	37.66
05-07-2013	1091	1131	1042	1081	13228500	1325.2	1192.36	1065.573	969.585	37.66
08-07-2013	1081	1081	1003	1013	31175500	1320.68	1193.44	1067.213	971.355	34.14
09-07-2013	1032	1042	944	1023	22827500	1315.18	1194.62	1069.12	973.125	35.10
10-07-2013	1023	1062	1003	1032	26770500	1310.06	1195.4	1070.887	975.04	36.01
11-07-2013	1062	1131	1052	1081	63832500	1304.54	1196.77	1072.98	977.2	40.84
12-07-2013	1101	1121	1052	1062	27271500	1298.06	1197.85	1074.947	979.415	39.59
15-07-2013	1062	1062	1013	1032	17741000	1292.16	1198.53	1076.58	981.38	37.63
16-07-2013	1032	1081	1023	1052	50654000	1286.86	1199.12	1078.413	983.345	39.77
17-07-2013	1032	1111	1023	1081	45322000	1281.94	1200	1080.18	985.455	42.83
18-07-2013	1091	1190	1091	1190	57890000	1279	1201.58	1082.74	987.965	52.58
19-07-2013	1190	1268	1190	1209	52367500	1275.66	1203.84	1085.427	990.665	54.05
22-07-2013	1219	1239	1140	1160	47572000	1271.14	1205.51	1087.98	993.025	49.76
23-07-2013	1170	1219	1150	1199	30349000	1267.2	1206.98	1090.793	995.53	52.96
24-07-2013	1209	1209	1150	1160	30219500	1262.28	1207.67	1093.22	997.89	49.56
25-07-2013	1160	1229	1121	1209	36479500	1258.34	1209.04	1095.973	1000.445	53.59
26-07-2013	1209	1219	1160	1180	21829000	1255.2	1210.42	1098.467	1002.955	51.00
29-07-2013	1160	1190	1140	1170	11290000	1251.08	1211.21	1100.893	1005.46	50.09
30-07-2013	1170	1190	1150	1160	16554000	1245.76	1211.7	1103.38	1007.87	49.16
31-07-2013	1160	1160	1101	1131	13820000	1239.68	1211.8	1105.74	1010.18	46.45
01-08-2013	1140	1170	1111	1121	15826500	1233.4	1211.9	1108.233	1012.44	45.52
02-08-2013	1140	1140	1091	1121	11498500	1227.9	1211.8	1110.46	1014.8	45.52
12-08-2013	1091	1121	1042	1052	11559000	1220.24	1211.7	1112.293	1016.67	39.22
13-08-2013	1052	1140	1052	1131	23079000	1214.54	1212.49	1114.587	1018.885	48.08
14-08-2013	1140	1190	1131	1170	29410500	1207.46	1213.96	1117.14	1021.245	51.81
15-08-2013	1160	1219	1140	1209	37811500	1200.38	1215.92	1119.627	1023.8	55.27
16-08-2013	1190	1190	1150	1150	22937000	1192.7	1216.7	1121.653	1026.06	49.48
19-08-2013	1150	1150	1062	1072	33887500	1183.86	1216.51	1123.227	1027.93	43.06
20-08-2013	1052	1062	944	983	60986000	1174.62	1215.23	1124.34	1029.455	37.13
21-08-2013	983	1003	964	983	42213000	1166.36	1214.25	1125.52	1031.025	37.13
22-08-2013	954	964	855	865	89495500	1156.92	1212.28	1125.98	1031.91	30.65
23-08-2013	885	934	855	865	61968000	1148.46	1210.31	1126.5	1032.795	30.65
26-08-2013	885	895	865	875	13547000	1140.98	1208.05	1126.893	1033.825	31.82
27-08-2013	865	865	757	757	22475000	1132.52	1205	1126.433	1034.265	26.20
28-08-2013	737	787	678	767	24489000	1121.52	1201.66	1126.173	1034.71	27.37
29-08-2013	767	836	757	796	74548500	1111.68	1198.71	1126.173	1035.345	30.80
30-08-2013	806	865	787	796	75969000	1101.06	1195.95	1126.107	1035.935	30.80
02-09-2013	816	846	796	826	44129000	1091.04	1193.59	1126.367	1036.72	34.51
03-09-2013	836	875	826	865	40749500	1080.82	1191.62	1126.827	1037.75	39.08
04-09-2013	787	865	787	836	11783000	1070.8	1189.46	1127.153	1038.685	37.01
05-09-2013	826	846	767	826	17784000	1062.94	1187.2	1127.22	1039.52	36.30
06-09-2013	816	816	796	796	11033000	1055.26	1184.93	1127.22	1040.155	34.17
09-09-2013	816	865	806	865	31719500	1050.74	1182.77	1127.413	1041.135	42.51
10-09-2013	865	934	865	905	25286500	1045.24	1181.1	1127.48	1042.22	46.73
11-09-2013	944	973	924	934	21753000	1040.12	1179.63	1127.673	1043.3	49.62
12-09-2013	954	973	944	954	28813500	1034.82	1178.36	1128.267	1044.48	51.56
13-09-2013	954	973	934	954	13753500	1027.36	1176.79	1128.66	1045.61	51.56
16-09-2013	954	1062	944	1003	42197500	1021.86	1175.61	1129.447	1046.89	56.36
17-09-2013	1003	1013	944	954	17228000	1016.76	1173.65	1129.907	1048.12	50.93
18-09-2013	964	973	944	964	10088000	1014.02	1171.49	1130.3	1049.3	51.95
19-09-2013	993	1121	993	1101	69488000	1014.42	1170.8	1131.673	1051.165	63.20
20-09-2013	1101	1111	1052	1101	35002500	1014.82	1170.01	1133.18	1052.885	63.20
23-09-2013	1062	1091	1013	1062	15931500	1015.8	1168.24	1134.227	1054.36	58.67
24-09-2013	1052	1081	964	993	27865500	1015.2	1165.19	1134.813	1055.64	51.61
25-09-2013	973	1003	964	993	11164000	1014.42	1162.24	1135.073	1056.77	51.61
26-09-2013	983	1042	964	1003	29667000	1012.86	1158.7	1135.467	1057.95	52.57
27-09-2013	1023	1042	964	983	18596500	1011.28	1154.67	1135.66	1059.03	50.41
30-09-2013	973	973	934	964	17876000	1009.92	1151.04	1135.66	1059.915	48.39
01-10-2013	954	973	914	924	42638500	1007.36	1147.11	1135.2	1060.65	44.35
02-10-2013	944	973	905	905	24451000	1003.84	1142.89	1134.613	1061.095	42.53
03-10-2013	924	934	914	924	11917500	998.52	1138.76	1133.893	1061.685	44.96
04-10-2013	914	934	905	914	6766000	992.62	1134.14	1133.433	1062.225	43.91
07-10-2013	914	924	875	885	9995000	987.12	1129.13	1132.713	1062.765	40.92
08-10-2013	875	924	865	885	19799500	980.84	1124.02	1131.6	1063.305	40.92
09-10-2013	885	905	865	865	14894500	974.94	1118.61	1130.093	1063.65	38.80
10-10-2013	885	905	875	895	19050000	968.66	1113.5	1128.913	1064.145	43.52
11-10-2013	914	924	875	875	25120000	962.56	1108.88	1127.8	1064.49	41.24
16-10-2013	895	895	826	826	28611500	955.68	1103.38	1126.033	1064.59	36.23
17-10-2013	836	865	826	855	80754500	949.58	1097.67	1124.327	1064.93	40.81
18-10-2013	865	875	836	865	56076000	944.26	1091.97	1122.62	1065.37	42.35
21-10-2013	875	944	865	924	114497000	940.32	1086.86	1121.373	1066.255	50.52
22-10-2013	924	944	905	934	40746000	936.58	1082.24	1120.06	1066.99	51.77
23-10-2013	944	1032	944	1013	67337000	935.8	1078.02	1119.733	1068.17	60.29
24-10-2013	1013	1052	993	1003	35564500	933.24	1073.89	1119.407	1069.25	58.87
25-10-2013	1003	1032	993	1023	18669500	930.3	1068.88	1119.407	1070.43	60.85
28-10-2013	1023	1091	1013	1062	42263500	927.36	1063.87	1119.733	1071.56	64.45
29-10-2013	1062	1081	1032	1052	14480500	925.4	1059.05	1119.6	1072.59	62.85
30-10-2013	1052	1081	1052	1062	32097500	925.2	1054.53	1119.407	1073.72	63.82
31-10-2013	1062	1081	1013	1013	19551500	925.8	1050.21	1118.753	1074.705	56.13
01-11-2013	1013	1042	973	993	12576000	926	1046.18	1118.167	1075.64	53.30
04-11-2013	993	1023	973	993	9730500	928.56	1042.74	1117.707	1076.625	53.30
06-11-2013	993	993	934	954	18328000	930.34	1039.4	1116.987	1077.46	47.86
07-11-2013	964	1003	944	954	26014000	931.92	1036.45	1116.007	1078.15	47.86
08-11-2013	954	954	885	895	26967000	934.68	1033.6	1114.893	1078.495	40.59
11-11-2013	895	914	846	855	37772500	936.44	1028.98	1113.253	1078.74	36.53
12-11-2013	836	875	826	826	34299500	937.04	1024.36	1111.487	1078.89	33.89
13-11-2013	826	826	777	796	30160000	937.04	1019.05	1109.647	1078.84	31.36
14-11-2013	816	846	806	826	41296500	937.04	1014.04	1108.073	1079.035	36.47
15-11-2013	836	846	796	806	22116000	935.86	1008.34	1106.367	1079.085	34.62
18-11-2013	787	826	757	767	26936000	934.48	1002.64	1104.467	1078.985	31.29
19-11-2013	767	796	737	777	23112000	933.5	998.22	1102.633	1078.79	33.07
20-11-2013	777	777	708	718	56180500	931.94	993.6	1100.6	1078.4	28.40
21-11-2013	718	747	708	737	76936000	929.38	990.06	1098.307	1077.905	31.74
22-11-2013	747	757	718	728	21505500	925.84	985.54	1096.013	1077.07	31.00
25-11-2013	737	757	718	737	43776000	921.9	981.01	1093.72	1076.23	32.69
26-11-2013	728	737	708	708	28288000	916.98	975.9	1091.233	1075.445	30.13
27-11-2013	708	728	688	718	46573500	912.26	969.81	1088.613	1074.56	32.10
28-11-2013	718	728	698	698	38948000	906.16	964.01	1085.793	1073.625	30.26
29-11-2013	708	728	698	718	25202000	901.44	959.1	1082.913	1072.79	34.32
02-12-2013	728	826	718	806	67185500	898.28	956.15	1080.42	1072.295	48.49
03-12-2013	806	816	767	777	46316000	891.8	953.11	1077.8	1071.705	45.04
04-12-2013	767	767	728	757	25288000	884.92	949.87	1074.98	1071.115	42.78
05-12-2013	747	747	718	728	46442000	878.24	947.02	1071.573	1070.23	39.67
06-12-2013	728	757	708	718	45278500	872.74	943.97	1067.707	1069.295	38.63
09-12-2013	737	747	688	698	40931000	866.84	940.63	1063.773	1068.015	36.56
10-12-2013	708	728	698	728	38116000	861.34	937.1	1059.58	1066.935	41.61
11-12-2013	708	737	698	728	63459000	856.24	933.76	1055.193	1065.805	41.61
12-12-2013	708	757	708	737	39554000	851.7	930.81	1051.26	1064.67	43.19
13-12-2013	737	747	708	718	39633500	847.58	927.47	1047.267	1063.295	40.69
16-12-2013	718	718	698	718	12073500	843.84	923.84	1043.207	1061.92	40.69
17-12-2013	718	747	708	728	28409000	839.92	919.22	1039.147	1060.4	42.71
18-12-2013	728	737	718	737	9841500	836.38	914.5	1034.887	1059.17	44.54
19-12-2013	747	767	728	728	31632000	833.24	910.18	1030.5	1057.845	43.06
20-12-2013	728	737	718	718	13606500	829.9	905.37	1025.98	1056.175	41.41
23-12-2013	737	737	708	718	8900000	826.96	900.95	1021.393	1054.31	41.41
24-12-2013	718	728	708	718	4009500	823.42	896.04	1016.807	1052.54	41.41
27-12-2013	728	737	718	718	6796500	820.28	891.42	1012.68	1050.92	41.41
30-12-2013	728	737	718	737	10969000	818.5	887.09	1008.42	1049.15	46.64
01-01-2014	728	737	718	737	10969000	816.14	882.86	1003.827	1047.28	46.64
02-01-2014	737	777	737	767	30346000	814.18	879.22	999.373	1045.51	54.12
03-01-2014	757	787	747	777	20531000	811.24	875.78	994.987	1043.84	56.32
06-01-2014	772	772	757	762	3716600	807.8	872.19	990.76	1041.995	52.27
07-01-2014	757	767	742	747	6973300	802.48	869.14	986.173	1040.42	48.52
08-01-2014	747	777	737	772	8678900	797.86	865.55	981.88	1039.02	54.40
09-01-2014	767	796	767	772	33328600	792.84	861.57	976.867	1037.765	54.40
10-01-2014	772	796	772	796	26047600	787.52	857.44	971.753	1036.68	59.54
13-01-2014	806	865	796	850	67667400	783.48	854.44	967.193	1035.57	68.23
15-01-2014	850	860	791	801	59895400	778.26	851.73	962.44	1034.12	56.40
16-01-2014	801	816	782	791	27761200	773.82	849.81	958.08	1032.52	54.33
17-01-2014	787	816	782	801	26560300	769.98	847.99	954.113	1031.12	56.06
20-01-2014	806	811	791	806	17579700	766.24	847.4	950.573	1029.84	56.95
21-01-2014	806	855	806	850	49828500	764.16	847.25	947.653	1028.78	63.83
22-01-2014	855	875	811	831	44792500	761.7	846.81	944.867	1027.43	59.41
23-01-2014	836	865	831	860	43338000	761	847.84	942.733	1026.42	63.56
24-01-2014	850	860	841	850	16935200	760.9	848.67	939.62	1025.165	61.23
27-01-2014	831	831	787	801	37537300	760.4	848.72	936.373	1023.715	51.34
28-01-2014	801	811	791	801	44649300	760.5	848.77	932.867	1022.36	51.34
29-01-2014	811	821	801	821	26280800	760.4	848.72	929.493	1021.155	54.80
30-01-2014	806	841	796	841	37795200	761.1	848.48	925.927	1020.05	58.01
03-02-2014	836	850	826	841	15148300	762.58	848.53	922.62	1018.995	58.01
04-02-2014	816	831	811	816	12753300	763.36	848.43	919.933	1017.815	52.59
05-02-2014	826	836	816	821	20287700	765.42	848.68	917.54	1016.805	53.53
06-02-2014	821	850	821	846	29422800	767.6	848.49	915.907	1015.63	57.99
07-02-2014	850	914	850	909	65103600	771.22	848.53	914.1	1014.815	66.67
10-02-2014	914	939	900	909	75453100	774.66	848.28	912.227	1013.955	66.67
11-02-2014	909	993	905	973	54251400	779.96	848.47	910.587	1013.415	73.20
12-02-2014	983	998	934	939	54754700	784.38	848.32	908	1012.555	65.82
13-02-2014	934	959	924	954	25266800	789.5	847.83	905.84	1011.72	67.39
14-02-2014	964	988	959	983	30162800	794.8	848.12	904.333	1010.885	70.22
17-02-2014	988	1032	988	1023	27247200	799.14	848.71	903.813	1010.1	73.62
18-02-2014	1027	1057	1008	1008	27797100	803.76	847.78	903.327	1009.29	70.37
19-02-2014	1013	1027	978	993	36413700	808.48	846.7	902.74	1008.355	67.18
20-02-2014	983	983	959	968	40500500	813.28	845.76	902.44	1007	62.13
21-02-2014	978	1027	978	1008	34808700	819.08	845.91	902.34	1005.55	66.47
24-02-2014	1003	1023	993	993	19046100	824.98	845.91	902.08	1004.075	63.53
25-02-2014	998	1008	964	964	19370900	829.7	845.52	901.3	1002.11	58.16
26-02-2014	954	968	924	924	41495400	833.62	844.93	900.38	999.8	51.68
27-02-2014	914	968	914	968	26223900	838.24	844.97	899.953	998.005	57.32
28-02-2014	978	988	944	959	29485300	843.06	845.32	899.333	996.215	55.88
03-03-2014	959	959	934	954	25953400	847.78	845.81	898.487	994.35	55.05
04-03-2014	949	968	949	968	21426100	852.58	846.25	897.007	992.505	56.97
05-03-2014	978	998	973	993	41572100	857.7	847.04	895.567	990.59	60.23
06-03-2014	993	1047	978	1037	60481200	863.88	848.56	894.747	988.845	65.23
07-03-2014	1037	1062	1032	1032	48435900	870.16	850.03	893.633	987.025	64.24
10-03-2014	1023	1032	1008	1013	20283700	876.06	851.51	892.653	985.06	60.49
11-03-2014	1023	1077	1023	1067	43736200	883.04	853.23	891.707	983.365	66.48
12-03-2014	1057	1086	1042	1077	50197000	890.22	855.25	891.02	982.065	67.46
13-03-2014	1067	1091	1052	1062	26809000	896.72	857.61	890.3	980.495	64.41
14-03-2014	1042	1131	1027	1116	40263800	904.3	860.22	890.007	978.945	69.72
17-03-2014	1121	1195	1121	1185	68174300	912.66	863.42	890.367	977.695	74.88
18-03-2014	1185	1195	1140	1165	23325200	920.42	865.83	890.66	976.345	71.10
19-03-2014	1170	1190	1160	1165	22790800	928.48	868.14	890.953	975.19	71.10
20-03-2014	1145	1145	1096	1106	55102400	935.66	869.07	891.313	973.545	60.63
21-03-2014	1116	1131	1052	1101	35454900	942.24	870.05	891.113	971.97	59.82
24-03-2014	1111	1136	1096	1121	14756900	949.22	871.03	890.787	969.955	61.99
25-03-2014	1121	1140	1111	1136	14308700	956.02	871.77	890.3	967.82	63.58
26-03-2014	1136	1145	1121	1136	9743200	961.74	872.61	890.207	965.83	63.58
27-03-2014	1121	1140	1106	1106	9422700	967.84	873.05	890.433	963.79	57.96
28-03-2014	1121	1140	1081	1140	26313100	974.82	874.32	891.48	962.265	62.06
01-04-2014	1140	1224	1136	1195	58174600	982.7	876.34	892.893	961.26	67.56
02-04-2014	1209	1219	1150	1155	17361700	989.68	877.96	894.827	960.35	60.67
03-04-2014	1170	1185	1136	1140	23682200	995.48	879.82	896.66	959.61	58.27
04-04-2014	1121	1160	1121	1160	12717800	1002.06	881.88	898.56	959.165	60.51
07-04-2014	1160	1180	1150	1160	19554100	1008.06	884.53	901.247	959.065	60.51
08-04-2014	1160	1175	1136	1140	18067600	1013.86	887.38	903.733	958.18	56.96
10-04-2014	1081	1081	959	1008	148069500	1018	889.2	905.147	956.78	40.19
11-04-2014	983	1018	973	998	50194100	1021.94	891.22	906.493	955.135	39.25
14-04-2014	1003	1057	1003	1032	36311400	1026.16	893.28	907.867	953.66	44.05
15-04-2014	1052	1062	1032	1042	34222200	1030.18	895.64	909.047	951.99	45.42
16-04-2014	1047	1062	1047	1052	19556500	1034.4	898.49	910.487	950.565	46.82
17-04-2014	1062	1072	1023	1027	28890500	1038.62	900.99	911.827	949.605	43.79
21-04-2014	1042	1042	1018	1027	17037600	1042.74	904.08	913.367	948.84	43.79
22-04-2014	1018	1032	1003	1013	10836500	1046.08	906.84	914.353	948.45	42.03
23-04-2014	1013	1027	998	1003	22552200	1047.96	909.59	915.007	947.565	40.77
24-04-2014	993	1032	993	1018	18694700	1050.14	912.4	915.567	946.705	43.51
25-04-2014	1023	1062	1018	1052	31067100	1051.72	915.84	916.22	945.87	49.24
28-04-2014	1052	1052	1003	1023	21319200	1053.4	918.89	916.68	944.35	45.04
29-04-2014	1027	1027	1008	1013	7458500	1054.58	922.04	916.747	943.025	43.66
30-04-2014	1027	1027	993	998	15964400	1054.88	924.84	917.04	941.97	41.60
02-05-2014	1003	1013	988	998	9587900	1054.38	926.76	917.267	941.455	41.60
05-05-2014	1003	1018	993	993	5309400	1054.08	928.92	916.547	941.015	40.85
06-05-2014	993	1003	968	973	9945100	1053.68	931.08	915.693	940.475	37.92
07-05-2014	964	1008	959	1003	13975700	1054.38	933.83	915.3	940.425	44.37
08-05-2014	1018	1037	998	1027	25693700	1054.76	936.92	915.527	940.445	48.94
09-05-2014	1037	1067	1032	1047	36903700	1055.84	940.41	915.887	940.52	52.44
12-05-2014	1052	1091	1052	1057	72261500	1057.7	943.7	916.247	940.4	54.14
13-05-2014	1067	1081	1037	1047	17878200	1060.16	946.89	916.673	940.325	52.13
14-05-2014	1057	1106	1047	1101	56099900	1062.82	950.53	917.587	940.67	60.60
16-05-2014	1081	1126	1081	1111	25189200	1065.86	954.46	918.833	940.965	61.95
19-05-2014	1126	1145	1077	1081	72219500	1068.4	958.09	920.007	940.965	55.80
20-05-2014	1077	1106	1013	1023	36117400	1069.5	961.04	920.667	940.13	46.25
21-05-2014	1003	1037	998	1032	22659500	1070.28	963.99	921.453	939.245	47.75
22-05-2014	1042	1052	1027	1027	31066700	1070.08	966.98	922.4	938.58	46.96
23-05-2014	1032	1037	1023	1027	6577200	1069.98	970.07	923.347	937.72	46.96
26-05-2014	1027	1037	1023	1027	7909100	1070.26	973.16	924.427	937.055	46.96
28-05-2014	1042	1062	1027	1052	32444700	1069.96	976.5	925.473	936.27	51.88
30-05-2014	1057	1062	1037	1037	21093200	1069.16	979.69	926.553	935.555	48.95
02-06-2014	1042	1047	1003	1042	12893400	1068.76	982.74	927.993	934.915	49.96
03-06-2014	993	1077	993	1072	20263800	1067.88	986.09	929.44	934.475	55.66
04-06-2014	1072	1096	1052	1057	20736500	1065.32	988.99	930.72	934.105	52.45
05-06-2014	1057	1077	1052	1077	7700600	1063.56	991.99	931.74	933.885	56.09
06-06-2014	1081	1086	1052	1077	5222100	1061.8	995.14	932.693	933.665	56.09
09-06-2014	1062	1072	1042	1052	5948000	1060.72	998.19	932.953	933.665	50.48
10-06-2014	1057	1067	1052	1052	1513800	1059.74	1000.99	933.28	933.27	50.48
11-06-2014	1042	1062	1042	1042	11870700	1058.16	1003.69	933.407	932.63	48.25
12-06-2014	1037	1052	1032	1047	8442300	1056.38	1006.2	933.307	931.82	49.45
13-06-2014	1037	1042	1013	1032	9912400	1054.3	1008.02	933.173	931.23	45.99
16-06-2014	1023	1037	1018	1023	9451900	1052.64	1010.24	932.913	930.985	44.00
17-06-2014	1018	1037	1018	1032	7727100	1050.48	1012.65	933.04	931.23	46.49
18-06-2014	1023	1027	1008	1013	29938900	1046.84	1014.77	933.173	931.38	42.22
19-06-2014	1013	1018	973	978	16498700	1043.3	1016.49	933.073	931.945	35.71
20-06-2014	978	983	959	973	10102600	1039.96	1017.72	933.2	932.485	34.88
23-06-2014	973	978	929	934	9782500	1035.44	1018.75	933.067	932.78	29.19
24-06-2014	934	978	934	968	10543800	1031.6	1019.83	933.553	933.835	38.59
25-06-2014	959	968	929	934	23614900	1027.48	1020.67	934.08	934.67	33.76
26-06-2014	934	949	919	929	14511700	1025.9	1021.95	934.767	935.335	33.11
27-06-2014	929	934	900	909	14176700	1024.12	1023.03	935.52	935.9	30.55
30-06-2014	905	919	900	909	15968900	1021.66	1023.91	936.073	936.315	30.55
01-07-2014	914	929	909	919	22181900	1019.2	1024.69	936.827	936.585	33.53
02-07-2014	929	954	929	949	19336000	1017.14	1025.77	938.04	937.15	41.61
03-07-2014	949	978	939	968	26543100	1015.96	1027.29	939.313	937.86	46.08
04-07-2014	959	1037	959	1018	46618600	1015.78	1029.26	941.313	938.97	55.70
07-07-2014	1023	1081	1023	1077	52564000	1017.06	1031.57	943.58	940.03	63.88
08-07-2014	1081	1116	1062	1106	37248800	1019.12	1033.54	946.1	941.035	67.10
09-07-2014	1081	1116	1062	1106	37248800	1020.88	1035.51	948.56	941.895	67.10
10-07-2014	1131	1199	1131	1165	137797100	1023.14	1037.43	951.607	942.95	72.82
11-07-2014	1165	1165	1096	1140	23605000	1025.48	1039.44	954.42	943.88	67.47
14-07-2014	1140	1170	1121	1140	13400300	1028.02	1041.3	957.367	944.565	67.47
15-07-2014	1160	1185	1145	1185	22922500	1031.76	1043.32	960.48	945.72	71.79
16-07-2014	1190	1244	1180	1239	42657900	1036.58	1045.48	963.367	947.095	75.93
17-07-2014	1244	1254	1155	1170	28534100	1040.12	1047.1	965.987	947.44	63.18
18-07-2014	1160	1224	1150	1204	16707400	1044.74	1049.21	968.967	947.955	66.19
21-07-2014	1219	1263	1214	1244	30074400	1049.56	1051.97	972.407	948.865	69.37
22-07-2014	1239	1254	1195	1229	32337100	1053.6	1054.18	975.813	950.045	66.83
23-07-2014	1249	1249	1214	1229	28856500	1057.24	1056.54	979.353	951.225	66.83
24-07-2014	1229	1239	1160	1170	16280100	1059.5	1058.6	982.3	952.06	57.29
25-07-2014	1180	1195	1136	1136	28658900	1061.28	1060.72	985.02	952.825	52.62
04-08-2014	1131	1150	1106	1136	5468900	1061.98	1062.4	987.68	953.685	52.62
05-08-2014	1136	1219	1136	1180	16313000	1063.36	1064.61	990.76	954.965	57.78
06-08-2014	1195	1195	1175	1185	7878900	1065.44	1066.92	993.873	956.365	58.34
07-08-2014	1170	1229	1170	1204	8966500	1069.06	1069.28	997.047	957.765	60.46
08-08-2014	1199	1214	1175	1190	6334800	1072.22	1071.25	1000.067	959.145	58.11
11-08-2014	1199	1219	1195	1204	3926500	1075.76	1072.92	1003.24	960.74	59.80
12-08-2014	1209	1229	1199	1199	7291100	1079.2	1074.59	1006.447	962.31	58.88
13-08-2014	1209	1214	1195	1214	3813100	1082.94	1076.6	1009.753	964.055	60.81
14-08-2014	1224	1229	1170	1185	18108300	1085.6	1077.78	1012.867	965.505	55.40
15-08-2014	1185	1190	1170	1180	4508200	1088.46	1078.81	1015.947	967.03	54.50
18-08-2014	1160	1180	1155	1155	8162500	1090.72	1079.74	1018.733	968.675	50.11
19-08-2014	1160	1199	1160	1190	23179700	1093.08	1080.48	1021.753	970.35	55.51
20-08-2014	1195	1214	1185	1204	15934700	1096.02	1080.67	1024.667	972.045	57.49
21-08-2014	1209	1209	1185	1209	10800500	1098.66	1081.11	1027.547	973.47	58.21
22-08-2014	1214	1219	1199	1199	11944200	1101.1	1081.45	1030.46	974.795	56.17
25-08-2014	1195	1195	1175	1175	7754500	1103.56	1082.14	1033.313	975.605	51.51
26-08-2014	1175	1175	1131	1140	22334400	1105.32	1082.53	1035.767	976.29	45.57
27-08-2014	1145	1175	1136	1165	15217800	1107.78	1082.97	1038.387	977	50.00
28-08-2014	1170	1199	1165	1199	11411400	1110.82	1083.6	1041.073	977.685	55.33
29-08-2014	1199	1209	1190	1195	5872100	1114.08	1084.19	1043.373	978.4	54.60
01-09-2014	1195	1195	1160	1165	7565100	1116.92	1084.78	1045.8	978.915	49.29
02-09-2014	1170	1180	1140	1140	22562900	1119.08	1084.78	1048.127	979.55	45.34
03-09-2014	1140	1160	1140	1145	17188300	1121.72	1084.28	1050.42	980.31	46.27
04-09-2014	1140	1150	1116	1116	18840800	1124.48	1083.89	1052.487	980.925	41.83
05-09-2014	1116	1136	1091	1096	24841000	1126.94	1083.45	1054.127	981.635	39.05
08-09-2014	1111	1126	1077	1091	37327100	1130.08	1082.76	1055.86	982.32	38.36
09-09-2014	1096	1101	1062	1067	14546000	1132.06	1081.83	1057.24	983.18	35.16
10-09-2014	1062	1062	1037	1047	25452900	1134.32	1080.9	1058.553	984.14	32.72
11-09-2014	1052	1067	1047	1057	26322100	1136.88	1081.39	1060.26	985.295	35.15
12-09-2014	1057	1077	1042	1062	22778000	1139.94	1082.03	1062	986.625	36.38
15-09-2014	1052	1101	1042	1101	22847700	1143.78	1082.72	1063.867	988	45.17
16-09-2014	1106	1106	1077	1081	25403600	1147.02	1083.11	1065.467	989.375	41.97
17-09-2014	1091	1101	1086	1096	13512200	1149.96	1083.55	1067.167	991.02	45.11
18-09-2014	1086	1091	1072	1077	28534800	1152.14	1084.05	1068.907	992.52	42.01
19-09-2014	1077	1106	1077	1081	15275200	1153.4	1084.59	1070.64	994.335	42.90
22-09-2014	1091	1096	1062	1067	15972600	1153.2	1085.13	1072.113	995.985	40.55
23-09-2014	1062	1077	1047	1057	7053300	1152.22	1085.67	1073.1	997.63	38.91
24-09-2014	1057	1077	1042	1052	14788400	1151.14	1086.01	1074.053	999.205	38.09
25-09-2014	1067	1077	1057	1077	24255100	1149.38	1086.26	1074.747	1001.05	44.45
26-09-2014	1072	1072	1013	1042	43863400	1147.42	1086.45	1075.433	1002.67	38.49
29-09-2014	1042	1047	993	1008	20225900	1144.78	1086.4	1075.793	1004.22	33.75
30-09-2014	993	1003	973	998	27749500	1141.04	1086.4	1075.893	1005.62	32.48
01-10-2014	983	1018	978	1018	27440900	1136.62	1086.6	1075.86	1006.68	37.53
02-10-2014	998	998	968	968	39691100	1132.58	1086.35	1075.593	1007.635	31.24
03-10-2014	968	983	924	954	34870100	1127.58	1086.16	1075.333	1008.62	29.74
06-10-2014	964	968	944	964	10598100	1121.98	1085.77	1075.307	1009.8	32.24
07-10-2014	968	988	959	973	13006300	1116.86	1085.23	1075.073	1011.075	34.51
08-10-2014	944	993	944	968	16205000	1111.64	1084.44	1074.907	1012.425	33.83
09-10-2014	988	1003	973	983	32661800	1107.9	1083.7	1075.033	1013.7	37.78
10-10-2014	964	988	959	968	15405100	1104.54	1082.91	1075.327	1014.9	35.50
13-10-2014	968	978	964	968	14881600	1101.18	1081.58	1075.327	1016.055	35.50
14-10-2014	968	978	964	968	24101400	1096.94	1080.15	1075.387	1017.305	35.50
15-10-2014	978	993	964	983	30147600	1092.9	1079.17	1075.58	1018.63	40.02
16-10-2014	973	1008	973	993	14625300	1088.68	1078.87	1075.747	1019.955	42.89
17-10-2014	1003	1067	1003	1047	30733600	1085.82	1079.02	1076.107	1021.505	55.32
20-10-2014	1067	1086	1047	1047	28037900	1082.68	1079.22	1076.173	1023.1	55.32
21-10-2014	1052	1057	1027	1042	12377800	1079.54	1079.37	1076.24	1024.72	54.06
22-10-2014	1052	1067	1047	1062	14792000	1076.5	1079.72	1076.567	1026.44	58.18
23-10-2014	1052	1091	1052	1091	17675600	1074.62	1080.11	1076.727	1028.305	63.31
24-10-2014	1101	1101	1067	1067	9598000	1072.36	1080.41	1076.66	1030.05	57.07
27-10-2014	1062	1072	1052	1052	9357900	1070.3	1080.51	1076.593	1031.625	53.52
28-10-2014	1052	1072	1042	1057	5917700	1067.64	1080.36	1076.2	1033.225	54.53
29-10-2014	1072	1096	1067	1081	8241800	1065.18	1080.6	1075.507	1034.795	59.15
30-10-2014	1091	1111	1072	1106	12275000	1063.12	1080.89	1075.113	1036.44	63.32
31-10-2014	1116	1126	1096	1126	19971300	1061.66	1081.38	1074.853	1038.26	66.29
03-11-2014	1126	1131	1111	1126	6449900	1060.68	1082.12	1074.987	1040.155	66.29
04-11-2014	1126	1145	1116	1140	11921300	1060.68	1083	1075.247	1041.995	68.37
05-11-2014	1140	1140	1126	1131	5710900	1060	1083.89	1075.313	1043.79	65.57
06-11-2014	1131	1131	1106	1116	15239000	1058.34	1084.58	1075.18	1045.39	61.08
07-11-2014	1131	1131	1091	1101	8904700	1056.46	1085.27	1074.947	1046.645	56.89
10-11-2014	1101	1126	1101	1106	1148900	1055.28	1086.1	1074.947	1048.17	57.93
11-11-2014	1106	1136	1106	1131	7528200	1055.1	1087.09	1074.887	1049.87	62.75
12-11-2014	1131	1136	1116	1116	3812800	1054.52	1088.12	1074.36	1051.445	58.42
13-11-2014	1111	1131	1111	1121	9579400	1054.62	1089.55	1074.133	1053.02	59.43
14-11-2014	1131	1131	1106	1116	4016200	1055.02	1090.98	1073.973	1054.35	57.92
17-11-2014	1116	1140	1106	1131	14040700	1055.82	1092.95	1073.78	1055.85	61.11
18-11-2014	1116	1180	1116	1170	32836000	1057.88	1094.97	1073.847	1057.4	67.91
19-11-2014	1170	1214	1170	1199	21751800	1060.92	1097.62	1074.24	1059.145	71.86
20-11-2014	1204	1224	1195	1219	16687500	1064.16	1100.52	1075.647	1061.235	74.21
21-11-2014	1219	1254	1214	1249	18356900	1067.9	1103.92	1077.32	1063.475	77.28
24-11-2014	1249	1313	1249	1283	18788300	1071.54	1107.66	1078.993	1065.785	80.16
25-11-2014	1288	1337	1258	1258	18379200	1075.08	1111.05	1080.433	1067.87	72.84
26-11-2014	1308	1322	1288	1313	6690400	1079.42	1114.69	1082.173	1070.23	77.67
27-11-2014	1308	1322	1288	1293	10334700	1083.74	1117.94	1083.947	1072.615	72.62
28-11-2014	1293	1293	1268	1288	40057800	1087.88	1120.64	1085.687	1074.95	71.37
01-12-2014	1288	1308	1278	1303	29162100	1092.6	1122.9	1087.62	1077.235	72.88
02-12-2014	1308	1332	1308	1332	21728000	1098.1	1125.16	1089.813	1079.35	75.56
03-12-2014	1332	1347	1313	1332	9558200	1103.7	1127.42	1091.907	1081.465	75.56
04-12-2014	1342	1342	1308	1322	10477000	1108.6	1128.99	1093.707	1083.21	72.68
05-12-2014	1327	1327	1303	1317	6299300	1114.1	1130.76	1095.667	1085.1	71.22
08-12-2014	1317	1317	1268	1278	17559300	1119.5	1132.14	1097.433	1086.72	60.95
09-12-2014	1249	1283	1249	1273	22557400	1125	1133.02	1099.267	1088.17	59.76
10-12-2014	1273	1283	1254	1273	23906700	1130.1	1133.36	1101.1	1089.42	59.76
11-12-2014	1258	1273	1254	1273	12963400	1136.2	1134.39	1102.967	1090.745	59.76
12-12-2014	1273	1273	1224	1263	21552800	1142.38	1134.98	1104.9	1092.095	56.98
15-12-2014	1239	1239	1190	1209	27531300	1147.28	1134.63	1106.273	1093.3	44.84
16-12-2014	1175	1180	1131	1170	55857600	1151.22	1134.04	1107.227	1094.11	38.47
17-12-2014	1155	1199	1145	1199	14594100	1155.84	1133.74	1108.24	1095.14	44.76
18-12-2014	1214	1239	1214	1214	14029200	1160.46	1134.18	1109.287	1096.39	47.73
19-12-2014	1229	1254	1209	1234	13296400	1165.78	1135.16	1110.533	1097.94	51.48
22-12-2014	1244	1244	1219	1229	13206200	1171	1136.09	1111.387	1099.245	50.51
23-12-2014	1229	1239	1219	1234	8207300	1176.32	1136.63	1112.207	1100.62	51.50
24-12-2014	1229	1239	1224	1229	7819600	1181.24	1137.07	1113.193	1101.995	50.41
29-12-2014	1234	1239	1229	1229	10911000	1185.96	1137.32	1114.567	1103.3	50.41
30-12-2014	1234	1239	1219	1229	9378000	1189.6	1137.71	1115.88	1104.48	50.41
02-01-2015	1244	1298	1244	1298	20693700	1194.62	1138.65	1117.687	1105.785	63.63
05-01-2015	1298	1367	1288	1362	28612400	1201.02	1140.28	1119.92	1107.435	71.28
06-01-2015	1332	1367	1322	1342	16840100	1206.62	1141.56	1122.02	1109.08	66.57
07-01-2015	1342	1362	1327	1357	12016300	1211.94	1143.28	1124.053	1110.53	68.26
08-01-2015	1372	1421	1367	1401	30105400	1218.62	1145.49	1126.48	1112.15	72.64
09-01-2015	1416	1421	1396	1401	10384100	1225.6	1147.95	1128.873	1113.845	72.64
12-01-2015	1401	1411	1386	1411	11395000	1232.68	1150.16	1131.133	1115.32	73.60
13-01-2015	1426	1431	1386	1391	11623700	1238.88	1152.03	1133.36	1116.35	68.43
14-01-2015	1391	1391	1327	1337	7115500	1243.5	1153.31	1135.093	1117.21	56.82
15-01-2015	1327	1367	1317	1342	13698100	1247.82	1154.74	1136.86	1118.095	57.54
16-01-2015	1342	1386	1322	1376	14620900	1252.82	1156.75	1139.02	1119.445	62.15
19-01-2015	1391	1421	1357	1367	15115400	1257.36	1159.02	1141.12	1120.775	60.28
20-01-2015	1367	1396	1352	1391	15768100	1262.56	1161.28	1143.447	1122.125	63.44
21-01-2015	1401	1421	1376	1416	9030300	1268.56	1163.45	1145.907	1123.525	66.43
22-01-2015	1421	1455	1406	1440	19737600	1275.34	1165.9	1148.627	1125.045	69.04
23-01-2015	1455	1514	1450	1450	44054400	1282.22	1168.75	1151.473	1126.765	70.09
26-01-2015	1435	1465	1386	1406	19646300	1287.72	1171.41	1153.967	1128.095	60.41
27-01-2015	1406	1431	1376	1421	12827900	1293.82	1174.17	1156.687	1129.225	62.32
28-01-2015	1411	1411	1396	1406	6564200	1299.52	1177.07	1159.54	1130.48	59.25
29-01-2015	1401	1416	1396	1411	7023200	1305.42	1180.22	1162.46	1131.835	59.96
30-01-2015	1426	1431	1406	1416	10736600	1311.12	1183.47	1165.673	1133.115	60.69
02-02-2015	1401	1421	1401	1411	7495000	1315.94	1186.91	1168.627	1134.37	59.51
03-02-2015	1411	1514	1411	1465	25265100	1321.26	1191.09	1172.167	1135.995	66.98
04-02-2015	1490	1519	1465	1485	24917000	1326.58	1195.37	1175.873	1138.38	69.24
05-02-2015	1494	1499	1421	1435	14489900	1330.3	1199.1	1179.38	1140.565	58.46
06-02-2015	1435	1480	1435	1460	17659200	1333.84	1202.69	1183.053	1142.705	61.67
09-02-2015	1445	1480	1445	1460	10214700	1337.88	1206.48	1186.66	1144.795	61.67
10-02-2015	1460	1465	1445	1455	5754000	1340.72	1210.07	1190.033	1146.81	60.59
11-02-2015	1455	1460	1421	1445	10552200	1343.76	1213.75	1193.213	1148.9	58.37
12-02-2015	1445	1445	1411	1421	9027400	1346.42	1217.15	1195.9	1150.87	53.33
13-02-2015	1435	1455	1426	1435	9126100	1349.06	1220.83	1198.287	1152.98	55.73
16-02-2015	1450	1450	1411	1411	7596700	1350.64	1224.37	1200.32	1155.02	50.89
17-02-2015	1421	1431	1396	1401	2751200	1352.02	1227.86	1202.287	1156.935	48.99
18-02-2015	1435	1558	1435	1475	52617100	1355.08	1231.84	1204.353	1159.05	60.72
20-02-2015	1485	1494	1465	1475	9115600	1358.24	1236.17	1206.587	1161.31	60.72
23-02-2015	1485	1485	1445	1460	8132000	1361.88	1240.69	1208.72	1163.545	57.60
24-02-2015	1455	1480	1445	1450	8066600	1365.42	1245.21	1210.487	1165.805	55.56
25-02-2015	1470	1480	1455	1455	8173300	1369.06	1249.58	1211.927	1168.09	56.39
26-02-2015	1475	1499	1460	1480	13484800	1373.2	1254.7	1213.993	1170.525	60.39
27-02-2015	1485	1490	1460	1460	8303400	1377.14	1259.76	1215.7	1172.96	55.97
02-03-2015	1470	1485	1421	1455	10560000	1382.06	1264.67	1217.107	1175.22	54.89
03-03-2015	1460	1470	1426	1431	4959400	1387.28	1269.25	1218.453	1177.24	49.90
04-03-2015	1431	1440	1406	1421	8052700	1391.72	1273.78	1219.733	1179.11	47.94
05-03-2015	1431	1431	1376	1396	20733000	1395.36	1277.91	1221.24	1180.805	43.36
06-03-2015	1396	1396	1352	1367	30294300	1398.02	1281.9	1222.78	1182.405	38.74
09-03-2015	1342	1347	1317	1322	18651300	1399.88	1285.44	1224.02	1183.51	32.89
10-03-2015	1332	1342	1273	1332	27885600	1401.84	1289.08	1225.033	1184.615	35.23
11-03-2015	1317	1332	1288	1327	39938300	1403.8	1292.52	1225.98	1185.845	34.58
12-03-2015	1332	1347	1293	1303	17002500	1405.28	1295.62	1226.64	1187.245	31.57
13-03-2015	1322	1332	1288	1303	18994700	1406.76	1298.18	1227.393	1188.6	31.57
16-03-2015	1278	1278	1239	1263	31690400	1406.06	1300.34	1227.787	1189.78	27.02
17-03-2015	1283	1317	1263	1308	23496400	1404.98	1303	1228.513	1191.185	37.87
18-03-2015	1317	1317	1288	1298	13525100	1404.1	1305.36	1229.073	1192.54	36.57
19-03-2015	1327	1352	1303	1347	20096000	1403.9	1307.92	1230.153	1194.015	46.30
20-03-2015	1352	1357	1308	1352	27762400	1402.92	1310.77	1231.3	1195.59	47.19
23-03-2015	1357	1372	1352	1362	13925100	1402.14	1313.87	1232.68	1197.19	49.01
24-03-2015	1357	1357	1327	1357	7632400	1401.06	1316.87	1233.793	1198.615	48.12
25-03-2015	1337	1347	1293	1317	20170700	1399.58	1319.23	1234.547	1199.915	41.59
26-03-2015	1298	1337	1278	1327	17012100	1399.38	1321.44	1235.333	1201.165	43.64
27-03-2015	1327	1367	1303	1362	10404100	1399.78	1323.8	1236.42	1202.59	50.25
30-03-2015	1372	1416	1362	1411	10574200	1400.48	1326.65	1237.993	1204.385	57.73
31-03-2015	1426	1465	1426	1450	25491900	1402.14	1329.75	1240.06	1206.375	62.55
01-04-2015	1435	1475	1416	1470	10516300	1403.72	1333.14	1242.093	1208.515	64.77
02-04-2015	1470	1475	1421	1426	3507400	1403.92	1336.24	1243.607	1210.41	56.80
06-04-2015	1435	1450	1391	1401	4097200	1403.14	1339.24	1244.98	1212.255	52.82
07-04-2015	1416	1475	1396	1475	12861200	1403.64	1342.93	1247.047	1214.515	61.43
08-04-2015	1475	1475	1440	1445	3037000	1404.42	1346.07	1249.08	1216.58	56.90
09-04-2015	1455	1465	1426	1465	3723700	1405.3	1349.56	1251.213	1218.84	59.07
10-04-2015	1465	1465	1440	1455	3842300	1406.28	1352.9	1253.473	1221.225	57.51
13-04-2015	1435	1455	1421	1435	6999000	1406.76	1356.09	1255.733	1223.535	54.41
14-04-2015	1435	1435	1376	1381	9431300	1406.06	1358.59	1257.667	1225.77	47.06
15-04-2015	1381	1406	1362	1381	11351900	1405.46	1360.7	1259.76	1227.835	47.06
16-04-2015	1401	1440	1386	1440	13101400	1404.96	1363.11	1262.38	1230.365	54.80
17-04-2015	1440	1440	1406	1416	4509500	1403.58	1365.08	1264.773	1232.8	51.50
20-04-2015	1381	1411	1381	1406	6350900	1403	1366.65	1267.067	1235.285	50.15
21-04-2015	1416	1431	1411	1421	8430200	1402.22	1368.03	1269.2	1237.845	52.18
22-04-2015	1431	1435	1401	1426	8501300	1401.54	1369.71	1271.5	1240.38	52.87
23-04-2015	1435	1435	1421	1431	4663000	1401.06	1370.89	1273.733	1242.79	53.59
24-04-2015	1435	1455	1426	1450	6650200	1401.16	1372.46	1276.22	1245.2	56.32
27-04-2015	1455	1455	1372	1411	17980100	1400.96	1373.69	1278.42	1247.165	49.83
28-04-2015	1391	1411	1372	1381	22674400	1399.88	1374.47	1280.513	1248.685	45.49
29-04-2015	1381	1381	1337	1357	31656000	1398.8	1374.72	1282.513	1249.94	42.31
30-04-2015	1357	1386	1327	1352	21111600	1397.82	1374.92	1284.513	1251.17	41.66
04-05-2015	1376	1376	1317	1337	19700400	1395.06	1375.07	1286.247	1252.03	39.68
05-05-2015	1322	1381	1322	1372	9145200	1393	1375.62	1288.447	1253.19	46.11
06-05-2015	1381	1386	1352	1372	7161700	1391.24	1376.56	1290.873	1254.35	46.11
07-05-2015	1386	1435	1337	1406	19517800	1390.36	1377.89	1293.593	1255.455	51.89
08-05-2015	1416	1416	1342	1347	8021900	1388.2	1378.63	1295.787	1255.995	43.23
11-05-2015	1347	1396	1293	1376	23408800	1386.12	1379.66	1298.507	1257.025	47.84
12-05-2015	1376	1401	1357	1401	11052900	1384.94	1381.04	1301.487	1258.01	51.49
13-05-2015	1396	1465	1367	1455	23909200	1384.94	1383.5	1304.76	1259.065	58.29
15-05-2015	1435	1494	1435	1480	19897100	1385.92	1386.6	1308.14	1260.32	61.02
18-05-2015	1494	1529	1480	1524	23600800	1387.98	1389.85	1311.847	1261.795	65.31
19-05-2015	1524	1539	1514	1519	19293700	1390.44	1392.9	1315.42	1263.54	64.44
20-05-2015	1519	1534	1485	1485	13112200	1392.8	1395.41	1318.867	1265.285	58.72
21-05-2015	1524	1534	1470	1509	2685800	1396.54	1398.21	1322.473	1267.15	61.33
22-05-2015	1514	1534	1485	1534	8616800	1400.58	1401.21	1326.247	1268.92	63.89
25-05-2015	1514	1549	1509	1534	9764700	1404.72	1404.26	1329.92	1270.665	63.89
26-05-2015	1534	1549	1494	1524	3316100	1409.14	1407.21	1333.46	1272.265	61.99
27-05-2015	1485	1514	1475	1514	3095800	1413.36	1410.06	1336.573	1273.885	60.06
28-05-2015	1485	1504	1431	1475	3741400	1417.6	1411.83	1339.427	1275.24	53.12
29-05-2015	1475	1485	1406	1406	4293500	1419.56	1412.27	1341.853	1276.275	43.54
01-06-2015	1431	1490	1406	1490	2763500	1423.4	1413.75	1344.707	1277.655	54.34
03-06-2015	1475	1490	1406	1406	6771700	1424.58	1414.24	1346.807	1278.76	45.06
04-06-2015	1411	1435	1386	1406	5660100	1425.66	1414.29	1349.067	1279.89	45.06
05-06-2015	1386	1431	1386	1426	2733800	1426.94	1414.54	1351.56	1281.245	47.53
08-06-2015	1426	1426	1327	1357	13556500	1426.94	1414	1353.56	1282.08	40.72
09-06-2015	1357	1357	1278	1293	22268600	1426.46	1413.02	1354.973	1282.525	35.62
10-06-2015	1308	1322	1273	1317	21161700	1426.26	1412.82	1356.38	1283.065	38.72
11-06-2015	1337	1342	1288	1298	5105500	1424.98	1412.38	1357.527	1283.56	37.19
12-06-2015	1298	1298	1263	1268	4585500	1422.12	1411.3	1358.473	1284.025	34.85
15-06-2015	1249	1249	1175	1185	6856800	1416.82	1409.48	1358.773	1284.25	29.36
16-06-2015	1175	1219	1175	1195	26198900	1411.32	1407.52	1359.2	1284.4	30.77
17-06-2015	1219	1254	1219	1254	18136300	1407.88	1405.9	1360.12	1284.675	38.60
18-06-2015	1288	1308	1258	1288	5795300	1405.62	1404.38	1361.367	1285.14	42.62
19-06-2015	1313	1317	1283	1317	4792900	1402.46	1403.05	1362.773	1285.9	45.88
22-06-2015	1322	1322	1288	1317	3291800	1399.9	1402.16	1364.013	1286.785	45.88
23-06-2015	1327	1327	1303	1322	5046200	1397.04	1401.17	1365.387	1287.67	46.49
24-06-2015	1337	1367	1332	1352	13016000	1394.98	1400.63	1366.927	1288.85	50.11
25-06-2015	1367	1367	1308	1313	4231500	1392.54	1399.65	1368.24	1289.935	45.77
26-06-2015	1317	1317	1288	1298	2569300	1390.88	1398.47	1369.353	1290.97	44.19
29-06-2015	1278	1278	1244	1249	5685300	1388.24	1396.85	1369.88	1291.88	39.40
30-06-2015	1258	1263	1214	1244	3567300	1384.32	1394.64	1370.18	1292.865	38.93
01-07-2015	1258	1258	1224	1229	3347200	1380.58	1392.08	1370.247	1293.725	37.50
02-07-2015	1219	1258	1219	1244	8235500	1377.34	1390.17	1370.213	1294.635	39.88
03-07-2015	1239	1278	1239	1268	12688300	1374.28	1388.25	1370.113	1295.47	43.57
06-07-2015	1263	1263	1234	1249	15673000	1370.74	1386.14	1370.053	1296.31	41.40
07-07-2015	1249	1263	1244	1244	5330700	1367	1384.03	1369.593	1297.05	40.83
08-07-2015	1244	1263	1234	1234	4032700	1362.68	1381.92	1369.2	1297.835	39.64
09-07-2015	1229	1239	1199	1234	4188000	1359.14	1380.05	1368.84	1298.6	39.64
10-07-2015	1239	1278	1234	1254	11098400	1356.6	1378.24	1368.513	1299.535	43.45
13-07-2015	1254	1258	1229	1239	7607400	1354.24	1376.52	1367.893	1300.445	41.34
14-07-2015	1249	1254	1209	1229	4948800	1351.78	1374.8	1367.207	1301.33	39.95
15-07-2015	1229	1229	1209	1219	2245900	1349.42	1372.24	1366.52	1302.04	38.55
22-07-2015	1190	1229	1190	1224	2637800	1346.46	1369.73	1365.9	1302.95	39.69
23-07-2015	1224	1244	1209	1209	1421200	1343.2	1367.22	1365.44	1303.955	37.45
24-07-2015	1214	1219	1185	1195	3093000	1338.98	1364.67	1364.92	1304.94	35.44
27-07-2015	1190	1204	1180	1190	2012000	1335.84	1362.02	1364.367	1305.8	34.72
28-07-2015	1165	1165	1131	1136	5040500	1331.04	1358.58	1363.453	1306.64	28.11
29-07-2015	1155	1165	1052	1052	9842800	1324.06	1354.5	1362.047	1307.13	21.31
30-07-2015	1037	1067	1008	1032	32277000	1315.6	1350.27	1360.867	1307.47	20.07
31-07-2015	1023	1067	1018	1032	72408200	1306.64	1346.28	1359.947	1307.765	20.07
03-08-2015	1023	1101	1023	1067	18285600	1297.5	1342.74	1359.067	1308.26	28.54
04-08-2015	1042	1091	1042	1077	13613200	1288.66	1339.55	1358.153	1308.73	30.79
05-08-2015	1081	1170	1081	1140	12320100	1281.76	1337.28	1357.527	1309.59	43.00
06-08-2015	1140	1170	1077	1091	7386700	1273.4	1334.97	1356.607	1310.205	37.47
07-08-2015	1111	1111	1057	1081	4493600	1264.34	1332.46	1355.587	1310.77	36.44
10-08-2015	1067	1081	1052	1072	2338500	1255.1	1329.91	1354.54	1311.215	35.49
11-08-2015	1091	1091	1023	1042	4290700	1245.46	1327.3	1353.293	1311.46	32.46
12-08-2015	1013	1023	964	1003	6163700	1235.24	1324.3	1351.787	1311.24	29.00
13-08-2015	1013	1052	1003	1052	5442900	1226.78	1322.19	1350.147	1311.265	37.95
14-08-2015	1057	1072	1027	1057	6681000	1219.8	1319.68	1348.113	1311.34	38.80
18-08-2015	1057	1057	993	998	7663800	1209.96	1316.68	1345.82	1311.02	33.06
19-08-2015	998	1008	949	954	7589100	1200.92	1312.75	1343.133	1310.335	29.55
20-08-2015	934	954	880	890	14487500	1190.6	1308.13	1339.727	1309.45	25.33
21-08-2015	890	914	811	826	24288100	1178.6	1302.77	1335.893	1308.32	21.96
24-08-2015	787	787	723	767	31210000	1166.8	1296.87	1331.6	1306.87	19.39
25-08-2015	747	806	747	787	36862200	1156.68	1291.57	1327.573	1305.4	22.69
26-08-2015	777	787	757	772	26924300	1145.78	1286.02	1323.807	1303.73	21.96
27-08-2015	791	890	787	880	41154900	1137.42	1281.2	1320.727	1302.5	37.47
28-08-2015	880	959	850	860	13739900	1129.26	1275.69	1317.287	1301.17	36.04
31-08-2015	865	865	841	850	8426900	1122.56	1269.69	1313.84	1299.72	35.31
01-09-2015	850	860	811	811	7896900	1114.88	1263.1	1309.973	1298.12	32.56
02-09-2015	787	831	787	806	7923300	1105.92	1256.9	1305.907	1296.57	32.22
03-09-2015	816	826	801	806	6887700	1096.28	1250.95	1301.68	1295.095	32.22
04-09-2015	816	816	787	787	7715600	1085.68	1244.07	1297.26	1293.5	30.78
07-09-2015	787	796	762	787	12186600	1075.08	1237.49	1293.133	1291.78	30.78
08-09-2015	777	885	777	841	52374200	1065.46	1231.25	1289.267	1290.405	39.68
09-09-2015	885	885	841	855	18799800	1055.52	1225.25	1285.593	1289.075	41.77
10-09-2015	836	860	821	826	15807700	1045.78	1219.16	1281.693	1287.625	38.77
11-09-2015	836	846	811	811	8480900	1036.04	1213.46	1277.66	1286.025	37.28
14-09-2015	821	826	796	801	9702300	1027.08	1207.66	1273.593	1284.18	36.28
15-09-2015	787	806	787	796	5027100	1018.12	1201.22	1269.133	1282.165	35.76
16-09-2015	801	811	777	787	8384000	1009.28	1194.93	1264.48	1280.005	34.80
17-09-2015	791	811	782	791	9782200	1000.22	1188.78	1260.187	1277.715	35.63
18-09-2015	796	841	796	816	41597800	991.18	1182.73	1255.893	1275.38	40.70
21-09-2015	801	821	787	801	14736500	982.22	1176.48	1251.5	1273.095	38.73
22-09-2015	806	811	791	791	11249300	973.16	1170.08	1247.073	1270.485	37.43
23-09-2015	787	791	772	782	12390500	964.12	1163.4	1242.653	1267.93	36.25
25-09-2015	782	811	747	811	13273400	955.66	1157.4	1238.587	1265.545	42.54
28-09-2015	806	816	782	791	13245500	946.4	1151.5	1234.293	1262.985	39.63
29-09-2015	787	806	772	806	13086500	937.74	1145.99	1230.26	1260.355	42.79
30-09-2015	805	820	800	810	8457700	929.36	1140.57	1226.32	1257.745	43.64
01-10-2015	815	855	805	845	10640200	921.88	1135.65	1222.12	1255.36	50.53
02-10-2015	835	860	815	820	12351500	913.8	1130.13	1217.753	1252.875	46.18
05-10-2015	825	919	825	919	25525100	908	1125.6	1214.147	1251.08	60.63
06-10-2015	924	969	885	885	20762500	901.8	1120.39	1210.38	1249.14	55.15
07-10-2015	894	929	885	919	11659500	896.38	1116.11	1206.807	1247.37	59.13
08-10-2015	924	969	919	929	12730100	892.24	1111.64	1203.133	1245.65	60.24
09-10-2015	949	1029	949	1019	23380300	891.58	1107.82	1200.193	1244.43	68.56
12-10-2015	1019	1053	999	1044	13243000	891.82	1103.71	1197.453	1243.605	70.41
13-10-2015	1039	1044	989	994	9159100	891.06	1098.85	1194.54	1242.725	62.49
15-10-2015	1014	1034	944	944	24897700	888.6	1093.05	1191.36	1241.45	55.73
16-10-2015	959	969	924	944	18501200	885.94	1087.3	1188.347	1240.1	55.73
19-10-2015	944	1034	939	1024	36052600	883.62	1082.69	1186.06	1239.05	63.13
20-10-2015	1029	1029	984	994	23697300	881.68	1077.54	1183.873	1237.875	59.14
21-10-2015	1019	1063	994	1029	29312200	880.64	1072.49	1181.853	1236.85	62.14
22-10-2015	1029	1123	1029	1098	26583900	881.16	1068.13	1180.327	1236.195	67.26
23-10-2015	1143	1208	1118	1183	20306000	883.98	1064.72	1179.527	1235.965	72.24
26-10-2015	1193	1208	1148	1183	15157000	887.58	1061.41	1178.727	1235.735	72.24
27-10-2015	1183	1183	1103	1123	16478500	889	1057.89	1177.793	1234.86	64.24
28-10-2015	1128	1168	1113	1163	6651400	891.12	1055.46	1176.827	1233.865	66.87
29-10-2015	1163	1178	1113	1118	7866900	893.52	1051.74	1175.627	1232.745	61.40
30-10-2015	1118	1118	1058	1078	14777700	896	1048.46	1173.833	1231.35	56.94
02-11-2015	1058	1088	1034	1063	7304600	899.46	1045.03	1171.907	1229.66	55.31
03-11-2015	1078	1173	1078	1173	14992100	906.4	1042.5	1170.647	1228.52	63.53
04-11-2015	1173	1217	1158	1213	9048800	915.32	1041.06	1169.687	1227.53	65.98
05-11-2015	1227	1287	1198	1237	18206800	924.32	1040.5	1169.153	1226.76	67.39
06-11-2015	1237	1282	1237	1262	7822600	934.12	1039.95	1168.72	1226.385	68.84
09-11-2015	1287	1287	1153	1183	24339600	940.18	1038.8	1167.527	1225.59	59.78
10-11-2015	1163	1282	1138	1237	15075200	947.72	1038.49	1166.367	1224.895	63.33
11-11-2015	1237	1292	1208	1242	11185500	955.56	1039.06	1164.98	1224.27	63.65
12-11-2015	1262	1322	1257	1317	13131400	965.68	1040.28	1163.96	1223.9	68.15
13-11-2015	1282	1357	1277	1292	12470300	975.4	1040.66	1163.067	1223.28	65.25
16-11-2015	1292	1342	1247	1327	6911500	985.82	1041.05	1162.573	1222.715	67.34
17-11-2015	1342	1342	1297	1312	6247900	996.32	1041	1161.487	1222.025	65.52
18-11-2015	1297	1322	1247	1257	13723600	1005.72	1040.4	1160.233	1221.28	59.20
19-11-2015	1267	1277	1222	1242	19868400	1013.74	1039.6	1158.747	1220.385	57.57
20-11-2015	1242	1287	1237	1277	15581500	1022.18	1038.85	1157.56	1219.74	60.32
23-11-2015	1292	1302	1252	1257	10218700	1030.8	1038.29	1156.373	1218.97	58.01
24-11-2015	1262	1277	1237	1252	9342600	1039.62	1037.83	1155.513	1218.15	57.41
25-11-2015	1252	1282	1252	1262	14099900	1048.84	1037.96	1154.72	1217.405	58.33
26-11-2015	1267	1272	1237	1242	13042500	1057.76	1037.94	1153.4	1216.29	55.75
27-11-2015	1242	1247	1168	1178	21606100	1065.58	1037.43	1151.813	1214.755	48.36
30-11-2015	1183	1188	1138	1143	16933000	1072.62	1036.42	1150.06	1213.295	44.86
01-12-2015	1163	1203	1163	1193	16386400	1080.16	1035.67	1148.54	1211.96	50.39
02-12-2015	1203	1232	1193	1232	14054400	1088.78	1035.5	1147.247	1210.82	54.24
03-12-2015	1232	1232	1208	1222	6613000	1097.4	1035.28	1145.853	1209.655	53.10
04-12-2015	1203	1242	1173	1222	11052700	1106.2	1035.16	1144.333	1208.54	53.10
07-12-2015	1227	1252	1193	1247	11163400	1114.92	1035.29	1143.24	1207.67	55.79
08-12-2015	1232	1292	1193	1277	22298200	1124.64	1035.52	1142.547	1206.88	58.84
10-12-2015	1272	1307	1262	1302	21927000	1134.56	1036.15	1142.18	1206.335	61.24
11-12-2015	1302	1302	1277	1287	5013200	1144.1	1036.73	1141.747	1205.765	59.02
14-12-2015	1282	1282	1222	1272	3501200	1152.64	1037.26	1141.313	1204.75	56.79
15-12-2015	1272	1297	1272	1292	9108100	1162.08	1037.94	1140.78	1203.835	59.01
16-12-2015	1302	1332	1297	1317	5170900	1170.04	1039.02	1140.413	1203.12	61.66
17-12-2015	1332	1377	1322	1347	13830200	1179.28	1040.54	1140.02	1202.605	64.61
18-12-2015	1342	1362	1322	1352	9443800	1187.94	1042.16	1140.053	1202.09	65.09
21-12-2015	1352	1391	1342	1381	6990300	1196.98	1044.61	1140.087	1201.595	67.83
22-12-2015	1381	1436	1377	1426	6195100	1205.12	1048.35	1140.253	1201.425	71.56
23-12-2015	1431	1481	1367	1381	7668500	1211.86	1051.84	1139.76	1201.055	63.62
28-12-2015	1381	1481	1342	1441	6916500	1220.8	1055.93	1139.5	1201.105	68.62
29-12-2015	1441	1481	1441	1456	2581400	1231.04	1059.82	1139.047	1201.28	69.74
30-12-2015	1456	1481	1446	1451	12682000	1241.18	1063.56	1138.593	1201.555	68.86
04-01-2016	1441	1451	1406	1416	5781100	1249.02	1066.32	1138.133	1201.8	62.86
05-01-2016	1416	1441	1411	1426	9760500	1257.66	1069.67	1137.58	1202.32	63.83
06-01-2016	1431	1441	1421	1426	8994400	1265.6	1073.12	1136.86	1202.79	63.83
07-01-2016	1411	1471	1381	1471	10942900	1273.06	1077.11	1136.44	1203.51	68.17
08-01-2016	1471	1471	1411	1436	15277100	1278.12	1081.05	1135.853	1204.175	61.95
11-01-2016	1431	1431	1342	1347	12330300	1281.4	1084.49	1134.74	1204.395	49.57
12-01-2016	1362	1401	1352	1396	15506200	1286.86	1087.93	1134.213	1205.06	54.91
13-01-2016	1406	1451	1406	1451	9483900	1292.62	1091.87	1134.513	1205.775	60.03
14-01-2016	1446	1451	1396	1426	10197600	1298.78	1096.15	1134.087	1206.415	56.87
15-01-2016	1441	1491	1406	1406	9599700	1305.34	1100.67	1134.087	1206.71	54.40
18-01-2016	1391	1391	1347	1357	6495000	1311.22	1105.34	1133.76	1206.735	48.81
19-01-2016	1381	1381	1312	1342	10589700	1314.6	1110.5	1133.2	1206.635	47.21
20-01-2016	1347	1352	1252	1257	24943900	1315.48	1115.4	1132.533	1206.135	39.35
21-01-2016	1267	1292	1242	1267	18149000	1316.08	1120.2	1132.36	1205.885	40.60
22-01-2016	1282	1327	1217	1252	16049500	1315.88	1125	1131.927	1205.51	39.29
25-01-2016	1272	1297	1252	1272	8159300	1317.66	1128.92	1131.753	1205.06	41.98
26-01-2016	1257	1277	1247	1272	7508600	1318.36	1133.04	1131.78	1204.365	41.98
27-01-2016	1292	1302	1267	1302	9601100	1319.56	1137.56	1132.56	1203.625	46.14
28-01-2016	1292	1312	1277	1287	5393600	1318.96	1142.32	1133.173	1202.71	44.42
29-01-2016	1287	1337	1247	1262	22712300	1318.36	1146.88	1133.227	1201.89	41.65
01-02-2016	1277	1277	1188	1198	26570500	1315.78	1150.8	1132.627	1200.875	35.53
02-02-2016	1203	1232	1198	1232	13170000	1314.18	1155.25	1132.06	1199.66	40.53
03-02-2016	1213	1227	1203	1227	6461700	1313.58	1159.65	1131.46	1198.57	40.04
04-02-2016	1237	1257	1227	1232	9239600	1313.38	1163.56	1130.86	1197.405	40.81
05-02-2016	1242	1287	1232	1277	29638800	1313.38	1167.78	1130.36	1196.515	47.39
09-02-2016	1247	1272	1242	1257	10115600	1313.38	1172.09	1129.987	1195.625	44.99
10-02-2016	1257	1272	1232	1257	20614000	1313.48	1176.55	1129.713	1195.005	44.99
11-02-2016	1262	1342	1247	1307	63236200	1314.38	1181.61	1130.1	1194.635	52.02
12-02-2016	1302	1352	1302	1332	23294000	1316.18	1186.97	1130.687	1194.095	55.11
15-02-2016	1352	1396	1347	1381	24589300	1320.24	1192.91	1131.7	1193.92	60.47
16-02-2016	1396	1396	1362	1372	12364200	1324.82	1198.72	1132.553	1193.75	59.08
17-02-2016	1372	1396	1372	1386	19833200	1328.68	1204.42	1133.34	1193.575	60.60
18-02-2016	1396	1401	1342	1372	28334900	1331.48	1210.13	1134.16	1193.305	58.26
19-02-2016	1357	1362	1292	1302	19814200	1333.08	1215.24	1134.547	1192.66	48.24
22-02-2016	1317	1322	1292	1302	7529300	1334.68	1220.44	1135	1191.92	48.24
23-02-2016	1317	1352	1292	1322	26765300	1336.18	1225.55	1135.587	1191.475	51.03
24-02-2016	1317	1367	1312	1347	7519200	1337.58	1231.11	1136.207	1191.305	54.35
25-02-2016	1347	1362	1302	1307	10753500	1337.68	1236.12	1136.66	1191.055	48.67
26-02-2016	1362	1362	1302	1307	10760200	1338.08	1241.09	1137.18	1190.83	48.67
29-02-2016	1307	1307	1262	1272	12874400	1338.08	1245.36	1137.533	1190.505	44.01
01-03-2016	1272	1317	1267	1307	23671200	1338.38	1250.23	1138.087	1190.18	49.25
02-03-2016	1317	1327	1307	1307	17004800	1338.18	1254.11	1138.74	1189.855	49.25
03-03-2016	1312	1322	1302	1317	20082900	1337.58	1258.43	1139.553	1189.41	50.77
04-03-2016	1317	1347	1317	1337	31276800	1337.28	1262.61	1140.533	1189.36	53.76
07-03-2016	1337	1362	1322	1322	12786100	1336.1	1266.54	1141.773	1189.09	51.25
08-03-2016	1322	1322	1292	1297	17475700	1333.52	1269.32	1143.407	1188.57	47.27
10-03-2016	1302	1312	1272	1282	12136300	1331.54	1271.7	1145.073	1187.705	45.02
11-03-2016	1287	1302	1272	1297	13581400	1328.66	1274.73	1146.84	1186.79	47.71
14-03-2016	1297	1332	1297	1322	35394700	1325.98	1278.51	1148.54	1185.78	51.92
15-03-2016	1332	1332	1312	1317	24721200	1323.3	1282.24	1150.14	1184.77	51.04
16-03-2016	1317	1332	1312	1322	23535300	1321.42	1285.22	1151.353	1183.955	51.92
17-03-2016	1332	1352	1327	1342	42382300	1319.74	1288.7	1153.027	1183.12	55.39
18-03-2016	1357	1362	1317	1317	32534500	1317.56	1291.58	1154.6	1182.035	50.49
21-03-2016	1322	1337	1307	1317	30233400	1314.48	1293.77	1156.233	1180.95	50.49
22-03-2016	1317	1317	1272	1292	15266900	1311.6	1294.86	1157.9	1179.79	45.79
23-03-2016	1322	1322	1277	1287	14947700	1310.4	1295.9	1159.793	1178.655	44.89
24-03-2016	1287	1292	1277	1277	4169400	1308.02	1297.44	1161.293	1177.665	43.06
28-03-2016	1277	1307	1247	1257	15957600	1304.14	1298.38	1162.627	1176.92	39.60
29-03-2016	1267	1277	1227	1262	17366200	1300.86	1299.82	1164.387	1175.78	40.88
30-03-2016	1277	1302	1272	1297	50005400	1298.68	1302.01	1166.673	1175.235	49.03
31-03-2016	1302	1307	1287	1297	10241100	1297.48	1304.35	1169.387	1174.69	49.03
01-04-2016	1297	1297	1277	1277	6975000	1296.18	1305.39	1172.393	1173.945	44.92
04-04-2016	1292	1317	1277	1302	25552500	1297.08	1306.28	1175.96	1173.67	50.50
05-04-2016	1307	1307	1282	1282	10300400	1297.38	1306.73	1179.26	1173.615	46.45
06-04-2016	1277	1307	1277	1297	20563500	1298.28	1307.08	1182.76	1173.515	49.71
07-04-2016	1307	1312	1257	1257	14759000	1297.98	1307.82	1185.273	1173.31	42.31
08-04-2016	1257	1297	1257	1292	18233400	1298.38	1308.37	1188.153	1173.43	49.40
11-04-2016	1302	1302	1262	1272	8787300	1297.78	1308.67	1190.967	1173.865	45.93
12-04-2016	1272	1287	1262	1287	17482800	1297.78	1308.37	1194.14	1174.325	48.84
13-04-2016	1297	1297	1272	1272	12439200	1297.98	1308.17	1197.247	1174.415	46.16
14-04-2016	1282	1287	1272	1277	14517100	1299.56	1307.67	1200.387	1174.36	47.20
15-04-2016	1277	1277	1247	1252	7250400	1299.96	1307.07	1203.487	1174.035	42.76
18-04-2016	1272	1297	1242	1292	20973300	1301.26	1307.42	1206.853	1173.91	50.74
19-04-2016	1292	1332	1287	1332	66152500	1303.26	1308.32	1210.127	1173.96	57.17
20-04-2016	1332	1362	1332	1347	44002900	1304.66	1309.02	1213.407	1173.935	59.32
21-04-2016	1347	1352	1307	1312	13604400	1305.76	1309.57	1216.647	1173.93	52.69
22-04-2016	1322	1337	1307	1332	16933800	1307.26	1310.37	1220.12	1174.1	55.73
25-04-2016	1352	1352	1302	1317	4549500	1307.46	1310.92	1223.56	1174.44	52.98
26-04-2016	1282	1327	1267	1312	9471400	1307.06	1311.62	1227	1174.78	52.05
27-04-2016	1317	1317	1277	1282	5106200	1305.08	1312.66	1230.3	1175.045	46.79
28-04-2016	1302	1302	1267	1272	3437900	1303.08	1313.95	1233.507	1175.185	45.15
29-04-2016	1272	1272	1217	1237	11208200	1300.1	1314.39	1236.313	1175.03	39.88
02-05-2016	1237	1247	1217	1227	9984300	1297.2	1314.34	1239.153	1174.92	38.50
03-05-2016	1227	1277	1222	1277	6454700	1296.7	1314.89	1242.393	1175.085	48.17
04-05-2016	1267	1272	1227	1237	9361700	1295.4	1315.04	1245.427	1175.1	42.42
09-05-2016	1232	1237	1163	1193	22211600	1292.82	1314.5	1247.973	1174.895	37.17
10-05-2016	1193	1213	1183	1193	8353800	1289.74	1313.66	1250.653	1174.59	37.17
11-05-2016	1213	1282	1203	1282	11183200	1289.24	1313.46	1253.827	1174.805	51.31
12-05-2016	1292	1292	1227	1237	7815000	1287.84	1312.96	1256.673	1174.845	45.71
13-05-2016	1232	1252	1198	1252	12811200	1287.44	1312.76	1259.387	1175.01	47.76
16-05-2016	1252	1257	1232	1237	4676700	1286.04	1312.21	1262.167	1175.075	45.89
17-05-2016	1242	1272	1242	1267	13847900	1285.24	1311.71	1264.487	1175.365	50.09
18-05-2016	1267	1332	1252	1322	24206600	1285.34	1311.46	1267.4	1176	56.72
19-05-2016	1302	1337	1287	1327	17143200	1285.14	1311.21	1270.12	1176.685	57.27
20-05-2016	1327	1327	1292	1322	6179400	1285.14	1310.62	1272.74	1177.615	56.49
23-05-2016	1322	1332	1302	1327	4174500	1285.74	1309.63	1274.793	1178.99	57.12
24-05-2016	1332	1332	1307	1327	5468500	1286.64	1309.09	1276.68	1180.465	57.12
25-05-2016	1332	1391	1332	1381	27438000	1288.32	1308.49	1279.26	1182.21	63.70
26-05-2016	1381	1381	1347	1352	5478400	1288.92	1307.45	1281.98	1183.635	58.51
27-05-2016	1367	1386	1367	1377	5849300	1290.12	1306.71	1284.867	1185.135	61.43
30-05-2016	1381	1426	1362	1421	13921400	1292.1	1306.76	1287.513	1186.54	65.97
31-05-2016	1421	1421	1362	1372	14666800	1292.7	1306.22	1290.033	1187.945	57.81
01-06-2016	1377	1396	1367	1372	5497400	1293.8	1305.68	1292.32	1189.4	57.81
02-06-2016	1372	1391	1332	1332	7269200	1294.1	1304.29	1293.88	1190.7	51.75
03-06-2016	1342	1411	1327	1367	18776900	1295.6	1303.6	1295.107	1192.325	56.09
06-06-2016	1372	1396	1352	1362	9586000	1297.1	1303.75	1296.3	1194.12	55.32
07-06-2016	1372	1396	1342	1352	14020000	1298.6	1303.31	1297.827	1195.62	53.74
08-06-2016	1372	1377	1352	1357	12746200	1300.6	1302.37	1299.12	1197.12	54.44
09-06-2016	1362	1367	1307	1312	19669200	1301.6	1301.23	1300.413	1198.69	47.48
10-06-2016	1312	1327	1287	1292	16655700	1301.5	1300.09	1301.84	1200.38	44.74
13-06-2016	1282	1297	1267	1292	4885500	1301.4	1299.44	1303.367	1202.39	44.74
14-06-2016	1297	1342	1297	1342	8125300	1302.7	1299.44	1304.493	1204.97	52.66
15-06-2016	1332	1367	1322	1367	7942800	1304	1300.54	1305.52	1207.97	56.05
16-06-2016	1362	1426	1362	1372	42667800	1305.8	1301.59	1306.42	1210.895	56.72
17-06-2016	1386	1640	1386	1441	99615900	1308.68	1303.48	1307.613	1214.24	64.69
20-06-2016	1456	1461	1401	1446	25219800	1312.46	1305.22	1309.367	1217.07	65.19
21-06-2016	1446	1501	1446	1451	46504500	1315.64	1307.01	1310.793	1220.025	65.72
22-06-2016	1461	1481	1396	1401	20118700	1318.22	1308	1311.853	1222.78	56.56
23-06-2016	1396	1431	1381	1411	14930500	1320.7	1309.24	1312.48	1225.78	57.82
24-06-2016	1411	1431	1381	1416	19386700	1323.58	1310.78	1313.307	1228.83	58.48
27-06-2016	1396	1506	1386	1461	50424400	1327.26	1313.41	1314.2	1232.105	63.88
28-06-2016	1461	1506	1396	1431	66197600	1330.84	1315.4	1314.993	1235.325	58.42
29-06-2016	1441	1466	1441	1451	29705100	1334.02	1317.64	1316.287	1238.645	60.83
30-06-2016	1461	1491	1441	1441	27688600	1336.2	1319.73	1317.613	1241.645	58.99
01-07-2016	1441	1471	1401	1411	16421300	1337.48	1321.07	1318.507	1244.425	53.75
11-07-2016	1411	1456	1411	1451	20866700	1340.26	1323.01	1319.8	1247.55	58.98
12-07-2016	1451	1471	1441	1441	24933200	1342.44	1324.85	1321.06	1250.7	57.24
13-07-2016	1450	1475	1435	1465	15417100	1345.4	1326.43	1322.413	1254.02	60.27
14-07-2016	1470	1530	1465	1500	56709000	1349.16	1328.11	1324.133	1257.54	64.26
15-07-2016	1500	1530	1435	1450	26422600	1352.52	1328.8	1325.947	1260.855	55.67
18-07-2016	1450	1475	1440	1450	15495900	1356.08	1329.58	1327.993	1264.15	55.67
19-07-2016	1455	1475	1420	1420	20554600	1359.74	1329.92	1329.507	1267.17	50.93
20-07-2016	1420	1460	1415	1435	26426400	1363.9	1330.55	1330.86	1270.34	53.08
21-07-2016	1445	1470	1410	1420	26760000	1366.76	1331.73	1332.18	1273.485	50.69
22-07-2016	1400	1430	1400	1415	7783800	1370.32	1332.86	1333.467	1276.65	49.88
25-07-2016	1400	1435	1350	1410	15672300	1374.66	1333.74	1334.553	1279.645	49.04
26-07-2016	1415	1435	1405	1430	13484900	1379.4	1334.57	1335.573	1282.84	52.49
27-07-2016	1435	1445	1410	1430	13082500	1382.36	1335.8	1336.427	1285.96	52.49
28-07-2016	1460	1460	1425	1450	12177500	1386.62	1337.23	1337.513	1289.16	55.95
29-07-2016	1450	1475	1405	1405	23964900	1389.68	1338.56	1338.4	1291.96	47.56
01-08-2016	1405	1480	1405	1480	27320300	1394.54	1340.29	1339.653	1295.26	58.68
02-08-2016	1480	1490	1455	1460	9500500	1398.4	1341.82	1340.607	1297.965	55.31
03-08-2016	1460	1490	1425	1425	10543100	1400.46	1342.9	1341.127	1300.665	49.91
04-08-2016	1445	1460	1435	1455	7564900	1403.02	1344.08	1341.813	1303.345	54.05
05-08-2016	1455	1480	1445	1475	11229200	1406.08	1345.61	1342.44	1306.075	56.63
08-08-2016	1475	1550	1450	1545	33424200	1410.44	1348.09	1343.233	1308.705	64.19
09-08-2016	1545	1635	1540	1620	72508800	1416.3	1351.47	1344.827	1311.585	70.19
10-08-2016	1630	1640	1570	1615	34281200	1420.98	1354.65	1345.987	1314.69	69.35
11-08-2016	1620	1730	1615	1700	27559200	1427.94	1358.43	1347.613	1318.47	74.83
12-08-2016	1700	1740	1620	1700	24650100	1434.4	1362.26	1349.273	1322.25	74.83
15-08-2016	1675	1685	1600	1625	26024000	1438.48	1365.29	1350.667	1325.255	63.26
16-08-2016	1630	1665	1630	1655	20269500	1444.14	1368.42	1352.193	1328.56	65.56
18-08-2016	1670	1710	1660	1685	12309400	1450.4	1372.1	1353.92	1331.84	67.73
19-08-2016	1685	1735	1675	1705	32533800	1457.86	1375.98	1355.48	1334.875	69.12
22-08-2016	1740	1745	1630	1645	20920100	1463.42	1379.51	1356.873	1337.185	60.64
23-08-2016	1645	1675	1585	1675	22813700	1469.68	1383.39	1359.06	1339.645	63.08
24-08-2016	1660	1665	1615	1640	13352300	1475.44	1387.02	1360.687	1342.23	58.53
25-08-2016	1645	1660	1575	1615	24474000	1480.6	1390.6	1361.78	1344.49	55.45
26-08-2016	1630	1630	1570	1580	12605000	1485.96	1393.78	1362.807	1346.8	51.37
29-08-2016	1580	1580	1510	1525	17623200	1490.62	1396.06	1363.6	1349.035	45.69
30-08-2016	1530	1535	1470	1495	14323900	1494.68	1398.04	1364.52	1351.195	42.90
31-08-2016	1495	1550	1480	1545	14495400	1498.74	1400.72	1365.873	1353.055	48.54
01-09-2016	1510	1570	1510	1560	16375500	1502.6	1403.3	1367.893	1354.79	50.13
02-09-2016	1560	1605	1555	1580	9586900	1506.76	1406.28	1369.98	1356.505	52.25
05-09-2016	1610	1650	1595	1610	11581800	1510.14	1409.41	1372.367	1358.245	55.31
06-09-2016	1610	1625	1575	1580	7318100	1512.82	1412.64	1374.42	1360.23	51.74
07-09-2016	1580	1620	1560	1620	13969800	1516.2	1415.92	1376.74	1362.145	55.84
08-09-2016	1620	1620	1575	1590	6617700	1519.98	1419.1	1378.66	1363.885	52.25
09-09-2016	1590	1590	1490	1515	24218600	1522.06	1421.38	1380.18	1364.875	44.55
13-09-2016	1495	1500	1440	1480	16234300	1523.34	1423.46	1381.633	1365.815	41.47
14-09-2016	1480	1480	1400	1450	21556800	1523.12	1425.19	1383.313	1366.43	38.99
15-09-2016	1450	1545	1445	1540	17328000	1525.3	1428.07	1385.367	1367.57	48.88
16-09-2016	1550	1555	1515	1555	23922400	1527.38	1430.7	1387.553	1369.06	50.32
19-09-2016	1550	1595	1545	1580	13829100	1530.16	1433.18	1389.873	1370.75	52.72
20-09-2016	1580	1600	1565	1590	14380300	1533.74	1435.61	1391.96	1372.315	53.69
21-09-2016	1600	1710	1585	1700	33253800	1538.72	1439.49	1394.913	1374.53	62.69
22-09-2016	1710	1720	1680	1695	16760100	1543.8	1443.12	1397.833	1376.745	62.10
23-09-2016	1680	1700	1640	1645	25493600	1547.4	1446.4	1400.087	1378.66	56.38
26-09-2016	1645	1645	1590	1595	11141100	1549.3	1449.23	1401.84	1380.425	51.29
27-09-2016	1600	1690	1595	1685	21472200	1554	1453.26	1403.867	1382.96	58.54
28-09-2016	1695	1710	1680	1700	25162100	1559	1457.54	1406.053	1385.745	59.62
29-09-2016	1650	1720	1650	1680	12116000	1564.2	1461.97	1408.013	1388.18	57.47
30-09-2016	1680	1680	1590	1590	21634300	1567.3	1465.6	1409.467	1389.97	48.93
03-10-2016	1600	1675	1600	1655	27894600	1572	1469.38	1411.82	1392.135	54.22
04-10-2016	1655	1655	1610	1640	9309800	1576.5	1473.41	1414.073	1394.225	52.86
05-10-2016	1610	1620	1580	1595	15463000	1580.2	1477.43	1415.893	1395.965	48.89
06-10-2016	1600	1610	1580	1610	5327900	1583.8	1481.6	1417.647	1397.63	50.23
07-10-2016	1610	1610	1530	1535	14637900	1585.9	1484.13	1419.167	1398.795	44.01
10-10-2016	1540	1545	1490	1490	7674700	1586.7	1486.66	1420.387	1399.81	40.75
11-10-2016	1510	1540	1500	1540	20031900	1589.4	1489.54	1422.173	1401.15	45.58
12-10-2016	1540	1590	1520	1580	13255300	1591.4	1492.97	1423.993	1402.59	49.14
13-10-2016	1580	1590	1555	1555	4498700	1593.3	1495.85	1425.647	1403.78	47.07
14-10-2016	1555	1585	1510	1575	8848700	1596.3	1498.38	1427.367	1404.92	48.93
17-10-2016	1575	1575	1530	1540	13737800	1598	1500.51	1428.72	1405.86	45.89
18-10-2016	1540	1605	1535	1600	14126400	1600.5	1503.29	1430.573	1406.955	51.45
19-10-2016	1600	1640	1595	1610	16058600	1601.8	1506.12	1432.66	1407.875	52.33
20-10-2016	1610	1640	1600	1630	9246100	1602	1509.15	1434.98	1409.12	54.12
21-10-2016	1630	1670	1560	1560	17369800	1600.9	1510.94	1436.733	1409.715	47.41
24-10-2016	1610	1645	1560	1560	50515300	1598.1	1513.02	1438.32	1410.235	47.41
25-10-2016	1565	1585	1540	1545	28435800	1595	1514.7	1439.84	1410.705	45.99
26-10-2016	1575	1575	1540	1545	13161600	1593.4	1515.94	1441.327	1411.35	45.99
27-10-2016	1545	1600	1545	1590	17418500	1592.1	1518.12	1442.98	1412.17	51.08
28-10-2016	1595	1605	1575	1590	9119200	1590.2	1520.3	1444.8	1412.99	51.08
31-10-2016	1590	1595	1570	1580	8684500	1587.7	1522.78	1446.553	1413.535	49.87
01-11-2016	1580	1580	1490	1520	16297700	1585.2	1524.31	1448.073	1413.955	43.25
02-11-2016	1560	1560	1465	1470	14105400	1581.1	1525.39	1449.293	1414.57	38.64
03-11-2016	1490	1515	1465	1490	16251400	1578.1	1526.77	1450.713	1415.04	41.33
04-11-2016	1500	1505	1475	1505	5050600	1575.9	1528.25	1452.367	1415.31	43.34
07-11-2016	1505	1590	1485	1565	23496900	1575.6	1530.78	1454.387	1416.005	50.62
08-11-2016	1570	1635	1570	1630	23295600	1577.7	1534.16	1456.607	1417.125	57.06
09-11-2016	1630	1645	1565	1600	17649700	1579.8	1537.24	1458.627	1418.34	53.58
10-11-2016	1620	1700	1620	1695	33769800	1582.8	1540.77	1461.413	1420.105	61.56
11-11-2016	1695	1695	1540	1560	44140900	1582.8	1542.7	1463.133	1421.62	48.74
14-11-2016	1555	1555	1440	1480	58914800	1580.8	1543.78	1464.453	1422.685	43.02
15-11-2016	1495	1515	1440	1445	23573200	1577.5	1543.82	1465.44	1423.65	40.77
16-11-2016	1445	1475	1445	1465	37265800	1575.2	1544.01	1466.827	1424.615	42.62
17-11-2016	1465	1470	1415	1450	30199100	1571.8	1544	1467.88	1425.505	41.57
18-11-2016	1420	1450	1420	1425	9433500	1568.5	1544.24	1468.9	1426.12	39.81
21-11-2016	1420	1435	1375	1390	14604100	1566	1544.03	1469.587	1426.635	37.43
22-11-2016	1400	1415	1365	1415	36307200	1564.7	1544.02	1470.54	1427.4	40.19
23-11-2016	1415	1440	1405	1435	25138600	1564.4	1543.76	1471.593	1428.585	42.37
24-11-2016	1440	1440	1400	1400	12226500	1561.6	1543.45	1472.58	1429.425	39.64
25-11-2016	1400	1440	1400	1440	5028100	1559.3	1543.34	1473.567	1430.49	44.08
28-11-2016	1440	1440	1390	1390	6113200	1555.5	1542.83	1473.953	1431.28	40.11
29-11-2016	1395	1430	1390	1415	16355500	1552	1542.87	1474.407	1431.97	42.88
30-11-2016	1440	1440	1350	1350	7891100	1545	1541.86	1474.66	1432.435	37.96
01-12-2016	1390	1425	1365	1380	23486800	1538.7	1541.25	1474.98	1433.05	41.31
02-12-2016	1380	1390	1360	1365	18537500	1533.1	1540.25	1475.3	1433.34	40.14
05-12-2016	1350	1400	1335	1360	27123500	1528.4	1538.85	1475.62	1433.48	39.74
06-12-2016	1365	1380	1360	1370	12443900	1522.1	1538.05	1476.207	1433.425	41.01
07-12-2016	1355	1380	1355	1360	13693000	1515.3	1537.15	1476.793	1433.365	40.10
08-12-2016	1370	1435	1365	1410	62785600	1509.9	1537.05	1477.947	1433.485	46.51
09-12-2016	1410	1420	1400	1415	6401100	1506.4	1536.85	1479.2	1433.7	47.12
13-12-2016	1400	1415	1375	1375	7209700	1500.8	1536.4	1479.853	1434.065	42.91
14-12-2016	1385	1400	1350	1355	9006000	1495.1	1535.8	1480.64	1434.33	40.94
15-12-2016	1355	1405	1335	1350	50090600	1490.2	1535.2	1481.687	1434.47	40.44
16-12-2016	1380	1380	1345	1365	14546000	1485.3	1534.55	1482.833	1434.56	42.70
19-12-2016	1375	1375	1345	1350	6812900	1481.6	1533.75	1483.287	1434.775	41.02
20-12-2016	1365	1365	1325	1330	6973600	1478.4	1532.55	1483.907	1434.89	38.83
21-12-2016	1325	1335	1285	1300	15140200	1473.6	1531.5	1484.227	1435.03	35.75
22-12-2016	1300	1315	1250	1295	6781400	1467.9	1529.65	1484.613	1434.97	35.25
23-12-2016	1290	1310	1250	1250	12274500	1461.8	1527.55	1484.5	1434.685	31.02
27-12-2016	1265	1310	1260	1275	13181800	1455.8	1526.05	1484.187	1434.475	35.64
28-12-2016	1275	1340	1275	1330	21591400	1451.6	1524.8	1484.207	1434.44	44.44
29-12-2016	1330	1355	1320	1330	12056700	1446.2	1523.35	1484.26	1434.48	44.44
30-12-2016	1330	1355	1325	1335	10322100	1440.7	1521.25	1484.313	1434.67	45.24
03-01-2017	1345	1350	1295	1300	13270000	1434.1	1518.05	1484.133	1434.76	40.86
04-01-2017	1340	1340	1270	1335	26759100	1429.6	1515.25	1483.827	1434.95	46.44
05-01-2017	1345	1345	1305	1310	8348500	1424.6	1511.35	1483.547	1434.89	43.30
06-01-2017	1320	1325	1290	1305	14511400	1419.8	1507.4	1483.067	1434.83	42.67
09-01-2017	1305	1320	1295	1300	7935100	1414.9	1504.15	1482.26	1434.72	42.02
10-01-2017	1300	1315	1290	1300	11455500	1409.1	1500.6	1481.78	1434.51	42.02
11-01-2017	1300	1315	1275	1275	15952000	1402.8	1496.5	1481.133	1434.3	38.61
12-01-2017	1275	1300	1265	1270	18554000	1396.6	1492.15	1480.72	1434.065	37.95
13-01-2017	1300	1300	1255	1270	23905000	1391.6	1488.4	1480.073	1433.955	37.95
16-01-2017	1270	1275	1250	1250	14367600	1387.2	1484.15	1479.327	1433.77	35.14
17-01-2017	1250	1275	1245	1265	17789300	1382.7	1480.4	1478.747	1433.71	38.79
18-01-2017	1275	1300	1260	1285	24908600	1378.3	1477.1	1478.267	1433.85	43.37
19-01-2017	1305	1365	1300	1325	93661600	1373.5	1474.55	1478.353	1434.165	51.23
20-01-2017	1325	1340	1310	1315	43417500	1367.2	1472.45	1478.507	1434.255	49.39
23-01-2017	1315	1320	1280	1280	20199800	1360.8	1470.3	1478.427	1434.17	43.48
24-01-2017	1300	1330	1270	1305	37336700	1353	1467.9	1478.18	1434.31	48.24
25-01-2017	1315	1350	1300	1340	67377700	1348.6	1465.7	1478	1434.5	54.07
26-01-2017	1345	1355	1325	1325	57815800	1345.5	1463.15	1477.687	1434.715	51.40
27-01-2017	1330	1335	1305	1315	15733300	1342.9	1460.2	1476.847	1434.805	49.64
30-01-2017	1315	1330	1305	1325	9468100	1340.1	1457.65	1476.04	1435.145	51.43
31-01-2017	1320	1320	1290	1320	13527200	1337.5	1454.65	1475.167	1435.285	50.46
01-02-2017	1340	1340	1305	1320	21922300	1335.4	1451.95	1474.627	1435.525	50.46
02-02-2017	1330	1345	1320	1340	24325800	1334.4	1450.2	1474.153	1435.79	54.44
03-02-2017	1350	1390	1340	1380	57278500	1333.7	1449.2	1473.913	1436.33	61.15
06-02-2017	1390	1395	1370	1380	32240300	1332.6	1448.5	1473.373	1436.845	61.15
07-02-2017	1385	1390	1370	1375	16534000	1332.1	1446.85	1473	1437.46	59.87
08-02-2017	1375	1390	1355	1360	18895200	1330.5	1444.9	1472.393	1437.8	56.08
09-02-2017	1360	1390	1360	1380	53934800	1330.3	1442.9	1471.987	1438.04	59.74
10-02-2017	1385	1415	1375	1400	46352500	1330	1441	1471.913	1438.305	63.06
13-02-2017	1410	1435	1395	1430	29955300	1331.6	1438.3	1471.773	1438.895	67.39
14-02-2017	1435	1450	1395	1400	28422600	1332	1435.35	1471.5	1439.235	59.83
16-02-2017	1370	1425	1370	1390	19702600	1332.5	1432.8	1471	1439.6	57.51
17-02-2017	1390	1390	1370	1370	8754800	1332.7	1430.55	1470.133	1439.89	53.08
20-02-2017	1370	1400	1370	1370	2693800	1332.7	1427.4	1469.6	1440.33	53.08
21-02-2017	1380	1400	1370	1385	9059600	1333.2	1424.25	1469.167	1440.895	56.03
22-02-2017	1385	1405	1380	1385	7741500	1332.7	1421.3	1468.933	1441.635	56.03
23-02-2017	1385	1390	1370	1375	10222300	1331.9	1419.15	1468.533	1442.375	53.44
24-02-2017	1400	1400	1370	1380	9241600	1332	1416.4	1468.267	1442.89	54.57
27-02-2017	1380	1380	1315	1340	26153600	1331.7	1413.4	1467.767	1443.405	45.12
28-02-2017	1340	1370	1320	1370	10981500	1332.1	1411.15	1467.5	1444.29	51.85
01-03-2017	1330	1365	1295	1305	21768600	1330.9	1408.1	1466.667	1444.85	40.31
02-03-2017	1320	1335	1290	1305	15861400	1330	1405.8	1465.833	1444.965	40.31
03-03-2017	1290	1335	1280	1285	30245200	1329.1	1403.75	1464.733	1445.205	37.34
06-03-2017	1300	1300	1265	1295	31307700	1329	1401.3	1464	1445.42	39.73
07-03-2017	1305	1305	1285	1295	9240000	1329	1398.45	1462.767	1445.71	39.73
08-03-2017	1300	1305	1285	1295	12314500	1329.9	1395.85	1461.667	1445.85	39.73
09-03-2017	1300	1305	1280	1280	10720500	1330	1392.9	1460.7	1445.64	37.08
10-03-2017	1265	1295	1255	1255	18048700	1328.5	1390.05	1459.367	1445.28	33.12
13-03-2017	1260	1265	1250	1265	17710600	1327.2	1386.7	1457.967	1444.995	36.06
14-03-2017	1265	1280	1255	1255	14646700	1325.6	1383.15	1456.033	1444.635	34.43
15-03-2017	1255	1265	1240	1265	28272100	1324.9	1379.5	1453.667	1444.325	37.48
16-03-2017	1265	1285	1265	1275	24249900	1323.7	1376.65	1451.4	1443.795	40.46
17-03-2017	1295	1295	1255	1260	42546200	1322.7	1373.65	1448.467	1443.335	37.57
20-03-2017	1285	1290	1235	1240	20509200	1321.4	1370.6	1445.4	1442.65	34.07
21-03-2017	1255	1285	1240	1265	18586300	1320.7	1367.8	1443	1441.87	41.41
22-03-2017	1260	1270	1250	1265	14323700	1320	1364.55	1440.4	1441.335	41.41
23-03-2017	1265	1290	1265	1270	21944500	1319.9	1361.35	1437.633	1440.825	42.89
24-03-2017	1270	1275	1265	1270	17384400	1319.9	1358.25	1434.733	1440.515	42.89
27-03-2017	1275	1290	1250	1255	12426600	1319.6	1355.6	1432.133	1439.955	39.43
29-03-2017	1265	1275	1240	1240	13019800	1319.4	1353.3	1429.233	1439.345	36.28
30-03-2017	1255	1255	1210	1215	17357500	1318.4	1350.55	1426.4	1438.66	31.74
31-03-2017	1215	1250	1215	1230	16981500	1317.3	1347.8	1423.833	1438.025	36.85
03-04-2017	1240	1245	1230	1235	4516100	1315.5	1344.5	1421.533	1437.64	38.50
04-04-2017	1235	1235	1200	1215	16959100	1313.5	1340.35	1419.467	1437.255	34.60
05-04-2017	1220	1220	1170	1175	25700200	1311.4	1336.1	1417.333	1436.67	28.40
06-04-2017	1175	1195	1130	1130	42056700	1307.9	1330.45	1414.567	1435.61	23.34
07-04-2017	1125	1125	1080	1095	36846600	1303	1325.8	1411.467	1434.25	20.30
10-04-2017	1105	1145	1090	1105	30432500	1298.6	1322.05	1408.3	1432.915	23.37
11-04-2017	1115	1160	1105	1155	40304200	1295.4	1319.15	1405.267	1431.485	36.51
12-04-2017	1165	1265	1165	1235	82461800	1293.6	1316.85	1402.967	1430.43	51.00
13-04-2017	1240	1255	1225	1245	25863200	1292.1	1314.8	1400.467	1429.4	52.46
17-04-2017	1245	1265	1220	1245	12742500	1290.6	1313	1398.167	1428.62	52.46
18-04-2017	1255	1275	1240	1265	17610300	1289.1	1311.75	1396.5	1427.89	55.53
20-04-2017	1265	1315	1260	1265	54105400	1286.8	1310.25	1395.067	1427.135	55.53
21-04-2017	1280	1305	1280	1300	25843800	1285.2	1308.9	1394.067	1426.33	60.69
25-04-2017	1320	1320	1295	1300	15040400	1283.7	1307.9	1392.467	1425.675	60.69
26-04-2017	1305	1310	1265	1285	27140700	1282.2	1306.35	1390.667	1424.845	57.38
27-04-2017	1285	1300	1280	1285	11604400	1280.3	1305.3	1388.7	1424.065	57.38
28-04-2017	1285	1290	1220	1280	15676100	1277.9	1303.95	1386.633	1423.41	56.20
02-05-2017	1270	1280	1215	1215	13818900	1273.6	1302.6	1383.4	1422.23	43.60
03-05-2017	1215	1235	1175	1180	19147400	1269.2	1300.6	1379.967	1420.925	38.59
04-05-2017	1175	1235	1170	1230	24701900	1266	1299.25	1377.2	1419.75	47.82
05-05-2017	1235	1240	1200	1200	8568500	1262.6	1297.65	1374.567	1418.25	43.59
08-05-2017	1225	1240	1170	1175	18172500	1258.7	1295.7	1371.167	1416.875	40.38
09-05-2017	1175	1210	1175	1175	45367600	1254.5	1293.85	1367.667	1415.5	40.38
10-05-2017	1185	1190	1150	1165	14902000	1250.1	1291.4	1364.233	1414.225	39.04
12-05-2017	1190	1195	1165	1175	20428600	1246.1	1289	1361.467	1412.925	41.14
15-05-2017	1195	1195	1165	1170	7963600	1241.9	1286.95	1358.233	1411.675	40.39
16-05-2017	1175	1175	1145	1160	16571900	1238.3	1285	1355.033	1410.4	38.87
17-05-2017	1165	1165	1125	1125	16925100	1233.4	1282.75	1351.9	1408.975	34.04
18-05-2017	1105	1135	1100	1115	16133600	1229.6	1280.25	1348.6	1407.4	32.79
19-05-2017	1120	1195	1115	1185	30001000	1227.2	1278.6	1346.267	1406.175	47.39
22-05-2017	1200	1215	1150	1170	40416700	1224.9	1277	1344.133	1404.775	45.13
23-05-2017	1175	1195	1130	1140	39203800	1221.8	1275.4	1341.467	1403.45	40.92
24-05-2017	1135	1145	1115	1120	20214200	1218.3	1273.65	1338.4	1401.65	38.35
26-05-2017	1130	1140	1115	1120	19198900	1214.8	1272.35	1335.5	1399.95	38.35
29-05-2017	1130	1130	1080	1090	32628600	1211	1270.5	1332.267	1398.275	34.58
30-05-2017	1090	1110	1085	1090	18646000	1207.7	1268.1	1329.267	1396.45	34.58
31-05-2017	1105	1120	1085	1120	18401400	1204.8	1266	1326.067	1394.675	41.28
02-06-2017	1100	1170	1100	1160	66096900	1202.9	1264.25	1323.067	1392.75	48.81
05-06-2017	1170	1185	1150	1170	37515700	1201	1262.95	1320	1390.5	50.52
06-06-2017	1175	1175	1125	1125	25097400	1198	1260.85	1317.1	1388.05	43.49
07-06-2017	1150	1150	1120	1120	26186800	1195.2	1258.95	1314.167	1385.15	42.77
08-06-2017	1120	1130	1105	1110	15672300	1192.6	1257	1311.267	1382.2	41.31
09-06-2017	1120	1120	1085	1090	22142000	1189.1	1254.9	1308.233	1379.525	38.49
12-06-2017	1090	1115	1090	1110	3931600	1186	1253	1305.033	1376.8	42.71
13-06-2017	1110	1130	1100	1110	6277200	1182.8	1251.35	1301.833	1373.925	42.71
14-06-2017	1120	1170	1110	1160	49687000	1180.6	1250.25	1299.033	1371.2	52.21
15-06-2017	1160	1170	1150	1150	3652000	1178.5	1249.05	1296.567	1368.725	50.41
16-06-2017	1160	1160	1110	1115	18241400	1176	1247.7	1294.2	1365.925	44.61
19-06-2017	1120	1155	1115	1155	18406800	1174.8	1246.6	1291.967	1363.5	51.48
20-06-2017	1150	1170	1145	1165	17444900	1173.5	1245.4	1289.7	1361.25	53.05
21-06-2017	1165	1170	1150	1165	12910700	1172.1	1243.8	1287.033	1359.175	53.05
22-06-2017	1180	1180	1150	1170	9071600	1171.2	1242.35	1283.967	1357.4	53.92
03-07-2017	1150	1195	1150	1180	22402600	1171.3	1241.35	1281.167	1355.825	55.67
04-07-2017	1195	1195	1170	1180	22238400	1172.3	1240.1	1277.733	1354	55.67
05-07-2017	1170	1205	1170	1195	44278900	1174.3	1238.65	1275.3	1352.175	58.43
06-07-2017	1195	1210	1195	1200	16603000	1176.2	1237.4	1273.433	1350.275	59.34
07-07-2017	1200	1215	1170	1185	21867400	1176.8	1236.1	1271.7	1348.15	55.43
10-07-2017	1185	1190	1180	1185	1893800	1175.8	1234.7	1269.833	1346.175	55.43
11-07-2017	1185	1230	1185	1200	30764800	1174.9	1233.5	1268.167	1344.075	58.59
12-07-2017	1200	1240	1200	1235	24713500	1174.7	1232.65	1266.9	1342.3	64.86
13-07-2017	1230	1240	1215	1225	6879900	1173.9	1231.5	1265.8	1340.85	61.97
14-07-2017	1210	1235	1210	1230	8585800	1173.2	1230	1264.567	1339.6	62.86
17-07-2017	1250	1250	1225	1235	6564800	1171.9	1228.55	1263.233	1338.525	63.78
18-07-2017	1250	1250	1180	1180	20671100	1169.5	1226.6	1261.767	1336.725	49.39
19-07-2017	1210	1210	1170	1190	14200600	1167.6	1224.9	1260.1	1334.9	51.53
20-07-2017	1170	1200	1125	1135	42330900	1164.6	1222.45	1258.4	1332.675	41.21
21-07-2017	1145	1145	1105	1110	19991600	1161.2	1219.55	1256.367	1330.275	37.53
24-07-2017	1125	1130	1105	1115	14179800	1159.2	1216.4	1254.8	1327.35	38.71
25-07-2017	1115	1120	1075	1080	36661500	1157.2	1213.2	1252.8	1324.275	33.89
26-07-2017	1080	1105	1070	1075	33944700	1154.1	1210.05	1250.867	1321.425	33.25
27-07-2017	1080	1085	1010	1020	67531400	1150.5	1206.55	1248.6	1318.55	27.19
28-07-2017	1025	1025	990	1025	71241300	1147.5	1203.1	1246.3	1315.25	28.47
31-07-2017	1030	1045	1015	1035	53154500	1144.7	1199.6	1244.133	1311.925	31.07
01-08-2017	1045	1045	1015	1025	17420700	1141.9	1196	1241.567	1308.65	29.90
02-08-2017	1030	1040	1020	1040	21336800	1139.2	1192.65	1239.067	1305.9	33.92
03-08-2017	1040	1070	1030	1070	31600200	1137.2	1189.55	1237.033	1302.975	41.19
04-08-2017	1070	1085	1060	1065	21103600	1135.3	1186.8	1235.1	1300.1	40.39
07-08-2017	1045	1075	1045	1055	8060800	1133.9	1183.65	1233.133	1297.4	38.78
08-08-2017	1055	1100	1050	1100	36169900	1133.6	1181.6	1231.367	1294.85	48.72
09-08-2017	1100	1215	1095	1190	138858800	1133.7	1180.45	1230.3	1293.125	62.02
10-08-2017	1190	1210	1155	1160	27449400	1133.5	1179.2	1229.167	1291.475	56.74
11-08-2017	1160	1160	1120	1120	22113800	1133.1	1177.45	1227.967	1289.375	50.56
14-08-2017	1120	1180	1120	1165	22458200	1134	1176.15	1227.1	1287.3	56.32
15-08-2017	1175	1185	1160	1180	19182000	1135.2	1175	1226.633	1285.425	58.08
16-08-2017	1165	1225	1165	1220	38920900	1137.8	1174.4	1226.267	1283.65	62.41
18-08-2017	1215	1215	1175	1215	18787000	1140.3	1174	1225.5	1282.025	61.55
21-08-2017	1215	1245	1200	1235	33737400	1142.6	1173.7	1224.867	1280.2	63.70
22-08-2017	1230	1245	1220	1230	25281000	1144	1173.45	1224.167	1278.3	62.76
23-08-2017	1250	1260	1200	1210	43404300	1144.8	1172.9	1223.567	1276.2	58.99
24-08-2017	1205	1215	1175	1190	9949200	1146.1	1172.05	1222.6	1274.35	55.41
25-08-2017	1190	1220	1175	1215	10538000	1148	1171.6	1221.967	1272.625	58.78
28-08-2017	1215	1235	1190	1190	10603500	1149.6	1171.1	1221.2	1270.85	54.36
29-08-2017	1180	1185	1165	1170	22530700	1151.2	1170.15	1220.333	1268.975	51.05
30-08-2017	1175	1200	1175	1185	7277700	1152.7	1169.35	1219.567	1266.95	53.35
31-08-2017	1180	1190	1160	1170	11742900	1153.9	1168.35	1218.867	1264.85	50.78
04-09-2017	1170	1170	1160	1170	4887800	1154.1	1167.35	1218.2	1262.8	50.78
05-09-2017	1170	1185	1130	1140	14339700	1153.9	1166.2	1217.333	1260.9	45.69
06-09-2017	1140	1145	1110	1125	15779900	1154.1	1165.05	1216.5	1259.175	43.35
07-09-2017	1120	1155	1115	1155	15668500	1154.1	1164.45	1215.767	1257.5	48.98
08-09-2017	1135	1155	1125	1130	8906500	1153.4	1163.45	1214.733	1255.625	44.97
11-09-2017	1130	1170	1130	1160	8839300	1153.3	1162.7	1213.633	1253.6	50.24
12-09-2017	1165	1175	1140	1155	6429600	1153	1162.1	1212.567	1251.225	49.39
13-09-2017	1160	1175	1150	1150	10510300	1152.4	1161.85	1211.7	1248.975	48.51
14-09-2017	1160	1205	1155	1190	30995400	1152.6	1162.45	1210.933	1246.45	55.37
15-09-2017	1195	1210	1180	1180	20865600	1152.3	1163.3	1209.867	1244.55	53.45
18-09-2017	1180	1190	1170	1185	13708700	1152	1164.1	1208.933	1243.075	54.30
19-09-2017	1185	1200	1185	1185	23119300	1152	1164.4	1208.067	1241.775	54.30
20-09-2017	1170	1190	1145	1165	17365000	1151.6	1163.7	1207	1240.275	50.05
22-09-2017	1165	1165	1135	1155	21611700	1150.7	1162.8	1205.9	1238.8	48.03
25-09-2017	1165	1175	1155	1155	8424300	1149.1	1161.9	1204.8	1237.45	48.03
26-09-2017	1155	1160	1145	1150	10929400	1147.6	1160.75	1203.533	1236.25	46.93
27-09-2017	1155	1165	1130	1160	5196400	1146.2	1159.7	1202.067	1234.975	49.42
28-09-2017	1165	1200	1165	1195	23839800	1145.4	1158.65	1200.833	1233.775	57.04
29-09-2017	1200	1210	1175	1195	41865800	1145.7	1157.6	1199.633	1232.75	57.04
02-10-2017	1195	1210	1175	1185	6860000	1145.6	1156.6	1198.467	1231.475	54.33
03-10-2017	1175	1200	1165	1190	12194000	1146.7	1155.65	1197.2	1230.475	55.47
04-10-2017	1195	1215	1190	1200	37155500	1148.5	1154.85	1195.867	1229.4	57.74
05-10-2017	1200	1200	1180	1185	12430100	1149.9	1154.55	1194.233	1228.575	53.35
06-10-2017	1185	1190	1160	1165	13003400	1151.6	1154.4	1192.667	1227.5	48.09
09-10-2017	1170	1175	1150	1170	2585900	1153.5	1153.8	1191.2	1226.525	49.43
10-10-2017	1175	1195	1175	1190	17391200	1156.9	1153.7	1190	1225.675	54.50
11-10-2017	1200	1200	1165	1170	12155600	1159.8	1153.65	1188.667	1224.675	49.19
12-10-2017	1170	1175	1160	1170	10003200	1162.5	1153.6	1187.233	1223.725	49.19
13-10-2017	1170	1170	1160	1160	6398900	1165.2	1153.55	1185.733	1222.475	46.56
16-10-2017	1180	1180	1155	1165	10042100	1167.7	1153.45	1184.333	1221.225	48.06
17-10-2017	1170	1170	1155	1170	11896900	1169.7	1153.45	1182.933	1220.2	49.57
18-10-2017	1175	1180	1160	1175	14758100	1171.9	1153.6	1181.833	1219.3	51.11
19-10-2017	1180	1180	1155	1175	16788300	1174.3	1154.1	1180.533	1218.425	51.11
20-10-2017	1175	1215	1165	1215	15043900	1176.6	1155.1	1179.933	1217.675	61.91
23-10-2017	1200	1210	1190	1205	22597200	1176.9	1155.3	1179.267	1216.95	58.43
24-10-2017	1200	1225	1195	1215	17476300	1178	1155.75	1178.8	1216.375	60.80
25-10-2017	1215	1220	1200	1215	23758400	1179.9	1156.5	1178.267	1215.95	60.80
26-10-2017	1215	1230	1215	1220	32096500	1181	1157.5	1177.767	1215.575	62.06
27-10-2017	1245	1245	1175	1195	13160900	1181.3	1158.25	1177.1	1215.3	52.94
30-10-2017	1195	1205	1175	1200	15904500	1180.9	1159.35	1176.567	1214.925	54.38
31-10-2017	1200	1220	1200	1210	27651900	1180.8	1160.55	1176.267	1214.325	57.21
01-11-2017	1210	1220	1190	1215	19160500	1180.4	1161.5	1175.933	1213.75	58.59
02-11-2017	1225	1230	1205	1210	15997400	1180	1162	1175.633	1213.125	56.62
03-11-2017	1210	1225	1205	1220	10911800	1180.2	1162.5	1175.333	1212.725	59.55
06-11-2017	1220	1230	1215	1225	17042600	1180.9	1163.5	1175	1212.175	60.97
07-11-2017	1225	1235	1215	1225	8236500	1181.1	1164.55	1174.767	1211.75	60.97
08-11-2017	1225	1235	1215	1220	7002800	1181.7	1165.65	1174.633	1211.325	58.59
09-11-2017	1230	1230	1200	1210	9097800	1182.5	1166.85	1174.267	1210.875	54.04
10-11-2017	1210	1220	1195	1210	14778700	1183	1167.85	1173.9	1210.425	54.04
13-11-2017	1215	1215	1195	1210	7147200	1183.8	1168.85	1173.5	1210.1	54.04
14-11-2017	1210	1210	1185	1195	11402100	1184.3	1169.2	1173	1209.725	47.17
15-11-2017	1195	1195	1150	1160	18571300	1184.7	1169.3	1172.367	1209.175	35.76
16-11-2017	1160	1195	1155	1170	5413100	1185.6	1169.85	1171.9	1208.775	40.21
17-11-2017	1180	1195	1175	1195	13627100	1186.4	1170.25	1171.767	1208.425	49.61
20-11-2017	1195	1205	1185	1190	7604800	1187.6	1170.5	1171.5	1207.95	47.99
21-11-2017	1190	1190	1155	1165	8260000	1187.7	1170.5	1171.033	1207.15	40.79
22-11-2017	1165	1205	1165	1200	8620900	1188.6	1170.8	1170.933	1206.575	51.71
23-11-2017	1195	1210	1190	1200	11988600	1189.6	1171	1171.1	1206.175	51.71
24-11-2017	1205	1230	1195	1200	12042500	1189.8	1171.2	1171.567	1205.65	51.71
27-11-2017	1200	1210	1185	1210	4233600	1190.4	1171.35	1172.333	1205	54.69
28-11-2017	1200	1210	1185	1205	7578300	1190.8	1171.4	1173	1204.4	52.93
29-11-2017	1200	1210	1185	1200	5535800	1191.1	1171.55	1173.3	1203.825	51.16
30-11-2017	1200	1225	1180	1225	14712500	1192.3	1171.95	1173.233	1203.325	58.62
04-12-2017	1220	1220	1185	1200	10697700	1193.2	1171.95	1172.933	1202.725	50.34
05-12-2017	1200	1200	1175	1180	8196800	1193.7	1171.4	1172.5	1202.025	44.88
06-12-2017	1180	1180	1155	1165	19861600	1194	1170.8	1171.833	1201.15	41.26
07-12-2017	1200	1200	1150	1160	12663900	1194	1170.1	1171.133	1200.05	40.10
08-12-2017	1175	1190	1160	1190	21611100	1193.9	1169.65	1170.4	1199.1	49.31
11-12-2017	1190	1190	1170	1175	6531400	1193.5	1169.6	1169.567	1198.1	45.54
12-12-2017	1180	1195	1165	1195	5496000	1193.7	1169.65	1168.967	1197.275	50.93
13-12-2017	1195	1200	1180	1195	6241200	1193.8	1170.25	1168.367	1196.35	50.93
14-12-2017	1195	1205	1190	1195	8435600	1193.7	1171.1	1167.8	1195.325	50.93
15-12-2017	1195	1205	1170	1170	14145000	1193.4	1171.65	1167.5	1194.025	44.11
18-12-2017	1170	1185	1160	1175	6326700	1193.6	1172.6	1167.467	1192.9	45.68
19-12-2017	1180	1190	1175	1185	5764300	1193.9	1173.7	1167.167	1191.875	48.77
20-12-2017	1185	1205	1165	1165	8483400	1193.4	1175.15	1166.933	1190.85	43.45
21-12-2017	1165	1200	1165	1180	6317500	1193.6	1176.7	1166.967	1189.9	48.03
22-12-2017	1180	1185	1175	1175	1096700	1193.7	1178.1	1166.967	1188.85	46.67
27-12-2017	1180	1190	1170	1175	3271500	1194	1179.6	1167.033	1187.8	46.67
28-12-2017	1180	1190	1160	1165	4669300	1194	1180.85	1166.967	1186.75	43.80
29-12-2017	1175	1190	1160	1185	6445200	1194.3	1182	1167.067	1185.775	50.37
02-01-2018	1185	1185	1160	1160	12866600	1194	1182.95	1167.067	1184.875	43.52
03-01-2018	1165	1165	1135	1140	19519800	1193.3	1183.8	1167.167	1183.725	38.95
04-01-2018	1150	1150	1130	1135	9685500	1191.7	1184.15	1167.3	1182.875	37.88
05-01-2018	1130	1145	1125	1130	12765900	1190.2	1183.55	1166.933	1182	36.80
08-01-2018	1160	1160	1125	1160	24249800	1189.1	1183.55	1166.867	1181.375	46.69
09-01-2018	1160	1160	1145	1150	18743000	1187.8	1183.85	1166.933	1180.65	44.21
10-01-2018	1150	1195	1150	1195	37356200	1187.3	1184.15	1167.433	1180.15	55.65
11-01-2018	1195	1200	1170	1180	14996500	1187	1184.15	1167.833	1179.575	51.83
12-01-2018	1165	1190	1165	1175	6278900	1186.5	1183.7	1168.4	1179.05	50.59
15-01-2018	1200	1200	1170	1185	5613400	1186	1183.4	1169.033	1178.7	53.02
16-01-2018	1150	1190	1150	1175	2368800	1185.2	1182.8	1169.4	1178.25	50.35
17-01-2018	1190	1195	1165	1185	11290800	1184.7	1182.35	1169.567	1177.9	52.90
18-01-2018	1185	1190	1170	1185	19525500	1184	1182.1	1169.667	1177.5	52.90
19-01-2018	1185	1185	1165	1170	7769600	1182.9	1181.9	1169.967	1176.975	48.56
22-01-2018	1170	1180	1150	1155	13183900	1181.5	1181.3	1170.2	1176.45	44.62
23-01-2018	1150	1165	1150	1155	8561500	1180.2	1180.95	1170.5	1176.025	44.62
24-01-2018	1140	1260	1140	1240	78722700	1180.8	1181.65	1171.5	1175.9	63.89
25-01-2018	1240	1265	1220	1250	39140700	1181.6	1182.3	1172.433	1175.825	65.41
26-01-2018	1200	1320	1200	1295	61602100	1183.3	1183.55	1173.667	1175.95	71.29
29-01-2018	1295	1395	1290	1380	59636500	1187	1185.65	1175.133	1176.5	78.66
30-01-2018	1380	1380	1310	1330	42005400	1190.4	1187.55	1176.333	1176.875	67.66
31-01-2018	1300	1400	1290	1360	46805500	1194.2	1189.9	1177.967	1177.475	70.34
01-02-2018	1320	1430	1320	1365	43641800	1197.6	1192	1179.367	1178.225	70.77
02-02-2018	1375	1395	1360	1380	35430100	1201.4	1194.5	1180.8	1178.975	72.10
05-02-2018	1360	1360	1325	1330	34500800	1204.7	1196.2	1181.9	1179.45	62.02
06-02-2018	1320	1320	1230	1290	30663600	1206.5	1197.55	1182.7	1179.825	55.36
07-02-2018	1300	1320	1300	1315	20450800	1208.8	1199.2	1183.6	1180.525	58.37
08-02-2018	1325	1325	1290	1295	22982400	1210.7	1200.25	1184.367	1181.35	55.17
09-02-2018	1260	1285	1240	1245	16278800	1211.4	1200.9	1184.7	1182.1	48.06
12-02-2018	1260	1270	1245	1245	14153700	1212.2	1201.5	1185	1182.8	48.06
13-02-2018	1255	1290	1250	1265	27338800	1213.5	1202.3	1185.533	1183.35	50.99
14-02-2018	1280	1300	1255	1300	6678600	1215	1203.65	1186.3	1183.675	55.70
15-02-2018	1300	1300	1270	1280	17170100	1216.6	1204.9	1186.833	1183.85	52.59
19-02-2018	1280	1290	1275	1285	19214200	1218.7	1206.2	1187.167	1184.05	53.29
20-02-2018	1290	1295	1245	1250	19848100	1220.4	1207.2	1187.333	1183.975	47.94
21-02-2018	1260	1285	1250	1270	10621300	1222.6	1208.3	1187.6	1184	50.97
22-02-2018	1270	1275	1250	1255	14393700	1223.9	1208.9	1187.733	1183.775	48.68
23-02-2018	1260	1300	1260	1300	16060700	1226.4	1209.95	1188.533	1183.775	55.18
26-02-2018	1300	1315	1255	1260	14975300	1227.7	1210.7	1189	1183.65	49.22
27-02-2018	1275	1280	1260	1275	3893600	1229.3	1211.55	1189.933	1183.6	51.34
28-02-2018	1275	1315	1260	1290	33646800	1231.2	1212.45	1191.133	1183.65	53.44
01-03-2018	1290	1300	1280	1290	18984000	1233.6	1213.5	1192.3	1184.025	53.44
02-03-2018	1290	1290	1250	1250	7151400	1235.1	1214.35	1193.433	1184.375	47.15
05-03-2018	1260	1265	1250	1265	5950000	1236.7	1215.3	1194.7	1184.55	49.55
06-03-2018	1265	1270	1250	1260	8034000	1238.6	1216	1196.3	1184.85	48.75
07-03-2018	1260	1260	1190	1220	19056100	1239.4	1216.5	1197.6	1185.075	42.84
08-03-2018	1220	1260	1195	1250	10356200	1240.9	1217.3	1199.033	1185.45	47.94
09-03-2018	1260	1260	1215	1245	4446800	1242.3	1218.15	1200.5	1185.85	47.19
12-03-2018	1245	1255	1225	1245	13433700	1243.9	1218.95	1201.867	1186.2	47.19
13-03-2018	1255	1255	1200	1200	14427600	1244.2	1219.25	1202.733	1186.35	40.52
14-03-2018	1200	1205	1165	1195	6932000	1244.9	1219.45	1203.6	1186.525	39.85
15-03-2018	1195	1215	1175	1215	5226700	1246.4	1219.85	1204.667	1186.975	43.87
16-03-2018	1215	1215	1175	1180	11976500	1247.3	1219.5	1205.2	1187.3	38.96
19-03-2018	1180	1225	1180	1225	7184300	1249.2	1219.7	1205.433	1187.5	47.15
20-03-2018	1190	1215	1190	1200	3677600	1250	1219.55	1205.7	1187.65	43.64
21-03-2018	1210	1210	1195	1195	3197000	1250.9	1219.35	1206.2	1187.925	42.96
22-03-2018	1195	1215	1135	1145	12839200	1249.9	1218.6	1206.067	1188.05	36.73
23-03-2018	1100	1135	1100	1115	14793300	1248.6	1217.8	1205.633	1188.025	33.58
26-03-2018	1115	1145	1095	1135	7032400	1247.8	1217.15	1205.067	1188.25	37.43
27-03-2018	1150	1155	1140	1145	13655800	1247	1216.5	1204.6	1188.525	39.32
28-03-2018	1145	1155	1120	1145	6978200	1246.4	1215.8	1204	1188.65	39.32
29-03-2018	1145	1180	1145	1175	6220700	1246.2	1215.45	1203.633	1188.725	45.10
02-04-2018	1185	1190	1165	1190	2633200	1246.3	1215.15	1203.5	1188.825	47.78
03-04-2018	1180	1190	1160	1160	4499600	1246.1	1214.5	1203.3	1189	43.24
04-04-2018	1160	1175	1150	1160	2838100	1246.2	1213.85	1202.933	1189.2	43.24
05-04-2018	1165	1175	1140	1170	2776800	1246.5	1213.35	1202.8	1189.5	45.25
06-04-2018	1170	1180	1160	1180	1473400	1245.3	1213.05	1202.867	1189.95	47.26
09-04-2018	1180	1195	1165	1195	4107500	1244.2	1212.9	1202.933	1190.375	50.22
10-04-2018	1190	1230	1190	1215	15128900	1242.6	1212.95	1203.233	1190.9	53.93
11-04-2018	1220	1245	1220	1235	7633800	1239.7	1213.35	1203.667	1191.275	57.35
12-04-2018	1235	1250	1225	1240	9498400	1237.9	1214.15	1204.333	1191.725	58.19
13-04-2018	1240	1250	1235	1240	7141200	1235.5	1214.85	1205.1	1192.35	58.19
16-04-2018	1240	1250	1230	1245	9325800	1233.1	1215.35	1205.7	1192.8	59.12
17-04-2018	1250	1260	1240	1245	7570000	1230.4	1215.9	1206.467	1193.2	59.12
18-04-2018	1245	1260	1235	1240	7614400	1228.6	1216.65	1207	1193.575	57.63
19-04-2018	1240	1245	1230	1235	3260500	1227.5	1217	1207.533	1193.9	56.11
20-04-2018	1235	1240	1225	1230	14923600	1225.8	1217.3	1208.067	1194.15	54.56
23-04-2018	1230	1240	1195	1215	11396500	1224.2	1217.45	1208.233	1194.325	50.10
24-04-2018	1210	1215	1170	1180	16418900	1222.9	1217.15	1208.233	1194.25	41.55
25-04-2018	1170	1175	1145	1155	8581400	1221.1	1216.65	1208.033	1194.025	36.73
26-04-2018	1135	1155	1080	1100	32272200	1217.8	1215.65	1207.467	1193.6	28.81
27-04-2018	1120	1125	1045	1050	21578400	1212.8	1213.9	1206.7	1192.925	23.79
30-04-2018	1065	1100	1040	1100	25764800	1209.2	1212.9	1206.333	1192.425	35.83
02-05-2018	1105	1105	1040	1055	16624400	1204.6	1211.65	1205.667	1191.525	31.07
03-05-2018	1055	1055	985	1000	20175900	1199.6	1210	1204.667	1190.4	26.45
04-05-2018	1010	1010	955	975	15932700	1193.7	1208.15	1203.433	1189.125	24.65
07-05-2018	1000	1000	960	985	16798300	1188.3	1206.1	1202.033	1187.875	26.79
08-05-2018	995	995	920	935	12999700	1181	1203.7	1200.3	1186.65	23.24
09-05-2018	935	955	920	950	21932600	1174.8	1201.25	1198.733	1185.45	26.39
11-05-2018	950	1020	940	1005	31146200	1169.4	1199.35	1197.5	1184.8	36.67
14-05-2018	1005	1035	970	1015	9209900	1163.9	1197.55	1196.267	1184.325	38.36
15-05-2018	1040	1040	995	1000	11129400	1158.1	1195.85	1195.033	1183.75	36.78
16-05-2018	995	995	970	990	8831600	1152.9	1194	1193.867	1183.3	35.72
17-05-2018	995	1015	960	985	16631800	1147.3	1192	1192.633	1182.85	35.18
18-05-2018	985	985	960	970	12796400	1141.5	1190.05	1191.167	1182.6	33.53
21-05-2018	970	975	910	920	22733200	1135.5	1187.45	1189.5	1182.075	28.69
22-05-2018	925	945	880	880	42349700	1128.1	1184.5	1187.567	1181.3	25.52
23-05-2018	880	905	865	900	27822100	1121.2	1181.75	1185.833	1180.675	29.70
24-05-2018	900	1015	900	1005	41318900	1116.4	1180.15	1184.767	1180.5	46.65
25-05-2018	1025	1025	1000	1000	19151300	1112.4	1178.3	1183.633	1180.15	46.08
28-05-2018	1015	1070	1000	1060	34306100	1109.7	1177.3	1182.867	1180.125	53.42
30-05-2018	1050	1050	1020	1035	16587800	1106.1	1176.25	1181.933	1180.025	50.35
31-05-2018	1035	1050	1010	1010	49614500	1102.7	1175	1180.567	1179.575	47.40
04-06-2018	1030	1055	1010	1035	19084400	1098.9	1174.05	1179.433	1178.8	50.52
05-06-2018	1045	1095	1045	1085	31149500	1096.6	1173.3	1178.567	1178.425	56.11
06-06-2018	1095	1100	1070	1090	13484500	1094.5	1172.7	1177.733	1178.275	56.64
07-06-2018	1095	1105	1075	1080	14329100	1093.2	1171.55	1176.8	1177.85	55.21
08-06-2018	1070	1085	1060	1085	15385100	1092.6	1170.6	1176.067	1177.375	55.81
20-06-2018	1075	1080	960	1030	23570900	1090.5	1169.15	1174.933	1176.425	48.16
21-06-2018	1045	1045	1015	1020	3072700	1088	1167.5	1173.667	1175.45	46.90
22-06-2018	1020	1100	980	1100	39365800	1087.1	1166.75	1172.9	1174.775	56.66
25-06-2018	1080	1160	1055	1150	76014000	1086.6	1166.4	1172.5	1174.375	61.44
26-06-2018	1150	1175	1105	1160	32994500	1086	1166.15	1172.1	1174.125	62.33
27-06-2018	1160	1165	1085	1100	16766900	1084.8	1165.45	1171.267	1173.675	54.21
28-06-2018	1120	1120	995	1000	17549000	1081.6	1163.9	1169.767	1172.6	43.94
29-06-2018	1050	1050	990	1020	20049300	1078.6	1162.55	1168.433	1171.75	46.14
02-07-2018	1020	1025	975	975	5871100	1074.5	1159.9	1166.867	1170.775	42.14
03-07-2018	985	990	955	970	5221000	1070	1157.1	1165.267	1169.7	41.70
04-07-2018	960	985	935	965	5032900	1065	1153.8	1163.633	1168.675	41.25
05-07-2018	970	970	945	945	2882000	1059.2	1149.45	1161.967	1167.55	39.39
06-07-2018	950	960	935	940	6804000	1053.2	1145.55	1160.5	1166.55	38.92
09-07-2018	940	1015	940	1010	6493100	1048.6	1142.05	1159.433	1165.975	48.26
10-07-2018	1010	1020	985	990	7869600	1043.5	1138.3	1158.067	1165.15	46.09
11-07-2018	990	1005	975	990	11407800	1038.4	1134.4	1156.733	1164.45	46.09
12-07-2018	995	1020	990	1000	5503000	1033.6	1131.1	1155.633	1163.65	47.46
13-07-2018	1000	1030	995	1010	8507700	1029.1	1128.3	1154.367	1162.925	48.86
16-07-2018	1020	1020	985	995	3402800	1024.4	1125.1	1153	1162.15	46.84
17-07-2018	1000	1015	995	1000	5802000	1020.1	1122.15	1151.667	1161.2	47.62
18-07-2018	1010	1010	995	1005	9587500	1016.6	1119.75	1150.3	1160.325	48.43
19-07-2018	1000	1020	1000	1020	5729600	1013.9	1117.5	1149.067	1159.5	50.88
20-07-2018	1020	1025	1010	1025	7606800	1012.4	1115.1	1147.9	1158.7	51.71
23-07-2018	1020	1045	1020	1030	4568200	1012	1112.4	1146.6	1158.025	52.57
24-07-2018	1040	1075	1025	1070	10658600	1011.4	1110.3	1145.733	1157.6	58.86
25-07-2018	1075	1115	1070	1110	11014600	1012.5	1108.55	1145.267	1157.375	64.01
26-07-2018	1110	1120	1050	1070	4966900	1013.9	1106.75	1144.633	1156.975	56.41
27-07-2018	1060	1080	1050	1060	1499000	1015.6	1104.65	1143.967	1156.475	54.66
30-07-2018	1060	1065	1050	1055	4495700	1017	1102.65	1143.067	1155.775	53.77
31-07-2018	1055	1055	995	995	12012000	1018.2	1099.6	1141.867	1154.775	44.36
01-08-2018	995	1010	985	995	12762400	1019.1	1096.95	1140.533	1153.825	44.36
02-08-2018	1000	1000	975	980	5654600	1018.6	1094	1139.1	1152.775	42.22
03-08-2018	985	985	970	975	7695000	1017.8	1090.85	1137.633	1151.65	41.50
06-08-2018	985	1005	975	1005	6434900	1017.9	1088	1136.533	1150.75	47.30
07-08-2018	1000	1035	1000	1025	11676800	1018.6	1085.75	1135.533	1150.05	50.80
08-08-2018	1030	1045	1000	1010	10775600	1019.1	1083.2	1134.367	1149.25	48.22
09-08-2018	1010	1020	970	970	9600900	1019.1	1080.3	1133.067	1148.15	42.06
10-08-2018	980	995	965	990	7681900	1020.5	1078	1131.8	1147.25	45.79
13-08-2018	980	985	965	970	17625000	1022.3	1075.2	1130.433	1146.25	42.82
14-08-2018	975	975	870	900	26917200	1022.3	1071.75	1128.6	1144.95	34.42
15-08-2018	875	910	835	865	41138000	1019.5	1067.95	1126.6	1143.45	31.13
16-08-2018	855	870	830	835	22571500	1016.2	1064.3	1124.267	1141.775	28.61
20-08-2018	850	865	835	850	19475800	1012	1060.85	1122.2	1140.15	31.60
21-08-2018	860	860	840	845	8253000	1008.2	1057.15	1120.233	1138.5	31.13
23-08-2018	850	900	845	895	30433700	1005.9	1054.3	1118.633	1136.9	40.59
24-08-2018	870	895	865	875	15326000	1002.7	1050.8	1116.933	1135.25	38.32
27-08-2018	875	900	875	890	8576400	998.8	1047.7	1115.133	1133.625	40.99
28-08-2018	895	900	875	895	11740400	994.9	1044.7	1113.433	1132.025	41.89
29-08-2018	880	895	875	880	4779300	990.9	1042.05	1111.333	1130.325	39.92
30-08-2018	885	890	850	855	10250400	986.3	1039.45	1109.167	1128.625	36.81
31-08-2018	865	865	835	845	11517900	982.6	1036.55	1106.967	1126.85	35.62
03-09-2018	850	860	835	835	2428200	978.9	1033.45	1104.633	1124.975	34.42
04-09-2018	840	840	805	810	10643400	973.1	1030.1	1102.2	1122.95	31.55
05-09-2018	810	810	735	750	21372900	965.1	1025.85	1099.3	1120.65	25.96
06-09-2018	750	765	730	740	14489200	956.7	1021.35	1096.333	1118.25	25.16
07-09-2018	745	755	730	735	18091900	949.4	1017.1	1093.433	1115.8	24.75
10-09-2018	740	760	730	740	10183200	944.2	1012.9	1090.667	1113.375	26.05
12-09-2018	745	770	740	750	9195700	938.8	1008.7	1087.967	1111.025	28.70
13-09-2018	760	805	755	785	15578700	935	1004.75	1084.933	1108.9	37.19
14-09-2018	785	810	775	800	8345900	931.6	1000.8	1081.933	1106.85	40.47
17-09-2018	805	805	770	790	7187000	928.1	996.55	1078.567	1104.75	39.01
18-09-2018	790	795	760	760	5122700	924.4	991.8	1074.433	1102.575	34.94
19-09-2018	780	780	740	750	8600900	920.6	986.9	1070.567	1100.525	33.68
20-09-2018	750	760	745	750	17298900	915.4	982	1066.5	1098.425	33.68
21-09-2018	755	780	755	760	42753800	910.8	977.15	1062.467	1096.25	36.34
24-09-2018	760	780	755	760	17667000	906.2	972.3	1058.333	1094.1	36.34
25-09-2018	760	770	750	755	3062200	901.3	967.45	1054.5	1092.05	35.51
26-09-2018	760	800	755	790	12739000	896.9	963	1051.167	1090	44.96
27-09-2018	790	830	790	820	27488000	893.4	958.9	1047.867	1088.1	51.52
28-09-2018	830	875	825	875	14682400	890.9	955.5	1045.067	1086.475	60.75
01-10-2018	865	885	840	880	7823200	888.4	952.5	1042.633	1084.825	61.47
02-10-2018	880	880	820	835	12694300	884.7	949.3	1039.9	1082.975	52.21
03-10-2018	850	865	820	825	6343600	880.7	946.55	1036.967	1081.1	50.39
04-10-2018	825	825	780	785	10660400	875.8	943.9	1033.533	1078.9	43.82
05-10-2018	790	790	760	770	8621900	869.8	940.6	1030.133	1076.75	41.63
08-10-2018	770	800	770	800	13739200	863.6	938.05	1026.9	1074.85	47.31
09-10-2018	800	820	795	810	7117700	858.4	936.15	1023.967	1073.075	49.08
10-10-2018	810	810	795	800	5403200	853.2	934.4	1020.833	1071.275	47.36
11-10-2018	800	820	760	820	4509300	848.5	932.75	1017.933	1069.425	51.06
12-10-2018	820	820	800	805	5591900	844.7	931.45	1014.633	1067.575	48.32
15-10-2018	805	815	800	810	8010800	841	930.05	1011.633	1065.65	49.30
16-10-2018	810	810	800	805	7114100	837.5	928.05	1008.5	1063.7	48.31
17-10-2018	810	855	810	830	12600400	834.6	926.2	1005.433	1061.875	53.33
18-10-2018	830	855	815	855	3498700	831.6	924.75	1002.533	1060.3	57.74
19-10-2018	855	870	825	870	8833100	828.5	923.55	1000	1058.775	60.17
22-10-2018	875	880	840	845	4397100	825.2	922.15	997.2	1057.075	54.54
23-10-2018	850	860	810	810	5351300	822	920.55	994.2	1055.3	47.79
24-10-2018	810	820	785	800	7125400	818.2	919.35	991.4	1053.4	46.03
25-10-2018	790	820	765	820	8295700	815.2	918.75	988.533	1051.625	49.99
26-10-2018	820	820	800	800	1232600	813.2	917.75	985.567	1049.75	46.33
29-10-2018	800	810	785	795	2384500	811.8	915.65	982.567	1047.9	45.44
30-10-2018	795	820	790	820	2598100	811.5	913.85	980.033	1046.075	50.57
31-10-2018	820	830	800	820	4687800	810.9	911.45	977.533	1044.375	50.57
01-11-2018	825	840	805	805	5206700	810.1	909.15	974.8	1042.7	47.47
02-11-2018	810	860	800	845	14735000	809.1	907.5	972.567	1041.25	55.35
05-11-2018	845	845	805	805	9097100	807.7	905.2	969.767	1039.625	47.65
06-11-2018	810	845	805	840	20934500	806.7	902.75	967.367	1038.025	53.72
07-11-2018	840	910	840	890	59705100	806.6	900.75	965.333	1036.725	60.72
08-11-2018	895	925	885	905	34466900	807.1	899	963.733	1035.275	62.55
09-11-2018	910	910	885	910	14070500	808.2	897.25	962.367	1033.925	63.17
12-11-2018	905	905	865	865	11954700	808.6	895.6	960.567	1032.375	54.48
13-11-2018	860	910	830	895	14151400	809.8	894.35	958.9	1030.925	58.57
14-11-2018	895	920	895	910	18137600	811.8	892.45	957.333	1029.6	60.48
15-11-2018	915	940	910	920	20819900	815.2	890.15	955.633	1028.275	61.75
16-11-2018	920	940	885	925	21847400	818.9	887.8	953.867	1026.975	62.40
19-11-2018	920	965	910	945	37173800	823.1	886.25	952.433	1025.85	64.96
21-11-2018	935	980	915	975	20743600	827.8	886	951.2	1024.95	68.44
22-11-2018	975	1040	975	1010	36580000	833	885.9	950.133	1024.225	71.94
23-11-2018	1020	1040	980	980	12746200	836.9	885.95	948.8	1022.925	65.26
26-11-2018	980	1020	960	1000	13938800	840.9	886.25	947.5	1021.675	67.43
27-11-2018	1000	1030	1000	1010	22048000	845.3	886.7	946.133	1020.25	68.49
28-11-2018	1010	1025	985	990	16903700	849.9	887.15	944.5	1018.3	64.00
29-11-2018	1000	1095	995	1080	58106900	856.5	888.55	943.433	1017.05	72.68
30-11-2018	1100	1110	1045	1055	31324800	862.6	889	942.2	1015.525	67.79
03-12-2018	1080	1125	1050	1100	23848100	869.4	890.1	941.233	1014.2	71.50
04-12-2018	1100	1110	1055	1070	12018800	875.6	890.9	940.067	1012.65	66.04
05-12-2018	1050	1065	1025	1050	18999600	881.5	891.4	938.8	1011.25	62.60
06-12-2018	1050	1050	1005	1025	25427500	886.2	891.55	937.4	1009.925	58.50
07-12-2018	1050	1095	1030	1085	18142100	891.5	892.45	936.433	1008.775	64.51
10-12-2018	1075	1090	1040	1050	12836500	895	892.95	935.333	1007.55	59.13
11-12-2018	1050	1060	985	1020	23213100	897.8	893.1	934.267	1006.425	54.91
12-12-2018	1020	1050	1020	1035	21641000	901.8	893.25	933.467	1005.375	56.58
13-12-2018	1035	1055	1030	1035	23760800	906	893.35	933.033	1004.225	56.58
14-12-2018	1035	1035	1000	1010	9399300	910.5	893.15	932.767	1002.775	52.80
17-12-2018	1010	1010	950	975	27719300	914.6	892.2	931.933	1001.25	47.97
18-12-2018	965	995	955	980	16954400	918.2	890.9	931.433	999.725	48.69
19-12-2018	985	1025	985	1010	16257200	922.2	890.3	931.5	998.525	52.92
20-12-2018	1025	1025	965	980	15758600	925.8	889.5	931.533	997.075	48.61
21-12-2018	975	1005	970	995	18325700	929.3	888.9	931.6	995.775	50.77
26-12-2018	995	995	965	975	6272800	932.7	888.7	931.867	994.15	47.88
27-12-2018	990	1000	975	995	15977800	936.4	888.7	932.167	992.825	50.89
28-12-2018	1000	1010	975	1010	20602200	940.5	889	932.2	991.5	53.07
02-01-2019	1010	1015	990	990	6959900	943.7	889.15	932.033	990	49.88
03-01-2019	990	1050	990	1045	39099900	947.5	889.55	932.333	988.775	57.46
04-01-2019	1045	1065	1030	1040	26956400	950.9	889.7	932.667	987.725	56.62
07-01-2019	1060	1095	1050	1085	54683300	955.7	890.45	933.333	986.825	61.99
08-01-2019	1070	1095	1035	1040	30485700	960.3	891.15	933.8	985.725	54.70
09-01-2019	1040	1060	1025	1040	15614700	965.1	891.65	934.6	984.825	54.70
10-01-2019	1045	1070	1035	1055	29783700	969.8	892.5	935.767	983.85	56.67
11-01-2019	1065	1075	1050	1060	30300400	975	894.1	936.833	982.925	57.33
14-01-2019	1060	1065	1035	1045	12327400	980	895.9	937.1	981.925	54.62
15-01-2019	1045	1060	1035	1050	35342000	984.6	898.05	937.433	981.175	55.38
16-01-2019	1050	1070	1040	1045	37110500	989.1	900	937.333	980.425	54.40
17-01-2019	1050	1065	1005	1010	50745100	993.2	901.65	937.167	979.4	48.01
18-01-2019	1010	1020	975	980	41444700	995.9	902.5	936.967	978.4	43.31
21-01-2019	985	1000	950	950	37322400	998.8	903.25	936.4	977.025	39.18
22-01-2019	950	980	950	960	36695800	1001.2	903.95	935.567	975.825	41.19
23-01-2019	960	1025	960	990	85890200	1003.2	904.9	934.9	974.8	46.87
24-01-2019	1000	1010	980	990	53713100	1004.9	906	934.3	974.025	46.87
25-01-2019	1000	1005	980	980	22853400	1006.3	907.25	933.6	973.35	45.18
28-01-2019	995	995	920	925	70850300	1007.5	908.05	932.9	972.3	37.24
29-01-2019	925	940	900	905	37689800	1007.7	908.75	932.133	971.1	34.84
30-01-2019	910	910	865	880	68345700	1007.1	909.45	930.667	969.775	32.06
31-01-2019	890	980	890	975	188325100	1008.2	911.7	929.5	968.775	48.78
01-02-2019	980	1000	955	965	76489500	1009	913.95	928.2	967.65	47.46
04-02-2019	975	975	930	935	45765300	1008.8	915.95	927.1	966.525	43.63
06-02-2019	940	995	935	960	85503100	1008.5	918.15	926.833	965.525	47.44
07-02-2019	975	995	940	950	28013100	1007.3	920.15	926.367	964.425	46.10
08-02-2019	950	955	940	945	18056000	1006.6	921.75	926.167	963.25	45.41
11-02-2019	945	950	920	930	21331600	1005.2	923.05	925.9	961.925	43.31
12-02-2019	930	935	895	910	42830200	1003.2	924.25	925.533	960.4	40.62
13-02-2019	915	920	895	900	20487300	1001.4	925.65	925.233	958.725	39.30
14-02-2019	900	905	870	880	41853300	997.4	926.95	924.833	956.925	36.74
15-02-2019	885	915	865	870	57276000	993.7	928.15	923.9	955.075	35.49
18-02-2019	875	910	875	900	56608300	989.7	929.55	923.3	953.35	41.86
19-02-2019	905	915	890	900	25678100	986.3	930.95	922.7	951.625	41.86
20-02-2019	900	925	900	915	41015200	983.6	932.55	922.133	950	45.01
21-02-2019	915	920	895	900	33583800	981.1	933.65	921.4	948.325	42.53
22-02-2019	900	910	870	880	38136400	977	934.25	920.633	946.575	39.41
25-02-2019	880	900	860	865	42646800	973.3	934.15	919.733	944.825	37.21
26-02-2019	870	900	865	895	48090800	970.8	934.3	919	943.4	43.96
27-02-2019	900	925	885	910	66209000	968.3	935.05	918.267	942.175	47.03
28-02-2019	920	920	875	875	54825900	965.1	935.55	917.267	941.05	41.34
01-03-2019	880	915	880	905	23411800	963	936.75	916.433	940.325	47.23
04-03-2019	910	915	895	905	18280300	961.6	938.1	915.333	939.35	47.23
05-03-2019	910	910	885	895	18007100	959.9	939.05	913.9	938.55	45.47
06-03-2019	895	895	875	880	12587700	957.3	939.75	912.633	937.95	42.88
08-03-2019	880	880	865	875	9094600	955.2	940.5	911.4	937.45	42.02
11-03-2019	875	885	855	855	20947700	952.4	940.85	910.067	936.8	38.68
12-03-2019	860	875	855	870	7258500	950.3	941.5	909.233	936.475	42.38
13-03-2019	870	880	860	870	7785100	947.8	942.1	908.4	936.075	42.38
14-03-2019	870	895	870	890	19378300	945.4	942.95	907.8	935.5	47.29
15-03-2019	890	910	885	885	44286600	943.3	943.5	907.2	934.85	46.23
18-03-2019	895	945	890	935	76152000	941.1	944.3	906.733	934.525	56.69
19-03-2019	940	950	920	935	30671800	939	944.95	906.133	934.25	56.69
20-03-2019	940	940	925	930	15651400	935.9	945.8	905.6	933.975	55.44
21-03-2019	940	1000	940	975	165146700	934.6	947.45	905.633	934	63.29
22-03-2019	990	1035	975	1030	161496700	934.4	949.75	905.9	934.55	70.21
25-03-2019	970	1015	970	1010	44815200	933.5	951.65	906.167	935.2	65.38
26-03-2019	1010	1045	1005	1035	73878000	933	954	907.067	935.875	68.31
27-03-2019	1035	1040	1015	1015	17949400	932.4	956.2	908.067	935.925	63.67
28-03-2019	1000	1015	985	995	14628500	931.3	957.95	909.133	935.9	59.33
29-03-2019	995	1040	990	1000	23512000	930.4	959.75	910.133	935.6	60.06
01-04-2019	1020	1100	1010	1085	106481500	931.9	962.55	911.733	935.85	69.97
02-04-2019	1090	1115	1075	1090	69461900	934.1	965	913.033	936.25	70.44
04-04-2019	1090	1125	1090	1100	27476800	937.1	967.95	914.533	936.575	71.39
05-04-2019	1120	1120	1085	1100	24947900	939.9	970.55	915.933	936.65	71.39
08-04-2019	1090	1110	1070	1090	42955600	941.9	972.55	917.233	936.65	68.82
09-04-2019	1090	1155	1090	1145	54301200	945	974.95	919	936.975	74.31
10-04-2019	1145	1150	1130	1130	18664200	948	977.15	920.833	937.2	70.65
11-04-2019	1130	1145	1120	1130	18287700	952.1	979.8	922.733	937.7	70.65
12-04-2019	1125	1130	1110	1115	23806800	956.3	982	924.6	938.175	66.84
15-04-2019	1115	1155	1115	1135	27245200	961.4	984.25	926.767	938.35	69.23
16-04-2019	1105	1170	1105	1160	34104200	965.1	986.65	929.5	938.4	71.94
18-04-2019	1175	1245	1175	1245	101000700	970.7	989.85	932.867	938.825	78.79
22-04-2019	1250	1250	1165	1185	34636100	975.7	992.25	935.867	939.25	66.46
23-04-2019	1185	1225	1175	1220	14157200	980.9	994.7	939.067	940.35	69.46
24-04-2019	1220	1245	1175	1185	38854000	985.6	996.45	941.967	941.175	63.35
25-04-2019	1185	1190	1125	1130	41023900	989.3	997.95	944.267	941.95	55.15
26-04-2019	1160	1160	1080	1135	10027300	993.4	999.3	946.5	942.775	55.71
29-04-2019	1135	1160	1130	1140	15977600	998	1000.6	948.833	943.65	56.30
30-04-2019	1145	1155	1115	1130	23724100	1002.6	1002	951.3	944.575	54.73
02-05-2019	1130	1150	1050	1060	20063300	1006.2	1001.8	953.367	945.175	45.23
03-05-2019	1060	1065	1010	1040	22709500	1009.6	1001.65	955.3	945.325	42.93
06-05-2019	1020	1040	995	1020	14315600	1012	1000.85	957.033	945.475	40.71
07-05-2019	1020	1075	1020	1050	10945900	1015	1000.65	958.967	945.775	45.29
08-05-2019	1040	1080	1030	1065	13993100	1018	1000.8	961.033	946.1	47.47
09-05-2019	1065	1090	1050	1060	23806700	1021.2	1001.15	962.833	946.35	46.80
10-05-2019	1065	1110	1030	1090	21867700	1025.4	1001.2	964.633	946.825	51.25
13-05-2019	1090	1100	1015	1015	16735500	1028.4	1000.85	965.567	946.9	41.83
14-05-2019	1025	1030	965	1015	29492700	1030.8	1000.8	966.467	946.95	41.83
15-05-2019	1010	1025	970	970	15807700	1032	1000.15	967.367	946.7	37.09
16-05-2019	970	980	915	925	22373000	1033	999.05	968.033	946.2	33.05
17-05-2019	925	945	905	905	13087800	1033	998	968.833	945.575	31.42
20-05-2019	920	925	880	900	16655400	1032.9	997.25	969.7	944.725	31.00
21-05-2019	900	945	870	900	35286500	1033	996.45	970.367	943.675	31.00
22-05-2019	905	905	880	900	11104100	1033.4	995.35	970.967	942.825	31.00
23-05-2019	905	940	900	935	35952500	1034.6	994.9	971.867	942.2	38.12
24-05-2019	935	1005	925	1000	33998300	1037.5	994.95	973.067	941.925	48.70
27-05-2019	1000	1040	995	1010	36548400	1040.3	995.3	974.433	942	50.11
28-05-2019	1010	1025	930	930	46297700	1041.5	994.65	975.233	941.675	40.50
29-05-2019	940	975	930	950	32291700	1042.7	994.05	976.2	941.525	43.42
31-05-2019	950	990	950	980	32688300	1044.6	993.95	977.2	941.55	47.58
10-06-2019	1005	1075	975	1045	115033900	1046.8	993.95	978.467	941.75	55.25
11-06-2019	1055	1060	1030	1050	31727200	1049.1	994.05	979.667	941.875	55.79
12-06-2019	1050	1085	1035	1045	28350800	1051.4	993.65	981	942.05	55.08
13-06-2019	1045	1085	1010	1075	72255000	1053.4	994	982.767	942.575	58.50
14-06-2019	1075	1080	1040	1050	29604400	1053.8	994.1	984.433	942.875	54.76
17-06-2019	1050	1065	1010	1025	22319700	1054.1	993.8	985.8	943.15	51.23
18-06-2019	1025	1100	1025	1095	65529900	1055.3	994.15	987.767	944.125	59.16
19-06-2019	1095	1150	1095	1140	72117600	1057.8	995.1	990.067	945.5	63.29
20-06-2019	1160	1180	1095	1135	63833400	1060.6	995.95	992.167	947	62.54
21-06-2019	1120	1180	1110	1180	40000400	1064.2	997.3	994.567	948.65	66.43
24-06-2019	1180	1180	1125	1125	20028700	1065	998.45	996.7	950.05	58.44
25-06-2019	1125	1145	1070	1075	43816900	1064.7	999.4	998.233	950.95	52.28
26-06-2019	1080	1115	1050	1065	35571700	1064	1000.55	999.967	951.9	51.12
27-06-2019	1075	1135	1065	1120	56561900	1064.4	1002.15	1001.833	953.05	56.80
28-06-2019	1140	1160	1130	1150	68230100	1065.6	1003.75	1003.567	954.325	59.56
01-07-2019	1160	1205	1150	1165	84452200	1066	1005.5	1005.3	955.75	60.90
02-07-2019	1175	1180	1120	1150	37519600	1066.4	1007.2	1006.9	957.225	58.80
03-07-2019	1155	1170	1120	1130	31792400	1066.4	1009.25	1008.667	958.65	56.02
04-07-2019	1150	1165	1125	1160	45295700	1067.3	1011.8	1010.433	960.275	59.14
05-07-2019	1180	1180	1135	1145	17528500	1067.5	1014.45	1012	961.95	56.96
08-07-2019	1140	1150	1085	1105	38817500	1066.4	1015.75	1013.233	963.725	51.52
09-07-2019	1085	1110	1075	1095	54582300	1063.4	1017.05	1014.367	965.5	50.22
10-07-2019	1095	1140	1095	1125	48126700	1062.2	1018.95	1015.567	967.45	53.96
11-07-2019	1150	1190	1135	1185	52309100	1061.5	1021.2	1016.967	969.675	60.36
12-07-2019	1185	1220	1180	1190	58505800	1061.6	1023.6	1018.167	971.875	60.85
15-07-2019	1195	1245	1190	1205	36675900	1063.1	1026.2	1019.667	973.975	62.35
16-07-2019	1215	1215	1180	1185	18760400	1064.1	1028.75	1020.9	975.9	59.10
17-07-2019	1185	1200	1165	1180	26153100	1064.9	1031.45	1022.033	977.85	58.28
18-07-2019	1170	1205	1140	1170	51234900	1065.7	1034.15	1023.233	979.9	56.59
19-07-2019	1190	1195	1170	1190	20193300	1068.3	1037.25	1023.967	982.1	59.14
22-07-2019	1185	1215	1180	1200	21568500	1071.5	1040.55	1024.933	984.35	60.39
23-07-2019	1200	1240	1200	1240	30284200	1075.9	1043.95	1025.867	986.75	65.01
24-07-2019	1260	1260	1220	1235	25759200	1079.6	1047.3	1026.967	989.125	64.00
25-07-2019	1235	1285	1190	1280	60648100	1083.9	1050.95	1028.5	991.75	68.69
26-07-2019	1300	1300	1255	1280	33683200	1088.3	1054.75	1030.2	994.2	68.69
29-07-2019	1300	1335	1255	1305	33912400	1092.6	1059	1031.667	996.625	71.12
30-07-2019	1305	1330	1280	1295	41408000	1098.2	1063.3	1033.3	998.725	68.82
31-07-2019	1290	1295	1225	1235	59601300	1102.6	1066.7	1034.733	1000.5	56.95
01-08-2019	1235	1250	1205	1250	46510900	1108.2	1070.1	1036.167	1002.575	58.86
02-08-2019	1205	1275	1190	1275	32463000	1115.2	1074.1	1037.767	1004.825	61.89
05-08-2019	1240	1240	1165	1200	45848200	1121.1	1077.05	1039.033	1006.9	49.98
06-08-2019	1150	1235	1110	1225	59096400	1127.6	1080.25	1040.7	1009.175	53.21
07-08-2019	1225	1245	1170	1180	29635100	1133.2	1083.1	1042.033	1011.075	47.29
08-08-2019	1180	1210	1170	1210	17314200	1139.4	1086.4	1043.367	1013.075	51.19
09-08-2019	1220	1230	1200	1225	19614200	1145.2	1089.9	1045	1015.2	53.06
12-08-2019	1225	1225	1170	1185	20340700	1148.9	1093.2	1046.267	1017.025	47.80
13-08-2019	1180	1210	1170	1200	19150700	1152.7	1096.5	1047.767	1019	49.81
14-08-2019	1210	1225	1205	1210	15204500	1158.3	1099.9	1049.2	1021	51.16
15-08-2019	1180	1210	1145	1200	47228300	1163.3	1103	1050.467	1022.975	49.72
16-08-2019	1205	1260	1205	1235	35094700	1168.4	1106.5	1052.1	1025	54.54
19-08-2019	1255	1295	1235	1240	27765800	1172.3	1109.55	1053.4	1026.925	55.20
20-08-2019	1245	1275	1225	1265	30759200	1176.6	1112.85	1054.9	1028.9	58.46
21-08-2019	1260	1270	1215	1260	17813200	1180.9	1116.15	1056.067	1030.975	57.56
22-08-2019	1260	1290	1220	1255	35693200	1184.5	1118.95	1057.5	1033.2	56.62
23-08-2019	1250	1250	1205	1220	13641100	1187.9	1120.85	1058.7	1035.3	50.42
26-08-2019	1195	1195	1145	1160	89968700	1190.6	1122.35	1059.4	1037	41.94
27-08-2019	1175	1185	1115	1115	45863900	1191	1123.15	1059.767	1038.575	36.92
28-08-2019	1125	1130	1080	1090	34027700	1190	1123.9	1060.067	1040.05	34.45
29-08-2019	1090	1115	1085	1085	18924600	1189	1124.8	1060.3	1041.375	33.97
30-08-2019	1095	1125	1080	1095	26815100	1187.3	1125.75	1060.633	1042.75	35.92
02-09-2019	1095	1105	1050	1050	24653400	1185.8	1125.4	1060.9	1043.975	31.41
03-09-2019	1050	1070	1025	1025	29117500	1184.8	1124.75	1061.2	1044.875	29.22
04-09-2019	1030	1070	1020	1070	26016500	1184.9	1124.45	1062	1046.2	37.66
05-09-2019	1090	1090	1040	1045	22768600	1183.4	1123.9	1062.567	1047.225	35.15
06-09-2019	1055	1070	1035	1045	21136800	1181.3	1123.45	1062.933	1048	35.15
09-09-2019	1050	1065	1045	1055	14022900	1179.1	1122.55	1063.367	1048.75	37.10
10-09-2019	1055	1095	1055	1090	35970400	1177.9	1122.15	1064.1	1049.65	43.48
11-09-2019	1100	1135	1095	1130	66105400	1177.9	1122.15	1065.467	1050.975	49.76
12-09-2019	1140	1145	1100	1105	32047100	1176.8	1122.05	1066.8	1052.025	46.30
13-09-2019	1110	1120	1085	1095	19152100	1175.8	1121.65	1068.233	1052.95	44.95
16-09-2019	1095	1100	1060	1070	14393200	1175.1	1120.75	1068.867	1053.7	41.69
17-09-2019	1070	1105	1065	1105	15770300	1175.3	1119.35	1069.8	1054.6	47.44
18-09-2019	1105	1150	1100	1140	45190500	1175.6	1118.9	1071.167	1055.575	52.49
19-09-2019	1150	1165	1100	1115	35604700	1174.2	1117.85	1072.2	1056.275	48.88
20-09-2019	1125	1135	1105	1125	24469600	1172.9	1117.25	1073.367	1056.85	50.35
23-09-2019	1125	1130	1075	1085	20287600	1170.5	1116.8	1074.3	1057.375	44.80
24-09-2019	1085	1090	1045	1070	20288900	1168.2	1116.15	1075.233	1057.725	42.88
25-09-2019	1050	1080	1025	1060	22816000	1165.8	1115.35	1076.233	1057.975	41.61
26-09-2019	1075	1085	1050	1080	20057900	1164	1114.85	1077.433	1058.425	45.12
27-09-2019	1085	1085	1045	1045	12633400	1161.1	1114.7	1078.533	1058.25	40.53
30-09-2019	1045	1060	1030	1055	10707000	1158.2	1114.85	1079.767	1058.25	42.34
01-10-2019	1060	1070	1045	1060	12964200	1154.6	1115.25	1080.833	1058.05	43.26
02-10-2019	1050	1080	1040	1045	17450600	1150.8	1115.2	1081.8	1057.925	41.12
03-10-2019	1040	1070	1025	1065	11365700	1146.5	1115.2	1082.8	1058	45.03
04-10-2019	1080	1080	1060	1065	11966700	1142.2	1115.25	1083.9	1058.2	45.03
07-10-2019	1070	1085	1055	1065	8340600	1137.4	1115	1085.133	1058.1	45.03
08-10-2019	1075	1110	1065	1100	37129700	1133.5	1115.85	1086.7	1058.35	51.98
09-10-2019	1100	1115	1100	1100	18014400	1130.8	1116.7	1088.067	1058.75	51.98
10-10-2019	1100	1135	1090	1135	32752300	1128.5	1118.35	1089.567	1059.25	58.13
11-10-2019	1135	1145	1125	1140	22137700	1125.8	1120.5	1091.333	1059.775	58.94
14-10-2019	1145	1160	1130	1150	21409400	1124.8	1122.95	1092.967	1060.475	60.58
15-10-2019	1155	1160	1135	1150	12969100	1123.3	1125.45	1094.6	1061.35	60.58
16-10-2019	1150	1185	1150	1165	29295300	1123	1128.1	1096.4	1062.275	63.14
17-10-2019	1165	1165	1125	1135	12097500	1121.5	1130.45	1098.1	1062.9	55.39
18-10-2019	1130	1150	1115	1125	18698900	1119.5	1132.35	1099.767	1063.625	53.05
21-10-2019	1135	1165	1130	1155	12474500	1118.9	1133.9	1101.767	1064.425	58.68
22-10-2019	1160	1190	1160	1180	20400400	1118.5	1135.6	1103.833	1065.45	62.70
23-10-2019	1185	1220	1185	1195	25726900	1118.2	1138.25	1106	1066.45	64.90
24-10-2019	1200	1230	1200	1220	21960900	1118.6	1140.95	1108.2	1067.5	68.27
25-10-2019	1220	1220	1160	1175	17780000	1117.4	1142.9	1110.133	1068.425	57.57
28-10-2019	1180	1180	1150	1175	7285700	1116.1	1144.2	1111.733	1069.075	57.57
29-10-2019	1175	1195	1155	1160	8904200	1114	1145.3	1113.233	1069.675	54.28
30-10-2019	1160	1180	1155	1160	7993900	1112	1146.45	1114.767	1070.05	54.28
31-10-2019	1165	1175	1075	1110	34909000	1109.1	1146.8	1115.667	1070.4	44.46
01-11-2019	1110	1110	1075	1095	3767200	1106.6	1147.25	1116.1	1070.675	42.00
04-11-2019	1095	1105	1050	1055	14127100	1104.5	1147.55	1116.4	1070.675	36.25
05-11-2019	1055	1115	1050	1115	23553300	1104.5	1147.75	1116.933	1070.95	47.80
06-11-2019	1115	1115	1080	1115	16883500	1105	1147.5	1117.6	1071.3	47.80
07-11-2019	1110	1115	1085	1090	7261600	1105.1	1147.05	1118.233	1071.5	43.95
08-11-2019	1090	1100	1065	1085	7588100	1104.9	1146.1	1118.8	1071.7	43.20
11-11-2019	1085	1105	1065	1065	8633200	1105.2	1145.5	1118.667	1071.975	40.25
12-11-2019	1065	1085	1055	1070	7043700	1106.1	1145.45	1118.533	1072.425	41.33
13-11-2019	1075	1075	1030	1035	12872900	1105.4	1145.15	1118.1	1072.85	36.37
14-11-2019	1045	1065	1015	1025	13875800	1105	1144.2	1117.6	1073.175	35.08
15-11-2019	1030	1075	1030	1065	15246700	1105.4	1143.35	1117.433	1073.55	43.71
18-11-2019	1080	1105	1070	1105	19383900	1106.4	1142.75	1117.167	1074.125	50.76
19-11-2019	1110	1110	1080	1080	7929100	1106.2	1142.05	1116.833	1074.625	46.81
20-11-2019	1080	1095	1065	1075	11785800	1105.1	1141.5	1116.467	1075.375	46.04
21-11-2019	1070	1080	1045	1050	13818000	1104	1140.4	1116.033	1076.1	42.29
22-11-2019	1055	1055	1030	1040	10519200	1102.9	1139.35	1115.4	1076.9	40.86
25-11-2019	1040	1050	1015	1030	12596900	1102.1	1138.6	1114.533	1077.175	39.42
26-11-2019	1050	1050	1005	1010	32876700	1100.2	1137.75	1112.967	1077.4	36.64
27-11-2019	1030	1030	1000	1005	10554300	1097.5	1136.55	1111.767	1077.75	35.96
28-11-2019	1015	1035	960	975	15073500	1094.7	1134.45	1110.133	1077.825	32.09
29-11-2019	985	1025	985	1005	26827600	1092.3	1132.6	1108.933	1078.1	39.14
02-12-2019	1020	1045	1010	1020	12792700	1091	1130.75	1108.2	1078.475	42.35
03-12-2019	1020	1035	1015	1025	5154300	1090.1	1129.15	1107.467	1078.95	43.43
04-12-2019	1025	1025	990	995	19524000	1088.8	1127.3	1106.5	1079.375	38.76
05-12-2019	995	1010	985	990	21113900	1087	1125.5	1105.567	1079.825	38.03
06-12-2019	1000	1025	990	1000	13789500	1086.1	1123.6	1105.167	1080.425	40.46
09-12-2019	1015	1060	1010	1060	37493800	1086.2	1122.2	1105.3	1081.375	52.48
10-12-2019	1070	1085	1050	1060	24256500	1086.2	1120.4	1105.567	1082.175	52.48
11-12-2019	1055	1070	1030	1040	12874600	1086.1	1118.45	1105.5	1082.875	48.68
12-12-2019	1040	1050	1020	1050	19656200	1085.8	1116.15	1105.4	1083.55	50.60
13-12-2019	1070	1070	1035	1060	16750800	1085.7	1113.95	1105.4	1084.35	52.52
16-12-2019	1060	1065	1040	1055	15663900	1085.5	1111.45	1105.167	1085.225	51.45
17-12-2019	1055	1060	1025	1025	15025700	1084	1108.75	1105.233	1086.025	45.43
18-12-2019	1030	1075	1025	1065	30100900	1083.3	1107.05	1105.567	1086.875	53.28
19-12-2019	1065	1090	1060	1080	36544200	1082.2	1105.35	1106.3	1087.725	55.84
20-12-2019	1080	1085	1065	1085	15222400	1081.1	1103.45	1107.367	1088.775	56.69
23-12-2019	1070	1085	1070	1070	5612600	1079.5	1102.15	1108.467	1089.6	53.36
26-12-2019	1070	1080	1055	1060	7543300	1077.7	1100.5	1109.533	1090.375	51.20
27-12-2019	1060	1075	1040	1045	13143700	1075.3	1099.15	1110.5	1091.125	48.06
30-12-2019	1040	1055	1035	1040	7974200	1073.4	1097.45	1111.433	1091.925	47.03
02-01-2020	1040	1050	1025	1025	8099700	1071.4	1095.45	1112.033	1092.675	43.97
03-01-2020	1030	1060	1025	1050	17901300	1069.3	1094.1	1112.367	1093.65	49.83
06-01-2020	1050	1050	1020	1020	15719600	1066.1	1092.3	1112.433	1094.4	43.89
07-01-2020	1020	1030	1005	1020	20064800	1062.6	1090.4	1113.033	1095.15	43.89
08-01-2020	1010	1020	1000	1015	29455400	1058.5	1088.55	1113.467	1095.775	42.91
09-01-2020	1020	1030	1010	1015	18919000	1055.3	1086.35	1113.7	1096.425	42.91
10-01-2020	1020	1040	1020	1035	11277100	1052.5	1084.3	1113.633	1096.925	48.30
13-01-2020	1035	1065	1035	1060	27721100	1050.5	1082.25	1113.7	1097.55	54.14
14-01-2020	1075	1075	1055	1065	25573000	1048.6	1080.3	1113.833	1098.225	55.23
15-01-2020	1070	1070	1020	1045	25454000	1047.3	1078.2	1113.633	1098.575	50.10
16-01-2020	1060	1060	1045	1050	12297700	1046.4	1076.5	1113.633	1098.675	51.32
17-01-2020	1055	1070	1045	1050	10323200	1046.3	1075.4	1113.8	1098.875	51.32
20-01-2020	1060	1060	1020	1025	5871300	1044.5	1074.5	1113.333	1098.825	44.97
21-01-2020	1025	1030	1000	1005	17186100	1042.3	1073.65	1112.433	1098.775	40.63
22-01-2020	1005	1020	965	975	21326700	1040	1072.55	1111.367	1098.675	35.16
23-01-2020	985	1005	980	990	16849000	1038.1	1071.5	1110.1	1098.625	39.54
24-01-2020	995	1000	980	990	10754000	1036.6	1070.9	1109.2	1098.15	39.54
27-01-2020	980	995	940	945	12848700	1034.1	1070.1	1108.333	1097.425	32.01
28-01-2020	945	965	920	960	13059900	1032.6	1069	1107.633	1096.725	36.36
29-01-2020	970	975	945	945	8592900	1031	1068	1106.467	1095.95	34.02
30-01-2020	945	950	910	915	10207300	1028	1066.7	1104.9	1095.075	29.87
31-01-2020	925	930	890	895	13185800	1023.8	1065.1	1103.1	1093.825	27.47
03-02-2020	880	890	865	870	39111200	1019.6	1062.9	1101.233	1092.525	24.78
04-02-2020	885	905	870	895	17608100	1016	1060.55	1099.667	1091.35	31.95
05-02-2020	900	920	895	900	24513400	1013	1058.5	1097.933	1090.275	33.31
06-02-2020	910	930	910	915	21401300	1010.5	1056.7	1096.4	1089.175	37.38
07-02-2020	920	925	915	920	11402500	1008.3	1055.2	1095.167	1087.975	38.72
10-02-2020	910	910	890	905	9658600	1006.2	1053.2	1093.9	1086.275	36.22
11-02-2020	910	915	895	915	4042000	1004.4	1050.95	1092.5	1084.925	39.05
12-02-2020	925	925	905	905	2135100	1003	1048.85	1090.633	1083.35	37.27
13-02-2020	915	915	880	885	5462600	1000.6	1046.45	1088.6	1081.85	33.93
14-02-2020	885	885	865	880	5490500	997.8	1044.4	1086.433	1080.6	33.13
17-02-2020	880	935	880	930	10337000	995.9	1043	1084.733	1079.575	46.65
18-02-2020	930	990	920	980	24158100	995.6	1042.2	1083.4	1078.775	56.19
19-02-2020	985	990	970	975	5156700	995.3	1041.15	1082.1	1078	55.13
20-02-2020	975	990	965	975	13628900	994.8	1040.45	1080.667	1077.575	55.13
21-02-2020	980	985	955	970	9184100	993	1039.6	1079.133	1077.225	53.95
24-02-2020	950	960	925	940	10407200	990.6	1038.4	1077.133	1076.825	47.38
25-02-2020	925	970	915	970	12930800	989.2	1037.65	1075.367	1076.425	53.48
26-02-2020	935	955	930	945	13348800	987.1	1036.45	1073.133	1075.825	48.44
27-02-2020	930	945	885	925	9949700	984.4	1035.05	1070.767	1075.15	44.81
28-02-2020	880	945	875	945	21155300	982.2	1033.85	1068.367	1074.425	48.93
02-03-2020	945	945	890	905	13570600	979.8	1031.9	1065.767	1073.875	42.15
03-03-2020	920	935	910	915	5533100	976.8	1030.05	1063.633	1073.375	44.23
04-03-2020	915	950	900	945	13215900	974.1	1028.15	1061.6	1073.25	50.04
05-03-2020	955	960	920	920	5447300	970.8	1025.95	1059.233	1073.225	45.76
06-03-2020	910	910	880	885	7746500	967.1	1023.3	1057.133	1073.125	40.54
09-03-2020	870	875	800	800	20401800	961.9	1019.8	1054.3	1072.625	31.21
10-03-2020	800	830	775	790	19651400	956.8	1016.05	1051.7	1072.075	30.33
11-03-2020	790	810	720	780	18342700	951.6	1012.5	1048.833	1071.475	29.43
12-03-2020	750	760	680	725	25343100	945.6	1008.5	1045.5	1070.425	25.04
13-03-2020	680	735	675	710	17844000	938.8	1004.05	1042.333	1068.975	23.99
16-03-2020	710	710	665	665	15943700	931.7	998.9	1038.767	1067.25	21.13
17-03-2020	650	665	620	620	11081300	923.7	993.15	1034.833	1065.7	18.72
18-03-2020	610	625	580	580	4405600	915	986.75	1030.7	1063.85	16.88
19-03-2020	540	570	540	540	605000	905.5	980.4	1026.067	1061.65	15.26
20-03-2020	530	555	505	555	50945800	895.9	974.2	1021.5	1059.2	18.42
23-03-2020	550	555	520	520	35911100	885.1	967.8	1016.533	1056.55	16.84
24-03-2020	505	525	484	484	18488700	873.48	961.04	1011.36	1053.745	15.38
26-03-2020	464	510	454	460	220264700	861.78	954.54	1006.06	1050.67	14.48
27-03-2020	480	545	462	482	212617000	850.42	948.41	1001.14	1047.83	19.15
30-03-2020	470	482	450	450	62055200	838.42	942.36	996.407	1044.955	17.64
31-03-2020	454	472	440	444	91223300	826.8	935.65	991.933	1041.7	17.37
01-04-2020	444	454	414	420	45201100	815.1	928.7	987.467	1038.1	16.27
02-04-2020	414	426	394	412	36181500	803.84	921.92	982.98	1034.485	15.91
03-04-2020	424	474	416	456	101549800	793.16	915.63	978.72	1030.865	25.68
06-04-2020	460	570	458	570	149979400	784.76	910.68	975.52	1028.09	43.87
07-04-2020	590	650	550	605	132405900	777.96	906.03	972.72	1025.74	48.07
08-04-2020	605	605	565	565	63504400	770.06	901.33	969.353	1023.24	44.01
09-04-2020	565	640	545	615	85985700	763.46	897.23	966.487	1020.715	49.72
13-04-2020	620	640	590	615	37617100	757.46	892.73	963.62	1018.04	49.72
14-04-2020	630	640	615	620	52614000	751.96	887.88	960.72	1015.315	50.31
15-04-2020	630	630	585	595	44704900	746.46	883.03	957.42	1012.54	47.33
16-04-2020	630	630	555	565	21854800	739.86	877.93	953.653	1009.715	43.97
17-04-2020	585	600	575	590	29538000	733.66	873.33	950.22	1006.865	47.33
20-04-2020	590	600	570	585	21283300	727.06	868.78	946.82	1004.065	46.72
21-04-2020	580	580	545	550	27699600	719.66	863.98	943.353	1001.29	42.63
22-04-2020	540	550	515	530	73985300	712.16	859.18	939.52	998.465	40.44
23-04-2020	540	555	510	515	73725900	704.16	854.28	935.353	995.415	38.84
24-04-2020	515	515	480	482	32351700	695.7	849.35	931.133	991.9	35.50
27-04-2020	484	505	460	492	54098500	687.84	844.22	926.913	988.41	37.26
28-04-2020	498	510	482	505	22200700	680.34	839.07	923.047	984.91	39.57
29-04-2020	510	535	505	505	42530000	671.84	833.87	919.28	981.51	39.57
30-04-2020	525	560	515	545	45263000	663.14	829.37	915.847	978.335	46.59
04-05-2020	530	530	515	515	20553000	653.94	824.62	912.08	975.06	42.59
05-05-2020	540	540	515	525	9393500	644.94	819.87	908.613	971.735	44.31
06-05-2020	535	535	520	520	6446200	635.94	814.47	905.047	968.335	43.60
08-05-2020	525	530	515	515	7375100	627.44	809.02	901.413	964.71	42.87
11-05-2020	520	540	520	530	23456900	618.64	803.92	897.98	961.185	45.81
12-05-2020	535	535	510	510	11997900	609.94	798.52	894.28	957.335	42.66
13-05-2020	510	510	494	496	16894800	601.36	792.88	890.487	953.415	40.56
14-05-2020	496	500	482	484	31503900	592.14	787.17	886.613	949.31	38.80
15-05-2020	484	494	476	476	21142500	583.56	781.68	882.453	945.215	37.62
18-05-2020	478	484	470	472	14745500	574.7	775.75	878.267	941.4	37.02
19-05-2020	478	496	478	494	30855800	565.68	769.89	873.993	937.62	42.48
20-05-2020	496	496	480	490	6753200	557.08	763.94	869.66	933.695	41.77
26-05-2020	490	525	486	525	39242600	549.88	758.49	865.493	930.32	49.69
27-05-2020	525	575	520	550	82240400	544.88	753.39	861.493	926.945	54.45
28-05-2020	560	565	545	545	31780100	539.98	748.39	857.36	923.77	53.36
29-05-2020	560	580	540	575	41047900	535.88	743.74	853.627	920.595	58.70
02-06-2020	585	615	580	605	34101400	533.48	739.54	850.16	917.495	63.23
03-06-2020	625	685	610	665	101925500	532.58	735.69	846.893	914.895	70.25
04-06-2020	685	695	650	660	115975900	532.48	732.09	843.427	912.195	69.07
05-06-2020	685	760	630	755	114039300	535.18	729.44	840.493	909.92	77.00
08-06-2020	775	810	760	770	54719600	538.98	726.99	837.493	907.77	77.96
09-06-2020	810	810	720	720	102166600	542.58	724.04	834.46	905.195	67.79
10-06-2020	725	730	670	680	109091100	545.08	720.49	831.16	902.395	60.94
11-06-2020	670	700	645	655	64199400	547.78	716.44	827.793	899.345	57.06
12-06-2020	630	690	615	685	79271900	551.8	712.64	824.627	896.47	60.33
15-06-2020	700	710	645	670	70786700	556	708.89	821.693	893.545	57.96
16-06-2020	690	720	685	710	68767100	560.56	705.49	819.127	890.995	62.22
17-06-2020	725	730	705	715	33079000	565.86	702.14	816.86	888.77	62.73
18-06-2020	715	735	700	730	65960000	571.58	699.19	814.293	886.845	64.29
19-06-2020	735	735	710	715	39376800	577.48	696.29	811.627	884.97	61.52
22-06-2020	715	715	685	690	26881700	583.04	693.44	808.96	882.995	57.11
23-06-2020	690	690	645	645	143769900	586.82	689.99	806.027	880.745	50.15
24-06-2020	645	665	635	645	70604600	588.32	686.54	803.227	878.72	50.15
25-06-2020	645	645	615	620	55205200	588.62	683.29	800.227	876.695	46.50
26-06-2020	625	645	625	630	28897800	589.92	679.99	797.527	874.495	48.12
29-06-2020	625	630	610	615	29924700	589.92	676.69	794.793	872.345	45.87
30-06-2020	625	640	605	610	30521600	589.82	673.64	791.76	870.17	45.11
01-07-2020	615	620	600	605	30284500	589.52	670.74	788.427	867.92	44.32
02-07-2020	610	645	605	645	68028500	590.52	668.49	785.527	865.695	51.62
03-07-2020	650	660	615	620	64822000	591.62	665.74	782.493	863.145	47.43
06-07-2020	635	635	610	615	35081700	592.12	662.89	779.593	860.695	46.62
07-07-2020	625	635	610	615	31941400	592.72	659.89	776.76	858.295	46.62
08-07-2020	615	645	610	640	55599700	594.52	657.09	774.16	856.145	51.45
09-07-2020	635	685	635	675	132327700	597.42	654.79	771.927	853.995	57.28
10-07-2020	675	675	650	650	47677800	600.12	652.14	769.56	851.545	52.44
13-07-2020	660	670	645	660	16813400	603.68	649.69	767.46	849.27	54.11
14-07-2020	660	665	645	645	15186300	606.74	647.29	765.06	846.87	51.20
15-07-2020	655	670	650	665	60102200	609.94	645.14	762.693	844.77	54.69
16-07-2020	670	680	655	655	35257900	612.94	642.39	760.227	842.695	52.66
17-07-2020	660	665	645	645	18408800	614.94	639.04	757.893	840.62	50.64
20-07-2020	645	655	620	625	26965500	617.14	635.54	755.46	838.345	46.77
21-07-2020	635	660	625	655	46118700	619.74	632.34	753.16	836.395	52.62
22-07-2020	660	665	640	645	30747400	622.24	629.09	750.393	834.345	50.62
23-07-2020	650	665	635	660	62364300	625.14	626.29	747.727	832.345	53.48
24-07-2020	660	660	640	645	28106500	627.44	623.04	745.093	830.345	50.34
27-07-2020	650	675	650	655	62572800	630.34	620.14	742.46	828.295	52.35
28-07-2020	665	675	655	665	26661500	633.72	617.54	739.827	826.295	54.33
29-07-2020	670	675	650	655	51575700	637.14	614.64	737.16	824.245	52.00
30-07-2020	655	665	645	655	21089900	640.72	612.14	734.693	822.02	52.00
03-08-2020	660	665	610	610	50639000	643.48	609.09	731.66	819.57	42.48
04-08-2020	615	645	570	645	34891000	646.5	606.09	728.76	817.12	50.13
05-08-2020	655	660	630	650	20931900	649.7	603.39	725.86	814.67	51.13
06-08-2020	655	660	645	645	11055000	652.1	600.99	723.027	812.145	50.05
07-08-2020	645	655	625	635	52666000	653.8	599.34	720.193	809.57	47.87
10-08-2020	645	650	630	635	28265200	655.6	597.79	717.46	806.92	47.87
11-08-2020	640	670	630	660	25161100	657.3	596.59	714.927	804.545	53.71
12-08-2020	680	700	640	680	65455100	658.8	596.14	712.627	802.32	57.79
13-08-2020	685	695	670	670	27785800	658.9	595.74	710.093	799.895	55.17
14-08-2020	675	680	655	665	17533800	659	595.74	707.727	797.32	53.86
18-08-2020	665	720	655	715	89483700	658.2	596.69	705.693	794.92	63.27
19-08-2020	725	730	695	710	59412000	657	597.99	703.66	792.37	61.91
24-08-2020	710	740	710	735	65365500	657.3	599.94	701.793	790.17	65.86
25-08-2020	745	780	740	770	98887000	659.1	602.09	700.027	788.145	70.48
26-08-2020	775	790	760	760	40220000	661.2	604.49	698.027	786.145	67.66
27-08-2020	760	785	760	770	42481400	662.9	607.35	696.06	784.195	69.00
28-08-2020	775	795	770	785	52259900	665.2	610.6	694.327	782.57	70.93
31-08-2020	790	810	740	770	98810400	666.4	613.48	692.46	780.945	66.46
01-09-2020	775	780	730	745	32086200	667	616.43	690.427	779.395	59.71
02-09-2020	750	765	745	750	26517800	667.4	619.49	688.593	777.57	60.57
03-09-2020	755	765	725	740	40274500	667.9	622.69	686.827	775.695	57.90
04-09-2020	730	755	720	740	21457400	668.9	625.97	685.26	773.945	57.90
07-09-2020	740	740	720	725	20607100	670.5	628.66	683.493	772.145	53.77
08-09-2020	725	735	720	725	8301600	672.1	630.21	681.727	770.445	53.77
09-09-2020	720	735	705	710	36517600	673.9	631.26	680.16	768.645	49.67
10-09-2020	690	690	665	665	27760300	674.6	632.26	678.193	766.795	39.84
11-09-2020	625	675	620	660	61349200	675.5	632.71	676.293	764.97	38.92
14-09-2020	675	700	675	695	22528700	677.2	633.51	674.827	763.12	47.99
15-09-2020	700	705	685	685	15352800	678.8	634.16	673.427	761.02	45.89
16-09-2020	685	690	650	660	16717600	679.1	634.81	672.027	758.92	41.06
17-09-2020	660	675	645	650	6962900	679.7	635.66	670.393	756.795	39.28
18-09-2020	650	690	645	675	24486300	680.9	636.51	668.893	754.92	45.63
21-09-2020	680	695	665	665	30486200	681.9	637.31	667.227	753.045	43.66
22-09-2020	655	670	630	660	9004100	682.3	638.41	665.493	751.195	42.67
23-09-2020	660	685	630	645	16892200	681.7	639.56	663.76	749.37	39.76
24-09-2020	635	640	620	625	11803000	681.2	640.66	661.827	747.47	36.21
25-09-2020	635	650	630	645	10614500	680.9	642.29	660.093	745.82	41.81
28-09-2020	655	680	640	675	26153500	681.5	644.12	658.693	744.17	49.03
29-09-2020	680	685	660	660	11709800	681.4	645.67	657.227	742.37	45.96
30-09-2020	650	650	640	645	9432300	681.2	647.07	655.327	740.47	43.05
01-10-2020	650	680	645	675	11075300	681.8	648.37	653.293	738.87	49.87
02-10-2020	675	690	660	665	14635400	682.6	649.87	651.227	737.245	47.82
05-10-2020	665	695	665	690	12766500	683.3	651.52	649.327	735.695	53.03
06-10-2020	710	715	690	695	18324900	684.3	653.27	647.493	733.87	54.02
07-10-2020	695	695	675	680	6512400	684.7	654.92	645.76	731.97	50.58
08-10-2020	690	700	680	685	6851200	685.5	656.47	643.86	730.195	51.68
09-10-2020	685	710	685	700	18646900	686.4	658.37	642.227	728.445	54.94
12-10-2020	715	730	715	720	26208700	687.5	660.61	640.86	726.745	58.92
13-10-2020	720	790	705	765	97323200	689.7	663.42	639.66	725.295	66.15
14-10-2020	765	775	745	760	27021100	691.8	666.26	638.693	723.97	64.79
15-10-2020	760	780	750	755	24794200	694.7	669.09	637.627	722.42	63.38
16-10-2020	755	775	745	775	39881500	697.3	671.9	636.493	720.895	66.51
19-10-2020	780	840	780	805	166269200	700.4	675.05	635.727	719.495	70.58
20-10-2020	800	805	785	785	25336200	703.2	677.65	635.06	718.07	64.92
21-10-2020	790	825	780	795	28981000	706.4	680.1	635.027	716.745	66.37
22-10-2020	795	830	790	830	40250000	710.3	682.95	635.293	715.67	70.91
23-10-2020	840	845	815	830	46855100	713.7	685.5	635.627	714.62	70.91
26-10-2020	835	845	820	820	41418400	716.5	687.65	636.26	713.595	67.88
27-10-2020	820	825	800	825	20035000	719.6	689.25	637.027	712.47	68.60
02-11-2020	815	825	800	815	22449600	722.6	690.8	638.027	711.445	65.42
03-11-2020	825	830	810	820	14618000	724.7	691.45	639.36	710.445	66.27
04-11-2020	820	830	780	785	17921900	726.2	691.6	640.727	709.295	56.00
05-11-2020	800	820	800	815	16127800	727.8	692.55	642.56	708.295	61.50
06-11-2020	825	845	805	840	63840000	729.2	694.15	644.46	707.32	65.39
09-11-2020	850	880	850	850	102700400	731	696.1	646.66	706.27	66.83
10-11-2020	890	920	885	905	66352200	733.7	698.3	649.467	705.47	73.40
11-11-2020	900	910	890	895	21459400	735.9	700.55	652.367	704.72	70.66
12-11-2020	890	890	855	865	22852900	737.8	702.1	654.92	703.795	63.06
13-11-2020	860	870	845	865	40946600	740.2	703.6	657.687	702.87	63.06
16-11-2020	875	905	875	900	39278100	743.2	705.3	660.727	702.245	67.75
17-11-2020	910	950	900	940	46999300	747.2	707.55	664.193	701.92	72.11
18-11-2020	940	940	900	915	30852900	750.7	709.8	667.547	701.62	66.10
19-11-2020	915	925	905	910	51525900	754.4	712.45	670.573	701.22	64.93
20-11-2020	925	930	890	895	36593900	757.8	714.95	672.74	700.745	61.43
23-11-2020	900	915	895	905	30179400	761.7	717.8	674.74	700.545	62.86
24-11-2020	910	925	905	915	31397900	766.7	720.65	677.073	700.32	64.30
25-11-2020	930	940	905	935	69863200	772.2	723.85	679.207	700.27	67.04
26-11-2020	935	980	925	975	63465900	777.8	727.5	681.607	700.57	71.72
27-11-2020	975	980	950	955	54714300	783.2	731	683.84	700.87	66.63
30-11-2020	965	970	890	925	66727400	788.5	733.8	686.04	701.145	59.77
01-12-2020	925	935	875	905	40484400	793.6	736.65	688.307	701.195	55.66
02-12-2020	905	940	905	935	65190800	798.8	739.85	690.607	701.37	60.09
03-12-2020	945	950	925	925	44621100	804	742.95	692.873	701.42	58.01
04-12-2020	925	930	905	910	20726600	809	745.65	695.273	701.37	54.94
07-12-2020	925	935	915	920	27624000	814.5	748.1	697.873	701.445	56.59
08-12-2020	920	925	885	890	50062500	819.8	750.5	700.373	701.32	50.60
10-12-2020	890	935	890	930	64902500	825.5	753.2	703.36	701.445	57.12
11-12-2020	935	945	910	915	35076900	830.3	755.9	706.18	701.595	54.23
14-12-2020	920	925	905	915	21924500	835.4	758.4	708.913	701.77	54.23
15-12-2020	915	920	875	880	145057800	840.1	760.65	711.413	701.52	47.69
16-12-2020	885	915	880	900	113369800	844.6	763.2	713.78	701.12	51.30
17-12-2020	910	960	905	960	146489800	850.5	766.55	716.747	701.045	60.18
18-12-2020	970	1080	970	1070	295458300	858.1	770.7	720.38	701.52	70.72
21-12-2020	1075	1085	1030	1055	57087500	865.3	774.8	723.947	701.945	68.08
22-12-2020	1040	1055	990	1005	73354600	871.8	778.25	727.213	702.27	60.01
23-12-2020	1010	1055	980	1040	69378300	878.9	782.2	730.613	702.62	63.29
28-12-2020	1050	1050	1010	1035	30955600	885.6	786	734.113	703.07	62.50
29-12-2020	1040	1045	1000	1015	17013600	891.5	789.5	737.573	703.52	59.32
30-12-2020	1015	1015	980	985	37068300	895.9	792.8	740.913	703.72	54.82
04-01-2021	980	1040	945	1035	44443100	901.4	796.6	744.64	704.37	60.24
05-01-2021	1035	1060	1015	1045	41964800	907.2	800.95	748.46	705.02	61.24
06-01-2021	1060	1060	990	1015	32250300	912	804.65	751.933	705.37	56.63
07-01-2021	1030	1030	1010	1025	16331600	916.4	808.4	755.5	705.895	57.77
08-01-2021	1030	1040	1010	1015	16248600	921	812.1	758.767	706.545	56.18
11-01-2021	1015	1035	1005	1025	39708200	925.6	816	761.933	707.67	57.44
12-01-2021	1040	1115	1030	1080	97625300	930.6	820.45	765.5	709.12	63.65
13-01-2021	1105	1110	1045	1080	42648800	935.6	824.65	768.867	710.62	63.65
14-01-2021	1080	1085	1060	1070	11427500	940.6	828.55	771.967	712.345	61.75
15-01-2021	1050	1090	1050	1075	36281000	945.6	832.6	774.7	714.17	62.35
18-01-2021	1075	1115	1060	1105	54232500	951.4	837	777.667	716.37	65.84
19-01-2021	1115	1130	1030	1030	68653500	955.6	840.15	779.5	718.42	52.69
20-01-2021	1035	1100	990	1085	41568600	961.6	843.9	781.6	720.945	59.14
21-01-2021	1095	1110	1050	1060	25581000	966.5	847.15	783.867	723.545	55.44
22-01-2021	1060	1060	1010	1020	39399500	970.1	849.65	786.133	725.87	50.05
25-01-2021	1020	1020	955	985	36326200	972.8	851.9	788.333	728.195	45.85
26-01-2021	985	1000	935	945	53810000	973.6	853.65	790.067	730.5	41.56
27-01-2021	945	960	890	940	40945400	974.5	855.2	791.867	732.9	41.04
28-01-2021	920	950	890	920	33717100	975.6	856.7	793.267	735.09	38.95
29-01-2021	920	955	885	900	41960700	976.3	858.25	794.5	737.34	36.93
01-02-2021	900	1030	890	1000	45893000	978.3	860.75	796.3	740.12	50.72
02-02-2021	1000	1010	950	955	22217700	978.6	862.9	797.9	742.795	45.86
03-02-2021	960	975	950	950	23490800	979.3	865	799.633	745.485	45.34
04-02-2021	945	965	925	960	26655600	980.3	867.35	801.733	748.005	46.64
05-02-2021	970	1035	945	1030	46126000	983	870.4	804.3	750.305	54.77
08-02-2021	1040	1080	1030	1070	41499300	986.3	874	807.3	752.63	58.64
09-02-2021	1075	1075	1015	1025	20942200	988.5	877.6	809.933	754.93	53.13
10-02-2021	1025	1035	1010	1035	20084700	990.5	881.35	812.733	757.03	54.16
11-02-2021	1035	1060	1030	1055	17567100	992.1	884.95	815.7	759.23	56.23
15-02-2021	1065	1095	1050	1090	36476800	994.8	889	818.933	761.58	59.67
16-02-2021	1100	1130	1085	1095	39290600	998.2	893.35	821.933	764.08	60.15
17-02-2021	1090	1110	1080	1085	65441000	1001.8	897.7	825.033	766.68	58.65
18-02-2021	1085	1150	1075	1120	65480600	1005.5	902.15	828.4	769.33	62.22
19-02-2021	1125	1185	1125	1175	99285100	1010.5	907.25	832.133	772.28	67.04
22-02-2021	1180	1190	1145	1155	47411300	1015.4	912.2	835.567	775.305	63.85
23-02-2021	1155	1160	1120	1140	23332200	1019.8	917.15	838.667	778.355	61.49
24-02-2021	1150	1175	1125	1150	25225100	1025	922.4	842	781.53	62.48
25-02-2021	1170	1170	1150	1155	18989200	1029.5	927.5	845.3	784.895	63.00
26-02-2021	1100	1155	1085	1155	35843700	1034.3	932.3	848.7	788.21	63.00
01-03-2021	1145	1350	1120	1230	162048000	1040.6	938	852.467	791.835	70.14
02-03-2021	1245	1260	1185	1190	51373000	1046.8	943.45	856.033	795.26	63.14
03-03-2021	1190	1215	1155	1170	27494800	1052.2	948.4	859.533	798.385	59.92
04-03-2021	1170	1175	1125	1160	46692800	1056.2	953.35	863.1	801.61	58.32
05-03-2021	1145	1165	1115	1130	41568100	1057.4	957.75	866.267	804.635	53.69
08-03-2021	1140	1195	1135	1160	42519800	1059.5	962.4	869.7	807.835	57.34
09-03-2021	1160	1170	1130	1140	26506100	1062.2	967	872.9	810.96	54.27
10-03-2021	1130	1210	1130	1200	73179400	1065.4	972.15	876.6	814.31	61.01
12-03-2021	1240	1240	1205	1205	35312000	1068.8	977.2	880.267	817.785	61.52
15-03-2021	1205	1215	1180	1190	18836800	1072.3	981.9	883.767	821.255	59.03
16-03-2021	1190	1200	1170	1190	15951700	1076.4	986.15	887.333	824.785	59.03
17-03-2021	1200	1205	1175	1185	11960900	1079.4	990.4	890.867	828.33	58.12
18-03-2021	1190	1220	1190	1195	18086300	1082.4	994.8	894.767	831.945	59.47
19-03-2021	1195	1200	1180	1180	9602400	1085.7	998.85	898.333	835.375	56.53
22-03-2021	1195	1200	1150	1160	11724600	1088.4	1002.4	901.733	838.725	52.79
23-03-2021	1150	1165	1090	1105	19827400	1090.2	1005.6	904.8	841.625	44.14
24-03-2021	1100	1120	1060	1110	26548800	1091.9	1008.75	907.967	844.425	45.02
25-03-2021	1115	1125	1065	1110	20278500	1092.5	1011.55	911.133	847.25	45.02
26-03-2021	1115	1175	1085	1155	35459200	1094	1014.8	914.433	850.15	52.80
29-03-2021	1165	1200	1165	1185	30441000	1096.3	1018.45	917.8	853.05	57.15
30-03-2021	1170	1180	1105	1125	26714400	1097.3	1021.45	920.833	855.35	47.68
31-03-2021	1105	1120	1050	1095	43699800	1097.1	1024.25	923.7	857.525	43.78
01-04-2021	1105	1140	1075	1140	30117500	1099.3	1027.45	926.533	859.45	50.35
05-04-2021	1145	1145	1110	1135	11685900	1100.3	1030.95	929.367	861.275	49.65
06-04-2021	1120	1160	1120	1155	10107400	1102.2	1034.35	932.167	863.45	52.48
07-04-2021	1165	1165	1135	1150	14552500	1104.8	1037.45	934.7	865.8	51.70
08-04-2021	1150	1160	1145	1155	11185800	1108.2	1040.5	937.333	868.3	52.46
09-04-2021	1150	1175	1150	1150	30569400	1112.3	1042.95	939.867	870.625	51.58
12-04-2021	1145	1145	1070	1070	38318900	1114.9	1044.7	941.767	872.625	40.06
13-04-2021	1070	1090	1035	1070	23500400	1117.9	1046.75	943.767	874.425	40.06
14-04-2021	1085	1125	1070	1115	19764300	1122.2	1049.25	946.233	876.425	47.68
15-04-2021	1135	1160	1115	1150	24974400	1125.2	1051.75	948.9	878.525	52.72
16-04-2021	1160	1175	1150	1150	25790000	1129.1	1053.85	951.633	880.7	52.72
19-04-2021	1150	1155	1135	1140	5996200	1132.9	1056.1	954.3	882.95	51.09
20-04-2021	1150	1210	1140	1180	52848700	1137.3	1058.8	957.333	885.625	56.84
21-04-2021	1175	1210	1140	1145	48245000	1139.6	1061.3	960.133	888.125	51.17
22-04-2021	1150	1160	1105	1115	36462600	1140.5	1063.4	962.833	890.6	46.86
23-04-2021	1115	1125	1085	1120	25866100	1142.4	1065.45	965.867	893.05	47.65
26-04-2021	1125	1155	1115	1130	23231800	1144.3	1067.4	969	895.625	49.28
27-04-2021	1130	1170	1120	1155	25730000	1146.3	1069.2	972.067	898.35	53.20
28-04-2021	1140	1165	1140	1160	12103600	1147.7	1071.25	975.233	901.125	53.96
29-04-2021	1160	1165	1140	1145	13368500	1148.7	1073.45	978.467	903.625	51.25
30-04-2021	1155	1165	1140	1140	13558400	1149.8	1075.8	981.733	906.225	50.35
03-05-2021	1150	1160	1130	1150	16207300	1150.4	1077.95	984.9	908.9	52.17
04-05-2021	1150	1160	1145	1155	12126200	1150	1080.25	988.167	911.6	53.10
05-05-2021	1150	1160	1130	1135	8668500	1149.6	1082.5	991.333	914.075	49.00
06-05-2021	1145	1150	1115	1125	6552900	1149.3	1084.55	994.533	916.325	47.05
07-05-2021	1125	1135	1110	1110	7474000	1148.5	1086.75	997.767	918.625	44.20
10-05-2021	1125	1165	1120	1160	13728400	1148.6	1089.05	1001.2	921.125	54.16
11-05-2021	1150	1190	1135	1165	24311700	1148.8	1091.55	1004.467	923.725	55.02
17-05-2021	1175	1180	1100	1105	15330400	1146.3	1093.45	1007.433	925.925	44.24
18-05-2021	1120	1135	1085	1125	10403000	1145	1095.9	1010.633	928.275	47.91
19-05-2021	1120	1125	1100	1100	7713600	1143.6	1097.9	1013.467	930.55	44.01
20-05-2021	1090	1100	1065	1095	15443500	1142.3	1099.25	1016.333	932.9	43.26
21-05-2021	1100	1100	1060	1070	11696400	1141.1	1099.25	1018.867	934.975	39.59
24-05-2021	1080	1090	1065	1065	3790200	1139.2	1099.35	1021.333	937.075	38.88
25-05-2021	1075	1095	1065	1085	6545900	1138.1	1100.15	1024.033	939.2	43.26
27-05-2021	1085	1110	1065	1070	21549400	1135.5	1100.45	1026.6	941.325	40.89
28-05-2021	1075	1080	1065	1065	6860200	1132.7	1100.75	1029.033	943.375	40.11
31-05-2021	1065	1085	1065	1075	12978300	1130.4	1101.35	1031.4	945.425	42.49
02-06-2021	1080	1110	1080	1100	22460800	1128.6	1102.5	1033.633	947.65	48.07
03-06-2021	1100	1110	1085	1095	22842300	1126.8	1103.1	1035.867	949.85	47.08
04-06-2021	1095	1095	1055	1060	18098700	1124.1	1103.25	1037.9	952.1	40.80
07-06-2021	1065	1075	1020	1025	20931000	1121	1103.35	1039.567	954	35.67
08-06-2021	1030	1045	1015	1030	15389800	1118.4	1103.4	1041.067	955.9	36.89
09-06-2021	1040	1040	1000	1015	16900800	1116.6	1103.4	1042.6	957.75	34.76
10-06-2021	1020	1040	1010	1015	15027900	1114.7	1103.3	1044.067	959.65	34.76
11-06-2021	1015	1030	990	995	35097600	1112.4	1102.45	1045.167	961.45	31.91
14-06-2021	995	1015	980	990	75412000	1109.1	1101.55	1046.233	963.1	31.22
15-06-2021	990	995	960	985	48206200	1105.1	1100.7	1047.333	964.625	30.51
16-06-2021	985	1010	970	1000	17390700	1102.6	1099.95	1048.5	966.275	35.26
17-06-2021	995	995	945	955	45902100	1099.8	1098.45	1049.433	967.725	28.88
18-06-2021	955	955	895	920	63278100	1095.4	1097.35	1050.1	968.75	25.08
21-06-2021	885	900	860	890	66898200	1090.5	1095.4	1050.8	969.65	22.36
22-06-2021	910	955	900	950	49284600	1086.4	1094.3	1051.7	970.725	37.05
23-06-2021	950	960	905	910	25961500	1081.6	1093.2	1052.167	971.425	32.62
24-06-2021	910	925	895	920	14583800	1076.9	1092.55	1052.633	972.225	34.72
25-06-2021	930	930	885	895	15830000	1071.8	1092.05	1052.567	972.85	32.03
28-06-2021	900	910	875	885	11381300	1068.1	1091.5	1052.5	973.35	31.00
29-06-2021	875	905	875	890	11724000	1064.5	1091.2	1052.667	973.95	32.18
30-06-2021	890	945	880	930	29713700	1060.8	1091.5	1053.1	974.875	40.88
01-07-2021	940	945	885	900	14848200	1055.8	1090.5	1053.1	975.625	37.04
02-07-2021	900	950	900	930	26084400	1051.4	1090.25	1053.033	976.575	42.83
05-07-2021	930	950	920	930	12787800	1047.2	1090.05	1053.133	977.525	42.83
06-07-2021	930	980	930	970	22210200	1043	1090.15	1053.533	978.75	49.94
07-07-2021	970	1000	955	970	29620000	1039.5	1089.55	1054.033	979.975	49.94
08-07-2021	970	980	950	960	13664700	1036.4	1088.45	1054.4	981.225	48.20
09-07-2021	940	955	940	945	7478400	1032.9	1087.65	1054.6	982.625	45.63
12-07-2021	960	975	945	955	20323100	1029.4	1086.85	1054.733	984.1	47.64
13-07-2021	960	960	890	900	29689900	1024.3	1085.3	1054.233	985.125	39.11
14-07-2021	910	910	860	875	31044900	1018.6	1083.15	1053.7	986.075	35.96
15-07-2021	885	905	870	900	34080000	1013.7	1081.2	1053.533	987.275	41.07
16-07-2021	905	960	905	940	39408500	1009.7	1079.75	1053.767	988.725	48.20
19-07-2021	950	955	930	930	11454000	1005.3	1077.85	1053.733	990	46.68
21-07-2021	930	975	920	930	29499600	1000.8	1075.4	1053.767	991.325	46.68
22-07-2021	940	990	940	970	57014000	997.5	1073.55	1054.167	992.875	53.48
23-07-2021	980	985	945	955	18541900	994.1	1071.7	1054.4	994.425	50.86
26-07-2021	960	965	925	930	8743800	990.5	1069.5	1054.667	995.95	46.75
27-07-2021	900	920	870	880	72417900	984.9	1066.75	1054.333	997.125	39.81
28-07-2021	885	890	850	855	32384400	978.7	1063.75	1053.933	998.025	36.87
29-07-2021	860	890	855	890	27535500	974.4	1060.35	1053.767	999.175	43.20
30-07-2021	890	895	855	865	27689700	969.2	1057.1	1053.667	1000.275	40.11
02-08-2021	915	915	860	885	22757800	964.9	1054.25	1053.567	1001.325	43.59
03-08-2021	885	890	865	870	13404400	960.4	1051.35	1052.967	1002.35	41.64
04-08-2021	870	880	860	875	19242800	956.5	1048.8	1051.667	1003.275	42.56
05-08-2021	880	890	860	860	36283700	952.4	1045.8	1050.367	1004.1	40.49
06-08-2021	860	875	840	860	20458200	947.9	1043	1049.4	1005	40.49
09-08-2021	850	865	830	840	18777800	943.3	1039.4	1048.067	1005.775	37.65
10-08-2021	845	855	825	835	12711100	938.7	1035.7	1046.733	1006.45	36.96
12-08-2021	835	850	825	835	14074900	933.9	1032.15	1045.533	1007.025	36.96
13-08-2021	835	845	820	820	20485500	928.3	1028.45	1044.433	1007.3	34.72
16-08-2021	825	840	815	830	18674400	923	1024.9	1043.067	1007.65	37.44
18-08-2021	830	910	825	900	90509000	919.8	1021.95	1042.1	1008.375	52.38
19-08-2021	900	910	845	860	34051700	916.5	1018.75	1041.067	1008.8	45.67
20-08-2021	860	865	825	840	30939200	912.7	1015.55	1039.833	1008.975	42.72
23-08-2021	840	885	835	865	37268700	909.7	1013.15	1038.833	1009.375	47.30
24-08-2021	875	885	840	845	20487400	906.3	1010.5	1037.633	1009.625	44.25
25-08-2021	860	870	845	860	32536500	903.6	1008	1036.167	1009.775	47.01
26-08-2021	880	880	840	845	8081800	900.7	1004.9	1034.6	1009.85	44.63
27-08-2021	850	855	825	835	16951400	897.7	1001.4	1033.033	1009.925	43.07
30-08-2021	840	875	840	870	24270200	895.1	998.85	1031.667	1010.15	49.71
31-08-2021	875	885	855	875	27977200	893.5	996.65	1030.133	1010.45	50.60
01-09-2021	880	895	875	880	17560700	892.7	994.05	1029.133	1010.75	51.52
02-09-2021	870	890	860	870	8997500	892.3	991.4	1027.7	1011.175	49.53
03-09-2021	875	920	875	915	36960000	891.6	989	1026.733	1011.675	57.48
06-09-2021	920	955	900	950	34177000	892.4	987	1026.267	1012.225	62.44
07-09-2021	940	995	930	985	55653200	893.7	985.3	1026.267	1012.9	66.63
08-09-2021	985	1000	945	950	24134100	894.8	983.3	1026.3	1013.125	59.48
09-09-2021	950	980	940	970	27752700	896.5	982.3	1026.5	1013.5	61.99
10-09-2021	975	985	960	975	11726500	898.2	981.35	1026.867	1014.05	62.61
13-09-2021	975	985	945	965	21105400	898.9	979.85	1027.3	1014.55	60.48
14-09-2021	965	990	965	975	19115900	900.4	978.1	1027.133	1014.925	61.88
15-09-2021	975	1005	965	990	41720600	901.6	976.5	1027.367	1015.175	63.94
16-09-2021	1000	1000	950	950	29158400	902	974.6	1027.367	1015.35	55.34
17-09-2021	950	955	905	905	42276600	900.7	971.85	1027	1015.325	47.58
20-09-2021	905	925	895	900	22887600	899.3	969.4	1026.133	1015.35	46.80
21-09-2021	900	940	880	905	37439900	898.2	967.3	1025.033	1015.35	47.73
22-09-2021	910	940	910	930	22649300	897.9	965.4	1024.4	1015.425	52.22
23-09-2021	930	940	900	905	18122600	896.9	963.15	1023.533	1015.275	47.80
24-09-2021	910	915	890	895	17696300	896.8	960.55	1022.467	1014.875	46.11
27-09-2021	905	905	885	895	32857600	897.2	957.9	1021.167	1014.575	46.11
28-09-2021	895	905	885	890	21475100	897	955.35	1019.8	1014.4	45.19
29-09-2021	890	895	865	885	47195700	895.9	952.8	1018.467	1014.3	44.24
30-09-2021	895	940	885	935	48413200	896	950.65	1017.233	1014.3	54.56
01-10-2021	935	965	920	950	65596900	896.4	948.6	1015.733	1014.425	57.12
04-10-2021	955	1045	950	1035	121823600	897.7	947.6	1014.933	1015.05	68.10
05-10-2021	1045	1065	995	1055	108108600	899.7	946.9	1014.367	1015.725	70.05
06-10-2021	1055	1070	1035	1045	63012500	902	946.25	1013.667	1016.5	67.82
07-10-2021	1045	1055	1010	1030	39331500	905	944.95	1012.833	1017	64.51
08-10-2021	1030	1070	1030	1050	41960700	908.9	943.8	1012.133	1017.675	66.83
11-10-2021	1055	1070	1025	1030	40255200	911.7	943.05	1010.8	1018.25	62.43
12-10-2021	1030	1075	1020	1055	106368600	915.5	942.35	1009.9	1019.125	65.49
13-10-2021	1070	1080	1055	1070	99945500	919.2	942.05	1009.233	1019.975	67.22
14-10-2021	1070	1110	1070	1100	67702000	923.8	942.1	1008.833	1020.675	70.41
15-10-2021	1100	1135	1090	1130	32165600	928.9	942.7	1008.833	1020.975	73.21
18-10-2021	1130	1145	1105	1120	35628900	934.1	943.25	1008.567	1021.3	70.80
19-10-2021	1120	1125	1090	1095	26713000	938.8	943.35	1008.267	1021.75	65.04
21-10-2021	1100	1140	1045	1075	50256300	943.5	943.4	1007.433	1021.925	60.78
22-10-2021	1075	1135	1060	1120	42030900	949.2	943.95	1006.867	1022.35	66.15
25-10-2021	1120	1140	1075	1085	32223700	954.2	944.05	1006.167	1022.7	59.34
26-10-2021	1085	1105	1085	1105	19426000	959.9	944.1	1005.6	1023.3	61.76
27-10-2021	1105	1110	1065	1075	27622400	964.8	943.9	1004.867	1023.5	56.34
28-10-2021	1075	1085	1040	1085	54925300	968.5	944.15	1004.133	1023.7	57.67
29-10-2021	1085	1100	1060	1075	31594200	972.8	944.65	1003.433	1024	55.84
01-11-2021	1075	1100	1055	1060	29425200	977.2	944.95	1002.767	1024.175	53.10
02-11-2021	1055	1075	1040	1040	28324500	980.7	945.2	1002.333	1024.3	49.62
03-11-2021	1040	1095	1040	1085	20887000	985.5	945.9	1002.167	1024.6	56.53
04-11-2021	1090	1115	1085	1085	22870200	990	946.8	1002	1024.625	56.53
05-11-2021	1085	1095	1070	1085	16925900	994.8	947.75	1001.533	1024.65	56.53
08-11-2021	1090	1105	1075	1095	21155300	1000	948.85	1000.933	1024.775	58.13
09-11-2021	1095	1135	1090	1120	42668400	1005	950.05	1000.9	1025	61.89
10-11-2021	1125	1135	1110	1115	17234300	1009.8	951.65	1001.033	1025.05	60.72
11-11-2021	1115	1130	1110	1125	17893800	1014.7	953.7	1000.933	1025.525	62.26
12-11-2021	1130	1155	1115	1115	38230500	1019.6	955.95	1000.8	1025.675	59.73
15-11-2021	1120	1130	1080	1090	13249700	1023.1	957.35	1000.367	1025.825	53.85
16-11-2021	1095	1145	1090	1140	21238000	1026.9	959.65	1000.3	1026.425	61.93
17-11-2021	1150	1200	1145	1180	62838500	1030.8	962.25	1000.467	1027.4	66.92
18-11-2021	1185	1190	1140	1145	32469400	1034.7	964.75	1000.433	1028.4	59.56
19-11-2021	1145	1165	1140	1160	14847300	1038.5	967.5	1001.033	1029.5	61.51
22-11-2021	1160	1180	1150	1170	19266500	1042.4	970.3	1001.7	1030.75	62.80
23-11-2021	1170	1180	1150	1175	19304400	1046.6	972.75	1002.1	1032.125	63.46
24-11-2021	1180	1185	1140	1140	25522500	1049.9	975.15	1002.033	1032.825	55.98
25-11-2021	1150	1150	1085	1085	47736700	1051.8	976.7	1001.6	1033.475	46.67
26-11-2021	1080	1095	1025	1035	73841900	1053.5	977.75	1000.9	1033.9	40.14
29-11-2021	1030	1070	1025	1050	51959600	1056.4	978.55	1000.033	1034.35	42.73
30-11-2021	1055	1070	1035	1050	27903100	1059.4	979.35	999.4	1034.45	42.73
01-12-2021	1050	1050	1000	1020	49181400	1061.7	979.95	998.767	1034.2	38.83
02-12-2021	1020	1035	1000	1020	34851100	1063.5	980.7	998.1	1034.175	38.83
03-12-2021	1030	1060	1020	1040	36659100	1066.2	981.55	997.5	1034.2	42.86
06-12-2021	1040	1060	1035	1035	35727500	1069	982.9	996.7	1034.1	42.11
07-12-2021	1045	1070	1040	1070	30152800	1072.5	984.85	996.1	1034	48.84
08-12-2021	1080	1085	1065	1065	29393600	1076	986.5	995.567	1033.85	47.98
09-12-2021	1065	1075	1055	1060	22008000	1079.5	987.7	995.033	1033.725	47.09
10-12-2021	1060	1075	1045	1055	27976500	1081.9	988.95	994.4	1033.4	46.17
13-12-2021	1060	1080	1050	1055	17638600	1084	990.2	993.733	1032.8	46.17
14-12-2021	1050	1055	1025	1030	14711700	1083.9	990.8	993.033	1032.175	41.46
15-12-2021	1030	1040	1015	1015	14991600	1083.1	991.4	992.3	1031.55	38.89
16-12-2021	1015	1030	975	1000	43367000	1082.2	992.1	991.567	1030.8	36.47
17-12-2021	1000	1005	980	980	15709100	1081.2	993.1	990.367	1029.925	33.47
20-12-2021	980	995	965	995	32696200	1080.1	994.5	989.233	1029.125	37.61
21-12-2021	1000	1010	990	995	14851300	1079.4	995.55	988.5	1027.95	37.61
22-12-2021	1005	1015	985	990	16925900	1078.1	996.8	987.6	1026.95	36.73
23-12-2021	990	1005	980	990	11873600	1076.5	997.85	986.867	1026.05	36.73
24-12-2021	995	1005	990	995	10349300	1074.4	999.1	986.2	1025.225	38.41
27-12-2021	1005	1005	990	990	5837800	1071.6	1000.25	985.667	1024.525	37.34
28-12-2021	995	1010	975	985	18607300	1068.9	1001.5	985.133	1023.65	36.25
29-12-2021	995	995	965	975	11972400	1066.5	1002.65	984.4	1022.825	34.12
30-12-2021	975	985	965	970	10806500	1064.4	1003.95	983.733	1021.675	33.07
03-01-2022	975	1000	970	995	12296200	1061.9	1005.55	983.267	1020.625	42.58
04-01-2022	1000	1035	995	1010	27472500	1060.4	1007.3	982.833	1019.725	47.41
05-01-2022	1020	1020	975	975	25474700	1057.8	1008.85	982	1018.65	39.14
06-01-2022	975	990	940	955	30444000	1055.4	1010.1	981.067	1017.5	35.34
07-01-2022	960	970	940	950	30514200	1052.7	1010.6	980.333	1016.275	34.44
10-01-2022	955	970	950	955	20365900	1050.3	1011.55	979.867	1015.15	36.19
11-01-2022	955	970	940	940	21551800	1047.9	1012.55	979.267	1014.05	33.32
12-01-2022	955	955	920	930	17405000	1045.7	1013.2	978.7	1013.175	31.53
13-01-2022	930	950	920	940	25166500	1042.8	1014.15	978.2	1012.325	35.28
14-01-2022	940	950	930	945	7174700	1040	1015	977.867	1011.5	37.14
17-01-2022	945	955	920	925	17334800	1036.8	1015.8	977.433	1010.35	33.05
18-01-2022	930	940	905	930	12352000	1033.5	1016.75	977.067	1009.075	34.98
19-01-2022	950	950	915	920	7404300	1029.5	1017.25	976.533	1008.05	32.94
20-01-2022	920	935	910	910	10388300	1025.4	1017.6	976.233	1007.125	30.99
21-01-2022	910	945	905	935	19217700	1021.6	1018.15	976.333	1006.1	40.46
24-01-2022	935	940	920	935	18862800	1018	1018.8	976.633	1005.1	40.46
25-01-2022	940	940	915	925	28277900	1014.7	1018.9	976.467	1003.95	38.04
26-01-2022	935	950	880	885	32068600	1009.6	1018.25	976.3	1002.625	30.24
27-01-2022	890	890	860	865	19424100	1003.3	1017.05	975.933	1001.175	27.24
28-01-2022	865	885	865	880	12896300	998	1016.35	975.833	999.825	32.65
31-01-2022	885	895	875	875	7384000	992.3	1015.4	975.767	998.85	31.80
02-02-2022	880	910	875	895	13419100	986.8	1014.6	975.8	997.975	38.66
03-02-2022	900	955	900	950	34144100	982.3	1014.45	975.933	997.15	52.75
04-02-2022	950	960	940	945	23906200	978.4	1014.15	976.233	996.125	51.59
07-02-2022	945	970	930	945	25790600	975.6	1013.7	976.333	995.1	51.59
08-02-2022	950	960	945	955	12173300	974	1013.75	976.5	994.175	53.94
09-02-2022	955	960	935	940	13409000	971.8	1014.1	976.3	992.975	50.02
10-02-2022	940	965	935	945	10181000	969.7	1014.55	976.133	991.975	51.29
11-02-2022	940	965	940	960	18101700	968.5	1015.1	976.133	991.2	54.99
14-02-2022	960	965	935	950	14284400	967.1	1015.3	976.167	990.35	52.15
15-02-2022	950	965	940	955	14143500	965.4	1015.8	976.167	989.475	53.44
16-02-2022	960	990	955	975	36543000	964.2	1016.6	976.667	988.575	58.31
17-02-2022	980	990	965	975	21082400	962.3	1017.4	977.333	987.65	58.31
18-02-2022	990	1010	970	1010	30032900	961.2	1018.6	978.067	986.975	65.60
21-02-2022	1010	1020	980	980	18375800	959.6	1019.55	978.333	986.175	56.48
22-02-2022	980	990	940	950	21773900	957.5	1019.7	978.467	985.175	49.12
23-02-2022	955	965	940	955	20534200	955.5	1019.75	978.633	984.175	50.29
24-02-2022	960	960	900	915	61163600	953.2	1018.55	978.267	983.075	42.02
25-02-2022	930	950	905	925	51699800	951.4	1017.25	978.067	982.075	44.48
01-03-2022	925	945	910	910	23503400	949.6	1015.9	977.933	981.075	41.63
02-03-2022	910	925	900	910	26071200	948.2	1014.7	978.133	979.825	41.63
04-03-2022	910	930	910	920	23418100	946.7	1013.4	978.567	978.6	44.38
07-03-2022	920	920	890	895	19174600	944.7	1012.05	978.6	977.55	39.38
08-03-2022	900	1000	890	990	72294900	944.7	1011.4	979.433	976.875	58.52
09-03-2022	1015	1070	990	1055	103392600	946	1011.25	980.567	976.65	66.35
10-03-2022	1055	1075	1020	1055	30709500	947.2	1010.8	981.8	976.45	66.35
11-03-2022	1055	1070	1025	1065	18682100	948.7	1010.15	983.067	976.425	67.45
14-03-2022	1070	1080	1035	1050	32612700	950	1009.45	984.333	976.35	64.07
15-03-2022	1045	1065	1015	1045	25915500	951.4	1008.95	985.567	976.15	62.94
16-03-2022	1040	1060	1020	1045	21260000	952.9	1008.65	986.933	976.025	62.94
17-03-2022	1055	1080	1040	1070	26096900	954.4	1008.15	988.5	976.05	66.38
18-03-2022	1080	1080	1030	1040	16951600	955	1007.7	989.867	975.875	59.28
21-03-2022	1035	1075	1035	1065	12293000	956.8	1007.3	991.5	975.7	62.85
22-03-2022	1080	1095	1060	1060	26475500	958.9	1007.15	993.033	975.525	61.68
23-03-2022	1065	1090	1065	1080	24705200	961.5	1007.1	994.233	975.625	64.51
24-03-2022	1090	1130	1055	1120	51824000	964.8	1007.55	995.967	976.1	69.39
25-03-2022	1140	1140	1075	1080	40474000	967.6	1007.75	997.567	976.35	60.45
28-03-2022	1080	1095	1055	1060	25974500	970.2	1007.95	998.867	976.575	56.53
29-03-2022	1065	1095	1065	1085	28589700	973.1	1007.95	1000.467	976.925	60.02
30-03-2022	1100	1100	1055	1055	18665800	975.3	1007.65	1001.767	977.225	54.37
31-03-2022	1065	1065	1035	1050	31400600	977.8	1007.3	1003.133	977.525	53.47
01-04-2022	1040	1060	1030	1055	41658400	980.3	1006.9	1004.6	977.875	54.29
04-04-2022	1050	1060	1025	1045	29407600	982.8	1006.15	1005.767	978.1	52.31
05-04-2022	1045	1060	1030	1035	24178400	985.3	1005.35	1006.833	978.5	50.33
06-04-2022	1035	1045	990	990	101873500	986.4	1004	1007.567	978.85	42.55
07-04-2022	980	1005	980	990	28282500	987.5	1002.75	1008.367	979.35	42.55
08-04-2022	1000	1015	980	990	43254400	988.8	1001.75	1008.867	979.55	42.55
11-04-2022	1000	1010	955	960	48667000	990.3	999.95	1008.933	979.8	37.69
12-04-2022	955	990	950	975	33538300	992.5	997.9	1008.867	980.075	41.30
13-04-2022	985	995	960	985	36920000	994.6	996.3	1009.1	980.525	43.64
14-04-2022	980	990	960	965	42368800	996.4	994.35	1009.067	980.925	40.19
18-04-2022	975	1035	970	1015	59481800	998.8	992.8	1009.333	981.55	50.69
19-04-2022	1030	1040	1010	1025	17087300	1000.3	991.3	1009.733	982.025	52.49
20-04-2022	1005	1045	1000	1035	33264400	1002.1	990.25	1010.133	982.7	54.29
21-04-2022	1040	1055	1025	1035	47514200	1003.9	989.75	1010.433	983.225	54.29
22-04-2022	1010	1040	1010	1030	44035800	1005.4	989.7	1010.967	983.725	53.12
25-04-2022	1025	1035	1005	1025	30992800	1007.1	989.45	1011.767	984	51.92
26-04-2022	1035	1070	1020	1055	36907100	1009.3	989.5	1012.8	984.425	58.04
27-04-2022	1060	1065	1020	1035	21842500	1010.8	989.65	1013.667	984.8	53.18
28-04-2022	1030	1070	1020	1065	35218400	1013.1	990.1	1014.567	985.4	58.76
09-05-2022	1070	1070	1000	1025	66815000	1014.5	989.95	1015.367	985.75	50.18
10-05-2022	1040	1040	960	995	51422300	1014.9	989.55	1016.033	986.225	44.88
11-05-2022	995	1025	985	1010	32912000	1015.6	988.95	1016.8	986.9	47.85
12-05-2022	1015	1020	950	980	52810600	1015	988.1	1017.4	987.3	42.88
13-05-2022	990	1020	960	1015	33037000	1015.7	987.65	1018.267	987.675	49.47
17-05-2022	1010	1025	990	1010	58350900	1016.9	987.2	1018.767	988.075	48.61
18-05-2022	1020	1020	985	995	25840700	1017.7	986.6	1019.067	988.4	46.01
19-05-2022	1000	1000	960	980	40200300	1019	986.1	1018.7	988.45	43.52
20-05-2022	970	1005	970	1005	24539000	1020.6	986	1018.367	988.7	48.53
23-05-2022	995	1010	980	1000	20798900	1022.4	986	1018.067	989.05	47.62
24-05-2022	995	1000	985	990	14326900	1024	986.1	1017.8	989.6	45.77
25-05-2022	985	1000	970	980	19242500	1025.2	985.95	1017.333	990.225	43.93
27-05-2022	990	1010	980	1010	15049300	1027.5	986.1	1017.2	990.825	50.37
30-05-2022	1015	1015	990	1010	20814900	1027.9	986.3	1016.9	991.55	50.37
31-05-2022	1020	1025	1010	1015	18844400	1027.1	986.55	1016.533	992.2	51.45
02-06-2022	990	1015	990	995	18029600	1025.9	986.55	1015.833	992.825	47.05
03-06-2022	990	1005	985	990	13922600	1024.4	986.55	1014.9	993.4	45.99
06-06-2022	985	1000	970	975	19325800	1022.9	986.45	1013.933	993.975	42.87
07-06-2022	985	995	975	975	11192500	1021.5	986.45	1013.133	994.55	42.87
08-06-2022	985	990	975	980	20281300	1020.2	986.55	1012.5	995.25	44.33
09-06-2022	980	990	955	965	17612800	1018.1	986.25	1011.467	995.9	40.95
10-06-2022	960	960	930	945	41828400	1016.2	985.6	1010.533	996.45	36.91
13-06-2022	935	940	910	935	14872500	1013.6	985.2	1009.4	997.025	35.05
14-06-2022	930	945	920	940	25669800	1011.2	985.05	1008.5	997.575	36.77
15-06-2022	955	955	910	920	78181700	1008	984.75	1007.4	997.675	33.01
16-06-2022	915	935	905	910	18805800	1003.8	984.3	1006.3	997.925	31.28
17-06-2022	905	910	885	900	75436900	1000.2	983.9	1005.233	998.225	29.62
20-06-2022	895	905	835	835	74988300	995.7	982.95	1003.867	998.075	21.58
21-06-2022	845	860	820	840	71042100	990.8	981.95	1002.233	998.05	23.30
22-06-2022	845	860	840	855	29551300	986.8	981.05	1000.7	998.025	28.39
23-06-2022	860	870	830	855	47093900	982.9	980.35	999.167	998.075	28.39
24-06-2022	855	895	850	890	73670100	979.6	979.95	997.8	998.35	39.29
27-06-2022	885	895	870	880	19320600	976.3	979.55	996.2	998.4	37.53
28-06-2022	885	885	870	885	12857200	973.3	979.3	994.667	998.45	39.00
29-06-2022	875	875	860	860	11295500	970.7	978.55	992.9	998.35	34.62
30-06-2022	860	870	840	845	13909600	967.8	977.65	991.1	998.225	32.27
01-07-2022	860	860	830	835	10993900	964.7	976.75	989.4	997.825	30.78
04-07-2022	835	840	805	820	11469100	961.9	976.1	987.267	997.175	28.63
05-07-2022	815	835	810	835	11057400	959.1	975.8	984.967	996.425	33.61
06-07-2022	835	840	815	830	13387700	956	975.3	982.867	995.825	32.79
07-07-2022	830	830	815	825	13709900	953.2	974.8	980.633	995.1	31.95
08-07-2022	830	835	820	820	8361700	949.3	974.05	978.3	994.325	31.09
11-07-2022	835	865	825	850	17464900	945.8	973.05	976.133	993.75	41.29
12-07-2022	855	865	840	840	5422000	941.9	972	974.133	993.075	39.21
13-07-2022	860	860	830	835	6295700	937.9	970.9	972.467	992.3	38.17
14-07-2022	830	845	815	820	10766300	933.7	969.55	971.033	991.65	35.17
15-07-2022	820	835	815	825	10106500	929.7	968.4	969.533	991.25	36.95
18-07-2022	830	865	830	860	22040800	925.8	967.55	968.267	991.05	47.77
19-07-2022	865	885	850	885	26042200	922.8	966.8	967.367	990.95	53.86
20-07-2022	890	905	875	900	33217400	919.5	966.3	966.567	990.8	57.09
21-07-2022	890	900	875	885	4498100	916.7	965.6	965.533	990.7	53.08
22-07-2022	885	895	880	885	4343900	914.5	964.7	964.533	990.65	53.08
25-07-2022	885	890	870	870	3340500	911.7	963.65	963.2	990.525	49.09
26-07-2022	865	880	865	870	7073400	909.5	962.25	961.9	990.425	49.09
27-07-2022	870	880	865	875	5990300	906.7	961.2	960.667	990.375	50.53
28-07-2022	870	900	870	895	17671400	904.4	960.65	959.6	990.175	55.90
29-07-2022	900	930	895	925	39507100	903	960.35	958.733	990.05	62.48
01-08-2022	925	950	915	915	11804700	901.7	960.35	957.967	989.45	59.30
02-08-2022	915	920	905	905	15511600	899.7	960.15	957.233	988.7	56.22
03-08-2022	910	925	905	925	8322600	898.2	960.3	956.733	988.1	60.63
04-08-2022	925	935	900	920	16457500	896.8	960.4	956.333	987.55	59.03
05-08-2022	920	925	905	920	12662500	895.6	960.4	955.833	986.9	59.03
08-08-2022	920	930	910	920	3975800	893.8	960.65	955.333	986.35	59.03
09-08-2022	920	945	920	940	21940000	892.4	960.15	955	985.775	63.80
10-08-2022	950	950	910	915	11953600	890.4	958.75	954.5	985	55.16
11-08-2022	925	975	925	970	35192600	889.9	957.9	954.333	984.35	66.05
12-08-2022	960	970	945	965	7303200	889.4	956.9	954.167	983.525	64.52
15-08-2022	975	1005	970	1000	64237900	889.9	956.4	954.267	982.925	69.80
16-08-2022	1000	1015	980	1000	30150800	890.4	955.95	954.433	982.45	69.80
18-08-2022	1000	1000	980	995	10035100	890.7	955.45	954.6	982.05	68.12
19-08-2022	995	1000	980	985	7350600	891.1	954.6	954.533	981.375	64.76
22-08-2022	980	990	935	940	19664600	891	953.6	954.067	980.65	52.27
23-08-2022	915	975	915	955	13529200	891.4	952.5	953.933	979.9	55.36
24-08-2022	980	980	960	970	3170500	892	951.6	954.033	979.375	58.27
25-08-2022	985	985	955	985	20589900	893.3	950.65	954.267	978.875	61.01
26-08-2022	980	985	965	970	4999600	894.5	949.15	954.367	978.35	56.98
29-08-2022	975	985	950	975	32010100	896	948.1	954.6	977.925	57.98
30-08-2022	975	990	965	970	9893000	898.7	947.2	954.867	977.575	56.57
31-08-2022	975	975	955	960	8093500	901.1	945.95	955	976.95	53.75
01-09-2022	950	980	950	975	11120000	903.5	945.15	955.2	976.4	57.19
02-09-2022	985	985	955	965	10886600	905.7	944.3	955.467	975.8	54.29
05-09-2022	975	975	955	970	13798200	907.3	943.45	955.733	975.175	55.51
06-09-2022	965	975	950	955	14717600	908.8	942.55	955.967	974.35	51.12
07-09-2022	955	970	935	965	54974000	910.4	941.85	956.333	973.6	53.74
08-09-2022	955	980	955	960	16153600	912.4	941.55	956.5	972.775	52.23
09-09-2022	955	975	950	970	10534500	914.9	941.35	956.733	972.05	54.96
12-09-2022	965	1010	965	1005	22942000	918.3	941.5	957.267	971.625	62.94
13-09-2022	1000	1060	1000	1040	61393500	922.7	942.3	958.3	971.125	68.88
14-09-2022	1040	1045	1005	1020	15895400	926.4	942.75	959.333	970.325	62.69
15-09-2022	1030	1095	1025	1090	58525900	931.6	943.8	960.733	970.05	72.12
16-09-2022	1090	1110	1065	1100	40578000	937.1	945.15	962.233	969.75	73.17
19-09-2022	1080	1105	1050	1085	31412500	942.4	945.85	963.5	969.325	69.00
20-09-2022	1090	1090	1050	1075	17747200	946.9	946.35	964.333	968.825	66.28
21-09-2022	1080	1080	1015	1015	20572300	950.4	946.15	964.8	968.2	52.85
22-09-2022	1015	1055	1000	1015	19024400	954	945.95	965.267	967.85	52.85
23-09-2022	1030	1050	990	995	45215600	957.5	945.6	965.533	967.65	49.01
26-09-2022	1010	1015	970	1000	38345900	961	945.35	965.933	967.4	49.99
27-09-2022	995	1020	995	1015	15561600	964.1	944.95	966.4	967.225	52.91
28-09-2022	1040	1040	990	1000	24504700	966.4	944.6	966.667	967.125	49.78
29-09-2022	995	1010	985	1000	44787600	968.4	943.95	967	967.025	49.78
30-09-2022	1000	1000	950	955	59424400	969.8	943.25	967	966.6	41.29
03-10-2022	955	970	935	970	19759000	971.5	943	966.967	966.275	44.68
04-10-2022	965	975	960	965	15931800	973.4	942.55	966.9	965.75	43.77
05-10-2022	970	980	960	960	17255800	975.2	942.35	966.567	965.225	42.83
06-10-2022	960	975	950	965	13650600	977	941.85	966.467	964.75	44.12
07-10-2022	960	960	935	945	25017400	978	941.2	966.433	964.2	40.22
10-10-2022	945	960	935	965	30356800	978.8	940.9	966.5	963.75	45.42
11-10-2022	970	975	950	965	7836100	979.8	940.75	966.833	963.425	45.42
12-10-2022	975	975	950	955	5642700	980.8	940.25	967.033	963.125	43.24
13-10-2022	955	960	940	955	7832800	981.4	939.8	967.333	962.9	43.24
14-10-2022	970	970	950	955	8444600	982.1	939.45	967.633	962.775	43.24
17-10-2022	945	955	905	920	14068300	982.1	938.85	967.633	962.4	35.74
18-10-2022	920	930	910	915	3499100	982	937.9	967.767	962	34.81
19-10-2022	930	935	910	925	5527200	981.7	937.05	967.333	961.675	38.27
20-10-2022	920	945	915	940	3794300	982.2	936.3	966.567	961.425	43.13
21-10-2022	960	965	940	945	7130100	981.7	935.8	965.833	961.175	44.70
24-10-2022	940	950	925	925	7767200	980.9	935.15	964.9	960.85	39.96
25-10-2022	930	935	920	925	10100300	979.4	934.65	964.067	960.55	39.96
26-10-2022	940	945	920	925	13307900	977.9	934.15	963.267	960.3	39.96
27-10-2022	925	945	925	925	5333500	976.5	933.6	962.467	960.075	39.96
28-10-2022	925	930	915	920	4408700	975.2	933.15	961.467	959.7	38.59
31-10-2022	920	935	920	930	6226400	975	933	960.733	959.3	42.82
01-11-2022	940	945	925	925	8548500	974.4	932.9	959.8	959.05	41.29
02-11-2022	940	940	915	915	11129100	973.3	932.65	958.833	958.85	38.33
03-11-2022	915	925	910	910	4543000	971.8	932.55	957.7	958.65	36.91
04-11-2022	920	930	915	915	5428900	970.7	932.6	956.333	958.45	39.33
07-11-2022	920	935	915	925	10445700	969.7	932.85	955.3	958.375	43.98
08-11-2022	925	935	910	910	14523900	968.5	933.6	954.3	958.275	39.14
09-11-2022	910	930	910	925	13158600	967.8	934.45	953.233	958.2	45.59
10-11-2022	925	930	910	915	3184400	966.6	935.05	952.3	958.05	42.36
11-11-2022	920	965	915	950	37025600	966.3	936	951.633	958.175	54.49
14-11-2022	950	0	0	955	6969400	966	936.65	950.967	958.3	55.91
15-11-2022	955	965	950	965	7258800	966.2	937.5	950.433	958.525	58.70
16-11-2022	965	970	930	930	10618300	965.5	937.95	949.733	958.625	47.40
17-11-2022	930	945	925	930	20943100	964.9	938.65	949.333	958.6	47.40
18-11-2022	930	935	930	935	3074600	964.2	939.55	948.967	958.6	49.03
21-11-2022	940	955	935	950	8917700	963.1	940.7	948.7	958.725	53.66
22-11-2022	950	0	0	950	3949900	961.3	942	948.633	959.05	53.66
23-11-2022	960	975	950	970	19074000	960.3	943.35	948.6	959.575	59.36
24-11-2022	975	1020	975	1015	75824400	958.8	945.2	948.8	960.25	68.70
25-11-2022	1020	1030	1005	1010	72953200	957	947.05	949.1	960.925	66.86
28-11-2022	1010	1040	1000	1010	60622600	955.5	948.95	949.067	961.5	66.86
29-11-2022	1010	1030	1000	1010	24959800	954.2	950.55	948.967	961.8	66.86
30-11-2022	1020	1025	1000	1010	28053400	954.1	952.25	948.8	962.125	66.86
01-12-2022	1015	1050	1005	1005	57897000	953.9	953.95	948.6	962.425	64.54
02-12-2022	1005	1015	1000	1010	17047000	954.2	955.85	948.467	962.7	65.82
05-12-2022	1010	1015	980	1005	15541300	954.3	957.65	948.333	963.025	63.36
06-12-2022	1005	1010	965	970	13452600	953.4	958.75	947.767	963.15	49.43
07-12-2022	980	1010	965	1000	15937100	953.4	959.9	947.533	963.35	57.96
08-12-2022	1000	1020	975	1020	14732600	953.8	961.1	947.233	963.7	62.50
09-12-2022	1020	1025	1000	1000	19546000	954.7	962.25	947.067	963.925	55.99
12-12-2022	995	1035	990	1020	27875600	955.7	963.6	947.233	964.15	60.43
13-12-2022	1020	1035	1005	1005	19518100	956.5	964.95	947.2	964.3	55.87
14-12-2022	1025	1025	1000	1010	24969700	957.5	966.35	947.4	964.3	57.04
15-12-2022	1005	1020	995	1000	8576000	958.2	967.6	947.3	964.4	53.97
16-12-2022	995	1000	980	990	12331400	959.1	968.55	947.167	964.6	51.02
19-12-2022	995	1005	985	1000	4493300	959.8	969.3	947.2	964.825	53.75
20-12-2022	1000	1005	950	955	18064200	959.6	969.7	947.033	965.025	42.34
21-12-2022	950	965	925	930	20214300	959.1	969.95	946.533	965.05	37.57
22-12-2022	930	940	920	930	13594300	958.6	970	946.067	965.15	37.57
23-12-2022	935	940	925	930	9183700	958.1	970.1	945.667	965.25	37.57
26-12-2022	930	930	920	925	5005600	958.2	970.15	945.3	965.275	36.54
27-12-2022	920	945	920	940	11899200	958.7	970.35	944.833	965.5	41.70
28-12-2022	940	950	935	940	9641900	959	970.35	944.367	965.25	41.70
29-12-2022	940	965	925	945	10805100	959.1	970.65	943.9	964.7	43.47
30-12-2022	945	955	940	940	3517200	959	970.35	943.533	964.125	42.09
02-01-2023	945	945	915	920	8811300	958.9	969.9	943.067	963.4	37.03
03-01-2023	925	930	915	930	19650100	959	969.2	942.767	962.8	40.86
04-01-2023	935	935	900	905	23543400	958.6	968.25	942.3	962.1	35.11
05-01-2023	910	920	875	880	26437600	957.7	967.1	941.633	961.275	30.49
06-01-2023	890	900	865	890	16807000	957.1	966.15	941.133	960.375	34.22
09-01-2023	895	910	885	900	11178000	956.5	965.75	940.833	959.675	37.81
10-01-2023	900	910	880	890	20815500	955.8	965.1	940.533	958.8	35.71
11-01-2023	900	900	870	875	18488200	955	964.15	940.1	957.875	32.77
12-01-2023	880	905	875	900	21881800	954.8	963.3	939.967	956.975	41.43
13-01-2023	900	905	890	900	11139200	954.5	962.6	939.9	955.875	41.43
16-01-2023	905	905	890	895	7921700	953.9	961.8	939.867	954.95	40.23
17-01-2023	895	900	885	890	16418500	953.5	961	940.233	954.1	39.01
18-01-2023	895	920	890	910	16410400	953.2	960.5	940.7	953.225	46.05
19-01-2023	910	955	905	945	21625200	953.8	960.2	941.3	952.675	55.69
20-01-2023	940	975	935	965	23657700	954.1	960.2	942.033	952.25	60.08
24-01-2023	965	975	935	945	16900300	953.9	959.95	942.4	951.7	54.29
25-01-2023	940	955	930	940	11809000	953.4	959.8	942.8	951.175	52.91
26-01-2023	945	950	925	935	10531400	953.5	959.5	943.133	950.675	51.51
27-01-2023	935	985	935	970	29649200	954.3	959.6	943.867	950.575	59.59
30-01-2023	970	975	950	965	10247300	954.9	959.55	944.667	950.45	58.10
31-01-2023	965	975	955	975	14384500	955.4	959.25	945.6	950.375	60.24
01-02-2023	975	980	960	965	15348300	955.7	958.5	946.567	950.4	57.10
02-02-2023	970	1000	970	995	41696700	956.2	958.25	947.633	950.5	63.28
03-02-2023	995	1020	990	1000	35054200	955.9	957.35	948.767	950.575	64.21
06-02-2023	1000	1005	980	995	10617200	955.6	956.3	949.9	950.725	62.51
07-02-2023	995	1005	985	1005	10826600	955.5	955.5	951.133	950.675	64.53
08-02-2023	1005	1010	980	985	14642900	955	954.6	952.033	950.475	57.82
09-02-2023	985	995	975	995	15657200	954.7	954.4	953.067	950.275	60.06
10-02-2023	995	995	970	980	9525300	954.2	954.05	954.033	950	55.32
13-02-2023	980	985	955	965	29731500	953.3	953.75	955	949.675	50.99
14-02-2023	965	975	960	965	11067900	952.5	953.4	955.933	949.375	50.99
15-02-2023	980	980	945	945	12662900	952	952.7	956.5	948.825	45.48
16-02-2023	945	965	940	960	12845800	951.2	952.3	957	948.45	49.85
17-02-2023	960	965	945	955	6911000	949.9	951.85	957.367	947.9	48.46
20-02-2023	955	960	940	940	6585700	948.7	951.7	957.733	947.475	44.44
21-02-2023	940	950	935	935	8918700	947	951.35	958.067	947.175	43.15
22-02-2023	960	960	920	935	13109000	945.6	951.05	958.5	946.8	43.15
23-02-2023	930	950	925	950	8125700	944.4	950.95	959.033	946.65	48.35
24-02-2023	950	960	940	945	8044500	943.3	950.75	959.5	946.3	46.81
27-02-2023	970	1005	945	990	51805000	943.3	951.2	960.133	946.2	59.34
28-02-2023	990	1015	985	990	45689000	943.1	951.45	960.567	946.175	59.34
01-03-2023	1015	1015	975	980	10390700	943.6	951.6	961	946.175	55.94
02-03-2023	980	990	980	985	6172600	944.7	951.9	961.533	946.075	57.26
03-03-2023	980	985	950	960	21439700	945.3	951.95	961.767	945.875	49.32
06-03-2023	960	970	945	950	18258000	945.7	951.9	961.967	945.675	46.54
07-03-2023	960	960	945	950	5031000	946.2	952.2	962.167	945.525	46.54
08-03-2023	950	970	940	960	7125200	946.6	952.65	962.433	945.275	49.82
09-03-2023	960	970	955	970	2841000	947.2	953.1	962.633	945.075	52.93
10-03-2023	960	970	945	955	28312800	947.4	953.25	962.9	944.775	48.12
13-03-2023	955	960	940	940	8799100	947.4	953.2	962.7	944.5	43.82
14-03-2023	955	955	930	940	7988100	947.8	953.35	962.533	944.25	43.82
15-03-2023	965	965	940	950	2969400	948.2	953.6	962.2	944.125	47.45
16-03-2023	950	965	935	945	13851900	949	953.8	961.833	943.975	45.85
17-03-2023	940	950	940	945	2343200	950.3	954	961.5	943.8	45.85
20-03-2023	945	950	920	930	10829100	951.1	954.1	961.133	943.625	41.06
21-03-2023	930	945	930	935	1788800	951.8	954.15	961.1	943.575	43.19
24-03-2023	960	970	935	955	8040700	953.1	954.45	961.1	943.675	50.85
27-03-2023	970	980	945	975	15106200	955.1	955.05	961.133	943.85	57.09
28-03-2023	975	1010	975	1010	15924400	957.3	956.05	961.3	944.3	65.37
29-03-2023	1035	1035	985	990	23502100	959.1	956.8	961.433	944.7	58.43
30-03-2023	995	1000	975	995	13231700	961.1	957.5	961.567	945.175	59.59
31-03-2023	990	1000	985	995	6417100	963.2	958.35	961.733	945.975	59.59
03-04-2023	990	990	970	985	9051600	964.7	958.95	961.9	946.7	55.98
04-04-2023	975	975	950	955	15564200	964.9	959.35	961.767	947.2	46.82
05-04-2023	975	1025	955	1000	83007000	965.6	959.85	962	947.925	57.94
06-04-2023	995	1000	985	985	5360300	966.4	960.15	962.1	948.4	53.89
10-04-2023	980	990	965	970	5977300	967	960.2	962.2	948.85	50.13
11-04-2023	975	1010	970	995	21215300	968.2	960.85	962.4	949.4	55.69
12-04-2023	1025	1025	990	1000	15641200	968.8	961.55	962.667	950.1	56.73
13-04-2023	1000	1010	1000	1005	5286300	969.6	962.25	962.9	950.9	57.79
14-04-2023	1010	1030	1005	1020	49189800	970.5	962.95	963	951.825	60.90
17-04-2023	1000	1005	985	995	5725900	971.1	963.4	962.7	952.7	53.79
18-04-2023	1005	1010	995	995	8199100	971.1	963.65	962.533	953.5	53.79
26-04-2023	1015	1015	985	1000	9206200	971.1	963.5	961.933	954.35	55.01
27-04-2023	1000	1030	1000	1025	44662500	971.7	963.65	961.433	955.35	60.60
28-04-2023	1000	1015	1000	1005	27519700	971.7	963.6	960.9	956.275	54.74
02-05-2023	995	1020	995	1005	21028100	972.1	963.55	960.433	957.05	54.74
03-05-2023	1000	1005	990	1000	5316500	972.2	963.45	960.333	957.85	53.24
04-05-2023	990	1015	990	1005	12255700	972.7	963.45	960.267	958.7	54.58
05-05-2023	1010	1025	1000	1015	21452200	973.7	963.5	960.4	959.675	57.21
08-05-2023	1015	1120	1015	1095	111406400	976.3	964.4	961.033	961.025	71.46
09-05-2023	1095	1125	1090	1125	24335400	979.9	965.95	961.767	962.35	74.84
10-05-2023	1145	1145	1100	1110	22202000	982.9	967.05	962.5	963.475	70.35
11-05-2023	1105	1135	1095	1110	22280600	986	967.95	963.233	964.525	70.35
12-05-2023	1115	1120	1100	1120	21589500	989.6	969.15	964.333	965.7	71.67
15-05-2023	1140	1140	1075	1105	30304600	993	970	965.233	966.8	66.88
16-05-2023	1105	1130	1080	1100	11507000	996.3	970.95	966.133	967.95	65.31
17-05-2023	1125	1125	1075	1085	17356600	999	971.7	966.967	969.025	60.72
19-05-2023	1080	1100	1070	1100	16268300	1002.1	972.7	967.867	970.15	63.48
22-05-2023	1095	1105	1080	1090	14273100	1004.1	973.7	968.833	971.125	60.43
23-05-2023	1100	1115	1080	1100	8826800	1006.3	974.7	969.733	972	62.38
24-05-2023	1125	1125	1095	1105	24531700	1008.8	976.2	970.667	972.95	63.35
25-05-2023	1130	1130	1085	1090	17347800	1010.9	977.8	971.567	973.875	58.47
26-05-2023	1095	1110	1080	1105	16132500	1013.8	979.55	972.567	974.775	61.65
29-05-2023	1100	1115	1090	1095	5145700	1016.7	981.2	973.5	975.65	58.43
30-05-2023	1095	1105	1090	1095	8627700	1019.6	982.9	974.667	976.525	58.43
31-05-2023	1110	1110	1045	1065	34918500	1021.7	984.15	975.667	977.25	49.46
05-06-2023	1070	1115	1065	1105	17111500	1024.4	985.8	976.867	978.075	58.59
06-06-2023	1120	1185	1105	1170	42866000	1028.7	988.05	978.4	979.35	68.54
07-06-2023	1185	1185	1150	1165	19374200	1033.2	990.3	979.867	980.325	67.20
08-06-2023	1165	1175	1150	1155	6745100	1037.5	992.65	981.4	981.275	64.49
09-06-2023	1150	1175	1140	1170	12900400	1041.9	995.05	983.033	982.125	66.66
12-06-2023	1175	1180	1145	1160	11377900	1046.2	997.6	984.6	982.925	63.86
13-06-2023	1170	1170	1115	1130	42926700	1049.9	1000.1	985.967	983.6	56.22
14-06-2023	1150	1170	1145	1160	17323200	1054.5	1002.8	987.567	984.475	61.22
15-06-2023	1155	1160	1130	1135	14899600	1058.5	1005.15	988.933	985.45	55.53
16-06-2023	1140	1150	1135	1140	7865500	1062.2	1007.65	990.367	986.375	56.40
19-06-2023	1130	1160	1120	1145	18138200	1065.6	1010.35	991.9	987.25	57.30
20-06-2023	1150	1155	1105	1110	11220400	1067.6	1012.45	993.233	987.875	49.57
21-06-2023	1100	1125	1100	1125	11221900	1070.3	1014.7	994.633	988.65	52.53
22-06-2023	1125	1130	1110	1115	4970200	1072.7	1016.9	995.9	989.35	50.40
23-06-2023	1115	1115	1095	1095	11352300	1074.7	1018.95	997.133	989.975	46.37
26-06-2023	1095	1095	1070	1075	13489400	1076.5	1020.6	998.133	990.55	42.69
27-06-2023	1075	1080	1060	1075	11542300	1078.9	1021.9	999.2	991.05	42.69
03-07-2023	1075	1090	1055	1070	21997500	1080.3	1022.95	1000	991.575	41.73
04-07-2023	1075	1080	1055	1060	17776400	1081.8	1024.1	1000.7	992.025	39.80
05-07-2023	1070	1085	1060	1085	18129900	1084.1	1025.55	1001.5	992.675	46.46
06-07-2023	1075	1075	1040	1045	40654400	1085.1	1026.65	1002.267	993.075	39.02
07-07-2023	1055	1055	1025	1040	35665100	1085.9	1027.35	1003	993.475	38.20
10-07-2023	1045	1085	1045	1065	24558600	1087.1	1028.35	1003.867	993.95	44.50
11-07-2023	1070	1080	1060	1075	14721400	1088.2	1029.35	1004.7	994.3	46.84
12-07-2023	1070	1090	1060	1085	16836000	1090	1030.55	1005.6	994.525	49.15
13-07-2023	1095	1110	1065	1075	29192800	1091.6	1031.35	1006.3	994.8	46.95
14-07-2023	1070	1140	1070	1125	32440300	1094.1	1032.6	1007.033	994.975	57.23
17-07-2023	1110	1120	1090	1095	14562600	1095.5	1033.6	1007.6	994.95	50.86
18-07-2023	1095	1110	1080	1090	24902200	1097.2	1034.45	1008.133	994.975	49.87
20-07-2023	1085	1140	1080	1130	27548600	1099.7	1035.9	1008.933	995.25	57.10
21-07-2023	1130	1145	1110	1125	21430400	1102.2	1037.2	1009.7	995.8	56.01
24-07-2023	1120	1160	1120	1145	41815800	1105	1038.85	1010.633	996.45	59.35
25-07-2023	1135	1140	1120	1125	13442300	1107.2	1040.45	1011.4	997.1	54.87
26-07-2023	1120	1135	1100	1100	20512600	1107.3	1041.8	1012.033	997.6	49.80
27-07-2023	1105	1115	1090	1100	4951800	1106.8	1043.35	1012.9	998.025	49.80
31-07-2023	1110	1110	1070	1110	13503600	1106.8	1044.85	1013.633	998.575	51.87
01-08-2023	1115	1115	1055	1075	21557600	1106.1	1046.05	1014	998.95	44.92
02-08-2023	1070	1080	1050	1075	11387400	1105.2	1047.4	1014.5	999.55	44.92
03-08-2023	1065	1090	1065	1070	12656700	1104.5	1048.75	1014.833	1000.05	43.94
04-08-2023	1085	1110	1080	1095	28267600	1104.4	1050.35	1015.433	1000.7	49.81
07-08-2023	1115	1115	1085	1090	7000500	1104.5	1051.75	1015.967	1001.35	48.71
08-08-2023	1100	1100	1075	1100	9131800	1104.5	1053.3	1016.633	1002.025	51.04
09-08-2023	1100	1110	1095	1105	11200400	1104.8	1054.45	1017.4	1002.825	52.20
10-08-2023	1105	1115	1080	1085	11093700	1104.5	1055.4	1017.967	1003.425	47.34
11-08-2023	1095	1110	1080	1110	4863100	1104.6	1056.7	1019	1004.15	53.21
14-08-2023	1100	1115	1080	1100	12017600	1104.8	1057.85	1020.133	1004.875	50.77
15-08-2023	1100	1145	1095	1135	39086100	1105.4	1059.6	1021.5	1005.775	58.02
16-08-2023	1160	1160	1125	1135	11347400	1106.2	1061.45	1022.867	1006.675	58.02
18-08-2023	1135	1135	1110	1115	12647200	1106.6	1063.1	1024.133	1007.65	52.86
21-08-2023	1120	1135	1110	1125	9912000	1107.8	1064.75	1025.367	1008.7	55.01
22-08-2023	1125	1155	1105	1145	20853000	1108.6	1066.5	1026.733	1009.8	59.04
23-08-2023	1160	1175	1135	1150	24951800	1108.2	1068.45	1028.1	1010.85	60.01
24-08-2023	1150	1155	1135	1150	7784900	1107.9	1070.55	1029.5	1011.875	60.01
25-08-2023	1150	1150	1125	1135	9059400	1107.5	1072.5	1030.933	1012.925	55.46
28-08-2023	1135	1175	1130	1155	18730300	1107.2	1074.55	1032.433	1014.075	59.83
29-08-2023	1165	1180	1125	1175	25000300	1107.5	1076.85	1034.233	1015.325	63.67
30-08-2023	1195	1195	1150	1150	13693700	1107.9	1078.9	1036.033	1016.45	56.41
31-08-2023	1155	1155	1135	1145	8929400	1107.6	1081.05	1037.733	1017.575	55.06
01-09-2023	1140	1145	1115	1135	6549500	1107.6	1083.05	1039.3	1018.6	52.36
04-09-2023	1130	1135	1120	1130	7600000	1107.4	1084.8	1040.9	1019.625	51.01
05-09-2023	1125	1145	1120	1125	11464700	1107	1086.3	1042.567	1020.675	49.64
06-09-2023	1150	1150	1085	1095	24407400	1106.7	1087.15	1043.867	1021.6	42.27
07-09-2023	1090	1090	1045	1050	31154800	1105.2	1087.75	1044.867	1022.275	34.10
08-09-2023	1050	1060	1030	1035	17490700	1103.6	1088.15	1045.8	1022.825	31.89
11-09-2023	1055	1080	1045	1070	16338000	1103.1	1088.9	1047	1023.625	41.44
12-09-2023	1075	1075	1055	1065	7743000	1102.9	1089.7	1048.033	1024.325	40.56
13-09-2023	1090	1090	1050	1060	11133100	1102.6	1090.75	1048.8	1025.05	39.66
14-09-2023	1070	1075	1060	1065	1659300	1102.5	1091.4	1049.467	1025.625	41.07
15-09-2023	1050	1070	1035	1045	12326000	1102.2	1092	1050.133	1026.075	37.31
18-09-2023	1030	1045	1025	1040	13894200	1101.3	1092.7	1050.8	1026.45	36.42
19-09-2023	1040	1050	1015	1030	18514600	1101	1093.05	1051.433	1026.95	34.62
20-09-2023	1015	1025	1010	1020	19377500	1100.6	1093.25	1051.767	1027.4	32.88
21-09-2023	1030	1030	1005	1010	24030100	1099.5	1093.3	1052.067	1027.775	31.19
22-09-2023	1020	1040	1005	1025	10751600	1098.5	1093.35	1052.4	1028.15	36.47
25-09-2023	1055	1055	1010	1015	11655000	1097.1	1093.55	1052.733	1028.475	34.56
26-09-2023	1015	1025	1000	1015	9785100	1095.9	1093.75	1052.867	1028.7	34.56
27-09-2023	1020	1030	995	1020	13341600	1093.8	1093.95	1053	1028.725	36.49
29-09-2023	1010	1010	990	1005	6413600	1092	1093.75	1053.067	1028.7	33.32
10-10-2023	1015	1035	1010	1025	8384300	1090.7	1093.95	1053.2	1028.775	40.71
11-10-2023	1040	1050	1020	1045	12162000	1089	1094.35	1053.6	1028.95	47.02
12-10-2023	1035	1060	1035	1055	12763700	1087.6	1094.9	1054	1029.175	49.90
13-10-2023	1060	1070	1035	1050	14959700	1085.7	1095.35	1054.467	1029.4	48.48
16-10-2023	1035	1040	1010	1030	4911100	1083.8	1095.5	1054.9	1029.5	43.20
17-10-2023	1025	1050	1025	1035	2552000	1082.5	1094.9	1055.367	1029.65	44.82
18-10-2023	1060	1060	1030	1045	9310400	1081.4	1094.1	1056.033	1030.025	48.01
19-10-2023	1030	1035	995	1000	16652500	1079.2	1093	1056.3	1030.025	37.50
20-10-2023	1000	1025	990	1010	7768700	1077.9	1092	1056.667	1029.975	40.61
23-10-2023	1015	1015	980	985	8350500	1076.1	1090.65	1056.967	1029.9	35.81
24-10-2023	980	1045	980	1025	30580300	1075.2	1089.85	1057.567	1029.925	46.67
25-10-2023	1050	1060	1020	1050	17046400	1074.3	1089.35	1058.333	1030.15	52.12
26-10-2023	1050	1050	1010	1040	15404800	1073.3	1088.9	1058.933	1030.3	49.92
27-10-2023	1035	1055	1035	1045	7444700	1072.2	1088.35	1059.6	1030.525	51.04
30-10-2023	1040	1070	1020	1065	23694000	1071.4	1088.1	1060.1	1030.9	55.31
31-10-2023	1075	1100	1065	1085	46923300	1071.4	1087.95	1060.733	1031.325	59.15
01-11-2023	1110	1115	1075	1080	29618700	1070.8	1087.7	1061.4	1031.95	57.81
02-11-2023	1085	1145	1085	1100	53696000	1070.8	1087.8	1062.167	1032.8	61.56
03-11-2023	1135	1135	1095	1100	17655000	1070.1	1087.75	1063.1	1033.65	61.56
06-11-2023	1085	1145	1085	1125	32914200	1069.9	1088.05	1064.267	1034.625	65.94
07-11-2023	1125	1170	1125	1130	40653300	1070.2	1088.4	1065.467	1035.65	66.76
08-11-2023	1150	1150	1110	1135	18968900	1070.4	1089.1	1066.633	1036.625	67.60
09-11-2023	1130	1150	1125	1125	10449200	1070	1089.3	1067.667	1037.55	64.12
10-11-2023	1135	1135	1100	1110	7995200	1069.2	1088.7	1068.7	1038.375	59.20
13-11-2023	1120	1140	1095	1120	12179800	1068.6	1088.25	1069.9	1039.275	61.33
14-11-2023	1130	1130	1100	1125	6394500	1068.4	1087.95	1071.133	1040.3	62.39
15-11-2023	1150	1180	1140	1155	22546000	1068.4	1087.8	1072.5	1041.425	68.03
16-11-2023	1170	1185	1135	1155	9815700	1068	1087.75	1073.9	1042.675	68.03
17-11-2023	1150	1155	1135	1140	22206400	1067.8	1087.85	1075.2	1043.975	62.59
20-11-2023	1140	1140	1105	1120	6384500	1067.3	1087.45	1076.467	1045.125	56.13
21-11-2023	1115	1125	1100	1110	11959800	1066.8	1087.2	1077.633	1046.175	53.18
22-11-2023	1145	1145	1110	1115	3880300	1066.5	1086.95	1078.7	1047.3	54.47
23-11-2023	1120	1150	1115	1140	5468700	1066.8	1086.9	1079.8	1048.625	60.35
24-11-2023	1140	1150	1100	1130	5595100	1067.5	1087.1	1080.6	1049.775	57.17
27-11-2023	1120	1170	1120	1145	24063800	1069.4	1087.3	1081.633	1051	60.53
28-11-2023	1150	1160	1120	1125	16932800	1071.2	1087.4	1082.5	1052.15	54.40
29-11-2023	1160	1190	1120	1170	51959100	1073.2	1088.15	1083.667	1053.55	63.39
30-11-2023	1175	1180	1140	1150	9319500	1074.9	1088.9	1084.767	1054.75	57.92
01-12-2023	1140	1165	1100	1155	14914300	1076.8	1089.7	1086.1	1055.8	58.88
04-12-2023	1150	1165	1135	1145	26856100	1078.4	1090.45	1087.067	1056.7	56.14
05-12-2023	1150	1180	1145	1175	20792500	1081	1091.6	1088.333	1057.85	61.87
06-12-2023	1185	1185	1145	1160	11307900	1083.4	1092.35	1089.6	1058.95	57.80
07-12-2023	1155	1170	1120	1130	13423800	1085.4	1093.2	1090.5	1059.925	50.63
08-12-2023	1140	1140	1115	1120	9526900	1087.4	1094	1091.3	1060.675	48.47
11-12-2023	1115	1115	1070	1075	15754700	1088.7	1094.1	1091.767	1061.225	40.17
12-12-2023	1070	1110	1065	1100	11722500	1090.2	1094.35	1092.3	1061.85	45.73
13-12-2023	1125	1125	1055	1075	18950600	1091.4	1094.25	1092.833	1062.4	41.57
14-12-2023	1085	1180	1085	1160	48063600	1094.3	1095.1	1093.933	1063.225	56.17
15-12-2023	1165	1175	1145	1165	13973300	1097.2	1095.5	1095.033	1064.05	56.85
18-12-2023	1150	1160	1135	1150	11968500	1100.1	1096.05	1095.867	1064.825	54.13
19-12-2023	1150	1155	1130	1135	8038500	1102.3	1096.5	1096.733	1065.475	51.47
20-12-2023	1165	1165	1130	1130	7849500	1104	1096.5	1097.567	1066.2	50.58
21-12-2023	1135	1160	1130	1150	12044700	1105.9	1096.75	1098.567	1066.975	54.01
22-12-2023	1160	1165	1135	1160	5736000	1108.1	1096.9	1099.6	1067.875	55.67
27-12-2023	1155	1160	1145	1150	11355700	1110.5	1097.15	1100.5	1068.8	53.59
28-12-2023	1155	1170	1150	1165	17807800	1113.1	1097.8	1100.967	1069.8	56.23
29-12-2023	1165	1175	1165	1165	9668800	1115.5	1098.45	1101.233	1070.9	56.23
02-01-2024	1170	1180	1155	1175	9624300	1119	1099.1	1101.667	1071.975	58.07
03-01-2024	1165	1185	1155	1160	12879500	1122	1099.95	1102	1073	54.37
04-01-2024	1160	1180	1160	1165	6095600	1125.6	1100.85	1102.3	1074.125	55.39
05-01-2024	1175	1190	1170	1190	9514200	1128.9	1102.05	1102.867	1075.4	60.19
08-01-2024	1190	1230	1185	1220	55197300	1132.3	1103.3	1103.667	1076.825	65.04
09-01-2024	1230	1255	1210	1255	40966500	1136.6	1104.95	1104.8	1078.35	69.69
10-01-2024	1255	1260	1230	1255	15732900	1140.8	1106.5	1105.833	1079.9	69.69
11-01-2024	1250	1300	1240	1270	33430600	1144.9	1108.15	1107.033	1081.3	71.57
12-01-2024	1265	1270	1240	1240	10334400	1148	1109.7	1107.967	1082.55	63.14
15-01-2024	1245	1255	1225	1230	17861000	1151	1110.9	1108.8	1083.8	60.58
16-01-2024	1230	1255	1230	1250	32511400	1154	1112.4	1109.867	1085.125	63.75
17-01-2024	1245	1245	1220	1225	23129400	1156.5	1113.3	1110.667	1086.45	57.53
18-01-2024	1230	1245	1225	1240	12268600	1158.8	1114.35	1111.633	1087.9	60.05
19-01-2024	1240	1250	1225	1230	10410100	1160.8	1115.5	1112.533	1089.3	57.59
22-01-2024	1220	1250	1220	1245	14055500	1163	1116.7	1113.733	1090.725	60.22
23-01-2024	1245	1245	1220	1230	9174800	1165.1	1117.55	1114.567	1092.025	56.46
24-01-2024	1235	1240	1220	1230	5947600	1167.5	1118.35	1114.967	1093.4	56.46
25-01-2024	1225	1240	1210	1230	10667900	1169.7	1119.15	1115.4	1094.85	56.46
26-01-2024	1220	1270	1220	1240	11402700	1172	1120.2	1115.967	1096.35	58.61
29-01-2024	1235	1255	1230	1250	8602700	1173.9	1121.15	1116.5	1097.85	60.70
30-01-2024	1250	1255	1225	1250	16823400	1175.8	1121.9	1117.1	1099.375	60.70
31-01-2024	1270	1270	1215	1240	16154600	1177.8	1122.8	1117.833	1100.85	57.34
01-02-2024	1250	1250	1205	1215	21764000	1179.7	1123.5	1118.2	1102.275	49.90
02-02-2024	1205	1215	1190	1195	14397400	1181.4	1124.1	1118.6	1103.575	44.88
05-02-2024	1195	1205	1190	1195	7975100	1183	1124.75	1118.967	1104.775	44.88
06-02-2024	1200	1255	1200	1250	18294300	1185.2	1126	1119.667	1106.15	58.27
07-02-2024	1275	1275	1240	1245	7581400	1187.5	1127.5	1120.567	1107.325	56.91
12-02-2024	1245	1290	1230	1260	34146100	1189.8	1129.6	1121.467	1108.675	59.92
13-02-2024	1265	1275	1245	1255	9230100	1192.4	1131.8	1122.4	1109.975	58.46
15-02-2024	1300	1300	1250	1270	31811300	1194.4	1133.8	1123.567	1111.35	61.50
16-02-2024	1265	1270	1205	1220	22350400	1195.8	1135.35	1124.533	1112.525	48.70
19-02-2024	1225	1240	1210	1210	9334500	1196.9	1136.85	1125.433	1113.8	46.61
20-02-2024	1230	1250	1215	1245	12248200	1198.9	1138.65	1126.6	1115.025	54.04
21-02-2024	1265	1265	1240	1255	13559300	1200.5	1140.75	1127.9	1116.375	55.93
22-02-2024	1250	1270	1250	1250	11506400	1202.3	1142.85	1129	1117.775	54.72
23-02-2024	1265	1265	1235	1255	9450400	1204.8	1145.1	1130.4	1119.075	55.75
26-02-2024	1255	1265	1235	1240	11457500	1207.2	1147.3	1131.733	1120.275	51.93
27-02-2024	1240	1275	1230	1260	20927300	1210.9	1149.8	1133.033	1121.55	56.24
28-02-2024	1280	1290	1255	1285	17540000	1214.6	1152.4	1134.433	1122.875	60.95
29-02-2024	1290	1290	1260	1265	12471000	1218.4	1154.9	1135.633	1124.225	55.77
01-03-2024	1270	1325	1260	1325	25814600	1221.7	1158	1137.3	1125.875	65.29
04-03-2024	1330	1330	1280	1295	21216300	1224.3	1160.75	1138.433	1127.35	58.51
05-03-2024	1295	1300	1245	1275	14567300	1226.8	1163.45	1139.633	1128.6	54.45
07-03-2024	1270	1270	1225	1225	24073300	1228.6	1165.45	1140.533	1129.7	45.88
08-03-2024	1235	1255	1210	1255	23284100	1231.1	1167.55	1141.367	1130.95	50.88
13-03-2024	1220	1250	1215	1215	8814200	1232.4	1169.15	1141.967	1132.025	44.93
14-03-2024	1225	1235	1215	1220	11010700	1233.6	1170.85	1142.467	1133.1	45.78
15-03-2024	1210	1270	1205	1235	31981700	1235.3	1172.9	1143.2	1134.2	48.37
18-03-2024	1230	1255	1200	1225	14244100	1236.5	1174.8	1144.033	1134.85	46.76
19-03-2024	1225	1280	1225	1270	27931500	1238.6	1177.05	1145.167	1135.575	54.13
20-03-2024	1280	1300	1245	1295	19846900	1241	1180	1146.4	1136.5	57.63
21-03-2024	1295	1315	1295	1305	20418800	1243.9	1182.95	1147.933	1137.475	58.98
22-03-2024	1300	1330	1300	1310	22030000	1246.8	1186.2	1149.5	1138.425	59.68
25-03-2024	1315	1320	1270	1300	8578400	1249	1188.95	1151.033	1139.4	57.58
26-03-2024	1305	1310	1280	1300	13740900	1250.6	1191.45	1152.4	1140.4	57.58
27-03-2024	1325	1325	1285	1300	11285200	1251.5	1194.05	1153.8	1141.475	57.58
28-03-2024	1305	1310	1295	1300	7438600	1252.4	1196.6	1155.133	1142.475	57.58
01-04-2024	1300	1305	1280	1285	18330200	1252.7	1198.8	1156.333	1143.45	53.78
02-04-2024	1300	1330	1300	1330	24467400	1254.5	1201.25	1157.967	1144.6	61.91
03-04-2024	1330	1335	1260	1260	17171500	1255.1	1203.05	1158.967	1145.375	47.82
04-04-2024	1260	1275	1245	1275	9549600	1255.6	1204.8	1160.133	1146.3	50.42
05-04-2024	1280	1280	1215	1230	30769200	1255.7	1206.1	1160.767	1146.925	43.42
16-04-2024	1200	1205	1100	1115	45696800	1253.2	1206	1160.633	1147.025	31.42
17-04-2024	1150	1150	1115	1140	17332200	1251.4	1206.1	1160.8	1147.25	35.59
18-04-2024	1145	1150	1125	1140	15294400	1249.3	1206.15	1160.9	1147.625	35.59
19-04-2024	1135	1150	1080	1110	20384900	1246.9	1206	1160.667	1147.65	32.81
22-04-2024	1110	1125	1090	1120	12517200	1244.7	1206.1	1160.467	1147.4	34.64
23-04-2024	1115	1150	1105	1140	20182500	1242.9	1206.3	1160.4	1147.275	38.26
24-04-2024	1100	1160	1100	1145	10237100	1241	1206.5	1160.467	1147.225	39.17
25-04-2024	1145	1175	1140	1170	4499400	1239.4	1206.65	1160.567	1147.225	43.63
26-04-2024	1165	1185	1155	1160	8427300	1237.6	1206.7	1160.467	1147.225	42.30
29-04-2024	1150	1170	1135	1150	1936400	1235.8	1206.8	1160.467	1147.325	40.94
30-04-2024	1165	1185	1145	1170	9379300	1234.9	1207.3	1160.633	1147.375	44.75
02-05-2024	1205	1205	1140	1140	6773800	1233.8	1207.6	1160.667	1147.4	40.53
03-05-2024	1130	1175	1130	1170	4929800	1233.3	1208.15	1160.933	1147.55	46.01
06-05-2024	1160	1210	1145	1210	14565000	1232.5	1208.85	1161.5	1147.875	52.31
07-05-2024	1200	1205	1155	1165	6167400	1230.9	1209.2	1161.967	1148.15	45.83
08-05-2024	1185	1185	1150	1155	4554500	1228.8	1209.3	1162.667	1148.3	44.51
13-05-2024	1155	1160	1130	1150	4543400	1226.7	1209.55	1163.433	1148.475	43.83
14-05-2024	1150	1165	1125	1140	21163800	1224.1	1209.25	1163.9	1148.7	42.43
15-05-2024	1170	1170	1120	1125	13860500	1222.2	1209	1164.3	1148.95	40.36
16-05-2024	1140	1165	1125	1160	8609200	1221.2	1209.05	1164.967	1149.375	46.89
17-05-2024	1165	1170	1150	1155	11717700	1219.4	1209.15	1165.567	1149.8	46.11
20-05-2024	1165	1175	1155	1165	6663600	1217.6	1209.05	1166.367	1150.325	47.97
21-05-2024	1170	1175	1155	1160	4095600	1215.8	1209.05	1167.167	1150.7	47.09
22-05-2024	1160	1160	1135	1140	4232300	1213.5	1209.15	1167.9	1151.175	43.67
27-05-2024	1140	1155	1135	1155	5626200	1211.8	1209.5	1168.8	1151.75	46.79
28-05-2024	1150	1160	1150	1155	6264300	1209.7	1210.3	1169.767	1152.2	46.79
29-05-2024	1175	1175	1140	1150	2970600	1207	1210.8	1170.6	1152.575	45.81

Mark

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