HMSP

Date	Open	High	Low	Close	Volume	MA50	MA100	MA150	MA200	RSI
03-01-1994	21	21	21	21	4000
04-01-1994	21	21	21	21	39000
05-01-1994	21	21	21	21	3000
06-01-1994	21	21	21	21	9000
07-01-1994	21	21	20	20	32500
11-01-1994	20	20	19	19	82000
12-01-1994	19	19	19	19	147500
13-01-1994	19	19	18	18	103000
14-01-1994	18	18	18	18	74000
17-01-1994	19	19	19	19	35000
18-01-1994	19	19	19	19	20500
19-01-1994	19	20	19	20	8500
20-01-1994	20	20	19	19	312000
21-01-1994	19	19	19	19	128000
24-01-1994	19	20	19	20	90500					42.86
25-01-1994	19	21	19	21	274500					50.48
26-01-1994	21	21	21	21	269500					50.48
27-01-1994	21	25	21	25	418500					69.40
28-01-1994	25	28	25	28	695500					76.62
31-01-1994	28	29	27	28	332500					76.62
01-02-1994	27	28	27	28	142500					76.62
02-02-1994	28	28	27	27	129000					69.77
03-02-1994	28	28	26	27	176000					69.77
04-02-1994	27	27	26	27	138000					69.77
07-02-1994	27	27	26	26	153000					62.76
08-02-1994	27	27	26	26	108500					62.76
09-02-1994	26	26	25	25	130500					56.21
10-02-1994	25	26	25	26	5500					60.63
11-02-1994	26	26	26	26	33000					60.63
14-02-1994	26	26	26	26	195000					60.63
15-02-1994	26	26	26	26	127000					60.63
16-02-1994	26	26	26	26	64000					60.63
17-02-1994	26	26	25	25	57000					52.89
18-02-1994	25	25	25	25	45000					52.89
21-02-1994	25	25	25	25	17500					52.89
22-02-1994	25	25	25	25	2000					52.89
23-02-1994	25	26	25	26	176000					59.80
24-02-1994	26	27	26	27	80500					65.28
25-02-1994	27	27	27	27	57000					65.28
28-02-1994	27	27	27	27	107000					65.28
01-03-1994	27	28	27	28	196000					70.33
02-03-1994	28	28	27	27	123500					60.80
03-03-1994	27	27	27	27	3500					60.80
04-03-1994	26	26	25	25	33000					46.27
07-03-1994	25	25	25	25	258500					46.27
08-03-1994	25	26	25	25	136000					46.27
09-03-1994	25	26	25	25	195000					46.27
10-03-1994	25	25	25	25	26500					46.27
17-03-1994	25	25	25	25	89500					46.27
18-03-1994	25	25	25	25	113000	23.94				46.27
21-03-1994	25	25	25	25	64000	24.02				46.27
22-03-1994	25	25	24	24	100500	24.08				38.04
23-03-1994	24	25	24	25	167500	24.16				48.00
24-03-1994	25	25	25	25	27000	24.24				48.00
25-03-1994	25	25	25	25	46500	24.34				48.00
28-03-1994	25	25	25	25	13500	24.46				48.00
29-03-1994	25	25	25	25	606000	24.58				48.00
30-03-1994	25	25	24	24	248000	24.7				38.93
04-04-1994	24	24	24	24	80500	24.82				38.93
05-04-1994	24	25	23	24	168500	24.92				38.93
06-04-1994	23	24	23	24	187500	25.02				38.93
07-04-1994	24	24	24	24	101500	25.1				38.93
08-04-1994	24	24	24	24	129000	25.2				38.93
11-04-1994	23	24	23	24	96500	25.3				38.93
13-04-1994	24	25	23	25	277000	25.4				53.64
14-04-1994	25	25	25	25	149000	25.48				53.64
15-04-1994	25	27	25	27	960000	25.6				70.26
18-04-1994	27	27	26	27	846000	25.64				70.26
19-04-1994	27	27	26	26	473000	25.6				58.17
20-04-1994	26	27	25	25	612500	25.54				49.07
21-04-1994	25	25	24	24	216500	25.46				42.00
22-04-1994	24	24	24	24	242500	25.4				42.00
25-04-1994	24	24	23	23	115500	25.32				35.99
26-04-1994	23	23	23	23	167500	25.24				35.99
27-04-1994	23	25	23	24	335000	25.2				45.10
28-04-1994	24	25	24	25	522500	25.18				52.40
29-04-1994	25	26	25	26	105500	25.2				58.37
02-05-1994	25	25	25	25	154000	25.18				51.43
03-05-1994	25	26	25	26	539500	25.18				56.94
04-05-1994	26	26	26	26	60000	25.18				56.94
05-05-1994	26	27	26	26	22000	25.18				56.94
06-05-1994	26	26	26	26	155000	25.18				56.94
09-05-1994	26	26	26	26	38000	25.2				56.94
10-05-1994	26	27	26	26	151000	25.22				56.94
11-05-1994	26	27	26	27	257500	25.26				63.42
13-05-1994	27	27	26	27	19000	25.3				63.42
16-05-1994	27	27	27	27	98500	25.32				63.42
17-05-1994	27	27	27	27	326500	25.32				63.42
18-05-1994	27	27	27	27	329000	25.32				63.42
19-05-1994	27	27	27	27	220500	25.32				63.42
20-05-1994	27	27	27	27	39000	25.3				63.42
23-05-1994	27	28	27	28	3500	25.32				70.80
24-05-1994	28	28	27	27	73000	25.32				58.16
26-05-1994	27	27	27	27	98000	25.36				58.16
27-05-1994	27	27	27	27	3500	25.4				58.16
30-05-1994	27	28	27	28	175500	25.46				65.79
31-05-1994	28	28	28	28	255000	25.52				65.79
01-06-1994	28	28	28	28	86000	25.58				65.79
02-06-1994	28	28	28	28	13500	25.64				65.79
03-06-1994	28	28	28	28	11000	25.7	24.82			65.79
06-06-1994	28	28	28	28	39500	25.76	24.89			65.79
07-06-1994	28	28	28	28	5000	25.84	24.96			65.79
08-06-1994	28	28	28	28	1500	25.9	25.03			65.79
09-06-1994	28	28	28	28	17000	25.96	25.1			65.79
10-06-1994	28	28	28	28	13500	26.02	25.18			65.79
13-06-1994	28	28	28	28	2500	26.08	25.27			65.79
14-06-1994	28	28	28	28	10000	26.14	25.36			65.79
15-06-1994	27	27	27	27	5000	26.2	25.45			45.57
16-06-1994	27	27	27	27	33500	26.26	25.54			45.57
17-06-1994	27	27	27	27	74500	26.32	25.62			45.57
20-06-1994	27	27	27	27	70000	26.38	25.7			45.57
21-06-1994	27	27	27	27	2500	26.44	25.77			45.57
22-06-1994	27	27	27	27	1000	26.5	25.85			45.57
24-06-1994	27	27	27	27	25500	26.56	25.93			45.57
27-06-1994	27	27	27	27	4500	26.6	26			45.57
29-06-1994	27	27	26	26	46500	26.62	26.05			29.29
30-06-1994	26	26	26	26	100000	26.6	26.1			29.29
01-07-1994	26	26	26	26	21000	26.58	26.11			29.29
04-07-1994	26	26	26	26	15000	26.58	26.09			29.29
05-07-1994	26	26	26	26	9500	26.6	26.07			29.29
06-07-1994	26	26	26	26	18500	26.64	26.05			29.29
07-07-1994	26	26	26	26	27000	26.68	26.04			29.29
08-07-1994	26	26	26	26	15500	26.74	26.03			29.29
12-07-1994	26	26	26	26	53000	26.8	26.02			29.29
13-07-1994	26	27	26	27	27000	26.86	26.03			58.31
14-07-1994	27	27	27	27	18500	26.9	26.04			58.31
15-07-1994	28	28	28	28	24500	26.94	26.07			71.76
19-07-1994	27	28	27	28	236000	27	26.09			71.76
20-07-1994	28	28	28	28	47000	27.04	26.11			71.76
21-07-1994	28	28	28	28	36500	27.08	26.13			71.76
22-07-1994	28	28	27	27	137000	27.1	26.14			50.05
25-07-1994	27	27	27	27	12500	27.12	26.15			50.05
26-07-1994	27	27	27	27	170000	27.14	26.17			50.05
27-07-1994	27	27	27	27	84000	27.16	26.19			50.05
28-07-1994	28	28	28	28	44000	27.18	26.22			64.50
29-07-1994	28	28	28	28	30500	27.2	26.25			64.50
01-08-1994	27	27	27	27	500	27.2	26.26			48.30
02-08-1994	27	28	27	28	9500	27.22	26.27			59.30
03-08-1994	28	28	28	28	143000	27.24	26.28			59.30
04-08-1994	28	28	28	28	88000	27.26	26.29			59.30
05-08-1994	28	29	28	29	200500	27.3	26.3			67.85
08-08-1994	29	29	29	29	33500	27.32	26.32			67.85
09-08-1994	29	29	29	29	146000	27.36	26.34			67.85
10-08-1994	29	29	29	29	103000	27.4	26.38			67.85
11-08-1994	29	29	29	29	47000	27.44	26.42			67.85
12-08-1994	29	29	29	29	10000	27.46	26.46			67.85
15-08-1994	29	29	29	29	37500	27.48	26.5			67.85
16-08-1994	29	29	29	29	84000	27.5	26.54			67.85
18-08-1994	29	30	29	30	179500	27.54	26.59			76.71
19-08-1994	30	30	30	30	34000	27.58	26.64	25.74		76.71
22-08-1994	30	30	30	30	131000	27.62	26.69	25.8		76.71
23-08-1994	31	32	31	32	143500	27.7	26.77	25.873		86.20
24-08-1994	32	32	32	32	134500	27.78	26.84	25.947		86.20
25-08-1994	33	34	33	33	272500	27.88	26.92	26.027		88.84
26-08-1994	33	34	33	34	456500	28	27.01	26.12		90.74
29-08-1994	34	34	34	34	152000	28.12	27.1	26.22		90.74
30-08-1994	34	34	34	34	160000	28.24	27.19	26.32		90.74
31-08-1994	34	35	34	35	100000	28.4	27.3	26.433		92.37
01-09-1994	35	35	34	34	665000	28.54	27.4	26.54		77.67
02-09-1994	36	37	35	37	156000	28.74	27.53	26.66		85.25
05-09-1994	37	38	37	38	356500	28.96	27.67	26.787		86.86
06-09-1994	38	39	38	39	527000	29.2	27.82	26.913		88.23
07-09-1994	39	41	39	40	515500	29.46	27.98	27.053		89.43
08-09-1994	41	42	41	42	260000	29.76	28.16	27.207		91.32
09-09-1994	42	43	42	43	350000	30.08	28.34	27.36		92.08
12-09-1994	43	43	41	41	421000	30.38	28.5	27.493		77.41
13-09-1994	41	41	40	41	345000	30.68	28.64	27.627		77.41
14-09-1994	41	42	41	42	250000	31	28.79	27.74		79.32
15-09-1994	42	42	42	42	256000	31.32	28.95	27.833		79.32
16-09-1994	42	42	42	42	354000	31.64	29.12	27.927		79.32
19-09-1994	42	43	42	42	380500	31.96	29.3	28.02		79.32
20-09-1994	42	42	42	42	232000	32.28	29.48	28.12		79.32
21-09-1994	42	42	42	42	65000	32.6	29.67	28.22		79.32
22-09-1994	42	42	41	41	194000	32.9	29.85	28.313		70.08
23-09-1994	41	41	40	41	213000	33.18	30.02	28.413		70.08
26-09-1994	40	40	40	40	36000	33.44	30.17	28.507		61.73
27-09-1994	40	40	39	39	63500	33.66	30.3	28.6		54.71
28-09-1994	39	39	38	38	366500	33.86	30.43	28.68		48.75
29-09-1994	38	38	35	36	437500	34.02	30.53	28.747		39.47
30-09-1994	36	37	36	37	177500	34.2	30.64	28.82		45.10
03-10-1994	37	38	37	38	85000	34.42	30.76	28.9		50.09
04-10-1994	38	40	38	39	278000	34.66	30.89	28.987		54.54
05-10-1994	39	42	39	41	466000	34.94	31.04	29.093		61.87
06-10-1994	41	42	41	42	481000	35.24	31.2	29.207		64.92
07-10-1994	41	42	41	42	559000	35.52	31.35	29.32		64.92
10-10-1994	42	42	42	42	263000	35.8	31.5	29.433		64.92
11-10-1994	42	42	41	42	57000	36.1	31.65	29.54		64.92
12-10-1994	42	42	40	41	88000	36.36	31.79	29.633		58.62
13-10-1994	41	41	41	41	41500	36.62	31.93	29.727		58.62
14-10-1994	41	42	41	42	237000	36.9	32.08	29.827		62.80
17-10-1994	42	43	42	43	590000	37.18	32.24	29.927		66.46
18-10-1994	42	43	42	42	188000	37.44	32.38	30.027		60.10
19-10-1994	42	43	42	43	34000	37.72	32.54	30.133		63.83
20-10-1994	43	43	42	42	27500	37.98	32.69	30.247		57.99
21-10-1994	42	42	41	41	161000	38.22	32.83	30.353		52.80
24-10-1994	41	41	41	41	37000	38.46	32.96	30.46		52.80
25-10-1994	41	41	41	41	348000	38.7	33.09	30.567		52.80
26-10-1994	41	41	41	41	259000	38.94	33.22	30.673		52.80
27-10-1994	41	41	41	41	703500	39.16	33.35	30.78		52.80
28-10-1994	41	41	40	40	114000	39.36	33.47	30.88	29.145	46.73
31-10-1994	40	42	40	42	166500	39.6	33.61	30.993	29.25	57.30
01-11-1994	42	43	42	42	613000	39.8	33.75	31.113	29.355	57.30
02-11-1994	42	42	41	41	229000	39.98	33.88	31.22	29.455	51.39
03-11-1994	41	41	41	41	557000	40.14	34.01	31.327	29.555	51.39
04-11-1994	41	41	40	40	406500	40.26	34.13	31.427	29.655	45.90
07-11-1994	40	40	40	40	143000	40.38	34.25	31.527	29.76	45.90
08-11-1994	40	41	40	41	78500	40.52	34.38	31.633	29.87	51.86
09-11-1994	41	41	41	41	379500	40.64	34.52	31.747	29.985	51.86
10-11-1994	41	41	41	41	172500	40.78	34.66	31.86	30.1	51.86
11-11-1994	41	41	41	41	115000	40.86	34.8	31.973	30.21	51.86
16-11-1994	41	41	41	41	394500	40.92	34.94	32.087	30.32	51.86
17-11-1994	41	41	41	41	164000	40.96	35.08	32.2	30.425	51.86
18-11-1994	41	41	40	40	174500	40.96	35.21	32.307	30.53	44.25
21-11-1994	40	40	40	40	229000	40.92	35.34	32.413	30.635	44.25
22-11-1994	40	41	39	39	240000	40.84	35.46	32.507	30.73	37.82
23-11-1994	38	38	36	36	395500	40.74	35.56	32.58	30.805	25.73
24-11-1994	37	39	37	39	318500	40.7	35.69	32.66	30.895	44.75
25-11-1994	39	40	39	39	322500	40.64	35.82	32.74	30.965	44.75
28-11-1994	39	40	39	40	128500	40.6	35.96	32.833	31.025	49.73
29-11-1994	40	41	40	40	235500	40.56	36.1	32.933	31.085	49.73
30-11-1994	40	41	40	41	218000	40.54	36.25	33.047	31.15	54.48
01-12-1994	41	41	41	41	12000	40.52	36.4	33.16	31.22	54.48
02-12-1994	41	41	39	39	212000	40.46	36.53	33.267	31.28	44.68
05-12-1994	39	39	39	39	25000	40.42	36.66	33.373	31.34	44.68
06-12-1994	39	39	37	38	250500	40.36	36.77	33.467	31.4	40.46
07-12-1994	38	39	37	39	326000	40.34	36.89	33.56	31.465	45.96
08-12-1994	38	39	38	39	64500	40.34	37	33.647	31.535	45.96
09-12-1994	38	38	37	38	264500	40.34	37.1	33.733	31.595	41.51
12-12-1994	38	38	38	38	253000	40.38	37.2	33.813	31.655	41.51
13-12-1994	38	39	38	39	181500	40.42	37.31	33.9	31.72	47.41
14-12-1994	39	41	39	41	506500	40.48	37.45	34	31.795	56.80
15-12-1994	42	43	41	42	662000	40.54	37.6	34.107	31.875	60.59
16-12-1994	42	42	41	41	242000	40.54	37.74	34.207	31.955	55.36
19-12-1994	42	42	42	42	266500	40.54	37.89	34.313	32.04	59.15
20-12-1994	42	43	42	43	325000	40.56	38.04	34.42	32.13	62.58
21-12-1994	43	44	43	44	172500	40.6	38.2	34.533	32.225	65.68
22-12-1994	44	44	42	42	421000	40.6	38.35	34.633	32.305	55.74
23-12-1994	43	43	42	43	484000	40.64	38.5	34.74	32.385	59.07
26-12-1994	42	42	42	42	11500	40.66	38.64	34.84	32.46	54.64
27-12-1994	43	43	42	43	24000	40.68	38.79	34.947	32.54	58.03
28-12-1994	43	43	42	43	269500	40.68	38.93	35.053	32.615	58.03
02-01-1995	43	43	43	43	38000	40.7	39.07	35.153	32.695	58.03
03-01-1995	44	44	44	44	440500	40.72	39.22	35.267	32.78	61.62
04-01-1995	44	44	43	44	320500	40.76	39.37	35.38	32.875	61.62
05-01-1995	44	45	44	45	220500	40.84	39.53	35.5	32.975	65.08
06-01-1995	44	46	44	46	343500	40.94	39.7	35.62	33.08	68.17
09-01-1995	46	47	46	47	666000	41.06	39.88	35.747	33.19	70.94
10-01-1995	46	46	44	45	235000	41.14	40.04	35.86	33.29	59.74
11-01-1995	45	45	44	44	422000	41.2	40.18	35.967	33.385	55.06
12-01-1995	43	43	42	43	779000	41.26	40.31	36.067	33.475	50.78
13-01-1995	42	42	40	40	384500	41.22	40.41	36.147	33.55	40.58
16-01-1995	41	43	40	42	797000	41.22	40.51	36.24	33.64	48.07
17-01-1995	43	44	43	43	684000	41.26	40.62	36.34	33.73	51.37
18-01-1995	43	45	43	44	1176500	41.32	40.73	36.447	33.825	54.48
19-01-1995	44	44	44	44	605000	41.4	40.83	36.553	33.92	54.48
20-01-1995	44	44	43	44	27500	41.48	40.93	36.66	34.015	54.48
23-01-1995	43	44	40	41	301500	41.48	41	36.747	34.095	43.94
24-01-1995	41	42	40	41	525500	41.48	41.06	36.84	34.18	43.94
25-01-1995	42	42	42	42	349500	41.5	41.14	36.94	34.27	47.84
26-01-1995	42	43	42	43	482500	41.54	41.2	37.047	34.365	51.48
27-01-1995	43	43	43	43	104000	41.58	41.25	37.153	34.46	51.48
30-01-1995	43	43	43	43	225500	41.62	41.29	37.26	34.555	51.48
31-01-1995	42	42	42	42	186500	41.66	41.31	37.36	34.645	47.35
01-02-1995	43	43	43	43	98500	41.72	41.32	37.467	34.74	51.54
02-02-1995	43	43	43	43	122000	41.8	41.32	37.573	34.83	51.54
03-02-1995	44	44	43	44	304000	41.96	41.35	37.693	34.925	55.62
06-02-1995	44	46	44	45	777000	42.08	41.39	37.82	35.015	59.32
07-02-1995	46	47	46	47	675500	42.24	41.44	37.96	35.115	65.51
08-02-1995	46	47	46	47	667000	42.38	41.49	38.1	35.22	65.51
09-02-1995	47	48	47	47	735000	42.52	41.54	38.24	35.33	65.51
10-02-1995	47	48	47	48	363000	42.66	41.6	38.387	35.45	68.50
13-02-1995	48	49	48	49	662000	42.82	41.67	38.54	35.575	71.19
14-02-1995	49	49	48	48	14000	43	41.73	38.687	35.7	65.19
15-02-1995	48	48	47	48	184500	43.18	41.8	38.833	35.825	65.19
16-02-1995	48	48	48	48	138000	43.38	41.87	38.973	35.945	65.19
17-02-1995	47	48	47	48	114500	43.56	41.95	39.113	36.06	65.19
20-02-1995	48	48	47	48	42500	43.74	42.04	39.247	36.17	65.19
21-02-1995	47	47	47	47	31000	43.92	42.13	39.373	36.28	58.10
22-02-1995	48	48	48	48	396500	44.12	42.25	39.507	36.39	62.49
23-02-1995	48	49	48	49	228000	44.32	42.37	39.647	36.505	66.30
24-02-1995	49	51	49	50	710000	44.5	42.49	39.8	36.625	69.62
27-02-1995	50	50	49	49	277000	44.64	42.59	39.947	36.74	62.94
28-02-1995	49	50	49	49	206000	44.8	42.67	40.093	36.855	62.94
01-03-1995	49	49	48	49	236000	44.94	42.74	40.24	36.97	62.94
07-03-1995	47	47	45	46	438500	45	42.78	40.36	37.065	46.30
08-03-1995	45	46	45	46	208500	45.04	42.82	40.48	37.16	46.30
09-03-1995	46	46	46	46	233500	45.12	42.86	40.607	37.255	46.30
10-03-1995	46	47	44	44	377000	45.14	42.89	40.713	37.34	37.95
13-03-1995	44	46	44	46	694500	45.22	42.94	40.833	37.435	48.04
14-03-1995	45	46	45	46	580000	45.28	42.98	40.953	37.53	48.04
15-03-1995	46	46	46	46	301500	45.34	43.01	41.067	37.625	48.04
16-03-1995	46	46	46	46	152000	45.4	43.05	41.18	37.715	48.04
17-03-1995	46	46	46	46	118500	45.44	43.08	41.293	37.81	48.04
20-03-1995	46	46	45	45	389500	45.46	43.11	41.4	37.9	42.98
21-03-1995	45	45	45	45	97500	45.46	43.15	41.507	37.99	42.98
22-03-1995	45	45	44	45	217500	45.44	43.19	41.613	38.075	42.98
23-03-1995	45	45	44	45	160500	45.4	43.23	41.72	38.16	42.98
24-03-1995	44	44	44	44	169500	45.38	43.26	41.82	38.24	37.64
27-03-1995	44	45	44	45	176500	45.4	43.3	41.92	38.325	45.00
28-03-1995	45	45	44	45	281500	45.44	43.35	42.02	38.41	45.00
29-03-1995	45	48	45	47	370000	45.58	43.4	42.133	38.505	56.81
30-03-1995	47	47	47	47	316000	45.68	43.45	42.233	38.6	56.81
03-04-1995	47	47	47	47	48000	45.76	43.51	42.333	38.695	56.81
04-04-1995	47	47	46	47	222000	45.82	43.57	42.427	38.79	56.81
05-04-1995	47	48	47	47	219500	45.88	43.64	42.513	38.885	56.81
06-04-1995	48	48	48	48	429500	45.96	43.72	42.607	38.985	62.63
07-04-1995	48	51	48	49	460500	46.12	43.8	42.707	39.09	67.36
10-04-1995	49	50	49	50	207000	46.3	43.89	42.807	39.205	71.28
11-04-1995	49	49	49	49	280500	46.44	43.97	42.907	39.315	63.12
12-04-1995	49	49	49	49	74000	46.56	44.05	42.987	39.425	63.12
13-04-1995	49	49	49	49	102500	46.68	44.13	43.06	39.535	63.12
17-04-1995	48	49	48	49	3500	46.8	44.21	43.127	39.645	63.12
18-04-1995	49	50	49	50	77500	46.96	44.31	43.193	39.76	68.04
19-04-1995	49	51	49	51	281000	47.12	44.42	43.253	39.88	72.05
20-04-1995	50	52	50	52	139000	47.3	44.55	43.313	40.005	75.38
21-04-1995	52	52	52	52	89000	47.46	44.71	43.387	40.135	75.38
24-04-1995	53	54	52	54	146500	47.64	44.86	43.473	40.275	80.72
25-04-1995	54	54	53	53	285500	47.76	45	43.547	40.41	72.29
26-04-1995	53	53	52	52	40000	47.86	45.12	43.613	40.54	64.98
27-04-1995	52	52	51	52	142000	47.96	45.24	43.68	40.67	64.98
28-04-1995	52	52	51	52	150500	48.04	45.35	43.747	40.8	64.98
01-05-1995	52	53	52	53	34000	48.12	45.47	43.82	40.935	68.91
02-05-1995	53	54	53	53	372000	48.22	45.61	43.893	41.07	68.91
03-05-1995	53	53	53	53	231000	48.32	45.75	43.973	41.205	68.91
04-05-1995	53	54	53	54	230000	48.44	45.91	44.06	41.34	72.72
05-05-1995	54	54	54	54	463000	48.56	46.06	44.153	41.475	72.72
08-05-1995	54	54	54	54	125500	48.68	46.21	44.253	41.605	72.72
09-05-1995	54	54	54	54	239500	48.82	46.37	44.36	41.735	72.72
11-05-1995	56	58	56	57	389000	49	46.56	44.5	41.88	81.76
12-05-1995	58	64	58	61	550500	49.24	46.78	44.66	42.045	87.64
16-05-1995	60	62	60	62	200000	49.48	46.99	44.82	42.22	88.63
17-05-1995	62	62	61	62	525000	49.74	47.19	44.973	42.395	88.63
18-05-1995	62	62	62	62	143000	50	47.4	45.113	42.57	88.63
19-05-1995	62	62	62	62	81000	50.26	47.6	45.247	42.745	88.63
22-05-1995	64	64	62	64	160500	50.62	47.81	45.393	42.925	90.64
23-05-1995	65	65	64	65	417000	51	48.02	45.547	43.11	91.45
24-05-1995	65	65	62	63	290500	51.34	48.23	45.687	43.29	77.03
26-05-1995	63	63	62	62	326000	51.7	48.42	45.827	43.46	71.00
29-05-1995	61	62	61	62	90000	52.02	48.62	45.967	43.63	71.00
30-05-1995	63	63	62	63	65500	52.36	48.82	46.107	43.805	73.41
01-06-1995	65	65	64	65	243000	52.74	49.04	46.253	43.985	77.45
02-06-1995	66	69	66	69	176500	53.2	49.3	46.433	44.185	83.02
05-06-1995	69	69	69	69	114000	53.66	49.55	46.607	44.385	83.02
06-06-1995	69	69	68	69	141500	54.14	49.8	46.787	44.585	83.02
07-06-1995	68	68	68	68	185000	54.6	50.03	46.967	44.78	77.08
08-06-1995	68	68	66	67	378000	55.04	50.24	47.14	44.97	71.57
09-06-1995	67	68	67	68	138000	55.5	50.45	47.32	45.165	73.60
12-06-1995	67	67	65	65	135500	55.92	50.65	47.48	45.345	59.79
13-06-1995	65	66	65	65	270000	56.32	50.86	47.64	45.52	59.79
14-06-1995	65	66	65	65	287500	56.72	51.08	47.807	45.695	59.79
15-06-1995	65	65	65	65	321500	57.08	51.33	47.96	45.87	59.79
16-06-1995	65	66	65	65	137000	57.44	51.56	48.113	46.035	59.79
19-06-1995	65	65	65	65	59500	57.8	51.78	48.273	46.2	59.79
20-06-1995	65	66	65	65	164500	58.16	51.99	48.433	46.36	59.79
21-06-1995	65	66	65	65	146000	58.52	52.2	48.6	46.515	59.79
22-06-1995	66	66	66	66	234000	58.88	52.42	48.773	46.675	63.88
23-06-1995	66	68	66	66	293000	59.22	52.67	48.94	46.835	63.88
26-06-1995	66	67	66	67	74500	59.56	52.93	49.113	46.995	67.69
27-06-1995	67	67	67	67	229000	59.92	53.18	49.287	47.16	67.69
28-06-1995	67	68	67	68	390000	60.3	53.43	49.467	47.315	71.21
29-06-1995	68	69	68	69	274500	60.7	53.69	49.653	47.47	74.23
30-06-1995	69	69	69	69	197000	61.1	53.95	49.84	47.62	74.23
03-07-1995	69	71	69	71	162500	61.52	54.24	50.047	47.775	79.28
04-07-1995	71	71	71	71	270000	61.92	54.52	50.253	47.92	79.28
05-07-1995	71	72	71	72	258500	62.32	54.81	50.473	48.065	81.39
06-07-1995	73	73	72	72	46500	62.72	55.09	50.713	48.22	81.39
07-07-1995	73	73	73	73	374500	63.1	55.37	50.94	48.38	83.36
10-07-1995	73	74	73	73	144000	63.5	55.63	51.167	48.535	83.36
11-07-1995	73	73	73	73	332000	63.92	55.89	51.387	48.69	83.36
12-07-1995	73	73	73	73	219500	64.34	56.15	51.607	48.845	83.36
13-07-1995	73	73	73	73	169000	64.76	56.4	51.82	49	83.36
14-07-1995	73	73	73	73	146500	65.16	56.64	52.033	49.155	83.36
17-07-1995	74	75	74	75	289500	65.6	56.91	52.273	49.32	87.49
18-07-1995	75	75	73	74	95000	66.02	57.17	52.507	49.485	77.18
19-07-1995	73	73	73	73	117500	66.4	57.42	52.74	49.645	68.49
20-07-1995	73	73	73	73	80000	66.78	57.67	52.967	49.81	68.49
21-07-1995	73	75	73	73	145000	67.16	57.92	53.193	49.98	68.49
24-07-1995	73	73	73	73	39000	67.54	58.18	53.427	50.155	68.49
25-07-1995	72	73	72	73	139000	67.86	58.43	53.66	50.34	68.49
26-07-1995	73	74	73	74	326500	68.12	58.68	53.893	50.525	72.91
27-07-1995	74	74	73	73	157000	68.34	58.91	54.107	50.7	63.34
28-07-1995	74	75	74	75	492000	68.6	59.17	54.327	50.88	71.42
31-07-1995	75	76	75	76	251000	68.88	59.44	54.56	51.055	74.45
01-08-1995	76	76	76	76	272000	69.16	59.71	54.787	51.225	74.45
02-08-1995	76	77	75	77	445000	69.42	60.02	55.013	51.4	77.25
03-08-1995	77	78	77	78	221500	69.68	60.34	55.24	51.58	79.65
04-08-1995	78	78	78	78	83500	69.98	60.66	55.48	51.76	79.65
07-08-1995	78	79	78	78	66500	70.3	61	55.713	51.945	79.65
08-08-1995	78	79	78	79	35000	70.64	61.33	55.96	52.135	82.02
10-08-1995	79	80	79	80	205000	70.98	61.67	56.207	52.325	84.02
11-08-1995	80	83	80	83	158500	71.34	62.04	56.473	52.525	88.25
14-08-1995	83	83	81	82	118500	71.6	62.4	56.733	52.725	80.59
15-08-1995	82	83	82	83	252000	71.88	62.77	56.993	52.925	82.25
16-08-1995	83	85	83	83	213000	72.16	63.15	57.253	53.13	82.25
18-08-1995	83	83	82	83	107500	72.46	63.53	57.507	53.34	82.25
21-08-1995	81	82	81	82	252000	72.76	63.9	57.747	53.545	74.32
22-08-1995	82	82	81	81	97000	73.02	64.26	57.973	53.745	67.33
23-08-1995	81	83	81	83	411500	73.38	64.65	58.227	53.955	72.83
24-08-1995	82	82	81	82	50000	73.72	65.02	58.48	54.16	66.77
25-08-1995	81	82	81	82	78000	74.06	65.39	58.74	54.37	66.77
28-08-1995	82	83	82	83	20000	74.42	65.75	59.027	54.575	69.70
29-08-1995	83	84	83	84	127000	74.8	66.12	59.307	54.785	72.32
30-08-1995	85	86	85	86	322500	75.22	66.51	59.593	55.01	76.67
31-08-1995	85	85	85	85	8000	75.62	66.89	59.867	55.23	70.69
01-09-1995	86	86	85	85	5000	76.02	67.27	60.14	55.455	70.69
04-09-1995	85	85	85	85	66000	76.4	67.64	60.413	55.68	70.69
05-09-1995	85	85	84	84	145000	76.76	67.99	60.7	55.895	64.41
06-09-1995	84	84	84	84	217000	77.1	68.33	60.987	56.11	64.41
07-09-1995	84	84	84	84	108500	77.44	68.68	61.267	56.325	64.41
08-09-1995	84	84	84	84	183500	77.76	69.03	61.54	56.54	64.41
11-09-1995	83	84	83	84	313500	78.06	69.38	61.813	56.755	64.41
12-09-1995	84	85	84	84	188000	78.36	69.73	62.087	56.97	64.41
13-09-1995	85	85	84	85	166500	78.64	70.08	62.373	57.195	68.74
14-09-1995	85	85	85	85	142000	78.92	70.42	62.653	57.42	68.74
15-09-1995	85	85	83	83	155500	79.14	70.73	62.92	57.64	53.61
18-09-1995	83	83	83	83	111000	79.36	71.04	63.18	57.875	53.61
19-09-1995	83	83	83	83	166500	79.56	71.33	63.433	58.095	53.61
20-09-1995	83	84	83	84	53500	79.78	71.64	63.68	58.32	59.22
21-09-1995	84	84	84	84	136000	80	71.96	63.927	58.54	59.22
22-09-1995	83	84	83	84	38000	80.22	72.28	64.173	58.76	59.22
25-09-1995	83	84	83	84	71000	80.44	72.6	64.413	58.975	59.22
26-09-1995	83	84	83	83	65500	80.64	72.9	64.64	59.185	50.94
27-09-1995	83	84	83	84	21500	80.82	73.21	64.88	59.41	57.36
28-09-1995	84	84	83	84	119500	81.02	73.52	65.12	59.635	57.36
29-09-1995	84	84	83	84	298000	81.24	73.82	65.36	59.865	57.36
02-10-1995	84	85	84	84	144500	81.46	74.12	65.6	60.09	57.36
03-10-1995	84	85	84	85	60500	81.7	74.43	65.847	60.32	63.74
04-10-1995	85	89	85	88	234000	82	74.77	66.12	60.57	75.56
05-10-1995	88	89	88	89	6000	82.32	75.09	66.393	60.825	78.12
06-10-1995	89	92	89	91	139000	82.66	75.39	66.673	61.085	82.15
09-10-1995	91	92	91	92	73500	83.04	75.69	66.953	61.34	83.76
10-10-1995	91	91	90	90	11500	83.34	75.97	67.227	61.58	70.13
11-10-1995	90	92	90	92	118500	83.66	76.27	67.513	61.835	74.59
12-10-1995	92	92	91	92	132000	83.98	76.57	67.8	62.085	74.59
13-10-1995	92	92	91	91	270000	84.26	76.84	68.1	62.325	68.65
16-10-1995	91	92	91	92	55000	84.54	77.11	68.407	62.565	71.13
17-10-1995	92	96	92	95	209500	84.88	77.43	68.733	62.83	76.99
18-10-1995	96	96	93	94	232500	85.2	77.75	69.067	63.085	71.76
19-10-1995	94	95	94	95	135500	85.52	78.08	69.393	63.35	73.69
20-10-1995	95	95	93	95	22500	85.82	78.4	69.72	63.61	73.69
24-10-1995	93	93	93	93	38500	86.02	78.68	70.033	63.86	63.62
25-10-1995	93	93	91	91	49500	86.2	78.9	70.333	64.1	55.46
26-10-1995	91	91	91	91	475500	86.36	79.12	70.633	64.335	55.46
27-10-1995	91	91	88	89	159000	86.48	79.32	70.927	64.56	48.28
30-10-1995	88	88	86	86	89000	86.54	79.5	71.2	64.765	39.93
31-10-1995	86	86	83	83	184500	86.56	79.66	71.453	64.95	33.66
01-11-1995	85	85	85	85	57000	86.64	79.83	71.72	65.14	40.38
02-11-1995	85	86	85	85	537000	86.68	80.03	71.993	65.34	40.38
03-11-1995	86	88	86	87	543500	86.78	80.25	72.273	65.555	46.65
06-11-1995	87	90	87	90	299000	86.94	80.5	72.573	65.79	54.40
07-11-1995	90	91	89	89	216500	87.06	80.74	72.853	66.035	51.70
08-11-1995	89	89	88	89	58000	87.16	80.98	73.133	66.27	51.70
09-11-1995	88	88	84	84	170000	87.12	81.17	73.38	66.475	40.16
10-11-1995	85	86	82	84	376000	87.1	81.36	73.627	66.675	40.16
13-11-1995	83	83	81	81	440000	87.02	81.52	73.853	66.86	34.77
14-11-1995	81	84	80	82	826500	86.96	81.68	74.08	67.05	37.77
15-11-1995	82	82	80	81	169000	86.9	81.83	74.293	67.25	35.98
16-11-1995	80	81	79	79	507000	86.8	81.95	74.487	67.44	32.66
17-11-1995	79	79	78	78	500000	86.68	82.06	74.68	67.62	31.12
20-11-1995	78	79	78	78	306000	86.56	82.16	74.873	67.795	31.12
21-11-1995	78	80	78	80	560500	86.48	82.27	75.08	67.98	37.93
22-11-1995	80	82	80	82	463000	86.44	82.4	75.3	68.175	43.91
23-11-1995	83	86	83	86	553500	86.46	82.55	75.54	68.395	53.55
24-11-1995	86	86	84	85	239500	86.46	82.69	75.767	68.605	51.18
27-11-1995	86	86	85	85	177000	86.5	82.82	75.987	68.815	51.18
28-11-1995	85	87	85	87	88000	86.58	82.97	76.22	69.03	55.72
29-11-1995	87	89	87	89	145500	86.7	83.13	76.453	69.25	59.76
30-11-1995	89	91	89	91	343000	86.84	83.31	76.707	69.47	63.35
01-12-1995	91	94	91	93	309000	87.02	83.51	76.98	69.7	66.56
04-12-1995	94	95	94	95	130000	87.24	83.73	77.267	69.94	69.45
05-12-1995	95	96	95	95	453500	87.46	83.95	77.553	70.175	69.45
06-12-1995	94	95	94	95	209000	87.7	84.17	77.833	70.405	69.45
07-12-1995	95	95	93	93	110000	87.88	84.35	78.1	70.63	62.69
08-12-1995	94	94	91	92	113500	88.04	84.53	78.36	70.85	59.57
11-12-1995	91	91	88	88	174000	88.12	84.68	78.587	71.05	49.05
12-12-1995	88	90	88	88	235500	88.2	84.83	78.813	71.25	49.05
13-12-1995	89	90	89	90	62500	88.3	85	79.053	71.46	53.78
14-12-1995	89	90	89	89	160000	88.32	85.16	79.287	71.67	51.22
15-12-1995	89	90	89	90	35500	88.34	85.33	79.507	71.88	53.60
18-12-1995	90	90	89	90	96500	88.32	85.49	79.7	72.085	53.60
19-12-1995	90	92	90	91	184500	88.3	85.67	79.893	72.29	56.09
21-12-1995	92	94	92	93	333000	88.36	85.85	80.1	72.51	60.63
22-12-1995	94	96	94	96	466000	88.44	86.05	80.327	72.745	66.27
26-12-1995	96	96	96	96	75500	88.52	86.25	80.553	72.98	66.27
27-12-1995	96	96	95	95	119000	88.6	86.43	80.76	73.225	62.79
28-12-1995	95	95	92	95	296500	88.66	86.6	80.96	73.47	62.79
02-01-1996	94	94	93	93	96000	88.62	86.75	81.16	73.705	55.98
03-01-1996	93	94	93	93	248000	88.6	86.9	81.367	73.95	55.98
04-01-1996	95	96	95	96	274000	88.62	87.07	81.593	74.2	62.97
05-01-1996	95	96	94	96	504000	88.64	87.23	81.813	74.45	62.97
08-01-1996	96	96	96	96	116000	88.7	87.36	82.02	74.7	62.97
09-01-1996	96	96	96	96	242000	88.8	87.5	82.2	74.95	62.97
10-01-1996	96	100	96	99	337500	88.96	87.66	82.4	75.215	69.48
11-01-1996	99	104	99	104	264000	89.26	87.87	82.633	75.51	76.81
12-01-1996	104	109	104	109	308500	89.72	88.13	82.907	75.83	81.57
15-01-1996	109	113	109	113	353500	90.32	88.44	83.213	76.17	84.34
16-01-1996	112	112	110	111	133500	90.84	88.74	83.5	76.5	78.03
17-01-1996	111	112	110	110	195500	91.34	89.01	83.8	76.83	75.00
18-01-1996	111	112	111	112	237500	91.84	89.31	84.113	77.165	76.93
19-01-1996	113	114	112	114	369000	92.32	89.63	84.44	77.51	78.69
22-01-1996	114	116	114	115	146000	92.84	89.95	84.773	77.85	79.54
23-01-1996	116	117	116	116	84500	93.38	90.27	85.113	78.195	80.38
24-01-1996	117	118	113	113	278000	93.96	90.54	85.433	78.525	70.99
25-01-1996	115	116	114	114	96000	94.56	90.83	85.76	78.86	72.16
26-01-1996	114	114	111	112	172500	95.18	91.1	86.073	79.185	66.40
29-01-1996	113	113	110	111	47500	95.76	91.36	86.373	79.5	63.67
30-01-1996	111	112	110	112	244000	96.38	91.64	86.68	79.815	65.21
31-01-1996	113	115	112	112	311000	97.04	91.92	86.98	80.125	65.21
01-02-1996	113	113	111	111	125500	97.7	92.19	87.273	80.435	62.15
02-02-1996	112	115	112	115	287500	98.44	92.5	87.587	80.765	68.52
05-02-1996	115	115	114	114	433000	99.12	92.8	87.887	81.09	65.55
06-02-1996	115	115	113	113	64500	99.74	93.09	88.18	81.41	62.63
07-02-1996	112	112	111	111	139000	100.24	93.35	88.447	81.715	57.14
08-02-1996	111	112	111	112	327000	100.78	93.62	88.72	82.02	59.07
09-02-1996	111	111	96	100	1585500	101.08	93.79	88.907	82.26	37.34
12-02-1996	100	101	98	100	1027500	101.34	93.96	89.093	82.5	37.34
13-02-1996	101	105	101	105	851000	101.66	94.18	89.307	82.755	46.80
14-02-1996	106	106	104	104	638000	101.92	94.38	89.513	83.01	45.32
15-02-1996	104	106	104	104	431000	102.14	94.58	89.72	83.27	45.32
16-02-1996	105	106	104	105	182500	102.34	94.79	89.933	83.535	47.25
26-02-1996	106	107	105	105	422000	102.54	95	90.147	83.8	47.25
27-02-1996	105	105	105	105	360000	102.74	95.22	90.36	84.06	47.25
28-02-1996	105	105	103	104	156500	102.96	95.42	90.553	84.315	45.26
29-02-1996	102	102	99	100	414000	103.12	95.58	90.727	84.55	38.31
01-03-1996	99	99	99	99	586000	103.34	95.73	90.9	84.775	36.78
04-03-1996	100	101	98	98	307500	103.54	95.87	91.067	84.995	35.27
05-03-1996	99	99	96	98	595000	103.7	96	91.233	85.215	35.27
06-03-1996	99	99	98	98	72000	103.88	96.1	91.4	85.435	35.27
07-03-1996	98	99	97	97	218000	104.02	96.18	91.56	85.635	33.55
08-03-1996	96	96	91	92	418500	104.06	96.19	91.68	85.79	26.58
11-03-1996	87	87	85	87	758000	103.98	96.14	91.773	85.915	21.72
12-03-1996	90	94	89	91	690000	103.94	96.15	91.88	86.06	32.37
13-03-1996	89	94	88	91	1040500	103.84	96.14	91.98	86.205	32.37
14-03-1996	92	93	91	91	410500	103.74	96.13	92.08	86.35	32.37
15-03-1996	94	95	93	95	685500	103.74	96.17	92.2	86.505	42.20
18-03-1996	95	96	95	95	245500	103.74	96.2	92.313	86.655	42.20
19-03-1996	97	99	97	99	352500	103.86	96.24	92.453	86.835	50.54
20-03-1996	98	98	96	97	708500	103.94	96.27	92.58	87.01	46.90
22-03-1996	97	99	96	99	772000	104	96.31	92.713	87.195	50.72
25-03-1996	99	99	98	98	304500	104.04	96.34	92.833	87.37	48.83
26-03-1996	98	98	97	97	122500	104.06	96.38	92.927	87.53	46.94
27-03-1996	97	97	97	97	166500	104.08	96.44	93.027	87.67	46.94
28-03-1996	97	98	97	97	86500	104.04	96.5	93.12	87.81	46.94
01-04-1996	97	97	95	97	407500	103.9	96.58	93.213	87.95	46.94
02-04-1996	97	97	97	97	227500	103.66	96.69	93.307	88.095	46.94
03-04-1996	97	99	97	98	353500	103.36	96.84	93.413	88.25	49.75
04-04-1996	99	103	99	102	369000	103.18	97.01	93.553	88.42	59.10
08-04-1996	102	102	101	102	139500	103.02	97.18	93.68	88.605	59.10
09-04-1996	100	101	100	100	58500	102.78	97.31	93.8	88.78	53.35
10-04-1996	100	102	100	101	203000	102.52	97.42	93.927	88.96	55.67
11-04-1996	100	102	100	102	180000	102.26	97.55	94.053	89.145	57.92
12-04-1996	102	103	102	103	308000	102	97.69	94.18	89.335	60.11
15-04-1996	103	105	103	105	594500	101.84	97.9	94.307	89.535	64.13
16-04-1996	107	107	106	107	435000	101.7	98.13	94.453	89.745	67.63
17-04-1996	106	106	105	106	326000	101.58	98.38	94.593	89.95	64.25
18-04-1996	105	105	104	105	458500	101.46	98.61	94.727	90.145	60.97
19-04-1996	105	106	105	105	207000	101.32	98.85	94.867	90.34	60.97
22-04-1996	106	106	103	104	238000	101.16	99.1	95	90.525	57.55
23-04-1996	104	104	102	103	315500	101	99.35	95.127	90.705	54.28
24-04-1996	103	103	102	102	113000	100.74	99.59	95.247	90.875	51.15
25-04-1996	102	102	99	99	230000	100.44	99.78	95.347	91.025	43.12
26-04-1996	100	102	99	101	218500	100.2	99.97	95.46	91.185	48.88
29-04-1996	101	101	100	100	92000	99.98	100.11	95.56	91.33	46.35
30-04-1996	101	102	101	102	179500	99.78	100.28	95.673	91.485	51.73
01-05-1996	103	103	102	102	115500	99.82	100.45	95.8	91.635	51.73
02-05-1996	102	103	102	102	157500	99.86	100.6	95.927	91.785	51.73
03-05-1996	102	102	100	101	146000	99.78	100.72	96.047	91.925	48.68
06-05-1996	99	99	96	97	186000	99.64	100.78	96.133	92.045	38.83
07-05-1996	99	99	98	99	291000	99.54	100.84	96.233	92.175	44.84
08-05-1996	99	99	99	99	573000	99.42	100.88	96.333	92.305	44.84
09-05-1996	99	100	99	99	133000	99.3	100.92	96.433	92.435	44.84
10-05-1996	99	100	99	99	536500	99.18	100.96	96.54	92.565	44.84
13-05-1996	100	105	100	105	704500	99.2	101.08	96.68	92.715	60.51
14-05-1996	105	106	105	105	805500	99.3	101.21	96.82	92.87	60.51
15-05-1996	106	106	105	105	130000	99.42	101.38	96.96	93.03	60.51
17-05-1996	105	106	105	106	257500	99.58	101.56	97.107	93.195	62.71
20-05-1996	106	106	104	105	144500	99.72	101.71	97.24	93.355	59.16
21-05-1996	106	106	105	106	118500	99.88	101.88	97.36	93.52	61.51
22-05-1996	106	106	105	105	195000	100.04	102.03	97.467	93.68	57.92
23-05-1996	106	106	106	106	255500	100.32	102.19	97.567	93.84	60.40
24-05-1996	107	108	107	108	119000	100.74	102.36	97.673	94.015	64.88
27-05-1996	109	110	109	110	595500	101.12	102.53	97.807	94.19	68.69
28-05-1996	110	112	110	112	155500	101.54	102.69	97.94	94.37	71.96
29-05-1996	112	116	112	115	403500	102.02	102.88	98.093	94.565	76.02
30-05-1996	115	116	114	114	208500	102.4	103.07	98.247	94.75	72.27
31-05-1996	114	115	114	115	58500	102.8	103.27	98.4	94.935	73.67
03-06-1996	115	117	114	114	297000	103.1	103.48	98.527	95.115	69.87
04-06-1996	114	114	112	112	223000	103.4	103.67	98.647	95.285	62.89
05-06-1996	112	113	111	112	195500	103.66	103.83	98.76	95.45	62.89
06-06-1996	113	114	113	113	143500	103.96	104	98.88	95.615	64.92
07-06-1996	113	113	112	113	55000	104.28	104.17	99.013	95.765	64.92
10-06-1996	113	113	112	112	98000	104.58	104.33	99.153	95.915	61.05
11-06-1996	111	111	110	111	247000	104.86	104.45	99.287	96.055	57.36
12-06-1996	111	111	109	109	233000	105.1	104.5	99.42	96.185	50.75
13-06-1996	107	107	105	106	406000	105.28	104.47	99.553	96.3	42.79
14-06-1996	105	107	105	106	347000	105.44	104.4	99.707	96.42	42.79
17-06-1996	107	108	107	107	118000	105.54	104.36	99.853	96.55	46.06
18-06-1996	107	108	107	108	247000	105.66	104.34	100.007	96.675	49.19
19-06-1996	107	108	106	106	117500	105.78	104.28	100.133	96.795	43.73
20-06-1996	107	108	107	108	212500	105.92	104.22	100.253	96.925	49.74
21-06-1996	108	108	104	104	444500	105.96	104.11	100.353	97.03	40.44
24-06-1996	104	104	104	104	87000	105.98	103.99	100.453	97.13	40.44
25-06-1996	104	107	104	107	521500	106.02	103.93	100.607	97.235	48.77
26-06-1996	107	109	107	108	189500	106.04	103.87	100.767	97.35	51.22
27-06-1996	108	108	107	107	38000	106.06	103.82	100.94	97.46	48.71
28-06-1996	108	108	105	105	242500	106.06	103.76	101.093	97.56	44.06
01-07-1996	105	105	103	103	259000	106.02	103.67	101.24	97.655	39.96
02-07-1996	103	103	101	101	638500	105.96	103.56	101.387	97.74	36.31
03-07-1996	102	102	101	101	360500	105.92	103.46	101.54	97.825	36.31
04-07-1996	102	102	98	98	353000	105.84	103.29	101.673	97.895	31.34
05-07-1996	99	99	98	98	577000	105.82	103.13	101.793	97.965	31.34
08-07-1996	96	98	95	98	299000	105.76	102.98	101.9	98.035	31.34
09-07-1996	98	99	98	98	439500	105.72	102.85	101.98	98.1	31.34
10-07-1996	99	102	99	100	373000	105.68	102.73	102.08	98.175	38.85
11-07-1996	101	101	99	100	124000	105.64	102.73	102.18	98.26	38.85
12-07-1996	100	100	100	100	317000	105.6	102.73	102.267	98.345	38.85
15-07-1996	101	102	101	101	117000	105.6	102.69	102.347	98.435	42.76
16-07-1996	101	102	100	101	152500	105.68	102.66	102.413	98.52	42.76
17-07-1996	102	102	101	102	401500	105.74	102.64	102.473	98.61	46.71
18-07-1996	102	102	102	102	132000	105.8	102.61	102.52	98.7	46.71
19-07-1996	102	102	100	100	252500	105.82	102.56	102.553	98.78	40.26
22-07-1996	100	100	99	99	344000	105.82	102.5	102.58	98.86	37.48
23-07-1996	99	99	99	99	83500	105.7	102.45	102.62	98.935	37.48
24-07-1996	98	98	97	97	161500	105.54	102.42	102.653	99	32.30
25-07-1996	97	97	96	96	130500	105.36	102.39	102.707	99.06	30.06
26-07-1996	96	96	95	95	214500	105.14	102.36	102.753	99.115	27.97
29-07-1996	91	91	86	89	508500	104.82	102.27	102.747	99.135	19.31
30-07-1996	89	89	85	85	736500	104.4	102.14	102.72	99.12	15.80
31-07-1996	86	87	85	87	528000	104.04	102.04	102.7	99.11	23.31
01-08-1996	87	94	87	93	526000	103.78	102.05	102.72	99.12	40.47
02-08-1996	95	96	95	96	231500	103.54	102.14	102.753	99.14	46.87
05-08-1996	97	98	96	96	230500	103.26	102.19	102.773	99.17	46.87
06-08-1996	96	96	95	96	315000	102.94	102.24	102.773	99.19	46.87
07-08-1996	96	96	95	95	484000	102.54	102.28	102.767	99.205	44.86
08-08-1996	95	95	94	94	207000	102.14	102.27	102.76	99.22	42.88
09-08-1996	94	94	94	94	195500	101.72	102.26	102.753	99.23	42.88
12-08-1996	94	94	93	93	13500	101.3	102.2	102.753	99.22	40.80
13-08-1996	91	92	88	89	353000	100.84	102.12	102.727	99.195	33.73
14-08-1996	89	91	89	90	69000	100.4	102.03	102.687	99.17	36.68
15-08-1996	90	90	90	90	17500	99.94	101.95	102.647	99.145	36.68
16-08-1996	91	93	91	93	211500	99.54	101.91	102.627	99.145	45.18
19-08-1996	93	93	93	93	19500	99.16	101.87	102.607	99.155	45.18
20-08-1996	93	93	93	93	44000	98.8	101.83	102.567	99.165	45.18
21-08-1996	92	93	92	93	9500	98.48	101.79	102.493	99.185	45.18
22-08-1996	93	93	91	91	84000	98.18	101.73	102.373	99.21	40.33
23-08-1996	91	92	91	92	283000	97.9	101.67	102.233	99.255	43.59
26-08-1996	91	91	91	91	361500	97.58	101.56	102.1	99.285	41.17
27-08-1996	91	91	90	90	229000	97.22	101.44	101.967	99.31	38.84
28-08-1996	90	91	90	90	114000	96.9	101.34	101.82	99.325	38.84
29-08-1996	90	90	90	90	81500	96.54	101.23	101.66	99.325	38.84
30-08-1996	89	91	89	90	242000	96.26	101.11	101.493	99.33	38.84
02-09-1996	90	90	90	90	17000	95.98	100.98	101.32	99.335	38.84
03-09-1996	90	90	89	89	265000	95.62	100.82	101.16	99.36	35.90
04-09-1996	90	90	89	89	188000	95.24	100.64	100.993	99.385	35.90
05-09-1996	89	89	88	88	325500	94.86	100.46	100.833	99.42	33.00
06-09-1996	88	88	88	88	47500	94.52	100.29	100.68	99.45	33.00
09-09-1996	88	88	87	87	150000	94.2	100.11	100.513	99.48	30.18
10-09-1996	87	88	87	88	378000	93.94	99.95	100.353	99.525	36.07
11-09-1996	88	88	88	88	154000	93.68	99.8	100.2	99.575	36.07
12-09-1996	87	88	87	87	87500	93.46	99.65	100.013	99.62	32.86
13-09-1996	88	88	88	88	513500	93.26	99.54	99.84	99.66	38.74
16-09-1996	89	91	89	90	295000	93.1	99.43	99.687	99.7	48.46
17-09-1996	91	92	88	88	498000	92.9	99.31	99.533	99.71	41.39
18-09-1996	85	88	84	88	1113000	92.66	99.17	99.373	99.725	41.39
19-09-1996	88	89	88	89	321500	92.44	99.04	99.3	99.745	45.96
20-09-1996	89	89	88	88	181500	92.2	98.9	99.22	99.75	42.40
23-09-1996	88	88	87	87	142500	91.92	98.76	99.1	99.74	39.13
24-09-1996	87	87	86	87	159000	91.64	98.66	98.987	99.72	39.13
25-09-1996	87	87	87	87	160000	91.34	98.54	98.873	99.69	39.13
26-09-1996	88	88	88	88	197500	91.06	98.43	98.76	99.655	44.47
27-09-1996	88	89	88	89	159000	90.84	98.33	98.653	99.625	49.27
30-09-1996	89	90	89	90	154500	90.66	98.24	98.553	99.6	53.59
01-10-1996	87	89	87	89	362500	90.46	98.08	98.453	99.58	49.09
02-10-1996	89	90	89	90	689000	90.32	97.93	98.387	99.57	53.31
03-10-1996	90	90	89	89	179000	90.18	97.77	98.32	99.575	48.94
04-10-1996	89	89	89	89	316000	90.06	97.6	98.26	99.58	48.94
07-10-1996	89	89	84	84	463500	89.96	97.39	98.167	99.55	33.17
08-10-1996	84	84	74	74	1852000	89.74	97.07	98.007	99.475	19.58
09-10-1996	74	74	68	73	1393500	89.46	96.75	97.847	99.39	18.75
10-10-1996	73	79	73	77	1433500	89.14	96.46	97.747	99.325	31.27
11-10-1996	77	79	77	78	1271000	88.78	96.16	97.687	99.26	34.00
14-10-1996	78	79	76	77	331500	88.4	95.83	97.593	99.18	32.60
15-10-1996	77	77	76	76	91500	88	95.47	97.493	99.08	31.22
16-10-1996	76	76	74	74	195000	87.58	95.06	97.38	98.97	28.61
17-10-1996	74	75	74	74	308000	87.18	94.66	97.24	98.865	28.61
18-10-1996	75	76	75	75	370000	86.8	94.26	97.107	98.765	31.91
21-10-1996	77	81	76	80	1265500	86.54	93.92	96.98	98.7	45.49
22-10-1996	82	83	82	82	1152000	86.4	93.62	96.88	98.645	49.81
23-10-1996	83	87	83	87	813500	86.34	93.37	96.8	98.6	58.62
24-10-1996	88	88	86	86	1086000	86.26	93.1	96.72	98.55	56.49
25-10-1996	85	85	83	84	275500	86.08	92.81	96.633	98.49	52.37
28-10-1996	84	84	82	83	304000	85.88	92.52	96.54	98.425	50.40
29-10-1996	82	83	82	83	358000	85.68	92.24	96.447	98.345	50.40
30-10-1996	84	85	84	85	220500	85.52	92	96.367	98.25	54.39
31-10-1996	85	87	85	86	227000	85.42	91.8	96.293	98.135	56.28
01-11-1996	86	86	86	86	56000	85.3	91.6	96.213	98	56.28
04-11-1996	86	87	86	86	129500	85.2	91.39	96.107	97.875	56.28
05-11-1996	87	87	87	87	201000	85.14	91.18	96.007	97.76	58.44
06-11-1996	87	89	87	87	414500	85.08	90.99	95.92	97.635	58.44
07-11-1996	87	90	87	89	508500	85.06	90.8	95.84	97.51	62.70
08-11-1996	89	96	89	95	547500	85.16	90.71	95.793	97.41	71.99
11-11-1996	96	100	96	99	342000	85.34	90.66	95.767	97.325	76.24
12-11-1996	99	99	95	97	599000	85.5	90.56	95.713	97.245	70.48
18-11-1996	100	108	100	105	413500	85.82	90.53	95.7	97.2	77.73
19-11-1996	105	106	102	102	172500	86.1	90.48	95.673	97.15	70.72
20-11-1996	102	102	101	101	65500	86.36	90.44	95.647	97.1	68.50
21-11-1996	101	101	98	99	102500	86.6	90.4	95.607	97.035	64.17
22-11-1996	100	103	100	103	87500	86.9	90.42	95.6	96.99	68.46
25-11-1996	102	103	102	103	220500	87.2	90.44	95.6	96.95	68.46
26-11-1996	103	103	100	100	158500	87.46	90.46	95.587	96.875	62.00
27-11-1996	99	99	95	97	316000	87.64	90.45	95.573	96.79	56.27
28-11-1996	97	97	95	95	390500	87.74	90.42	95.533	96.7	52.78
29-11-1996	95	95	95	95	98500	87.88	90.39	95.5	96.62	52.78
02-12-1996	97	98	96	98	166500	88.08	90.37	95.473	96.55	57.38
03-12-1996	98	100	98	99	157000	88.28	90.36	95.453	96.545	58.83
04-12-1996	99	103	99	102	649000	88.56	90.38	95.453	96.555	62.89
05-12-1996	103	104	103	104	1196500	88.9	90.41	95.473	96.55	65.34
06-12-1996	104	104	99	102	607000	89.2	90.42	95.507	96.54	61.00
09-12-1996	100	102	100	102	209000	89.5	90.42	95.527	96.53	61.00
10-12-1996	102	103	102	103	371500	89.8	90.43	95.553	96.52	62.44
11-12-1996	103	103	102	102	346500	90.06	90.45	95.573	96.505	60.04
12-12-1996	101	102	101	102	132000	90.3	90.48	95.593	96.49	60.04
13-12-1996	102	102	101	102	274500	90.56	90.51	95.573	96.48	60.04
16-12-1996	102	102	101	101	252000	90.78	90.55	95.547	96.485	57.30
17-12-1996	101	101	97	97	443000	90.94	90.56	95.493	96.475	47.86
18-12-1996	100	100	97	98	699500	91.12	90.59	95.44	96.475	50.07
19-12-1996	98	98	98	98	381500	91.4	90.68	95.393	96.475	50.07
20-12-1996	99	99	98	98	408500	91.88	90.81	95.34	96.475	50.07
23-12-1996	98	98	97	97	39000	92.36	90.91	95.287	96.475	47.55
24-12-1996	98	98	97	97	215000	92.76	90.95	95.227	96.5	47.55
26-12-1996	96	97	96	97	88500	93.14	90.96	95.153	96.55	47.55
27-12-1996	97	100	97	100	762500	93.6	91	95.087	96.595	55.88
02-01-1997	100	100	99	99	114500	94.06	91.03	95	96.635	52.86
03-01-1997	98	98	97	98	530500	94.54	91.06	94.887	96.67	49.96
06-01-1997	98	103	98	103	593500	95.12	91.15	94.813	96.71	61.38
07-01-1997	103	109	103	105	1076000	95.72	91.26	94.747	96.76	64.83
08-01-1997	105	106	104	105	775500	96.22	91.38	94.687	96.79	64.83
09-01-1997	105	107	105	106	1144000	96.7	91.55	94.647	96.835	66.57
10-01-1997	107	108	107	107	1130000	97.1	91.72	94.613	96.875	68.25
13-01-1997	107	107	104	104	339000	97.46	91.86	94.553	96.905	58.69
14-01-1997	105	105	102	103	380000	97.84	91.96	94.487	96.935	55.88
15-01-1997	104	105	104	105	355500	98.28	92.08	94.44	96.975	60.00
16-01-1997	105	109	105	108	707000	98.78	92.23	94.42	97.03	65.25
17-01-1997	108	112	108	112	1100500	99.32	92.42	94.44	97.105	70.76
20-01-1997	114	119	114	118	1911000	99.96	92.69	94.52	97.21	76.72
21-01-1997	119	119	114	115	939000	100.54	92.92	94.58	97.295	69.13
22-01-1997	117	118	114	115	453000	101.12	93.16	94.633	97.36	69.13
23-01-1997	114	115	114	114	244500	101.66	93.4	94.673	97.42	66.59
24-01-1997	114	114	113	113	361500	102.18	93.63	94.72	97.485	64.05
27-01-1997	114	114	113	113	237500	102.66	93.86	94.753	97.545	64.05
28-01-1997	114	115	114	115	633500	103.06	94.11	94.827	97.61	66.97
29-01-1997	115	116	115	115	812500	103.38	94.36	94.9	97.67	66.97
30-01-1997	116	118	115	118	793500	103.8	94.65	94.973	97.735	71.06
31-01-1997	118	120	118	118	960500	104.06	94.94	95.04	97.79	71.06
03-02-1997	118	118	117	117	430000	104.36	95.23	95.107	97.845	67.81
04-02-1997	115	116	114	115	287000	104.64	95.5	95.173	97.895	61.74
05-02-1997	109	115	109	114	433000	104.94	95.77	95.247	97.94	58.89
06-02-1997	115	118	115	118	326500	105.24	96.07	95.36	98.01	65.70
12-02-1997	118	120	118	119	831500	105.56	96.38	95.48	98.09	67.16
13-02-1997	119	119	118	118	269000	105.92	96.69	95.613	98.17	64.21
14-02-1997	118	118	116	116	605500	106.3	96.97	95.733	98.255	58.66
17-02-1997	115	116	115	115	344000	106.7	97.22	95.847	98.325	56.05
18-02-1997	115	115	113	114	353500	107.08	97.48	95.953	98.395	53.49
19-02-1997	114	114	109	110	906500	107.32	97.7	96.02	98.435	44.69
20-02-1997	110	112	109	112	215500	107.58	97.93	96.1	98.485	49.19
21-02-1997	112	113	111	112	112000	107.78	98.17	96.18	98.535	49.19
24-02-1997	114	114	111	111	317000	107.92	98.41	96.247	98.585	46.98
25-02-1997	112	112	111	111	97500	108.1	98.65	96.313	98.655	46.98
26-02-1997	112	115	112	114	264000	108.34	98.92	96.393	98.73	54.16
27-02-1997	113	114	102	106	3795500	108.4	99.1	96.42	98.765	38.99
28-02-1997	104	104	93	95	5690000	108.26	99.16	96.387	98.745	27.56
03-03-1997	95	95	92	92	1981500	108.06	99.18	96.34	98.71	25.37
04-03-1997	92	95	91	93	3107500	107.88	99.22	96.3	98.65	27.44
05-03-1997	92	93	92	92	1358000	107.7	99.24	96.267	98.585	26.64
06-03-1997	93	93	92	93	1618500	107.62	99.28	96.247	98.525	28.86
07-03-1997	93	96	93	95	1451000	107.56	99.34	96.247	98.47	33.21
10-03-1997	95	95	94	95	812000	107.5	99.45	96.287	98.42	33.21
11-03-1997	95	96	95	96	806500	107.46	99.67	96.36	98.37	35.50
12-03-1997	96	97	95	95	496000	107.42	99.89	96.413	98.32	34.23
13-03-1997	92	94	91	92	689000	107.32	100.04	96.407	98.25	30.71
14-03-1997	91	91	87	91	501500	107.2	100.17	96.373	98.165	29.61
17-03-1997	91	92	90	91	243500	107.02	100.31	96.34	98.07	29.61
18-03-1997	91	91	90	90	322500	106.84	100.45	96.3	97.96	28.43
19-03-1997	90	90	90	90	306000	106.68	100.61	96.267	97.835	28.43
20-03-1997	90	91	90	90	398500	106.42	100.77	96.24	97.715	28.43
21-03-1997	89	89	87	88	589500	106.08	100.9	96.2	97.58	25.87
24-03-1997	87	87	83	83	1289000	105.64	100.93	96.133	97.425	20.81
25-03-1997	87	90	86	89	1316500	105.3	101	96.133	97.31	36.78
26-03-1997	89	93	89	91	1865500	104.98	101.04	96.14	97.205	41.05
27-03-1997	91	91	89	89	411500	104.68	101.07	96.133	97.085	38.27
01-04-1997	89	89	86	86	447000	104.34	101.09	96.087	96.95	34.49
02-04-1997	85	86	84	86	598000	103.96	101.12	96.04	96.82	34.49
03-04-1997	84	84	83	84	280500	103.48	101.13	95.98	96.685	32.05
04-04-1997	84	85	82	82	806000	102.88	101.1	95.907	96.55	29.77
07-04-1997	82	83	81	82	756000	102.16	101.06	95.847	96.43	29.77
08-04-1997	82	82	82	82	264500	101.5	101.02	95.78	96.31	29.77
10-04-1997	81	81	79	79	953500	100.78	100.95	95.7	96.17	26.28
11-04-1997	79	79	75	76	4190000	100.02	100.84	95.607	96.01	23.33
14-04-1997	74	75	73	75	430500	99.26	100.72	95.507	95.855	22.43
15-04-1997	75	76	74	74	932500	98.48	100.57	95.4	95.685	21.53
16-04-1997	75	75	73	73	870500	97.64	100.35	95.287	95.53	20.64
17-04-1997	74	76	73	75	780000	96.84	100.11	95.187	95.385	27.13
21-04-1997	76	77	76	77	469000	96.02	99.91	95.107	95.235	33.02
22-04-1997	77	79	77	79	1102000	95.24	99.65	95.04	95.09	38.39
23-04-1997	80	81	79	80	1433500	94.5	99.43	94.987	94.955	40.94
24-04-1997	80	80	79	79	362000	93.78	99.21	94.927	94.825	39.19
25-04-1997	79	79	76	77	424000	93.04	98.99	94.86	94.695	35.89
28-04-1997	78	78	78	78	573000	92.24	98.74	94.793	94.58	38.67
29-04-1997	78	78	77	77	495500	91.4	98.48	94.72	94.46	36.95
30-04-1997	77	78	77	78	796000	90.6	98.26	94.66	94.36	39.84
01-05-1997	77	78	77	77	692500	89.82	98.06	94.587	94.255	37.96
02-05-1997	77	77	76	76	654500	89.04	97.87	94.493	94.145	36.13
05-05-1997	76	77	76	77	661000	88.3	97.69	94.42	94.04	39.28
06-05-1997	77	78	77	77	1094500	87.64	97.48	94.347	93.925	39.28
07-05-1997	77	78	77	78	690500	86.96	97.27	94.273	93.815	42.57
09-05-1997	78	80	78	79	1134500	86.3	97.04	94.213	93.71	45.73
12-05-1997	80	82	80	81	1072000	85.7	96.81	94.173	93.61	51.49
13-05-1997	82	82	81	81	639000	85.1	96.6	94.133	93.51	51.49
14-05-1997	81	81	80	81	1013000	84.44	96.39	94.093	93.405	51.49
15-05-1997	81	81	79	79	679500	83.9	96.15	94.033	93.29	45.47
16-05-1997	78	78	76	77	613500	83.54	95.9	93.953	93.175	40.38
19-05-1997	76	76	74	75	1008500	83.2	95.63	93.853	93.055	36.04
20-05-1997	75	75	74	74	1206000	82.82	95.35	93.753	92.93	34.07
21-05-1997	74	75	74	74	856500	82.46	95.08	93.647	92.815	34.07
23-05-1997	75	75	75	75	995500	82.1	94.86	93.553	92.71	38.00
26-05-1997	75	75	75	75	442500	81.7	94.63	93.46	92.61	38.00
27-05-1997	75	75	75	75	242500	81.3	94.4	93.4	92.54	38.00
28-05-1997	75	75	73	74	1130000	80.86	94.16	93.4	92.485	35.37
29-05-1997	73	76	72	76	3458000	80.48	93.95	93.42	92.43	43.77
30-05-1997	76	79	76	78	1592500	80.2	93.76	93.427	92.355	50.67
02-06-1997	77	80	77	78	1124500	79.94	93.57	93.427	92.265	50.67
03-06-1997	78	80	78	79	1478000	79.7	93.36	93.44	92.18	53.95
04-06-1997	79	80	79	79	1970000	79.48	93.16	93.46	92.095	53.95
05-06-1997	79	83	79	82	1553000	79.32	93	93.513	92.03	62.60
06-06-1997	82	84	82	82	759500	79.16	92.79	93.567	91.97	62.60
09-06-1997	82	82	80	81	256500	79.02	92.55	93.607	91.905	58.36
10-06-1997	80	80	79	80	638500	78.96	92.3	93.607	91.84	54.40
11-06-1997	79	79	77	78	591500	78.74	92.02	93.58	91.785	47.45
12-06-1997	78	80	78	79	607500	78.5	91.74	93.527	91.73	50.83
13-06-1997	79	79	79	79	252000	78.3	91.49	93.48	91.675	50.83
16-06-1997	79	81	79	80	807500	78.18	91.26	93.453	91.61	54.25
17-06-1997	80	80	79	79	237500	78.04	91	93.427	91.54	50.47
18-06-1997	79	79	77	78	1673500	77.92	90.7	93.393	91.465	46.95
19-06-1997	75	76	75	75	4129500	77.78	90.33	93.327	91.375	38.33
20-06-1997	75	75	73	73	3636500	77.6	89.88	93.24	91.285	33.86
23-06-1997	73	74	72	73	838500	77.42	89.46	93.153	91.19	33.86
24-06-1997	73	73	71	71	2322000	77.26	89.02	93.053	91.09	29.83
25-06-1997	71	72	69	69	2248000	77.12	88.57	92.933	90.985	26.44
26-06-1997	69	71	69	70	742000	77.02	88.14	92.82	90.885	30.68
27-06-1997	70	71	70	71	571500	76.96	87.72	92.7	90.79	34.73
30-06-1997	71	74	71	74	871000	76.98	87.31	92.56	90.71	45.10
01-07-1997	74	78	74	78	2901000	77.04	86.94	92.42	90.65	55.30
02-07-1997	78	80	78	79	2516000	77.08	86.55	92.3	90.6	57.43
03-07-1997	79	80	78	79	2322000	77.08	86.16	92.127	90.55	57.43
04-07-1997	79	80	79	79	1356500	77.06	85.78	91.973	90.505	57.43
07-07-1997	79	82	79	81	1541000	77.1	85.44	91.84	90.47	61.96
08-07-1997	81	81	79	79	378000	77.14	85.09	91.707	90.43	55.59
09-07-1997	79	79	76	77	517500	77.12	84.68	91.533	90.375	50.05
10-07-1997	76	77	76	76	693000	77.1	84.25	91.353	90.315	47.51
11-07-1997	76	76	74	75	1043500	77.04	83.82	91.187	90.255	45.04
14-07-1997	74	75	74	75	378000	77	83.41	91.04	90.19	45.04
15-07-1997	75	75	73	73	664500	76.94	82.99	90.893	90.105	40.19
16-07-1997	73	75	73	74	717500	76.88	82.59	90.753	90.035	43.47
18-07-1997	75	75	74	74	897500	76.82	82.23	90.593	89.965	43.47
21-07-1997	74	74	71	72	884500	76.7	81.83	90.413	89.88	38.57
22-07-1997	72	73	72	73	719000	76.58	81.44	90.22	89.805	42.08
23-07-1997	73	74	73	73	790000	76.42	81.06	90.013	89.735	42.08
24-07-1997	74	74	73	73	796500	76.26	80.68	89.82	89.665	42.08
25-07-1997	73	73	73	73	361500	76.1	80.27	89.627	89.595	42.08
28-07-1997	73	73	72	72	101000	75.96	79.93	89.42	89.515	39.07
29-07-1997	73	73	72	73	148000	75.88	79.71	89.227	89.435	43.43
30-07-1997	73	73	73	73	647500	75.84	79.52	89.033	89.35	43.43
31-07-1997	73	73	72	73	353500	75.82	79.32	88.84	89.27	43.43
01-08-1997	73	73	72	72	1254000	75.78	79.12	88.647	89.18	39.87
04-08-1997	72	72	70	70	1720500	75.68	78.89	88.467	89.085	33.89
05-08-1997	70	70	68	68	2587500	75.54	78.62	88.267	88.98	29.18
06-08-1997	68	68	67	67	1383000	75.38	78.34	88.06	88.895	27.14
07-08-1997	67	67	65	66	1773000	75.22	78.04	87.847	88.855	25.25
08-08-1997	66	68	66	66	1253500	75.02	77.75	87.64	88.82	25.25
11-08-1997	68	68	65	66	708000	74.78	77.49	87.433	88.765	25.25
12-08-1997	64	67	62	66	1866000	74.54	77.24	87.227	88.705	25.25
13-08-1997	66	66	65	65	272500	74.26	76.98	86.993	88.645	23.08
14-08-1997	65	65	62	62	1102500	73.92	76.7	86.747	88.575	18.07
15-08-1997	62	62	61	61	1039500	73.5	76.41	86.5	88.51	16.77
18-08-1997	60	60	50	57	2273500	73	76.08	86.193	88.425	12.78
19-08-1997	57	63	56	59	1978500	72.56	75.79	85.887	88.345	22.67
20-08-1997	59	60	58	60	1416500	72.16	75.56	85.587	88.245	27.12
21-08-1997	62	64	62	63	1455000	71.86	75.3	85.3	88.15	38.54
22-08-1997	63	63	60	61	1401500	71.5	75	84.993	88.02	34.65
25-08-1997	60	60	55	57	565000	71.06	74.68	84.68	87.875	28.45
26-08-1997	57	61	55	59	609000	70.64	74.41	84.387	87.75	34.73
27-08-1997	59	59	58	58	625000	70.22	74.13	84.073	87.625	33.17
28-08-1997	57	57	54	54	1329000	69.74	73.83	83.713	87.48	27.76
29-08-1997	53	53	48	50	2783000	69.24	73.51	83.3	87.305	23.62
01-09-1997	49	49	48	48	1085000	68.74	73.17	82.833	87.115	21.86
02-09-1997	48	48	47	47	2027500	68.22	72.82	82.38	86.92	21.02
03-09-1997	49	56	49	56	2593500	67.92	72.59	81.987	86.77	42.49
04-09-1997	57	60	56	57	2019000	67.68	72.4	81.607	86.62	44.30
05-09-1997	60	66	60	65	3304000	67.58	72.3	81.287	86.51	56.19
08-09-1997	66	71	66	70	2973500	67.56	72.26	81	86.415	61.69
09-09-1997	71	73	70	71	3086000	67.5	72.24	80.707	86.295	62.70
10-09-1997	71	71	66	67	1703000	67.28	72.16	80.387	86.135	56.31
11-09-1997	64	64	59	59	2815000	66.88	71.98	79.993	85.945	46.18
12-09-1997	58	58	56	58	1130000	66.46	71.77	79.593	85.71	45.08
15-09-1997	59	59	57	57	382500	66.02	71.54	79.193	85.485	43.96
16-09-1997	58	59	57	57	571000	65.54	71.32	78.807	85.265	43.96
17-09-1997	57	57	53	54	1514500	65.04	71.09	78.407	85.04	40.47
18-09-1997	54	54	52	54	1838000	64.58	70.85	77.98	84.795	40.47
19-09-1997	54	55	53	54	1526000	64.14	70.62	77.547	84.55	40.47
22-09-1997	54	55	54	54	1151000	63.72	70.38	77.12	84.32	40.47
23-09-1997	54	55	52	53	2285500	63.28	70.14	76.7	84.1	39.07
24-09-1997	53	56	53	55	2463000	62.92	69.93	76.3	83.9	43.28
25-09-1997	55	56	54	55	1106000	62.54	69.71	75.907	83.7	43.28
26-09-1997	54	54	53	53	2214000	62.12	69.47	75.527	83.475	40.07
29-09-1997	53	54	53	54	489500	61.76	69.23	75.14	83.25	42.37
30-09-1997	54	54	54	54	1225500	61.38	68.98	74.753	83.01	42.37
01-10-1997	54	54	53	53	519500	60.98	68.7	74.367	82.755	40.56
02-10-1997	50	51	48	50	1890500	60.52	68.39	73.96	82.495	35.65
03-10-1997	49	49	44	45	3900500	59.96	68.03	73.5	82.21	29.29
06-10-1997	45	45	41	41	3624000	59.34	67.65	73.067	81.9	25.39
07-10-1997	42	44	42	43	3028500	58.74	67.31	72.72	81.605	30.38
08-10-1997	43	44	43	43	2978500	58.14	66.99	72.393	81.31	30.38
09-10-1997	44	45	44	44	2148500	57.56	66.69	72.067	81.02	32.98
10-10-1997	44	46	44	46	3109500	57.04	66.41	71.76	80.745	37.98
13-10-1997	46	49	46	47	3073500	56.58	66.13	71.453	80.495	40.37
14-10-1997	46	48	46	47	1263500	56.16	65.85	71.133	80.24	40.37
15-10-1997	47	47	46	47	3007500	55.76	65.57	70.813	79.985	40.37
16-10-1997	46	48	46	47	2057000	55.38	65.3	70.487	79.73	40.37
17-10-1997	47	48	47	48	498500	55.02	65.02	70.173	79.485	43.31
20-10-1997	47	47	46	46	946500	54.62	64.7	69.867	79.23	39.15
21-10-1997	46	48	46	48	605500	54.26	64.4	69.58	78.985	44.86
22-10-1997	47	47	46	46	885000	53.88	64.07	69.28	78.715	40.74
23-10-1997	46	48	45	48	1301500	53.6	63.76	69	78.46	46.07
24-10-1997	46	47	46	46	384000	53.3	63.4	68.707	78.2	42.00
27-10-1997	46	46	44	44	1410000	53.04	63.02	68.4	77.905	38.36
28-10-1997	41	42	39	41	1810500	52.68	62.62	68.087	77.585	33.64
29-10-1997	43	44	42	44	1641500	52.36	62.26	67.827	77.28	41.40
30-10-1997	44	48	42	48	3385500	52.06	61.96	67.553	76.99	49.83
31-10-1997	47	52	46	50	2476500	51.84	61.67	67.28	76.705	53.43
03-11-1997	52	53	50	52	1593500	51.74	61.4	67.033	76.445	56.77
04-11-1997	52	53	49	50	1395500	51.56	61.1	66.793	76.18	52.70
05-11-1997	49	50	48	49	224500	51.38	60.8	66.547	75.9	50.74
06-11-1997	48	49	47	47	1623500	51.24	60.49	66.3	75.595	46.97
07-11-1997	46	46	45	45	1683500	51.14	60.19	66.053	75.26	43.50
10-11-1997	45	46	44	45	787000	51.08	59.91	65.807	74.895	43.50
11-11-1997	44	45	42	42	2061500	50.98	59.6	65.54	74.53	38.54
12-11-1997	42	44	42	43	1138500	50.72	59.32	65.3	74.17	40.95
13-11-1997	42	45	42	45	1322000	50.48	59.08	65.093	73.825	45.56
14-11-1997	45	45	42	42	1228000	50.02	58.8	64.873	73.47	40.46
17-11-1997	43	44	42	42	1009000	49.46	58.51	64.66	73.115	40.46
18-11-1997	43	43	43	43	852500	48.9	58.2	64.46	72.755	42.93
19-11-1997	42	42	39	39	3738000	48.34	57.81	64.22	72.375	36.42
20-11-1997	39	39	37	38	2263500	47.92	57.4	63.96	71.975	34.99
21-11-1997	37	39	37	39	587500	47.54	57	63.693	71.58	37.63
24-11-1997	39	40	39	39	705500	47.18	56.6	63.42	71.19	37.63
25-11-1997	39	39	37	38	721000	46.8	56.17	63.147	70.805	35.94
26-11-1997	38	38	37	38	753500	46.48	55.76	62.887	70.425	35.94
27-11-1997	38	39	38	39	655500	46.18	55.38	62.627	70.03	39.11
01-12-1997	39	39	38	38	644000	45.86	55	62.367	69.625	37.13
02-12-1997	38	38	38	38	271000	45.54	54.63	62.1	69.225	37.13
03-12-1997	38	38	37	37	806500	45.22	54.25	61.833	68.83	35.07
04-12-1997	37	37	37	37	1582500	44.86	53.89	61.573	68.44	35.07
05-12-1997	38	40	38	40	3601500	44.56	53.55	61.327	68.07	45.57
08-12-1997	40	41	40	40	3785000	44.3	53.21	61.08	67.72	45.57
09-12-1997	40	40	39	39	4885500	44	52.88	60.82	67.355	42.89
10-12-1997	39	40	39	39	973500	43.7	52.54	60.553	66.99	42.89
11-12-1997	38	38	36	37	1466000	43.38	52.18	60.26	66.62	37.74
12-12-1997	36	36	32	32	1806500	43.02	51.77	59.933	66.225	28.52
15-12-1997	32	32	28	28	2781500	42.68	51.32	59.58	65.795	23.56
16-12-1997	29	31	27	28	4238000	42.42	50.88	59.24	65.405	23.56
17-12-1997	29	31	28	31	2310000	42.18	50.46	58.933	65.085	33.60
18-12-1997	32	34	32	33	1523000	41.98	50.06	58.653	64.79	39.33
19-12-1997	33	34	31	33	1467000	41.76	49.66	58.38	64.49	39.33
22-12-1997	32	33	32	33	1015500	41.5	49.27	58.107	64.195	39.33
23-12-1997	33	33	32	32	903500	41.2	48.89	57.82	63.89	37.32
24-12-1997	33	33	32	33	1995000	40.92	48.54	57.54	63.58	40.59
29-12-1997	34	34	32	32	523000	40.62	48.19	57.253	63.265	38.43
30-12-1997	33	33	33	33	372000	40.34	47.86	56.98	62.95	41.76
02-01-1998	33	35	33	35	782000	40.08	47.55	56.707	62.65	47.85
05-01-1998	35	36	34	34	1491500	39.84	47.23	56.413	62.36	45.30
06-01-1998	35	36	33	35	1929000	39.58	46.92	56.127	62.08	48.26
07-01-1998	35	38	34	36	1446000	39.38	46.63	55.84	61.805	51.12
08-01-1998	35	35	32	33	5919500	39.08	46.34	55.533	61.52	43.38
09-01-1998	32	33	30	31	2736500	38.78	46.04	55.193	61.225	39.13
12-01-1998	31	33	29	29	3934000	38.48	45.76	54.84	60.92	35.40
13-01-1998	30	33	30	32	3381000	38.3	45.49	54.513	60.64	44.03
14-01-1998	33	37	33	36	3568500	38.14	45.25	54.22	60.405	53.04
15-01-1998	38	42	36	37	7257500	37.92	44.99	53.947	60.145	54.99
16-01-1998	37	39	36	39	2341500	37.7	44.77	53.68	59.885	58.68
19-01-1998	41	48	41	45	5932000	37.56	44.65	53.453	59.665	67.35
20-01-1998	45	46	42	45	1943500	37.46	44.51	53.22	59.46	67.35
21-01-1998	45	45	41	41	2185500	37.3	44.34	52.967	59.235	57.95
22-01-1998	39	40	35	35	5636000	37.06	44.15	52.68	58.99	47.30
23-01-1998	35	35	32	32	2877000	36.8	43.97	52.393	58.74	43.03
26-01-1998	32	35	32	34	4261000	36.58	43.83	52.133	58.5	46.49
27-01-1998	34	36	34	34	1489500	36.42	43.7	51.873	58.26	46.49
28-01-1998	34	37	34	37	1288500	36.3	43.51	51.647	58.05	51.61
02-02-1998	38	46	38	45	6429000	36.3	43.39	51.487	57.895	62.03
03-02-1998	45	48	40	43	4901500	36.32	43.17	51.307	57.735	58.63
04-02-1998	42	43	41	43	1655500	36.34	42.9	51.12	57.58	58.63
05-02-1998	42	43	41	43	3505000	36.34	42.62	50.913	57.43	58.63
06-02-1998	44	45	43	45	1701000	36.46	42.4	50.693	57.28	61.28
09-02-1998	45	47	44	45	5340000	36.6	42.26	50.467	57.12	61.28
10-02-1998	45	50	44	48	5048000	36.78	42.16	50.26	56.965	65.17
11-02-1998	49	49	45	48	2931000	36.96	42.07	50.053	56.805	65.17
12-02-1998	44	45	42	43	6455500	37.06	41.93	49.8	56.625	54.58
13-02-1998	42	44	40	44	1808500	37.18	41.83	49.567	56.46	56.12
16-02-1998	42	42	40	41	890500	37.22	41.7	49.327	56.275	50.60
17-02-1998	43	43	41	41	1604500	37.28	41.57	49.093	56.095	50.60
18-02-1998	42	43	40	42	1781500	37.36	41.45	48.873	55.915	52.41
19-02-1998	42	45	42	44	1637500	37.5	41.36	48.667	55.75	55.89
20-02-1998	43	43	40	41	1087500	37.58	41.22	48.453	55.575	49.98
23-02-1998	41	42	41	41	2354000	37.6	41.08	48.233	55.395	49.98
24-02-1998	41	41	39	39	1895000	37.58	40.94	48	55.205	46.21
25-02-1998	39	41	39	39	888000	37.58	40.79	47.78	55.01	46.21
26-02-1998	40	40	39	39	1062000	37.58	40.64	47.553	54.81	46.21
27-02-1998	39	41	39	41	1336500	37.66	40.52	47.34	54.61	50.84
02-03-1998	41	46	41	45	4595500	37.92	40.47	47.153	54.43	58.54
03-03-1998	46	54	46	53	7091500	38.42	40.55	47.02	54.29	69.00
04-03-1998	53	53	46	46	8886000	38.78	40.6	46.847	54.125	55.75
05-03-1998	44	55	43	52	5238500	39.2	40.69	46.707	54	62.41
06-03-1998	54	54	49	49	1753000	39.52	40.75	46.547	53.87	57.73
09-03-1998	47	47	43	44	2944000	39.74	40.75	46.353	53.72	50.88
10-03-1998	44	49	44	46	3600500	40	40.75	46.18	53.58	53.27
11-03-1998	46	48	44	44	5642000	40.24	40.72	46.007	53.425	50.62
12-03-1998	45	47	45	45	3058000	40.48	40.7	45.853	53.275	51.91
13-03-1998	46	46	45	46	1140000	40.76	40.69	45.713	53.13	53.22
16-03-1998	48	48	46	46	2469000	41.02	40.68	45.58	52.99	53.22
17-03-1998	48	48	47	47	1107500	41.26	40.67	45.453	52.845	54.66
18-03-1998	47	47	47	47	891000	41.52	40.68	45.327	52.69	54.66
19-03-1998	47	47	46	46	1102000	41.74	40.66	45.193	52.53	52.78
20-03-1998	46	50	46	50	2736000	42.02	40.7	45.093	52.385	58.88
23-03-1998	50	54	50	54	5894000	42.44	40.76	45.04	52.26	63.89
24-03-1998	53	54	51	53	4601500	42.88	40.83	44.987	52.115	61.86
25-03-1998	52	54	52	54	2803500	43.38	40.93	44.967	51.975	63.13
26-03-1998	54	65	54	65	6688000	44.04	41.17	45.007	51.895	73.52
27-03-1998	65	68	63	64	5256000	44.6	41.37	45.033	51.815	71.54
30-03-1998	64	65	61	62	3302500	45.1	41.51	45.027	51.735	67.63
01-04-1998	62	62	55	56	2177000	45.44	41.57	44.993	51.62	57.48
02-04-1998	56	56	52	55	2408500	45.64	41.6	44.98	51.5	55.97
03-04-1998	55	60	55	60	2233500	45.94	41.7	44.987	51.4	61.42
06-04-1998	60	60	53	53	4300000	46.18	41.74	44.953	51.27	51.76
08-04-1998	52	59	52	56	6709500	46.6	41.83	44.967	51.16	55.03
09-04-1998	54	55	52	54	5880000	47.04	41.92	44.993	51.055	52.48
13-04-1998	54	55	53	54	1031000	47.44	42.01	45.033	50.96	52.48
14-04-1998	55	56	54	55	2008500	47.86	42.14	45.087	50.87	53.72
15-04-1998	56	58	56	56	2098000	48.24	42.27	45.087	50.795	54.99
16-04-1998	56	56	55	55	956500	48.44	42.37	45.073	50.725	53.41
17-04-1998	55	55	54	54	483000	48.66	42.49	45	50.645	51.81
20-04-1998	54	54	53	53	635000	48.86	42.6	44.887	50.555	50.19
21-04-1998	53	53	50	51	1095000	49.02	42.68	44.753	50.44	47.03
22-04-1998	51	51	48	48	2282000	49.08	42.77	44.627	50.29	42.68
23-04-1998	48	49	46	46	1452500	49.1	42.85	44.54	50.125	40.02
24-04-1998	46	47	45	46	1121000	49.06	42.92	44.46	49.96	40.02
27-04-1998	46	47	46	47	423000	49.04	43	44.393	49.8	42.11
29-04-1998	48	48	44	44	1022500	49.06	43.06	44.307	49.615	37.85
30-04-1998	44	44	41	41	2130000	49	43.09	44.22	49.425	34.14
01-05-1998	41	41	38	40	2953000	48.98	43.1	44.127	49.24	32.97
04-05-1998	40	42	38	39	3350000	48.94	43.11	44.027	49.055	31.81
05-05-1998	39	40	38	39	2220000	48.88	43.12	43.927	48.875	31.81
06-05-1998	39	39	35	36	3102500	48.72	43.11	43.813	48.68	28.32
07-05-1998	36	36	32	33	4585000	48.56	43.07	43.667	48.48	25.33
08-05-1998	33	35	33	34	2319000	48.42	43.01	43.527	48.28	28.06
12-05-1998	34	34	34	34	1408500	48.32	42.95	43.4	48.08	28.06
13-05-1998	32	32	28	29	7200500	48.12	42.85	43.233	47.865	23.15
14-05-1998	29	31	28	30	2668000	47.94	42.76	43.073	47.65	25.94
18-05-1998	29	29	25	25	631500	47.62	42.64	42.887	47.41	21.70
19-05-1998	25	33	24	30	530000	47.32	42.62	42.753	47.195	33.42
20-05-1998	30	33	30	33	40500	46.92	42.67	42.673	46.995	39.29
22-05-1998	34	37	34	34	1862000	46.68	42.73	42.627	46.805	41.15
25-05-1998	36	37	36	37	2288000	46.38	42.79	42.587	46.625	46.46
26-05-1998	38	38	34	34	1033500	46.08	42.8	42.527	46.43	42.35
27-05-1998	34	34	30	31	1161000	45.82	42.78	42.44	46.22	38.66
28-05-1998	31	31	29	30	1237000	45.5	42.75	42.333	46.01	37.49
29-05-1998	29	30	29	30	3377500	45.22	42.73	42.22	45.81	37.49
01-06-1998	30	30	29	30	1358500	44.92	42.7	42.107	45.62	37.49
02-06-1998	29	29	24	24	10314500	44.48	42.62	41.953	45.405	30.55
03-06-1998	24	25	21	23	14309500	44.02	42.52	41.793	45.19	29.57
04-06-1998	23	25	21	25	16151500	43.58	42.42	41.64	44.985	34.13
05-06-1998	26	27	23	23	10100000	43.1	42.31	41.487	44.77	31.91
08-06-1998	23	23	22	22	4972000	42.62	42.18	41.313	44.55	30.82
09-06-1998	22	22	21	21	4715500	42.04	42.03	41.147	44.33	29.74
10-06-1998	21	21	18	18	14155000	41.32	41.88	40.947	44.11	26.70
11-06-1998	16	18	16	18	12092500	40.62	41.75	40.76	43.895	26.70
12-06-1998	18	20	17	19	17643000	39.92	41.65	40.593	43.705	29.49
15-06-1998	19	19	18	19	10465500	39	41.52	40.447	43.505	29.49
16-06-1998	18	19	17	18	9637000	38.08	41.34	40.273	43.295	28.24
17-06-1998	18	20	17	19	11048500	37.22	41.16	40.08	43.075	31.36
18-06-1998	20	21	19	19	5535000	36.48	40.96	39.873	42.865	31.36
19-06-1998	19	19	18	18	6256500	35.74	40.69	39.647	42.67	29.86
22-06-1998	18	18	17	17	5637000	34.88	40.41	39.427	42.46	28.39
23-06-1998	17	17	16	16	12569500	34.14	40.16	39.207	42.25	26.96
24-06-1998	16	16	15	16	20899000	33.34	39.97	39	42.06	26.96
25-06-1998	16	17	15	15	10350500	32.56	39.8	38.8	41.885	25.47
26-06-1998	15	16	15	16	6335500	31.8	39.62	38.607	41.725	29.65
29-06-1998	16	16	15	15	2299000	31	39.43	38.427	41.565	27.96
30-06-1998	15	16	15	16	4775500	30.2	39.22	38.247	41.365	32.12
01-07-1998	16	17	16	17	12746000	29.44	38.94	38.06	41.165	36.09
02-07-1998	18	19	18	19	17332000	28.74	38.7	37.907	40.935	43.25
03-07-1998	18	19	18	19	6306000	28.06	38.46	37.753	40.68	43.25
07-07-1998	19	20	19	19	9448000	27.42	38.22	37.593	40.42	43.25
08-07-1998	20	20	18	18	4434500	26.82	37.95	37.453	40.175	40.42
09-07-1998	18	19	17	18	2536500	26.26	37.68	37.32	39.97	40.42
10-07-1998	18	18	18	18	2395500	25.7	37.38	37.18	39.77	40.42
13-07-1998	18	19	18	19	5947000	25.14	37.09	37.047	39.58	44.92
14-07-1998	19	20	19	19	4028500	24.64	36.85	36.92	39.39	44.92
15-07-1998	20	20	19	20	8439500	24.22	36.61	36.8	39.22	49.35
16-07-1998	20	20	19	20	7345000	23.82	36.4	36.673	39.05	49.35
17-07-1998	20	21	20	21	10581000	23.46	36.2	36.56	38.885	53.68
20-07-1998	21	22	21	22	16103000	23.12	36	36.453	38.725	57.58
21-07-1998	23	25	23	25	12425000	22.9	35.81	36.373	38.585	66.65
22-07-1998	24	26	24	25	11356000	22.74	35.65	36.293	38.435	66.65
23-07-1998	25	25	24	24	8424500	22.54	35.48	36.187	38.28	61.56
24-07-1998	24	24	22	24	4826500	22.34	35.33	36.08	38.135	61.56
27-07-1998	23	24	23	24	2178000	22.24	35.18	35.98	37.985	61.56
28-07-1998	25	26	25	25	3825500	22.14	35.04	35.887	37.84	64.91
29-07-1998	25	28	25	28	9161000	22.2	34.91	35.827	37.715	72.61
30-07-1998	28	30	26	26	15634500	22.12	34.72	35.787	37.595	62.72
31-07-1998	27	28	26	27	14349000	22	34.46	35.78	37.505	65.27
03-08-1998	27	27	25	25	4260500	21.82	34.25	35.76	37.425	56.90
04-08-1998	25	26	24	26	5290500	21.6	33.99	35.727	37.34	59.68
05-08-1998	25	25	24	24	5683000	21.4	33.74	35.667	37.245	52.39
06-08-1998	25	25	24	24	4818500	21.26	33.54	35.607	37.145	52.39
07-08-1998	25	25	23	24	3584000	21.14	33.32	35.547	37.035	52.39
10-08-1998	23	23	22	22	4199000	20.98	33.1	35.48	36.91	45.46
11-08-1998	22	22	20	20	11880500	20.78	32.85	35.393	36.775	39.79
12-08-1998	20	21	19	21	14042500	20.72	32.6	35.32	36.645	43.58
13-08-1998	21	22	20	20	10143500	20.66	32.34	35.233	36.51	40.81
14-08-1998	20	22	19	22	18402000	20.6	32.09	35.147	36.38	47.93
18-08-1998	23	23	20	20	10454000	20.54	31.82	35.053	36.25	42.43
19-08-1998	21	22	21	22	13027000	20.54	31.58	34.967	36.12	48.76
20-08-1998	22	22	21	21	8211000	20.54	31.29	34.867	35.995	46.04
21-08-1998	21	21	20	20	9535500	20.58	30.95	34.78	35.855	43.42
24-08-1998	20	20	18	19	7505000	20.6	30.61	34.7	35.72	40.92
25-08-1998	19	20	19	19	7906500	20.6	30.26	34.633	35.595	40.92
26-08-1998	19	20	18	19	9808500	20.6	29.8	34.547	35.485	40.92
27-08-1998	18	19	18	18	8346500	20.6	29.34	34.427	35.355	38.18
28-08-1998	18	18	17	17	8277500	20.56	28.89	34.293	35.2	35.60
31-08-1998	16	17	15	17	12357000	20.52	28.5	34.147	35.035	35.60
01-09-1998	16	16	15	15	13908500	20.46	28.1	33.947	34.85	30.79
02-09-1998	16	17	15	17	14494000	20.46	27.67	33.76	34.685	39.59
03-09-1998	17	18	16	18	15327500	20.5	27.32	33.607	34.53	43.46
04-09-1998	18	18	17	17	7422500	20.52	26.93	33.487	34.38	40.65
07-09-1998	18	19	18	19	10788500	20.6	26.58	33.4	34.25	47.89
08-09-1998	18	19	18	18	12546500	20.64	26.22	33.293	34.115	44.94
09-09-1998	18	18	17	18	3768500	20.7	25.85	33.187	33.995	44.94
10-09-1998	18	19	18	19	11742000	20.76	25.48	33.067	33.875	48.62
11-09-1998	18	19	18	19	6218500	20.8	25.12	32.893	33.745	48.62
14-09-1998	19	20	19	19	4327500	20.8	24.77	32.733	33.63	48.62
15-09-1998	19	20	18	18	7029000	20.78	24.42	32.567	33.51	44.88
16-09-1998	18	19	18	18	4236000	20.76	24.09	32.4	33.385	44.88
17-09-1998	18	18	18	18	1382000	20.76	23.79	32.22	33.28	44.88
18-09-1998	17	17	16	17	4564000	20.74	23.5	32.033	33.175	40.94
21-09-1998	17	17	15	15	2728500	20.68	23.19	31.813	33.055	34.44
22-09-1998	15	16	15	16	4801000	20.62	22.88	31.6	32.94	39.60
23-09-1998	16	16	14	14	15816500	20.52	22.58	31.407	32.82	33.86
24-09-1998	15	17	14	17	20187500	20.46	22.34	31.227	32.715	46.42
25-09-1998	17	17	15	17	10004500	20.4	22.11	31.067	32.605	46.42
28-09-1998	17	18	17	17	2538000	20.32	21.89	30.907	32.5	46.42
29-09-1998	17	18	17	18	2234500	20.24	21.68	30.747	32.4	50.34
30-09-1998	17	18	17	18	6874500	20.1	21.5	30.573	32.305	50.34
01-10-1998	18	19	18	19	9419500	19.98	21.36	30.427	32.215	54.23
02-10-1998	19	19	19	19	5336000	19.88	21.21	30.28	32.11	54.23
05-10-1998	19	19	17	18	2580500	19.76	21.05	30.14	32	49.72
06-10-1998	18	19	18	19	1668500	19.66	20.95	30.007	31.9	53.85
07-10-1998	19	21	19	20	4441000	19.56	20.85	29.88	31.805	57.61
08-10-1998	21	24	20	24	14688000	19.48	20.84	29.767	31.74	68.61
09-10-1998	25	26	23	23	3856500	19.42	20.77	29.62	31.695	64.13
12-10-1998	24	25	23	23	2938500	19.34	20.67	29.42	31.67	64.13
13-10-1998	23	24	22	24	3693500	19.32	20.57	29.273	31.65	66.66
14-10-1998	23	24	22	23	1782000	19.26	20.43	29.08	31.61	61.96
15-10-1998	23	23	22	22	7021000	19.22	20.31	28.9	31.555	57.59
16-10-1998	23	27	23	27	13926500	19.28	20.27	28.787	31.525	69.27
19-10-1998	27	30	27	29	12135500	19.38	20.26	28.673	31.505	72.52
20-10-1998	29	30	28	30	6933500	19.54	20.26	28.58	31.495	74.01
21-10-1998	31	32	29	29	10231000	19.72	20.25	28.473	31.475	69.94
22-10-1998	29	29	26	26	4521500	19.82	20.27	28.34	31.445	59.39
23-10-1998	25	25	23	23	11396500	19.88	20.27	28.187	31.395	51.09
26-10-1998	23	24	23	24	4658000	19.92	20.26	28.033	31.34	53.43
27-10-1998	24	24	23	24	2524000	20	20.27	27.88	31.29	53.43
28-10-1998	24	24	23	23	2488500	20.02	20.28	27.727	31.23	50.63
29-10-1998	23	24	22	24	2950000	20.08	20.31	27.553	31.17	53.27
30-10-1998	24	25	23	24	4951500	20.16	20.37	27.353	31.125	53.27
02-11-1998	24	26	24	25	3353500	20.28	20.44	27.167	31.095	56.00
03-11-1998	25	26	25	25	5717500	20.4	20.5	26.973	31.075	56.00
04-11-1998	25	30	25	30	7823500	20.62	20.61	26.74	31.065	67.13
05-11-1998	31	34	31	33	16118500	20.92	20.76	26.533	31.05	71.75
06-11-1998	33	34	31	31	5633500	21.2	20.88	26.327	31.02	65.18
09-11-1998	31	32	29	29	3192000	21.44	20.98	26.147	30.97	59.32
10-11-1998	28	28	27	28	3337500	21.7	21.08	25.967	30.885	56.58
11-11-1998	29	30	28	29	4334000	21.94	21.2	25.76	30.805	58.64
12-11-1998	29	31	26	27	6152000	22.12	21.31	25.587	30.735	53.21
13-11-1998	25	27	25	26	1903500	22.3	21.41	25.387	30.69	50.69
16-11-1998	26	27	26	27	2301500	22.46	21.53	25.207	30.665	53.09
18-11-1998	28	32	28	32	6242500	22.74	21.69	25.06	30.655	62.82
19-11-1998	32	37	32	36	8892500	23.1	21.9	24.933	30.665	68.46
20-11-1998	37	44	37	43	9957500	23.58	22.17	24.847	30.695	75.47
23-11-1998	44	44	40	44	1973000	24.08	22.44	24.773	30.69	76.28
24-11-1998	44	44	40	40	2266000	24.5	22.65	24.68	30.675	66.77
25-11-1998	39	39	37	38	2024000	24.9	22.84	24.58	30.65	62.57
26-11-1998	37	40	37	39	1185500	25.32	23.04	24.5	30.63	63.80
27-11-1998	39	39	39	39	1743000	25.74	23.25	24.44	30.6	63.80
30-11-1998	39	40	39	39	1779500	26.18	23.46	24.393	30.57	63.80
01-12-1998	37	41	37	41	1945500	26.7	23.69	24.36	30.535	66.53
02-12-1998	41	44	41	44	2907000	27.26	23.94	24.34	30.515	70.18
03-12-1998	44	45	42	43	2463500	27.84	24.18	24.333	30.515	67.54
04-12-1998	41	42	41	41	2192000	28.32	24.39	24.333	30.5	62.48
07-12-1998	41	42	41	42	3262000	28.82	24.61	24.347	30.505	63.93
08-12-1998	42	42	41	42	1088000	29.32	24.82	24.367	30.51	63.93
09-12-1998	42	44	42	43	823500	29.82	25.03	24.393	30.515	65.49
10-12-1998	43	44	43	44	1722000	30.34	25.22	24.447	30.515	67.01
11-12-1998	43	44	43	44	194000	30.84	25.41	24.52	30.53	67.01
14-12-1998	44	44	42	42	757500	31.3	25.59	24.573	30.535	60.77
15-12-1998	42	42	41	42	287000	31.78	25.77	24.627	30.55	60.77
16-12-1998	42	43	42	42	1454500	32.24	25.95	24.713	30.565	60.77
17-12-1998	42	43	41	42	692500	32.68	26.12	24.793	30.58	60.77
18-12-1998	41	42	41	42	164000	33.04	26.26	24.907	30.585	60.77
21-12-1998	42	42	42	42	235500	33.42	26.42	24.987	30.57	60.77
22-12-1998	43	43	41	41	186000	33.78	26.56	25.04	30.51	56.65
23-12-1998	41	41	40	40	388000	34.1	26.71	25.08	30.48	52.80
24-12-1998	40	41	40	40	105000	34.44	26.85	25.1	30.42	52.80
28-12-1998	41	41	41	41	20500	34.82	27.02	25.147	30.38	56.25
29-12-1998	41	41	41	41	183000	35.1	27.19	25.213	30.365	56.25
30-12-1998	41	42	41	42	38500	35.36	27.37	25.293	30.345	59.67
04-01-1999	41	41	41	41	10000	35.58	27.56	25.367	30.33	55.04
05-01-1999	41	44	40	44	1942500	35.88	27.8	25.46	30.325	64.05
06-01-1999	44	50	44	50	6758500	36.36	28.09	25.633	30.345	74.90
07-01-1999	52	62	52	56	16131500	37.02	28.45	25.853	30.395	81.05
08-01-1999	56	57	55	56	1710500	37.66	28.79	26.06	30.44	81.05
11-01-1999	56	58	56	57	2764500	38.32	29.16	26.287	30.49	81.91
12-01-1999	56	56	55	55	1115000	38.96	29.49	26.507	30.535	74.64
13-01-1999	55	55	49	50	2482000	39.48	29.78	26.7	30.535	60.23
14-01-1999	47	47	42	45	2759000	39.9	30.03	26.88	30.49	49.87
15-01-1999	43	44	41	42	3494000	40.24	30.26	27.04	30.435	44.88
25-01-1999	40	40	35	36	2565500	40.46	30.43	27.153	30.345	36.92
26-01-1999	37	40	37	39	2303500	40.64	30.63	27.287	30.215	42.42
27-01-1999	41	42	41	41	2762500	40.8	30.86	27.44	30.1	45.81
28-01-1999	41	45	41	43	3178500	41.04	31.12	27.6	30.005	49.04
29-01-1999	44	46	44	45	3041500	41.36	31.4	27.773	29.95	52.12
01-02-1999	46	47	45	46	1114000	41.72	31.71	27.96	29.905	53.62
02-02-1999	45	46	45	46	851000	42.06	32	28.153	29.835	53.62
03-02-1999	46	47	46	47	702500	42.46	32.29	28.36	29.805	55.26
04-02-1999	48	49	47	47	1566500	42.88	32.59	28.567	29.76	55.26
05-02-1999	46	46	45	45	574000	43.24	32.85	28.767	29.715	51.08
08-02-1999	44	45	43	45	946000	43.5	33.12	28.96	29.67	51.08
09-02-1999	45	46	44	45	450500	43.68	33.39	29.16	29.62	51.08
10-02-1999	45	46	45	45	962000	43.72	33.65	29.353	29.565	51.08
11-02-1999	45	48	45	48	1590000	43.8	33.94	29.56	29.53	57.55
12-02-1999	49	49	47	47	1497500	43.94	34.22	29.747	29.495	54.94
15-02-1999	46	48	46	47	29000	44.12	34.51	29.933	29.465	54.94
16-02-1999	47	47	47	47	14000	44.28	34.8	30.12	29.445	54.94
17-02-1999	47	47	47	47	195000	44.44	35.09	30.313	29.44	54.94
18-02-1999	47	48	47	47	112500	44.6	35.39	30.507	29.445	54.94
19-02-1999	48	48	46	46	1220000	44.7	35.7	30.693	29.445	51.56
22-02-1999	46	46	46	46	125000	44.74	36	30.873	29.44	51.56
23-02-1999	46	47	46	46	259500	44.8	36.32	31.053	29.45	51.56
24-02-1999	47	50	47	50	2894000	44.98	36.65	31.253	29.495	62.96
25-02-1999	50	51	49	51	1053000	45.16	36.99	31.46	29.55	65.16
26-02-1999	50	52	50	51	786000	45.34	37.33	31.66	29.61	65.16
01-03-1999	51	53	51	52	1001500	45.52	37.67	31.86	29.675	67.42
02-03-1999	52	52	51	51	1521500	45.66	38	32.033	29.75	63.03
03-03-1999	51	52	51	51	322500	45.8	38.32	32.207	29.84	63.03
04-03-1999	51	51	50	51	352000	45.98	38.64	32.387	29.925	63.03
05-03-1999	51	51	50	50	87000	46.14	38.96	32.56	30.005	58.29
08-03-1999	50	52	50	51	841500	46.32	39.28	32.74	30.115	61.42
09-03-1999	53	53	51	52	1422000	46.52	39.6	32.92	30.225	64.29
10-03-1999	52	52	50	50	666000	46.68	39.86	33.067	30.35	55.39
11-03-1999	50	50	50	50	528500	46.84	40.13	33.227	30.45	55.39
12-03-1999	50	50	49	50	1365000	47.02	40.4	33.38	30.535	55.39
15-03-1999	50	50	49	50	188500	47.22	40.66	33.547	30.615	55.39
16-03-1999	50	50	49	50	637500	47.42	40.93	33.707	30.68	55.39
17-03-1999	50	50	50	50	444500	47.6	41.21	33.88	30.76	55.39
19-03-1999	51	52	51	51	2660500	47.8	41.45	34.06	30.86	59.74
22-03-1999	51	52	51	52	388500	48	41.68	34.247	30.97	63.56
23-03-1999	52	52	51	52	617000	48.22	41.9	34.447	31.08	63.56
24-03-1999	52	52	51	52	24000	48.38	42.13	34.66	31.19	63.56
25-03-1999	52	56	52	55	1670000	48.48	42.42	34.887	31.345	73.13
26-03-1999	56	56	55	56	800500	48.48	42.75	35.127	31.51	75.44
29-03-1999	56	56	52	56	130000	48.48	43.07	35.353	31.665	75.44
30-03-1999	56	57	56	56	270500	48.46	43.39	35.593	31.83	75.44
01-04-1999	57	59	56	57	580000	48.5	43.73	35.827	32.005	77.83
05-04-1999	57	58	56	58	457500	48.66	44.07	36.073	32.19	79.93
06-04-1999	58	58	58	58	290500	48.92	44.41	36.327	32.39	79.93
07-04-1999	59	59	58	58	310000	49.24	44.74	36.587	32.59	79.93
08-04-1999	59	60	59	60	1908000	49.72	45.09	36.86	32.795	83.77
09-04-1999	60	67	60	67	2700000	50.28	45.46	37.18	33.035	90.57
12-04-1999	67	71	67	68	2592000	50.82	45.81	37.513	33.285	91.14
13-04-1999	70	72	69	71	1244000	51.38	46.21	37.873	33.545	92.59
14-04-1999	71	71	69	71	820000	51.9	46.63	38.233	33.805	92.59
15-04-1999	71	76	71	76	1426500	52.5	47.11	38.64	34.095	94.37
16-04-1999	79	84	79	83	2340500	53.24	47.65	39.08	34.425	95.87
19-04-1999	85	95	85	91	1830000	54.12	48.29	39.567	34.8	96.89
20-04-1999	90	90	79	81	1635500	54.8	48.84	39.993	35.125	72.74
21-04-1999	83	87	77	79	1058500	55.48	49.36	40.393	35.445	69.04
22-04-1999	79	81	78	79	593500	56.16	49.83	40.8	35.76	69.04
23-04-1999	79	79	78	79	871500	56.84	50.26	41.207	36.08	69.04
26-04-1999	79	79	78	79	356000	57.52	50.62	41.607	36.395	69.04
27-04-1999	79	79	79	79	173000	58.14	50.97	42.007	36.705	69.04
28-04-1999	83	87	83	86	1132500	58.92	51.43	42.453	37.04	75.39
29-04-1999	87	90	87	89	1792500	59.76	51.94	42.927	37.39	77.52
30-04-1999	90	93	89	89	1999500	60.6	52.44	43.4	37.74	77.52
03-05-1999	90	100	90	99	2893000	61.64	53.04	43.94	38.145	83.16
04-05-1999	100	107	100	100	1726500	62.7	53.65	44.493	38.555	83.60
05-05-1999	100	107	100	103	2462500	63.84	54.27	45.08	38.98	84.88
06-05-1999	103	110	103	108	2605000	65.08	54.91	45.693	39.425	86.74
07-05-1999	109	117	109	115	4368000	66.46	55.63	46.367	39.905	88.82
10-05-1999	115	118	115	117	1863000	67.8	56.39	47.033	40.39	89.34
11-05-1999	117	117	107	107	952000	68.92	57.04	47.633	40.825	71.61
12-05-1999	105	107	102	105	1054000	70	57.67	48.22	41.245	68.67
14-05-1999	107	114	107	110	1701000	71.16	58.34	48.833	41.685	71.79
17-05-1999	107	109	106	108	965500	72.3	58.98	49.433	42.1	68.84
18-05-1999	108	110	105	105	461000	73.38	59.59	50.007	42.5	64.56
19-05-1999	105	106	103	104	415500	74.44	60.21	50.573	42.9	63.15
20-05-1999	108	109	107	107	747500	75.58	60.86	51.167	43.315	65.58
21-05-1999	107	109	107	108	527500	76.72	61.52	51.76	43.735	66.37
24-05-1999	110	115	110	114	381000	77.96	62.24	52.387	44.18	70.74
25-05-1999	114	118	114	117	845500	79.3	62.99	53.007	44.625	72.65
26-05-1999	114	114	109	114	1170000	80.58	63.71	53.613	45.065	67.87
27-05-1999	115	115	110	111	1442500	81.8	64.41	54.2	45.485	63.38
28-05-1999	109	109	103	104	1032500	82.88	65.05	54.733	45.88	54.35
31-05-1999	105	110	104	110	355000	84.08	65.75	55.313	46.3	59.66
01-06-1999	106	107	106	107	366000	85.22	66.41	55.88	46.715	56.14
02-06-1999	105	108	105	106	826500	86.32	67.06	56.407	47.125	54.98
03-06-1999	103	111	103	111	797500	87.5	67.75	56.953	47.56	59.50
04-06-1999	113	131	113	129	2789500	89.04	68.63	57.613	48.095	70.84
08-06-1999	139	185	139	157	3044500	91.14	69.76	58.467	48.78	80.15
09-06-1999	157	157	143	150	1362000	93.04	70.76	59.293	49.425	73.81
10-06-1999	147	149	145	147	1063500	94.86	71.67	60.12	50.06	71.21
11-06-1999	147	151	143	144	735000	96.62	72.55	60.92	50.67	68.60
14-06-1999	148	148	141	143	1083000	98.36	73.41	61.713	51.285	67.71
15-06-1999	143	147	137	139	1021000	100	74.25	62.487	51.87	64.13
16-06-1999	141	141	129	132	737500	101.48	75.07	63.207	52.425	58.32
17-06-1999	135	145	135	143	2260500	103.18	76.05	64	53.04	63.86
18-06-1999	146	154	146	152	2125000	105.06	77.15	64.847	53.705	67.65
21-06-1999	152	156	152	154	1132500	106.94	78.33	65.707	54.38	68.44
22-06-1999	155	158	150	156	1256000	108.72	79.5	66.547	55.065	69.25
23-06-1999	151	151	143	147	1009000	110.3	80.56	67.307	55.71	61.59
24-06-1999	147	147	133	137	2122500	111.62	81.5	68.013	56.31	54.38
25-06-1999	137	139	134	139	1087000	112.98	82.44	68.747	56.92	55.50
28-06-1999	141	144	136	137	558500	114.2	83.35	69.473	57.53	54.07
29-06-1999	140	143	133	134	899000	115.22	84.23	70.173	58.115	51.91
30-06-1999	135	137	125	125	1853500	115.9	85.01	70.827	58.65	45.97
01-07-1999	127	138	127	135	1655500	116.98	85.89	71.553	59.24	52.48
02-07-1999	136	145	136	145	1467000	118.3	86.89	72.34	59.87	57.93
05-07-1999	145	149	140	144	910000	119.6	87.88	73.087	60.5	57.23
06-07-1999	144	144	137	141	1070000	120.84	88.84	73.787	61.115	55.05
07-07-1999	143	143	137	139	961000	122.04	89.78	74.427	61.715	53.59
08-07-1999	139	139	131	133	815000	123.12	90.63	75.02	62.285	49.36
09-07-1999	133	133	132	133	913500	124.06	91.49	75.64	62.855	49.36
12-07-1999	133	140	133	137	1647000	125.02	92.39	76.3	63.45	52.28
13-07-1999	139	143	139	143	2652500	126.1	93.35	76.993	64.075	56.33
14-07-1999	144	145	141	143	1201000	126.98	94.31	77.687	64.7	56.33
15-07-1999	141	143	141	141	572000	127.8	95.25	78.367	65.32	54.54
16-07-1999	143	144	141	141	379500	128.56	96.2	79.033	65.95	54.54
19-07-1999	141	141	136	139	204500	129.18	97.13	79.667	66.565	52.60
20-07-1999	137	141	136	141	585500	129.7	98.08	80.32	67.2	54.35
21-07-1999	139	139	135	137	646000	130.1	98.95	80.96	67.8	50.35
22-07-1999	137	137	131	131	1547500	130.58	99.75	81.553	68.37	44.99
23-07-1999	131	131	127	128	813000	131.04	100.52	82.127	68.925	42.56
26-07-1999	127	127	118	120	1166500	131.24	101.2	82.64	69.435	36.83
27-07-1999	120	120	112	114	2144000	131.36	101.83	83.107	69.915	33.22
28-07-1999	115	124	115	124	1593000	131.74	102.56	83.64	70.44	43.21
29-07-1999	125	135	125	133	2655500	132.32	103.38	84.247	71.01	50.41
30-07-1999	133	139	127	133	992500	132.84	104.21	84.853	71.585	50.41
02-08-1999	133	137	132	135	424000	133.38	105.05	85.473	72.165	51.97
03-08-1999	135	146	135	141	2051000	133.92	105.94	86.133	72.77	56.42
04-08-1999	141	143	136	137	316500	134.32	106.81	86.767	73.335	52.90
05-08-1999	135	139	135	139	1058000	134.82	107.7	87.413	73.915	54.43
06-08-1999	139	143	131	133	532000	135.26	108.53	88.027	74.465	49.26
09-08-1999	133	133	131	132	266000	135.82	109.35	88.64	75.005	48.44
10-08-1999	131	131	123	126	790000	136.14	110.11	89.213	75.52	43.70
11-08-1999	125	127	119	121	979500	136.42	110.82	89.747	76.015	40.18
12-08-1999	124	124	120	122	1595000	136.74	111.53	90.287	76.49	41.20
13-08-1999	123	125	122	125	662500	137.02	112.26	90.84	76.97	44.27
16-08-1999	129	129	126	126	845000	136.96	113	91.407	77.45	45.30
18-08-1999	126	128	124	128	281500	136.38	113.76	91.967	77.945	47.39
19-08-1999	127	138	126	137	1087000	136.12	114.58	92.547	78.5	55.60
20-08-1999	137	137	133	133	824000	135.84	115.35	93.06	79.05	51.73
23-08-1999	135	136	133	135	961500	135.66	116.14	93.587	79.605	53.48
24-08-1999	137	140	136	137	1040500	135.54	116.95	94.12	80.17	55.22
25-08-1999	137	137	131	133	838000	135.42	117.71	94.64	80.72	51.10
26-08-1999	132	132	128	129	1470000	135.36	118.42	95.167	81.245	47.30
27-08-1999	129	129	124	125	982000	135	119.09	95.7	81.75	43.80
30-08-1999	125	125	123	124	1307000	134.44	119.75	96.247	82.245	42.94
31-08-1999	123	129	123	127	1219000	133.9	120.42	96.853	82.755	46.33
01-09-1999	127	130	127	130	746000	133.38	121.05	97.46	83.255	49.56
02-09-1999	131	132	125	128	562000	133	121.65	98.04	83.73	47.51
03-09-1999	125	125	123	124	1077500	132.74	122.18	98.58	84.195	43.62
06-09-1999	125	125	118	119	881500	132.34	122.66	99.073	84.645	39.29
07-09-1999	119	121	114	120	2762500	132	123.1	99.567	85.105	40.56
08-09-1999	119	119	108	110	3084500	131.52	123.37	99.993	85.51	33.10
09-09-1999	107	115	102	115	5139000	131.32	123.61	100.447	85.95	39.13
10-09-1999	115	125	115	123	2463000	131.08	124.03	100.953	86.435	47.31
13-09-1999	128	130	125	127	1765000	130.72	124.51	101.5	86.935	50.87
14-09-1999	124	127	122	127	1581500	130.38	124.99	102.047	87.41	50.87
15-09-1999	123	127	123	127	1104000	130.1	125.47	102.593	87.865	50.87
16-09-1999	123	128	123	127	1442500	129.86	125.95	103.14	88.285	50.87
17-09-1999	127	128	126	126	422500	129.72	126.42	103.66	88.695	49.74
20-09-1999	125	125	121	123	1142000	129.52	126.79	104.167	89.11	46.41
21-09-1999	123	124	119	123	652000	129.24	127.13	104.673	89.535	46.41
22-09-1999	122	124	122	122	1231000	128.82	127.46	105.173	89.95	45.24
23-09-1999	122	124	119	119	1827500	128.34	127.66	105.653	90.35	41.83
24-09-1999	117	117	110	112	1962500	127.76	127.78	106.087	90.715	35.18
27-09-1999	114	115	107	108	3107000	127.1	127.83	106.5	91.05	32.04
28-09-1999	108	111	108	110	2770500	126.52	127.85	106.927	91.38	35.15
29-09-1999	111	112	110	111	2393500	125.92	127.81	107.36	91.72	36.71
30-09-1999	111	118	111	117	2513000	125.52	127.81	107.807	92.1	45.24
01-10-1999	118	129	118	127	1871500	125.44	128.01	108.313	92.525	55.90
04-10-1999	129	132	124	125	1249000	125.38	128.21	108.807	92.94	53.65
05-10-1999	125	128	125	128	380500	125.54	128.39	109.313	93.365	56.48
06-10-1999	129	135	129	133	1898000	125.92	128.64	109.86	93.81	60.77
07-10-1999	135	137	132	133	1209500	126.1	128.92	110.407	94.255	60.77
08-10-1999	133	133	128	133	1682000	126.1	129.21	110.953	94.71	60.77
11-10-1999	134	134	133	133	531500	126.1	129.47	111.507	95.165	60.77
12-10-1999	133	133	125	126	914500	125.92	129.65	112.007	95.585	51.25
13-10-1999	125	131	120	130	1088000	125.7	129.81	112.527	96.025	55.54
14-10-1999	127	129	126	127	1181000	125.5	129.91	113.04	96.45	51.85
15-10-1999	127	127	123	125	675500	125.22	130.02	113.54	96.865	49.49
18-10-1999	123	123	118	121	1725000	124.98	130.12	114.013	97.265	45.08
19-10-1999	123	131	122	131	1414500	124.96	130.39	114.553	97.72	55.71
20-10-1999	143	146	123	129	4216500	125.02	130.58	115.08	98.165	53.48
21-10-1999	129	136	128	133	4675500	125.26	130.84	115.633	98.625	57.18
22-10-1999	142	143	131	133	2234500	125.48	131.11	116.18	99.085	57.18
25-10-1999	137	137	128	129	1079000	125.56	131.29	116.693	99.52	52.36
26-10-1999	131	132	127	129	1505000	125.62	131.29	117.207	99.96	52.36
27-10-1999	126	127	122	122	1521500	125.5	130.94	117.673	100.35	44.71
28-10-1999	123	125	122	125	574000	125.26	130.69	118.14	100.725	48.20
29-10-1999	126	127	126	126	649000	125.12	130.48	118.607	101.075	49.35
01-11-1999	126	129	126	127	845500	124.96	130.31	119.08	101.43	50.53
02-11-1999	127	128	127	128	610500	124.78	130.16	119.56	101.785	51.74
03-11-1999	128	133	128	133	1235000	124.78	130.1	120.067	102.175	57.37
04-11-1999	132	138	131	137	2029500	124.94	130.15	120.593	102.61	61.26
05-11-1999	137	141	137	138	1868000	125.2	130.1	121.127	103.075	62.19
08-11-1999	138	140	137	137	601500	125.46	129.95	121.653	103.55	60.62
09-11-1999	137	139	137	138	519500	125.68	129.79	122.173	104.06	61.66
10-11-1999	137	138	137	137	1554500	125.82	129.6	122.64	104.55	59.96
11-11-1999	138	144	138	143	1978000	126.12	129.56	123.14	105.06	66.02
12-11-1999	143	143	139	139	1001500	126.42	129.58	123.593	105.54	59.55
15-11-1999	142	143	139	141	862000	126.86	129.6	124.06	106.02	61.58
16-11-1999	141	143	140	140	681500	127.26	129.63	124.487	106.49	59.96
17-11-1999	140	141	139	141	809000	127.88	129.7	124.873	106.965	61.06
18-11-1999	140	140	138	139	448500	128.36	129.84	125.193	107.425	57.64
19-11-1999	141	142	139	141	841000	128.72	129.9	125.593	107.895	60.05
22-11-1999	141	141	139	140	562500	128.98	129.85	126	108.37	58.26
23-11-1999	139	141	136	139	137500	129.22	129.8	126.4	108.84	56.46
24-11-1999	137	138	133	135	740000	129.38	129.74	126.773	109.29	49.80
25-11-1999	133	133	131	131	1039000	129.46	129.66	127.12	109.72	44.19
26-11-1999	133	135	131	135	441500	129.64	129.68	127.493	110.155	50.23
29-11-1999	135	135	132	133	133500	129.84	129.68	127.807	110.585	47.46
30-11-1999	133	133	130	133	808500	130.04	129.64	128.1	111.015	47.46
01-12-1999	133	133	131	131	519000	130.22	129.52	128.38	111.435	44.62
02-12-1999	133	135	133	134	479000	130.52	129.43	128.613	111.87	49.51
03-12-1999	134	139	134	138	543500	131.04	129.4	128.867	112.325	55.20
06-12-1999	139	144	139	142	836500	131.72	129.41	129.127	112.805	60.04
07-12-1999	143	146	141	142	1014000	132.36	129.44	129.353	113.285	60.04
08-12-1999	141	142	141	141	247000	132.96	129.44	129.527	113.76	58.22
09-12-1999	141	143	141	142	245000	133.46	129.49	129.693	114.22	59.54
10-12-1999	143	144	142	143	517000	133.78	129.61	129.933	114.68	60.88
13-12-1999	143	143	137	137	619000	134.02	129.7	130.147	115.11	50.17
14-12-1999	137	141	137	137	1840500	134.2	129.87	130.327	115.535	50.17
15-12-1999	138	139	137	137	720000	134.28	130.1	130.52	115.965	50.17
16-12-1999	137	138	137	137	574500	134.36	130.23	130.733	116.395	50.17
17-12-1999	137	137	136	137	296000	134.44	130.27	130.953	116.825	50.17
20-12-1999	137	138	136	137	590000	134.52	130.31	131.153	117.26	50.17
21-12-1999	137	139	137	138	587000	134.76	130.34	131.353	117.695	52.35
22-12-1999	138	139	137	137	251000	134.9	130.3	131.507	118.12	50.00
23-12-1999	137	139	137	137	237500	135.1	130.3	131.64	118.555	50.00
27-12-1999	138	142	137	139	300500	135.38	130.3	131.807	119	54.72
28-12-1999	139	139	138	139	142500	135.74	130.36	131.993	119.445	54.72
29-12-1999	139	141	138	139	202000	135.9	130.43	132.227	119.89	54.72
30-12-1999	140	141	139	141	122500	136.14	130.58	132.433	120.345	59.50
04-01-2000	143	149	142	147	1506000	136.42	130.84	132.7	120.83	69.79
05-01-2000	143	147	139	140	1083000	136.56	131.02	132.927	121.275	52.90
06-01-2000	142	145	141	142	470500	136.82	131.19	133.133	121.725	56.16
11-01-2000	145	146	139	140	1388000	137.04	131.33	133.207	122.165	52.26
12-01-2000	141	141	139	139	723000	137.38	131.44	133.087	122.6	50.38
13-01-2000	141	143	137	140	757500	137.68	131.47	133.02	123.025	52.23
14-01-2000	143	144	142	144	973000	138.04	131.58	133	123.465	58.86
17-01-2000	144	159	144	159	1947500	138.68	131.82	133.1	123.98	73.63
18-01-2000	159	159	147	148	1631000	139.08	131.93	133.133	124.44	57.36
19-01-2000	148	148	141	143	1560500	139.28	132.03	133.16	124.87	51.77
20-01-2000	143	148	140	141	1045500	139.36	132.15	133.22	125.285	49.68
21-01-2000	143	144	141	143	170500	139.46	132.33	133.22	125.71	51.77
24-01-2000	141	141	133	136	1129000	139.44	132.45	133.113	126.1	44.75
25-01-2000	134	137	134	137	328500	139.42	132.55	133	126.485	45.88
26-01-2000	138	138	133	133	440500	139.34	132.58	132.847	126.815	42.17
27-01-2000	131	134	129	130	1283500	139.08	132.6	132.733	127.125	39.58
28-01-2000	130	131	124	124	2205000	138.78	132.6	132.647	127.39	34.96
31-01-2000	124	133	123	133	1478000	138.62	132.74	132.607	127.7	45.28
01-02-2000	133	134	127	130	1119500	138.42	132.84	132.56	127.97	42.84
02-02-2000	130	130	125	126	1087000	138.12	133	132.507	128.185	39.76
03-02-2000	126	130	125	128	993000	137.9	133.13	132.527	128.37	42.01
04-02-2000	131	136	129	136	945500	137.8	133.26	132.533	128.645	50.02
07-02-2000	137	137	134	136	444500	137.72	133.35	132.473	128.93	50.02
08-02-2000	136	136	133	133	280000	137.6	133.41	132.4	129.2	47.18
09-02-2000	133	133	128	130	871500	137.5	133.44	132.327	129.455	44.47
10-02-2000	129	131	129	129	792500	137.46	133.46	132.26	129.705	43.57
11-02-2000	129	129	125	129	1141500	137.34	133.49	132.233	129.955	43.57
14-02-2000	129	129	127	129	954000	137.26	133.55	132.207	130.17	43.57
15-02-2000	129	130	128	129	1364500	137.18	133.61	132.153	130.37	43.57
16-02-2000	128	128	124	124	1335000	137.04	133.63	132.027	130.545	38.35
17-02-2000	124	124	109	111	2523500	136.58	133.55	131.813	130.605	28.72
18-02-2000	111	114	103	110	3709500	136.02	133.53	131.607	130.655	28.13
21-02-2000	110	112	106	107	924000	135.32	133.52	131.38	130.675	26.39
22-02-2000	108	108	103	103	1689500	134.54	133.45	131.14	130.65	24.24
23-02-2000	106	108	101	103	1492500	133.78	133.37	130.887	130.59	24.24
24-02-2000	104	104	99	99	2248000	132.92	133.19	130.633	130.5	22.15
25-02-2000	99	100	96	96	1228500	131.98	132.88	130.4	130.445	20.70
28-02-2000	97	99	96	97	2716000	131.18	132.6	130.193	130.405	22.52
01-03-2000	98	101	95	96	2783000	130.36	132.28	130.033	130.335	21.98
02-03-2000	96	96	92	93	1561500	129.48	131.88	129.893	130.26	20.39
03-03-2000	91	99	89	98	1695500	128.7	131.53	129.72	130.225	29.51
06-03-2000	98	102	97	99	3559500	127.94	131.19	129.493	130.2	31.21
07-03-2000	99	101	96	100	1344500	127.2	130.86	129.273	130.165	32.95
08-03-2000	97	101	96	99	1822500	126.42	130.59	129.033	130.12	32.07
09-03-2000	100	105	100	101	5765000	125.7	130.3	128.767	130.055	35.74
10-03-2000	103	109	103	108	6445500	125.12	130.11	128.573	130.01	46.60
13-03-2000	108	112	106	108	3450000	124.5	129.94	128.367	129.98	46.60
14-03-2000	108	109	105	106	1150000	123.84	129.79	128.187	129.955	44.13
15-03-2000	104	107	103	104	949500	123.14	129.52	128	129.955	41.75
17-03-2000	109	110	106	106	941000	122.44	129.29	127.867	129.935	44.95
20-03-2000	106	106	102	104	775500	121.58	129	127.753	129.92	42.44
21-03-2000	104	104	102	103	580000	120.84	128.7	127.627	129.905	41.20
22-03-2000	105	105	103	105	724500	120.1	128.46	127.493	129.875	44.68
23-03-2000	106	109	105	106	1985500	119.42	128.23	127.36	129.76	46.39
24-03-2000	107	107	104	104	1188000	118.72	128.05	127.2	129.495	43.49
27-03-2000	103	104	102	104	620000	118	127.84	126.98	129.265	43.49
28-03-2000	104	104	103	103	306500	117.18	127.61	126.78	129.045	41.97
29-03-2000	103	105	100	101	2440000	116.02	127.35	126.553	128.83	39.04
30-03-2000	102	102	100	100	1493000	115.06	127.07	126.307	128.615	37.62
03-04-2000	100	100	96	96	993000	114.12	126.7	126.06	128.4	32.53
05-04-2000	95	96	90	90	4518500	113.1	126.23	125.8	128.19	26.70
07-04-2000	91	93	89	91	4382000	112.06	125.76	125.573	127.93	28.99
10-04-2000	91	92	88	88	3187000	111.1	125.27	125.333	127.61	26.33
11-04-2000	88	92	88	92	2592500	110.2	124.81	125.1	127.3	34.89
12-04-2000	92	92	90	91	1972000	109.36	124.35	124.84	126.975	33.83
13-04-2000	91	93	91	92	1366500	108.6	123.84	124.6	126.7	35.92
14-04-2000	93	93	91	92	734000	107.96	123.37	124.387	126.475	35.92
17-04-2000	89	89	85	87	2469000	107.04	122.83	124.173	126.215	30.36
18-04-2000	89	91	88	89	948000	106.22	122.32	123.967	125.975	34.71
19-04-2000	90	90	87	88	1052000	105.46	121.79	123.82	125.745	33.58
20-04-2000	87	89	86	88	523500	104.66	121.28	123.64	125.56	33.58
24-04-2000	89	91	89	90	697500	103.74	120.77	123.42	125.335	38.25
25-04-2000	90	92	89	90	936500	102.82	120.27	123.173	125.06	38.25
26-04-2000	90	91	88	90	703000	101.96	119.78	122.927	124.79	38.25
27-04-2000	90	91	89	90	704500	101.16	119.33	122.68	124.535	38.25
28-04-2000	90	91	89	91	1311500	100.4	118.93	122.44	124.295	41.04
01-05-2000	91	91	90	91	670500	99.64	118.49	122.207	124.085	41.04
02-05-2000	91	96	91	95	3328000	98.96	118.11	122.02	123.895	51.25
03-05-2000	95	103	94	100	5482500	98.38	117.78	121.867	123.71	60.46
04-05-2000	100	104	100	103	3438500	97.96	117.5	121.74	123.51	64.77
05-05-2000	103	107	103	107	3289000	97.88	117.23	121.66	123.33	69.53
08-05-2000	107	114	107	112	4520500	97.92	116.97	121.66	123.185	74.22
09-05-2000	112	113	106	110	4711500	97.98	116.65	121.673	123.03	69.60
10-05-2000	110	110	108	108	1180500	98.08	116.31	121.66	122.875	65.23
11-05-2000	107	107	103	103	1125500	98.08	115.93	121.607	122.685	55.80
12-05-2000	104	105	99	103	1531000	98.16	115.54	121.513	122.515	55.80
15-05-2000	102	102	99	100	1177500	98.24	115.11	121.333	122.36	50.70
16-05-2000	99	99	96	96	1637000	98.22	114.7	121.14	122.2	44.82
17-05-2000	96	99	96	98	1464500	98.26	114.31	120.94	122.09	48.07
19-05-2000	97	99	96	98	620500	98.36	113.92	120.707	122.01	48.07
22-05-2000	98	98	96	97	336500	98.34	113.52	120.467	121.875	46.48
23-05-2000	97	98	96	96	370000	98.28	113.11	120.22	121.69	44.89
24-05-2000	95	95	93	93	904000	98.14	112.67	119.953	121.49	40.41
25-05-2000	93	96	93	94	1450000	98.04	112.23	119.74	121.285	42.47
26-05-2000	94	94	91	93	741000	97.88	111.79	119.493	121.045	40.95
29-05-2000	92	92	91	92	710500	97.56	111.34	119.26	120.82	39.42
30-05-2000	92	93	87	92	1247500	97.24	110.87	119.04	120.585	39.42
31-05-2000	93	95	87	87	1118500	96.86	110.35	118.813	120.355	32.43
02-06-2000	87	90	87	88	1882500	96.54	109.84	118.527	120.135	34.91
05-06-2000	91	93	89	93	1144500	96.28	109.36	118.287	119.97	45.68
06-06-2000	93	96	91	95	1256000	96.1	108.84	118.033	119.84	49.30
07-06-2000	93	96	92	96	1966000	95.96	108.4	117.787	119.71	51.05
08-06-2000	96	97	96	97	1801500	95.8	107.95	117.573	119.57	52.81
09-06-2000	97	98	95	98	1123500	95.64	107.53	117.367	119.43	54.56
12-06-2000	98	99	96	98	435500	95.52	107.12	117.207	119.28	54.56
13-06-2000	97	97	94	94	745000	95.32	106.66	117	119.065	46.53
14-06-2000	94	96	93	96	203000	95.18	106.18	116.8	118.88	50.46
16-06-2000	97	97	96	97	731500	95.1	105.56	116.6	118.69	52.34
19-06-2000	97	98	96	96	1059000	95.02	105.04	116.387	118.485	50.28
20-06-2000	96	96	93	94	2611500	94.98	104.55	116.127	118.29	46.35
21-06-2000	94	96	94	96	1551000	95.1	104.1	115.853	118.125	50.52
22-06-2000	96	97	96	96	923000	95.2	103.63	115.573	117.98	50.52
23-06-2000	96	98	96	97	966500	95.38	103.24	115.307	117.845	52.65
26-06-2000	97	102	97	100	1501000	95.54	102.87	115.053	117.71	58.44
27-06-2000	102	104	101	101	2116500	95.74	102.55	114.813	117.565	60.18
28-06-2000	102	102	100	101	679000	95.92	102.26	114.533	117.43	60.18
29-06-2000	101	102	101	101	551500	96.1	102.03	114.28	117.315	60.18
30-06-2000	101	102	100	101	516500	96.38	101.71	114.013	117.225	60.18
03-07-2000	101	104	97	103	4521000	96.66	101.44	113.767	117.14	64.23
04-07-2000	103	105	101	105	1728000	97	101.23	113.527	117.115	67.75
05-07-2000	104	109	103	107	1375000	97.38	101.02	113.313	117.075	70.85
06-07-2000	107	111	107	111	1987500	97.8	100.77	113.113	117.015	75.84
07-07-2000	110	110	109	109	336500	98.18	100.5	112.907	116.925	69.44
10-07-2000	109	111	109	111	1000500	98.6	100.28	112.72	116.845	71.99
11-07-2000	112	114	111	113	1499500	99.06	100.11	112.573	116.775	74.29
12-07-2000	113	113	110	111	421000	99.46	99.93	112.44	116.695	68.24
13-07-2000	110	110	107	108	296500	99.8	99.72	112.26	116.605	60.30
14-07-2000	108	109	106	109	129500	100.08	99.52	112.1	116.535	61.89
17-07-2000	110	110	108	110	100000	100.28	99.33	111.947	116.47	63.47
18-07-2000	108	110	108	110	93000	100.42	99.19	111.807	116.41	63.47
19-07-2000	111	114	111	113	662000	100.54	99.21	111.667	116.38	68.07
20-07-2000	113	113	109	110	611500	100.5	99.21	111.48	116.37	59.94
21-07-2000	111	111	109	110	220000	100.5	99.24	111.267	116.38	59.94
24-07-2000	111	111	109	110	369500	100.54	99.31	111.053	116.38	59.94
25-07-2000	109	109	106	106	842500	100.6	99.34	110.82	116.355	50.00
26-07-2000	105	106	105	106	433000	100.66	99.41	110.58	116.3	50.00
27-07-2000	106	109	106	108	242500	100.82	99.53	110.347	116.205	54.39
28-07-2000	108	110	108	108	270000	101.06	99.64	110.153	116.12	54.39
31-07-2000	108	108	105	106	160500	101.22	99.74	109.947	116.01	49.37
01-08-2000	106	107	103	103	834000	101.32	99.84	109.72	115.86	42.96
02-08-2000	103	103	102	103	351500	101.44	99.89	109.493	115.71	42.96
03-08-2000	105	105	103	103	253500	101.58	99.93	109.267	115.56	42.96
04-08-2000	104	105	104	105	202500	101.82	99.98	109.053	115.42	48.52
07-08-2000	104	104	103	103	258000	102	100.02	108.82	115.305	43.91
08-08-2000	103	103	102	103	374500	102.2	100.04	108.593	115.17	43.91
09-08-2000	103	103	101	102	274000	102.4	99.98	108.36	115.045	41.62
10-08-2000	103	104	101	102	1052000	102.6	99.92	108.113	114.93	41.62
11-08-2000	102	105	102	105	1582500	102.96	99.91	107.887	114.85	50.60
14-08-2000	106	107	104	106	714500	103.32	99.93	107.667	114.725	53.18
15-08-2000	106	106	105	105	439500	103.56	99.92	107.427	114.605	50.34
16-08-2000	104	105	104	104	789000	103.74	99.92	107.14	114.46	47.61
18-08-2000	104	104	103	103	503000	103.88	99.92	106.893	114.31	44.98
21-08-2000	103	104	102	102	708000	103.98	99.89	106.627	114.175	42.45
22-08-2000	103	104	102	102	704500	104.06	99.85	106.373	114.04	42.45
23-08-2000	102	106	102	106	800000	104.22	99.87	106.153	113.96	54.35
24-08-2000	102	104	100	103	1114500	104.4	99.86	105.907	113.85	46.57
25-08-2000	104	104	103	104	71000	104.56	99.87	105.64	113.74	49.18
28-08-2000	104	104	102	102	168000	104.66	99.88	105.26	113.615	44.50
29-08-2000	102	102	100	100	367500	104.74	99.88	104.94	113.475	40.36
30-08-2000	99	102	97	101	1067000	104.88	99.93	104.66	113.315	43.21
31-08-2000	101	101	98	98	382500	104.92	100.01	104.373	113.12	37.44
01-09-2000	99	100	98	99	539000	104.98	100.09	104.08	112.925	40.30
04-09-2000	99	101	99	101	253500	105.06	100.22	103.847	112.745	45.65
05-09-2000	101	103	100	102	599500	105.1	100.32	103.613	112.565	48.16
06-09-2000	102	103	101	101	641000	105.1	100.42	103.4	112.385	45.88
07-09-2000	100	102	100	101	335500	105.1	100.51	103.207	112.175	45.88
08-09-2000	101	101	100	100	129500	105.08	100.59	103.047	111.98	43.50
11-09-2000	100	101	99	101	564000	105.08	100.73	102.833	111.78	46.49
12-09-2000	100	100	97	98	479500	104.98	100.82	102.62	111.57	39.69
13-09-2000	96	96	93	93	920500	104.74	100.87	102.4	111.33	31.44
18-09-2000	87	87	82	84	2640000	104.28	100.83	102.107	111.055	22.41
19-09-2000	84	88	83	87	861000	103.8	100.8	101.78	110.785	29.67
20-09-2000	87	87	85	85	663500	103.32	100.75	101.44	110.51	27.80
21-09-2000	84	84	82	83	550000	102.76	100.68	101.107	110.23	26.04
22-09-2000	83	83	79	80	1257000	102.1	100.58	100.773	109.955	23.62
25-09-2000	83	84	82	83	346500	101.54	100.5	100.467	109.715	30.57
26-09-2000	83	88	83	88	946500	101.14	100.47	100.193	109.48	40.31
27-09-2000	87	87	86	87	392000	100.7	100.39	99.913	109.25	39.13
28-09-2000	87	89	86	87	438000	100.24	100.26	99.633	109.02	39.13
29-09-2000	88	91	88	89	676000	99.82	100.12	99.4	108.81	43.01
02-10-2000	90	94	89	94	528500	99.44	99.99	99.287	108.61	51.36
03-10-2000	94	95	93	94	1054500	99.12	99.81	99.18	108.39	51.36
04-10-2000	92	93	86	87	1321000	98.66	99.58	99.047	108.115	41.49
05-10-2000	87	90	87	89	336000	98.24	99.39	98.953	107.85	44.76
06-10-2000	89	90	87	89	932500	97.9	99.25	98.86	107.59	44.76
09-10-2000	89	89	85	86	515500	97.5	99.08	98.773	107.31	40.79
10-10-2000	86	87	82	87	1061000	97.08	98.95	98.713	107.03	42.62
11-10-2000	87	87	83	86	1474500	96.64	98.85	98.64	106.775	41.25
12-10-2000	86	86	85	85	1382000	96.22	98.72	98.567	106.515	39.87
13-10-2000	83	88	83	87	1658000	95.9	98.61	98.527	106.265	43.91
16-10-2000	90	91	89	90	673000	95.64	98.54	98.473	106.03	49.40
17-10-2000	90	94	90	93	983000	95.44	98.51	98.433	105.81	54.22
18-10-2000	93	95	91	92	1188000	95.18	98.5	98.38	105.585	52.42
19-10-2000	92	94	91	93	483500	94.98	98.49	98.34	105.36	54.06
20-10-2000	93	96	93	96	2541500	94.84	98.52	98.307	105.155	58.66
23-10-2000	95	95	93	94	393500	94.68	98.54	98.213	104.94	54.73
24-10-2000	93	95	93	95	317500	94.54	98.57	98.127	104.72	56.30
26-10-2000	94	94	93	94	183500	94.32	98.64	98.047	104.495	54.27
27-10-2000	92	93	91	93	786500	94.06	98.69	97.973	104.265	52.23
30-10-2000	93	96	91	94	795000	93.84	98.7	97.893	104.03	54.09
31-10-2000	94	94	87	87	2296500	93.5	98.62	97.78	103.73	41.85
01-11-2000	89	90	89	90	992000	93.24	98.56	97.693	103.48	47.35
02-11-2000	90	90	89	90	136500	93	98.49	97.593	103.22	47.35
03-11-2000	91	91	89	90	388500	92.76	98.41	97.487	102.97	47.35
06-11-2000	91	95	91	95	1203000	92.54	98.38	97.427	102.75	56.01
07-11-2000	95	103	95	103	3541500	92.54	98.47	97.42	102.565	65.72
08-11-2000	103	108	102	108	4088500	92.62	98.59	97.453	102.385	70.16
09-11-2000	106	110	106	108	2453000	92.74	98.7	97.5	102.13	70.16
10-11-2000	108	108	106	108	1270000	92.9	98.82	97.553	101.93	70.16
13-11-2000	107	108	105	107	742000	93.02	98.95	97.627	101.75	67.96
14-11-2000	106	110	105	110	1236000	93.26	99.09	97.76	101.595	70.90
15-11-2000	110	111	106	106	731500	93.4	99.19	97.86	101.41	62.64
16-11-2000	107	109	107	109	198500	93.56	99.31	98	101.275	65.85
17-11-2000	109	109	107	107	445500	93.66	99.38	98.1	101.125	62.02
20-11-2000	107	109	107	109	193500	93.82	99.46	98.22	101.005	64.26
21-11-2000	108	109	108	108	44000	93.96	99.53	98.327	100.895	62.29
22-11-2000	110	116	110	114	2981500	94.24	99.66	98.473	100.845	68.54
23-11-2000	114	115	112	115	556000	94.52	99.8	98.66	100.755	69.45
24-11-2000	114	116	114	115	438000	94.86	99.92	98.833	100.68	69.45
27-11-2000	115	115	111	112	546000	95.24	99.99	98.993	100.61	63.10
28-11-2000	110	112	110	111	130500	95.78	100.03	99.147	100.525	61.10
29-11-2000	111	112	110	111	521000	96.26	100.03	99.287	100.4	61.10
30-11-2000	111	114	111	112	333000	96.8	100.06	99.433	100.28	62.48
01-12-2000	112	113	112	112	137500	97.38	100.07	99.58	100.175	62.48
04-12-2000	111	114	111	112	66500	98.02	100.06	99.727	100.085	62.48
05-12-2000	112	114	112	114	130500	98.64	100.09	99.88	100.01	65.54
06-12-2000	115	117	114	116	677000	99.2	100.17	100.047	99.945	68.32
07-12-2000	116	128	116	127	2328500	100	100.35	100.26	99.935	78.56
08-12-2000	127	131	125	126	2329500	100.78	100.51	100.433	99.92	76.15
11-12-2000	126	126	119	120	992000	101.4	100.61	100.547	99.9	63.55
12-12-2000	120	122	114	115	844500	101.82	100.63	100.6	99.92	55.33
13-12-2000	115	120	115	116	645000	102.26	100.69	100.627	99.95	56.54
14-12-2000	118	121	117	120	1248500	102.92	100.79	100.693	100.015	61.09
15-12-2000	120	128	120	124	1701000	103.62	100.93	100.8	100.12	65.02
18-12-2000	124	126	118	119	1337000	104.22	101.06	100.907	100.2	57.23
19-12-2000	119	122	119	121	521500	104.92	101.21	101.027	100.31	59.33
20-12-2000	121	122	115	115	614000	105.48	101.28	101.127	100.405	51.21
21-12-2000	115	119	115	119	572000	106.14	101.39	101.28	100.515	55.57
22-12-2000	120	123	118	118	948500	106.8	101.51	101.413	100.625	54.27
02-01-2001	118	120	117	120	256000	107.46	101.68	101.56	100.76	56.47
03-01-2001	120	125	117	125	721500	108.16	101.9	101.747	100.895	61.47
04-01-2001	125	127	123	124	840000	108.78	102.11	101.933	101.02	59.99
05-01-2001	125	125	121	122	586000	109.38	102.28	102.127	101.13	57.02
08-01-2001	122	122	116	116	1678000	109.84	102.41	102.273	101.215	49.17
09-01-2001	117	119	116	116	1338000	110.24	102.54	102.427	101.29	49.17
10-01-2001	118	118	116	116	453500	110.68	102.68	102.587	101.33	49.17
11-01-2001	116	116	112	113	1136500	111.04	102.79	102.727	101.355	45.27
12-01-2001	113	115	110	112	817000	111.4	102.86	102.893	101.385	44.02
15-01-2001	113	117	112	115	1670500	111.84	102.95	103.073	101.44	48.61
16-01-2001	116	120	116	119	1304500	112.34	103.09	103.247	101.505	54.02
17-01-2001	120	121	116	120	1364500	113	103.25	103.413	101.585	55.29
18-01-2001	120	121	117	117	1111000	113.54	103.39	103.553	101.655	50.77
19-01-2001	118	118	113	113	4033500	114	103.5	103.66	101.695	45.43
22-01-2001	114	117	113	117	1765500	114.54	103.65	103.787	101.75	50.98
23-01-2001	117	118	115	117	960500	114.98	103.76	103.913	101.815	50.98
24-01-2001	117	117	116	117	22500	115.26	103.9	104.067	101.88	50.98
25-01-2001	118	118	116	116	86500	115.42	104.02	104.2	101.945	49.41
26-01-2001	116	116	114	115	342000	115.56	104.15	104.32	102.015	47.83
29-01-2001	114	114	112	114	1009500	115.68	104.29	104.44	102.085	46.23
30-01-2001	114	116	114	115	429500	115.84	104.43	104.58	102.18	48.10
31-01-2001	115	118	115	116	1444000	115.96	104.61	104.713	102.31	49.97
01-02-2001	116	122	116	121	2596000	116.26	104.83	104.88	102.46	58.10
02-02-2001	121	127	118	122	3618500	116.52	105.04	105.047	102.63	59.52
05-02-2001	127	130	124	129	3708000	116.96	105.31	105.24	102.815	67.74
06-02-2001	126	128	125	127	1582500	117.32	105.57	105.413	102.995	63.76
07-02-2001	126	127	124	127	1596000	117.7	105.83	105.587	103.17	63.76
08-02-2001	127	127	122	122	989000	117.86	106.05	105.727	103.32	54.46
09-02-2001	122	122	114	116	1728500	117.88	106.2	105.827	103.465	45.83
12-02-2001	116	118	114	116	741000	117.9	106.38	105.913	103.6	45.83
13-02-2001	118	122	116	120	1377000	118.06	106.65	106.013	103.76	51.75
14-02-2001	119	121	118	121	327500	118.26	107.02	106.107	103.925	53.12
15-02-2001	120	123	120	122	575000	118.48	107.37	106.18	104.085	54.52
16-02-2001	122	122	118	119	262500	118.62	107.71	106.247	104.23	49.73
19-02-2001	117	120	116	118	483000	118.74	108.06	106.293	104.37	48.21
20-02-2001	118	119	117	117	214500	118.84	108.43	106.32	104.505	46.67
21-02-2001	119	121	119	119	681500	118.94	108.79	106.373	104.645	50.10
22-02-2001	119	119	117	117	509000	118.96	109.08	106.433	104.775	46.86
23-02-2001	118	120	118	118	437000	118.78	109.39	106.493	104.89	48.65
26-02-2001	119	120	116	116	1875000	118.58	109.68	106.533	104.97	45.36
27-02-2001	116	118	113	114	1942500	118.46	109.93	106.56	105.025	42.28
28-02-2001	114	114	112	113	569500	118.42	110.12	106.56	105.055	40.78
01-03-2001	112	113	111	112	943000	118.34	110.3	106.573	105.055	39.29
02-03-2001	112	114	111	112	612500	118.18	110.55	106.587	105.065	39.29
06-03-2001	112	113	112	113	426500	117.96	110.79	106.607	105.09	41.76
07-03-2001	114	114	110	110	1242000	117.78	111	106.633	105.125	36.91
08-03-2001	110	111	109	109	752000	117.54	111.23	106.653	105.155	35.43
09-03-2001	108	108	104	105	1236000	117.34	111.41	106.633	105.18	30.22
12-03-2001	103	103	97	99	1718000	116.94	111.54	106.573	105.195	24.41
13-03-2001	96	96	93	93	2429000	116.44	111.62	106.487	105.17	20.23
14-03-2001	94	97	93	93	2765000	115.9	111.68	106.42	105.145	20.23
15-03-2001	93	93	90	93	1480500	115.26	111.71	106.353	105.125	20.23
16-03-2001	93	93	90	90	1171500	114.58	111.68	106.267	105.095	18.27
19-03-2001	89	89	86	86	1296000	113.86	111.62	106.14	105.06	16.05
20-03-2001	87	87	84	84	1400500	113.22	111.53	106.013	105.01	15.06
21-03-2001	84	87	81	87	2800000	112.64	111.44	105.907	104.98	22.74
22-03-2001	86	87	84	84	1089500	112	111.34	105.787	104.94	20.72
23-03-2001	84	89	82	88	2264500	111.5	111.27	105.693	104.92	29.69
27-03-2001	88	92	87	87	2776000	111	111.2	105.573	104.92	28.81
28-03-2001	87	91	87	90	2164500	110.5	111.17	105.467	104.93	35.02
29-03-2001	89	95	87	93	4400500	109.98	111.16	105.387	104.93	40.59
30-03-2001	94	98	94	94	4807000	109.46	111.23	105.32	104.925	42.37
02-04-2001	94	97	93	94	2577000	109	111.27	105.26	104.915	42.37
03-04-2001	94	95	92	95	1880000	108.64	111.32	105.213	104.905	44.30
04-04-2001	94	94	89	90	2197000	108.1	111.32	105.133	104.865	37.53
05-04-2001	90	91	87	87	1207000	107.5	111.24	105.007	104.81	34.16
06-04-2001	88	91	88	91	1156000	106.98	111.12	104.927	104.795	41.68
09-04-2001	89	91	88	89	298500	106.44	110.93	104.827	104.76	39.27
10-04-2001	91	95	91	94	1569000	106.02	110.79	104.773	104.745	47.46
11-04-2001	95	96	94	96	3097000	105.66	110.67	104.747	104.745	50.35
12-04-2001	96	97	95	95	522500	105.26	110.55	104.707	104.75	48.90
16-04-2001	94	94	93	93	552000	104.8	110.38	104.673	104.735	46.05
17-04-2001	93	93	92	93	333000	104.24	110.25	104.633	104.72	46.05
18-04-2001	93	93	92	92	553500	103.64	110.08	104.573	104.695	44.55
19-04-2001	94	95	91	92	1352500	102.9	109.93	104.507	104.655	44.55
20-04-2001	91	91	89	90	594500	102.16	109.74	104.433	104.6	41.41
23-04-2001	88	90	88	89	361500	101.4	109.55	104.353	104.54	39.89
24-04-2001	90	90	89	89	180000	100.74	109.3	104.28	104.48	39.89
25-04-2001	89	92	89	91	897000	100.24	109.06	104.213	104.43	44.59
26-04-2001	91	92	90	92	1005500	99.76	108.83	104.173	104.375	46.83
27-04-2001	91	93	91	93	1678500	99.22	108.64	104.173	104.315	49.05
30-04-2001	94	99	94	99	2635000	98.78	108.52	104.273	104.275	59.86
01-05-2001	99	100	98	99	2637000	98.32	108.4	104.353	104.215	59.86
02-05-2001	99	102	99	100	2107500	97.94	108.28	104.453	104.17	61.45
03-05-2001	100	106	100	104	3047500	97.66	108.2	104.593	104.135	67.04
04-05-2001	105	109	104	106	2114500	97.44	108.14	104.767	104.1	69.43
08-05-2001	107	108	106	107	922500	97.2	108.07	104.927	104.08	70.58
09-05-2001	106	107	104	107	919500	97	107.98	105.053	104.075	70.58
10-05-2001	106	109	106	108	1361500	96.8	107.79	105.193	104.07	71.81
11-05-2001	107	109	107	108	672500	96.64	107.61	105.333	104.06	71.81
14-05-2001	108	108	106	107	220000	96.5	107.48	105.453	104.045	68.49
15-05-2001	106	106	104	104	795000	96.32	107.37	105.52	104	59.60
16-05-2001	104	107	104	106	262000	96.2	107.27	105.6	103.98	63.04
17-05-2001	107	107	106	106	389000	96.08	107.13	105.727	103.96	63.04
18-05-2001	106	106	105	106	452500	95.94	106.95	105.84	103.94	63.04
21-05-2001	106	112	106	112	1271000	95.98	106.88	105.993	103.97	71.99
22-05-2001	113	114	108	109	1836500	95.98	106.76	106.147	103.985	63.69
23-05-2001	108	110	108	109	705000	96.06	106.7	106.293	103.99	63.69
25-05-2001	109	112	109	110	879500	96.28	106.61	106.453	104	65.24
28-05-2001	111	117	111	115	4428000	96.72	106.58	106.653	104.045	71.73
29-05-2001	115	116	114	114	977500	97.14	106.52	106.833	104.1	68.96
30-05-2001	114	115	113	114	1338000	97.56	106.41	106.993	104.155	68.96
31-05-2001	114	116	114	115	1531000	98.06	106.32	107.14	104.215	70.29
01-06-2001	115	120	114	115	4113500	98.64	106.25	107.293	104.265	70.29
05-06-2001	113	115	112	115	701500	99.26	106.24	107.44	104.325	70.29
06-06-2001	115	116	114	115	936000	99.82	106.23	107.567	104.385	70.29
07-06-2001	115	116	114	116	845000	100.46	106.23	107.713	104.455	71.91
08-06-2001	116	117	115	116	914500	101.02	106.26	107.853	104.525	71.91
11-06-2001	116	119	116	116	1341500	101.6	106.3	108	104.58	71.91
12-06-2001	116	128	116	127	4645500	102.34	106.42	108.227	104.685	83.95
13-06-2001	127	134	126	131	2587000	103.1	106.54	108.473	104.815	86.26
14-06-2001	130	132	129	131	1143500	103.84	106.65	108.767	104.95	86.26
15-06-2001	131	131	130	131	1787000	104.58	106.79	109.04	105.09	86.26
18-06-2001	130	131	130	131	2140500	105.3	106.97	109.313	105.235	86.26
19-06-2001	131	132	130	131	1071000	106.12	107.11	109.587	105.38	86.26
20-06-2001	131	131	129	131	1198500	107	107.25	109.827	105.505	86.26
21-06-2001	130	130	125	129	2613000	107.76	107.37	110	105.635	77.56
22-06-2001	130	130	129	129	412000	108.56	107.5	110.14	105.76	77.56
25-06-2001	129	129	128	129	378500	109.26	107.64	110.28	105.895	77.56
26-06-2001	129	131	129	131	1230500	109.96	107.81	110.433	106.05	80.07
27-06-2001	131	131	129	130	641500	110.66	107.96	110.587	106.195	75.53
28-06-2001	130	130	123	124	3119000	111.28	108.04	110.68	106.325	55.25
29-06-2001	124	127	124	127	1326000	111.96	108.1	110.82	106.465	60.90
02-07-2001	127	127	125	125	270000	112.62	108.13	110.927	106.585	55.84
03-07-2001	125	125	122	122	689000	113.22	108.06	111.027	106.685	49.23
04-07-2001	122	124	122	123	532000	113.88	108.02	111.12	106.795	51.30
05-07-2001	123	126	123	126	530500	114.62	108.01	111.24	106.92	56.97
06-07-2001	126	126	126	126	114000	115.36	108.05	111.32	107.05	56.97
09-07-2001	126	131	126	130	1241000	116.14	108.19	111.42	107.195	63.53
10-07-2001	130	131	129	129	784000	116.88	108.32	111.513	107.35	61.02
11-07-2001	129	129	129	129	221500	117.6	108.41	111.627	107.53	61.02
12-07-2001	129	131	129	129	528000	118.2	108.49	111.747	107.755	61.02
13-07-2001	130	133	130	133	1500000	118.88	108.6	111.893	107.985	67.44
16-07-2001	133	134	132	133	434500	119.54	108.74	112.033	108.225	67.44
17-07-2001	133	137	133	137	1930000	120.2	108.93	112.2	108.495	72.66
18-07-2001	139	143	137	143	1507500	120.94	109.19	112.407	108.81	78.28
19-07-2001	143	145	141	142	1773000	121.64	109.42	112.593	109.105	75.50
20-07-2001	142	143	138	139	1569500	122.28	109.64	112.747	109.36	67.71
23-07-2001	141	147	141	145	1218500	123.02	109.91	112.867	109.65	73.58
24-07-2001	145	145	133	135	1683500	123.56	110.1	112.927	109.89	55.48
25-07-2001	134	134	123	124	6593500	123.9	110.2	112.953	110.065	42.96
26-07-2001	124	127	121	121	2526000	124.24	110.28	112.993	110.2	40.29
27-07-2001	121	123	119	122	291500	124.56	110.38	113.033	110.34	41.59
30-07-2001	122	127	122	126	898500	124.96	110.52	113.073	110.535	46.61
31-07-2001	126	127	123	127	629000	125.38	110.66	113.093	110.725	47.82
01-08-2001	126	126	124	125	288000	125.64	110.81	113.133	110.905	45.60
02-08-2001	125	125	122	122	444500	125.9	110.94	113.14	111.085	42.41
03-08-2001	122	122	120	121	556500	126.14	111.1	113.18	111.255	41.38
06-08-2001	122	122	121	121	414500	126.36	111.32	113.193	111.43	41.38
07-08-2001	121	123	120	123	864500	126.52	111.62	113.227	111.62	44.52
08-08-2001	123	132	123	131	2037000	126.86	112	113.3	111.84	54.94
09-08-2001	133	133	124	124	2464000	127.06	112.31	113.293	112.01	46.68
10-08-2001	127	130	127	129	1453500	127.34	112.7	113.327	112.19	52.21
13-08-2001	130	131	129	129	408000	127.62	113.13	113.373	112.375	52.21
14-08-2001	130	131	129	130	577500	127.92	113.59	113.467	112.56	53.33
15-08-2001	129	131	129	130	1135000	128.22	114.02	113.56	112.73	53.33
16-08-2001	130	132	130	132	1095000	128.54	114.5	113.667	112.92	55.74
20-08-2001	132	137	131	137	2339500	128.96	114.99	113.827	113.13	61.14
21-08-2001	137	138	134	134	958500	129.32	115.46	113.973	113.33	56.67
22-08-2001	135	137	134	137	858000	129.52	115.93	114.12	113.55	59.83
23-08-2001	137	137	134	135	538500	129.6	116.35	114.227	113.755	56.85
24-08-2001	135	137	135	137	503500	129.72	116.78	114.34	114.005	59.05
27-08-2001	137	138	135	137	683000	129.84	117.21	114.473	114.24	59.05
28-08-2001	137	138	136	136	1163500	129.94	117.62	114.627	114.47	57.36
29-08-2001	135	136	133	133	733500	129.98	118.05	114.733	114.685	52.50
30-08-2001	133	133	129	129	1196000	129.94	118.47	114.813	114.855	46.80
31-08-2001	131	135	130	134	1303500	130.04	118.9	114.927	115.01	53.58
03-09-2001	134	135	130	132	517500	130.1	119.33	115.033	115.13	50.79
04-09-2001	133	138	133	137	1316000	130.26	119.76	115.18	115.275	56.84
05-09-2001	137	143	135	139	2166500	130.42	120.19	115.347	115.43	59.01
06-09-2001	139	140	136	139	1496500	130.6	120.63	115.507	115.59	59.01
07-09-2001	137	137	136	136	779000	130.84	121.06	115.64	115.72	54.26
10-09-2001	136	136	134	135	1006500	131	121.48	115.733	115.865	52.74
11-09-2001	135	138	135	137	783500	131.24	121.93	115.833	116.005	55.43
12-09-2001	134	136	131	134	1459500	131.48	122.35	115.867	116.14	50.76
13-09-2001	135	136	133	133	775000	131.68	122.78	115.907	116.26	49.27
14-09-2001	133	133	132	132	774500	131.8	123.21	115.94	116.38	47.76
17-09-2001	131	131	126	127	1185500	131.82	123.59	115.973	116.445	40.99
18-09-2001	129	135	129	133	1397000	131.88	124.01	116.087	116.535	50.12
19-09-2001	134	137	134	137	1634500	132.04	124.46	116.227	116.645	55.11
20-09-2001	137	139	135	138	1646000	132.22	124.91	116.347	116.775	56.29
21-09-2001	137	141	136	137	2867000	132.38	125.29	116.453	116.905	54.74
24-09-2001	139	139	125	131	17109500	132.34	125.61	116.513	117.005	46.49
25-09-2001	133	137	131	132	5370000	132.32	125.93	116.6	117.105	47.90
26-09-2001	132	132	124	126	11070500	132.1	126.15	116.653	117.175	40.94
27-09-2001	127	127	122	125	2822500	131.74	126.34	116.707	117.24	39.90
28-09-2001	126	127	122	126	11139500	131.42	126.53	116.753	117.3	41.50
01-10-2001	127	128	124	125	2312500	131.14	126.71	116.807	117.345	40.34
02-10-2001	124	124	122	124	3489500	130.72	126.87	116.847	117.33	39.16
03-10-2001	124	124	121	124	5395500	130.5	127.03	116.9	117.32	39.16
04-10-2001	126	130	125	129	6012000	130.6	127.25	117	117.365	47.97
05-10-2001	129	130	127	129	2699000	130.76	127.5	117.107	117.435	47.97
08-10-2001	121	124	120	123	4146000	130.78	127.67	117.18	117.47	39.93
09-10-2001	122	126	122	125	2926000	130.76	127.86	117.267	117.495	43.34
10-10-2001	125	125	123	124	4382000	130.7	128.04	117.34	117.495	42.05
11-10-2001	125	126	124	124	7627000	130.68	128.16	117.433	117.52	42.05
12-10-2001	124	127	124	126	7589000	130.76	128.33	117.547	117.545	45.78
16-10-2001	125	125	122	124	9633000	130.82	128.48	117.673	117.59	42.81
17-10-2001	124	124	122	123	3177000	130.86	128.61	117.833	117.61	41.37
18-10-2001	123	125	123	125	4605500	130.9	128.71	118.047	117.645	45.34
19-10-2001	125	126	124	125	3747500	130.78	128.82	118.26	117.67	45.34
22-10-2001	124	125	123	124	2052500	130.78	128.92	118.467	117.665	43.63
23-10-2001	124	124	121	121	7464500	130.62	128.98	118.673	117.65	38.88
24-10-2001	122	122	120	121	3342000	130.46	129.04	118.907	117.645	38.88
25-10-2001	121	123	119	123	6286000	130.32	129.12	119.167	117.68	43.62
26-10-2001	122	122	118	118	4717000	130.08	129.15	119.373	117.69	36.08
29-10-2001	118	119	112	114	11725500	129.72	129.13	119.573	117.68	31.41
30-10-2001	113	115	110	115	15095500	129.28	129.12	119.753	117.69	33.72
31-10-2001	114	120	113	119	22825500	128.98	129.15	119.967	117.725	42.13
01-11-2001	119	122	118	122	9604500	128.68	129.1	120.18	117.76	47.50
02-11-2001	122	122	119	120	3631500	128.38	128.99	120.36	117.765	44.53
05-11-2001	119	120	118	120	1996000	128.04	128.88	120.533	117.765	44.53
06-11-2001	119	120	118	119	2113500	127.68	128.76	120.7	117.775	42.97
07-11-2001	118	120	118	120	2020500	127.36	128.65	120.867	117.81	45.05
08-11-2001	119	120	119	120	4535500	127.1	128.54	121.067	117.825	45.05
09-11-2001	119	121	119	121	4861000	126.94	128.44	121.293	117.845	47.27
12-11-2001	119	120	119	119	2526000	126.64	128.34	121.48	117.855	43.48
13-11-2001	118	121	118	120	2634000	126.4	128.25	121.687	117.875	45.82
14-11-2001	120	125	120	124	5872000	126.14	128.2	121.887	117.92	54.01
15-11-2001	124	129	124	129	10337000	125.94	128.18	122.107	117.995	61.78
16-11-2001	129	130	127	130	5104000	125.76	128.18	122.34	118.07	63.13
19-11-2001	129	134	129	134	5931000	125.72	128.28	122.613	118.16	67.97
20-11-2001	134	136	132	134	7483500	125.7	128.35	122.887	118.225	67.97
21-11-2001	133	133	130	131	1116500	125.58	128.41	123.147	118.27	61.00
22-11-2001	131	133	130	131	3292500	125.52	128.5	123.407	118.28	61.00
23-11-2001	132	134	132	134	2264500	125.54	128.61	123.7	118.315	65.15
26-11-2001	134	134	131	131	207500	125.52	128.66	123.98	118.335	58.45
27-11-2001	133	134	132	134	1816000	125.66	128.74	124.28	118.395	62.59
28-11-2001	134	142	134	141	12157500	125.82	128.85	124.613	118.52	70.08
29-11-2001	141	141	136	137	3978000	125.82	128.93	124.913	118.625	62.39
30-11-2001	136	136	132	135	6440000	125.76	128.99	125.193	118.7	58.91
03-12-2001	134	136	133	135	3029000	125.72	129.05	125.433	118.77	58.91
04-12-2001	134	136	133	136	4922000	125.82	129.08	125.68	118.84	60.20
05-12-2001	135	137	135	136	1284500	125.9	129.11	125.92	118.925	60.20
06-12-2001	136	138	135	137	2649500	126.12	129.11	126.14	119.02	61.60
07-12-2001	136	136	133	134	1685000	126.3	129.02	126.327	119.105	55.33
10-12-2001	133	134	128	129	4365500	126.36	128.89	126.473	119.155	46.78
11-12-2001	127	127	123	124	7967000	126.34	128.74	126.587	119.19	40.11
12-12-2001	124	128	124	126	4762000	126.38	128.55	126.707	119.23	43.58
13-12-2001	127	128	126	127	3261000	126.44	128.47	126.833	119.285	45.28
19-12-2001	127	127	120	121	4277500	126.28	128.44	126.927	119.32	37.89
20-12-2001	121	124	120	124	2309500	126.18	128.47	127.06	119.375	42.91
21-12-2001	123	125	123	124	2586500	126.2	128.49	127.18	119.435	42.91
26-12-2001	124	127	124	127	1098500	126.24	128.5	127.32	119.51	47.80
27-12-2001	127	127	125	125	843500	126.26	128.48	127.447	119.57	45.03
28-12-2001	126	128	126	127	2697500	126.32	128.5	127.547	119.655	48.26
02-01-2002	126	133	126	133	5597500	126.46	128.61	127.707	119.775	56.52
03-01-2002	132	134	129	133	5413500	126.64	128.73	127.867	119.915	56.52
04-01-2002	133	142	133	140	27962000	126.98	128.92	128.067	120.12	64.24
07-01-2002	140	141	137	138	5870000	127.24	129.07	128.22	120.345	60.91
08-01-2002	139	140	137	139	2884500	127.52	129.15	128.387	120.575	61.97
09-01-2002	138	140	138	140	1407500	127.84	129.31	128.56	120.81	63.05
10-01-2002	140	144	138	144	4219000	128.3	129.46	128.753	121.08	67.08
11-01-2002	144	153	144	149	13033500	128.86	129.66	128.98	121.395	71.29
14-01-2002	151	164	151	163	18570000	129.66	129.99	129.3	121.79	79.28
15-01-2002	161	164	160	160	7221500	130.5	130.29	129.6	122.155	74.50
16-01-2002	161	167	161	166	8504500	131.54	130.63	129.933	122.565	77.43
17-01-2002	163	165	161	165	7671000	132.54	130.91	130.26	122.95	75.87
18-01-2002	165	167	163	165	3393500	133.46	131.22	130.587	123.34	75.87
21-01-2002	164	169	164	167	6791500	134.36	131.52	130.853	123.725	76.95
22-01-2002	166	168	166	167	911000	135.3	131.84	131.093	124.095	76.95
23-01-2002	168	170	168	170	5329500	136.3	132.17	131.353	124.475	78.62
24-01-2002	171	176	171	174	7219500	137.4	132.54	131.64	124.875	80.63
25-01-2002	174	183	174	182	11697000	138.64	133	131.98	125.31	83.89
28-01-2002	183	186	175	175	15512000	139.74	133.42	132.273	125.735	72.40
29-01-2002	173	178	166	171	6104000	140.74	133.84	132.54	126.155	66.77
30-01-2002	171	172	164	167	5374500	141.7	134.17	132.793	126.535	61.61
31-01-2002	169	174	169	172	8458000	142.74	134.57	133.08	126.95	65.22
01-02-2002	173	177	167	172	8475000	143.7	134.92	133.367	127.34	65.22
04-02-2002	170	172	169	170	2059000	144.52	135.23	133.627	127.71	62.49
05-02-2002	170	171	168	169	2219000	145.3	135.53	133.887	128.08	61.11
06-02-2002	171	171	161	162	11865500	145.86	135.79	134.14	128.425	52.40
07-02-2002	162	163	155	163	21555000	146.44	136.07	134.38	128.775	53.42
08-02-2002	162	165	159	165	12722000	147.12	136.35	134.647	129.14	55.48
11-02-2002	166	167	164	167	2786000	147.84	136.68	134.947	129.515	57.50
13-02-2002	166	167	165	166	1785500	148.48	137.01	135.233	129.895	56.13
14-02-2002	167	167	163	163	4126000	149.12	137.32	135.48	130.265	52.11
15-02-2002	163	173	163	173	8745500	149.9	137.78	135.793	130.685	61.90
18-02-2002	175	188	175	186	14096000	150.8	138.31	136.167	131.16	70.38
19-02-2002	185	185	175	183	16096500	151.72	138.77	136.527	131.615	66.69
20-02-2002	179	185	177	180	5457000	152.62	139.19	136.867	132.05	63.13
21-02-2002	180	183	177	183	9205500	153.58	139.65	137.227	132.47	65.14
25-02-2002	179	179	170	174	11817000	154.34	140.08	137.5	132.845	55.40
26-02-2002	176	176	169	170	14098000	155.02	140.46	137.747	133.195	51.70
27-02-2002	171	175	170	175	13458500	155.78	140.95	138	133.55	55.68
28-02-2002	175	181	175	179	17086000	156.68	141.49	138.24	133.915	58.62
01-03-2002	179	179	174	179	6409500	157.68	142.02	138.487	134.275	58.62
04-03-2002	179	180	177	180	5922000	158.8	142.57	138.76	134.64	59.40
05-03-2002	181	185	181	184	8562500	159.96	143.17	139.02	135.02	62.46
06-03-2002	184	190	184	188	12660500	161.18	143.81	139.373	135.42	65.27
07-03-2002	188	194	187	188	12663500	162.52	144.4	139.8	135.825	65.27
08-03-2002	188	192	188	188	10080000	163.8	144.99	140.247	136.245	65.27
11-03-2002	188	190	187	190	3752500	165.12	145.66	140.7	136.665	66.82
12-03-2002	189	189	187	187	1610500	166.32	146.28	141.107	137.07	62.32
13-03-2002	189	191	186	189	3954000	167.6	146.93	141.52	137.485	64.06
14-03-2002	189	189	182	184	6127500	168.74	147.53	141.913	137.845	56.99
18-03-2002	184	184	181	182	2406000	169.72	148.09	142.313	138.21	54.40
19-03-2002	183	184	181	181	4003000	170.68	148.66	142.713	138.57	53.10
20-03-2002	181	182	179	181	6437000	171.5	149.24	143.113	138.925	53.10
21-03-2002	181	184	181	182	5432000	172.38	149.81	143.507	139.26	54.36
22-03-2002	182	184	181	184	7189500	173.28	150.4	143.86	139.61	56.87
25-03-2002	184	184	179	181	7900500	174.1	150.97	144.24	139.945	52.24
26-03-2002	181	183	180	182	2363000	174.86	151.58	144.593	140.28	53.59
27-03-2002	181	181	177	180	6991000	175.48	152.17	144.933	140.605	50.51
28-03-2002	181	182	179	180	6944500	175.82	152.74	145.267	140.93	50.51
01-04-2002	179	182	179	182	4927000	176.26	153.38	145.613	141.265	53.61
02-04-2002	182	182	179	179	5441000	176.52	154.03	145.927	141.58	48.68
03-04-2002	179	180	178	179	1508500	176.8	154.67	146.207	141.895	48.68
04-04-2002	179	179	174	178	15625500	177.06	155.26	146.5	142.205	47.01
05-04-2002	178	182	178	182	9111500	177.36	155.86	146.8	142.48	53.83
08-04-2002	182	186	182	182	11880000	177.66	156.48	147.113	142.735	53.83
09-04-2002	184	184	181	183	3516000	177.92	157.11	147.42	142.995	55.49
10-04-2002	184	186	181	182	9664000	178.08	157.74	147.72	143.25	53.42
11-04-2002	182	183	175	177	14327000	177.98	158.31	147.993	143.48	44.49
12-04-2002	177	182	175	180	12332500	178.08	158.91	148.307	143.725	49.90
15-04-2002	182	184	180	181	6324500	178.28	159.51	148.653	143.975	51.60
16-04-2002	181	181	175	176	7252000	178.46	160.08	148.933	144.21	43.65
17-04-2002	176	179	175	177	9377000	178.56	160.65	149.233	144.45	45.46
18-04-2002	178	178	171	173	6292500	178.58	161.14	149.473	144.67	39.93
19-04-2002	172	172	169	169	4648500	178.56	161.54	149.673	144.86	35.31
22-04-2002	170	171	167	169	5579500	178.56	161.93	149.873	145.055	35.31
23-04-2002	169	175	169	173	10778500	178.78	162.32	150.12	145.3	42.97
24-04-2002	173	180	173	179	18548500	179.1	162.77	150.413	145.56	52.12
25-04-2002	179	182	178	179	7224000	179.38	163.25	150.693	145.83	52.12
26-04-2002	178	180	176	179	5719000	179.62	163.73	150.993	146.115	52.12
29-04-2002	179	179	173	174	4419500	179.78	164.13	151.267	146.37	44.66
30-04-2002	174	177	171	174	3823000	180	164.56	151.547	146.61	44.66
01-05-2002	175	176	174	176	1360500	180.06	164.98	151.873	146.86	48.11
02-05-2002	176	178	176	177	3532500	179.88	165.34	152.167	147.095	49.79
03-05-2002	179	185	179	185	23520500	179.92	165.82	152.487	147.375	60.76
06-05-2002	185	186	181	182	1871500	179.96	166.29	152.78	147.64	55.83
07-05-2002	181	184	181	184	2786000	179.98	166.78	153.093	147.915	58.26
08-05-2002	184	185	182	182	4510500	180.14	167.24	153.433	148.16	55.00
10-05-2002	182	182	176	177	6104000	180.28	167.65	153.733	148.38	47.81
13-05-2002	177	177	168	169	18585000	180.16	167.97	154.02	148.54	39.01
14-05-2002	170	171	169	171	6899500	180	168.34	154.327	148.68	41.89
15-05-2002	172	172	169	170	2488000	179.82	168.75	154.62	148.82	40.85
16-05-2002	170	170	167	167	7792000	179.56	169.18	154.9	148.96	37.82
17-05-2002	168	170	168	170	3106500	179.28	169.62	155.207	149.085	42.42
20-05-2002	170	170	166	168	3631000	178.88	170.03	155.5	149.25	40.28
21-05-2002	168	169	168	169	914000	178.5	170.51	155.767	149.475	41.86
22-05-2002	169	170	165	166	4695000	178.06	170.93	156.013	149.7	38.57
23-05-2002	166	166	162	165	10958000	177.56	171.34	156.293	149.915	37.51
24-05-2002	165	166	164	166	4489000	177.14	171.73	156.567	150.115	39.30
27-05-2002	167	171	167	171	5711000	176.78	172.19	156.88	150.335	47.43
28-05-2002	171	172	170	172	6853000	176.54	172.64	157.2	150.57	48.91
29-05-2002	172	176	172	176	15520500	176.42	173.07	157.533	150.84	54.41
30-05-2002	176	178	175	178	8394500	176.36	173.52	157.893	151.125	56.91
31-05-2002	179	182	179	182	16223000	176.38	173.94	158.287	151.43	61.47
03-06-2002	182	182	176	178	16805500	176.3	174.34	158.64	151.705	55.19
04-06-2002	178	178	172	173	1115000	176.08	174.68	158.96	151.915	48.52
05-06-2002	174	176	171	172	2075000	175.9	175	159.28	152.155	47.28
06-06-2002	172	172	169	170	2492000	175.66	175.26	159.607	152.36	44.83
07-06-2002	170	173	170	173	3270000	175.52	175.5	159.953	152.58	49.10
10-06-2002	173	175	173	174	8071000	175.4	175.61	160.293	152.8	50.47
11-06-2002	174	177	174	176	7737500	175.28	175.77	160.68	153.03	53.19
12-06-2002	176	178	176	178	6139000	175.26	175.89	161.107	153.26	55.80
13-06-2002	178	181	178	181	9982000	175.3	176.05	161.547	153.48	59.46
14-06-2002	182	185	176	178	13904000	175.3	176.18	161.94	153.7	54.60
17-06-2002	178	178	174	175	4358000	175.16	176.26	162.293	153.89	50.17
18-06-2002	175	176	173	174	2093000	175	176.33	162.653	154.085	48.76
19-06-2002	173	173	167	169	10604500	174.72	176.32	162.98	154.245	42.32
20-06-2002	169	169	167	168	4489500	174.44	176.26	163.307	154.4	41.15
21-06-2002	167	167	165	166	6001000	174.22	176.1	163.613	154.55	38.84
24-06-2002	167	167	163	166	2768500	173.94	176.01	163.92	154.715	38.84
25-06-2002	165	165	162	163	8619500	173.58	175.93	164.2	154.885	35.38
26-06-2002	163	164	160	163	7121000	173.32	175.89	164.493	155.03	35.38
27-06-2002	163	166	161	163	6241000	173.04	175.8	164.78	155.185	35.38
28-06-2002	165	165	160	163	4748500	172.84	175.71	165.04	155.315	35.38
01-07-2002	161	162	156	158	8091500	172.62	175.59	165.233	155.41	29.49
02-07-2002	154	154	144	150	27743500	172.24	175.4	165.367	155.465	22.92
03-07-2002	147	149	145	146	20338500	171.7	175.24	165.447	155.515	20.46
04-07-2002	146	154	146	154	19848000	171.2	175.15	165.58	155.61	35.38
05-07-2002	155	163	155	163	26292500	170.88	175.13	165.793	155.74	47.34
08-07-2002	163	167	163	164	19599500	170.58	175.1	166.013	155.89	48.48
09-07-2002	163	166	162	164	11682000	170.38	175.08	166.213	156.045	48.48
10-07-2002	163	164	160	164	3896000	170.18	175.09	166.433	156.205	48.48
11-07-2002	161	163	160	160	2760000	169.86	174.96	166.607	156.37	43.74
12-07-2002	160	163	160	163	4407500	169.58	174.73	166.753	156.52	47.86
15-07-2002	163	164	157	162	10873500	169.12	174.52	166.92	156.645	46.63
16-07-2002	160	163	160	163	7645500	168.74	174.35	167.107	156.77	48.07
17-07-2002	161	164	160	164	1693000	168.34	174.16	167.3	156.905	49.52
18-07-2002	164	167	162	167	7704500	168.04	174.09	167.507	157.085	53.72
19-07-2002	165	167	163	167	4836000	167.84	174.06	167.713	157.26	53.72
22-07-2002	164	164	161	164	3492500	167.74	173.95	167.893	157.45	49.00
23-07-2002	163	163	160	162	3511000	167.56	173.78	168.08	157.635	46.09
24-07-2002	162	162	154	156	3510000	167.28	173.55	168.26	157.785	38.67
25-07-2002	159	160	153	154	3472000	167.02	173.29	168.46	157.93	36.56
26-07-2002	153	153	148	148	3405500	166.58	172.93	168.607	158.05	31.07
29-07-2002	150	159	149	158	3446000	166.38	172.63	168.813	158.22	45.69
30-07-2002	159	162	159	159	6641500	166.18	172.34	169.067	158.37	46.91
31-07-2002	159	159	154	157	3047500	166	172.03	169.287	158.51	44.75
01-08-2002	156	159	156	159	2504500	165.88	171.72	169.52	158.69	47.36
02-08-2002	157	160	157	159	1794500	165.74	171.44	169.733	158.86	47.36
05-08-2002	157	158	154	156	4364500	165.44	171.11	169.94	159.02	43.77
06-08-2002	153	156	152	156	2919500	165.12	170.83	170.133	159.18	43.77
07-08-2002	158	159	156	157	2988500	164.74	170.58	170.293	159.335	45.37
08-08-2002	158	160	157	160	2072000	164.38	170.37	170.473	159.515	49.97
09-08-2002	160	161	160	160	767000	163.94	170.16	170.607	159.7	49.97
12-08-2002	159	164	159	164	3386000	163.66	169.98	170.78	159.895	55.73
13-08-2002	164	167	164	167	6119000	163.54	169.81	170.967	160.105	59.50
14-08-2002	166	167	165	167	3367500	163.44	169.67	171.147	160.32	59.50
15-08-2002	167	169	166	169	3308500	163.42	169.54	171.313	160.56	62.00
16-08-2002	169	171	168	171	3742000	163.38	169.45	171.46	160.81	64.37
19-08-2002	170	170	167	169	3229000	163.28	169.34	171.5	161.04	60.32
20-08-2002	169	169	164	165	5732500	163.06	169.17	171.533	161.275	53.12
21-08-2002	163	164	159	160	5330000	162.7	168.98	171.493	161.505	45.77
22-08-2002	160	161	159	159	3416500	162.26	168.78	171.453	161.725	44.44
23-08-2002	160	160	158	159	2592500	161.88	168.59	171.413	161.925	44.44
26-08-2002	159	162	159	162	1900000	161.62	168.39	171.38	162.125	49.53
27-08-2002	162	162	159	161	965000	161.36	168.18	171.34	162.33	47.95
28-08-2002	159	160	157	158	3445500	161.14	167.93	171.26	162.52	43.48
29-08-2002	157	157	151	153	14163000	160.84	167.64	171.12	162.69	37.25
30-08-2002	153	155	152	154	5124500	160.6	167.41	170.933	162.86	39.13
02-09-2002	153	155	153	155	1360000	160.38	167.16	170.8	163.035	41.03
03-09-2002	154	156	153	156	3005000	160.24	166.91	170.7	163.21	42.95
04-09-2002	153	156	153	156	3432500	160.1	166.71	170.627	163.395	42.95
05-09-2002	156	156	151	151	2655500	159.86	166.45	170.487	163.55	36.13
06-09-2002	151	152	149	151	5067500	159.62	166.23	170.347	163.685	36.13
09-09-2002	153	153	151	151	1010500	159.48	166.05	170.22	163.795	36.13
10-09-2002	151	152	151	152	2380500	159.52	165.88	170.107	163.905	38.57
11-09-2002	152	156	151	156	5113000	159.72	165.71	170.067	164.015	47.24
12-09-2002	155	156	154	155	8727000	159.74	165.47	170.013	164.12	45.51
13-09-2002	152	153	151	152	4100500	159.52	165.2	169.927	164.225	40.70
16-09-2002	151	152	150	151	4614000	159.26	164.92	169.82	164.325	39.21
17-09-2002	152	153	151	151	2570500	159	164.69	169.72	164.41	39.21
18-09-2002	151	151	146	147	5675500	158.66	164.42	169.613	164.49	33.52
19-09-2002	147	147	132	132	16799500	158.1	163.98	169.34	164.48	21.14
20-09-2002	131	131	123	129	30697500	157.42	163.5	168.96	164.42	19.58
23-09-2002	129	138	128	138	9670000	156.94	163.03	168.66	164.425	35.05
24-09-2002	135	140	134	138	12191500	156.44	162.59	168.38	164.44	35.05
25-09-2002	136	139	134	139	10276000	155.94	162.14	168.087	164.46	36.62
26-09-2002	140	142	139	142	9039500	155.44	161.74	167.873	164.49	41.21
27-09-2002	143	143	139	141	7892000	154.92	161.38	167.68	164.515	40.17
30-09-2002	137	137	132	134	9824000	154.32	161.03	167.407	164.5	33.72
01-10-2002	132	134	131	134	6424000	153.76	160.66	167.107	164.5	33.72
02-10-2002	135	136	131	133	3763000	153.3	160.29	166.8	164.52	32.85
03-10-2002	132	133	131	133	3468000	152.88	159.95	166.487	164.565	32.85
07-10-2002	131	132	131	132	1028500	152.56	159.57	166.14	164.595	31.89
08-10-2002	132	133	131	133	1984000	152.06	159.22	165.773	164.625	33.96
09-10-2002	131	132	127	129	6620500	151.46	158.82	165.38	164.665	30.03
10-10-2002	129	129	126	126	3522000	150.84	158.42	164.967	164.675	27.45
11-10-2002	128	128	119	126	2785000	150.18	158.03	164.54	164.685	27.45
14-10-2002	114	115	103	109	18548000	149.18	157.46	164.02	164.595	17.57
15-10-2002	108	117	100	113	32822000	148.32	156.88	163.513	164.535	24.46
16-10-2002	115	119	114	115	15016000	147.5	156.31	163.053	164.475	27.72
17-10-2002	113	114	111	112	14542500	146.6	155.67	162.587	164.37	25.91
18-10-2002	114	114	111	112	5126000	145.64	155.01	162.127	164.265	25.91
21-10-2002	112	113	111	112	3181500	144.68	154.31	161.667	164.125	25.91
22-10-2002	112	112	105	106	22570000	143.52	153.59	161.16	163.965	22.29
23-10-2002	104	107	102	106	5796000	142.3	152.92	160.64	163.8	22.29
24-10-2002	106	106	105	106	3257000	141.08	152.26	160.14	163.63	22.29
25-10-2002	105	113	105	109	24614500	139.88	151.65	159.653	163.455	28.53
28-10-2002	111	115	111	114	8412000	138.74	151.06	159.213	163.28	37.53
29-10-2002	114	115	113	115	4476000	137.66	150.47	158.78	163.04	39.18
30-10-2002	114	116	114	116	2628500	136.68	149.87	158.34	162.82	40.87
31-10-2002	116	119	116	118	4464000	135.84	149.27	157.933	162.58	44.19
01-11-2002	118	119	117	119	2873500	135.04	148.65	157.533	162.35	45.83
04-11-2002	119	127	119	127	4808000	134.4	148.14	157.193	162.16	56.77
05-11-2002	127	128	118	119	7431500	133.54	147.58	156.773	161.92	46.63
06-11-2002	119	119	115	117	6392000	132.66	147.01	156.34	161.67	44.49
07-11-2002	117	117	114	115	3332000	131.8	146.47	155.887	161.395	42.39
08-11-2002	113	116	113	115	2548500	131.04	145.94	155.44	161.1	42.39
11-11-2002	115	115	112	113	2423500	130.22	145.41	155.013	160.755	40.20
12-11-2002	114	116	114	116	2163500	129.44	144.91	154.587	160.46	44.82
13-11-2002	117	117	116	116	2156000	128.64	144.44	154.153	160.185	44.82
14-11-2002	117	117	116	116	1307000	127.84	143.97	153.753	159.93	44.82
15-11-2002	117	124	117	123	6551500	127.28	143.57	153.393	159.685	54.95
18-11-2002	122	123	116	117	4593500	126.6	143.11	153.02	159.41	46.99
19-11-2002	117	121	116	119	3875000	125.96	142.72	152.687	159.155	49.61
20-11-2002	119	121	118	119	2378000	125.3	142.41	152.353	158.905	49.61
21-11-2002	119	121	119	120	480500	124.58	142.15	152	158.695	51.01
22-11-2002	120	125	120	125	5336000	123.98	141.86	151.64	158.505	57.41
25-11-2002	126	126	123	123	2622000	123.4	141.46	151.267	158.295	54.35
26-11-2002	123	127	123	127	4668000	122.92	141.09	150.92	158.095	59.05
27-11-2002	126	127	124	125	2894500	122.4	140.7	150.593	157.89	55.95
28-11-2002	126	127	125	125	3046500	121.96	140.31	150.267	157.7	55.95
29-11-2002	125	126	125	126	1883000	121.84	139.97	149.933	157.465	57.25
02-12-2002	125	126	123	123	1423500	121.72	139.57	149.573	157.15	52.26
03-12-2002	123	126	123	126	4102000	121.48	139.21	149.18	156.865	56.36
04-12-2002	126	126	123	124	4171000	121.2	138.82	148.793	156.585	53.09
11-12-2002	123	123	121	121	3928000	120.84	138.39	148.373	156.275	48.54
12-12-2002	122	122	120	121	2316500	120.42	137.93	147.967	156.01	48.54
13-12-2002	121	121	119	121	3116500	120.02	137.47	147.593	155.765	48.54
16-12-2002	121	124	121	123	5804000	119.8	137.06	147.287	155.505	51.97
17-12-2002	124	130	124	130	16906500	119.72	136.74	147.013	155.26	61.60
18-12-2002	130	133	128	132	7220000	119.7	136.5	146.76	155.025	63.84
19-12-2002	133	140	133	138	12490500	119.8	136.34	146.567	154.815	69.56
20-12-2002	138	141	137	137	5320500	119.9	136.23	146.347	154.58	67.64
23-12-2002	137	138	136	137	2603000	119.98	136.02	146.14	154.325	67.64
27-12-2002	141	147	140	147	22824000	120.34	135.9	145.993	154.12	75.48
02-01-2003	141	142	135	137	4860000	120.56	135.7	145.8	153.865	59.85
03-01-2003	137	138	130	131	4920500	120.66	135.42	145.573	153.57	52.79
06-01-2003	130	135	126	127	5290500	121.02	135.1	145.313	153.27	48.67
07-01-2003	128	130	126	126	3502000	121.28	134.8	145.013	152.955	47.67
08-01-2003	123	126	120	121	2976000	121.4	134.45	144.673	152.64	42.91
09-01-2003	121	126	120	126	10769500	121.68	134.14	144.34	152.36	48.45
10-01-2003	127	143	126	142	15492000	122.28	133.96	144.1	152.165	61.37
13-01-2003	135	138	133	134	5324500	122.72	133.7	143.78	151.93	54.07
14-01-2003	134	136	131	135	11074000	123.3	133.41	143.493	151.695	54.80
15-01-2003	136	136	133	135	4219500	123.88	133.09	143.24	151.45	54.80
16-01-2003	135	135	126	128	6956000	124.32	132.7	142.947	151.185	48.58
17-01-2003	128	131	127	129	4892000	124.72	132.3	142.673	150.92	49.46
20-01-2003	130	132	130	132	5234000	125.08	131.91	142.4	150.68	52.12
21-01-2003	133	133	131	132	1240000	125.42	131.54	142.12	150.44	52.12
22-01-2003	130	133	130	132	6682000	125.74	131.21	141.827	150.19	52.12
23-01-2003	132	132	131	132	4670000	126.02	130.93	141.52	149.955	52.12
24-01-2003	131	132	130	131	1771000	126.26	130.65	141.187	149.715	50.92
27-01-2003	130	130	123	124	4105500	126.2	130.3	140.827	149.445	43.40
28-01-2003	123	123	120	123	4652500	126.28	129.91	140.48	149.15	42.43
29-01-2003	123	124	120	121	3098000	126.36	129.51	140.127	148.845	40.49
30-01-2003	121	122	120	121	2002500	126.48	129.14	139.807	148.535	40.49
31-01-2003	121	121	117	118	3217000	126.54	128.79	139.473	148.215	37.51
03-02-2003	118	120	118	118	4191000	126.64	128.43	139.153	147.92	37.51
04-02-2003	119	120	118	119	6042000	126.7	128.07	138.84	147.615	39.24
05-02-2003	119	121	119	121	8096000	126.8	127.72	138.56	147.315	42.66
06-02-2003	121	121	118	119	3627500	126.86	127.35	138.267	147.03	40.22
07-02-2003	119	119	118	119	4342500	126.78	127.03	137.973	146.74	40.22
10-02-2003	119	120	118	120	879500	126.84	126.72	137.687	146.475	42.14
11-02-2003	119	119	117	119	4362000	126.84	126.4	137.427	146.225	40.73
13-02-2003	118	118	115	116	3288000	126.78	126.04	137.2	145.96	36.77
14-02-2003	115	116	113	116	11642500	126.7	125.64	137	145.675	36.77
17-02-2003	118	122	117	122	10545000	126.64	125.31	136.787	145.39	48.41
18-02-2003	122	123	120	120	10512000	126.58	124.99	136.5	145.095	45.41
19-02-2003	121	122	119	119	4577500	126.42	124.67	136.2	144.795	43.94
20-02-2003	118	119	116	116	6028000	126.24	124.32	135.88	144.505	39.79
21-02-2003	116	118	115	118	4005500	126.1	124.03	135.573	144.225	43.62
24-02-2003	118	119	117	119	3256000	125.96	123.9	135.3	143.94	45.48
25-02-2003	118	118	117	117	3811000	125.84	123.78	134.993	143.64	42.46
26-02-2003	117	117	116	117	3864000	125.66	123.57	134.693	143.3	42.46
27-02-2003	115	117	115	117	2567500	125.52	123.36	134.387	142.975	42.46
28-02-2003	116	117	116	117	1963500	125.44	123.14	134.073	142.64	42.46
04-03-2003	116	117	115	117	3450000	125.36	122.89	133.74	142.315	42.46
05-03-2003	117	117	115	116	1528500	125.26	122.64	133.4	142.01	40.51
06-03-2003	116	117	116	116	962500	125.12	122.46	133.08	141.745	40.51
07-03-2003	116	116	114	115	1978500	124.82	122.27	132.767	141.465	38.46
10-03-2003	115	115	113	114	3331000	124.46	122.08	132.487	141.185	36.47
11-03-2003	113	113	112	112	3337000	123.94	121.87	132.207	140.91	32.81
12-03-2003	113	116	113	116	4645000	123.52	121.71	131.993	140.64	44.74
13-03-2003	116	116	115	115	2508000	123.08	121.53	131.707	140.375	42.70
14-03-2003	117	118	116	117	4506000	122.48	121.41	131.427	140.115	47.82
17-03-2003	116	116	114	116	1603000	122.06	121.31	131.153	139.865	45.63
18-03-2003	116	117	115	116	3229500	121.76	121.21	130.867	139.62	45.63
19-03-2003	116	116	114	115	2990500	121.52	121.27	130.573	139.365	43.32
20-03-2003	115	119	115	118	6282500	121.36	121.32	130.32	139.1	51.28
21-03-2003	118	119	116	117	13574500	121.28	121.34	130.06	138.825	48.82
24-03-2003	118	118	114	114	5810500	121.04	121.36	129.773	138.515	42.26
25-03-2003	114	116	113	115	3131000	120.5	121.39	129.473	138.2	44.92
26-03-2003	116	118	116	118	7890500	120.18	121.45	129.193	137.88	52.04
27-03-2003	118	118	116	117	5873000	119.82	121.56	128.88	137.575	49.73
28-03-2003	116	118	116	117	3285000	119.46	121.67	128.547	137.295	49.73
31-03-2003	117	118	115	117	8856500	119.24	121.78	128.213	137.02	49.73
01-04-2003	115	115	114	115	3553000	118.96	121.84	127.853	136.745	44.77
03-04-2003	116	116	114	115	2575500	118.62	121.85	127.48	136.455	44.77
04-04-2003	115	117	115	117	2148000	118.32	121.87	127.133	136.17	50.50
07-04-2003	117	123	117	121	27611000	118.1	121.92	126.84	135.895	59.54
08-04-2003	121	134	120	132	42255500	118.1	122.06	126.653	135.665	73.74
09-04-2003	129	133	129	132	13313500	118.12	122.19	126.473	135.42	73.74
10-04-2003	132	133	131	133	8618500	118.3	122.25	126.3	135.195	74.68
11-04-2003	133	139	132	138	18550000	118.6	122.44	126.14	135.01	78.76
14-04-2003	137	137	132	133	6437000	118.84	122.6	125.953	134.805	67.11
15-04-2003	134	134	127	129	9090500	119	122.74	125.76	134.605	59.53
16-04-2003	130	131	129	130	13133500	119.24	122.89	125.607	134.415	60.72
17-04-2003	129	130	128	129	4604000	119.46	123.05	125.44	134.23	58.85
21-04-2003	129	129	126	128	6548000	119.64	123.17	125.26	134.04	56.96
22-04-2003	127	131	127	131	4512500	119.84	123.32	125.093	133.88	61.01
23-04-2003	131	135	131	135	7387000	120.16	123.51	124.953	133.74	65.64
24-04-2003	135	135	132	135	5896500	120.48	123.63	124.847	133.6	65.64
25-04-2003	133	133	127	128	7312000	120.64	123.74	124.693	133.425	52.88
28-04-2003	125	130	124	129	4944500	120.84	123.84	124.547	133.28	54.25
29-04-2003	131	135	131	135	11328500	121.22	124	124.433	133.205	61.48
30-04-2003	135	145	135	142	14409500	121.74	124.22	124.34	133.185	67.86
01-05-2003	143	151	142	142	3017000	122.14	124.39	124.253	133.125	67.86
02-05-2003	142	142	136	136	3005500	122.46	124.52	124.147	132.99	58.26
05-05-2003	138	144	138	143	2901500	122.94	124.68	124.093	132.885	64.56
06-05-2003	143	146	143	144	3405500	123.5	124.87	124.047	132.785	65.36
07-05-2003	144	150	143	149	4847500	124.12	125.11	124.06	132.71	69.13
08-05-2003	147	150	145	146	2907000	124.66	125.31	124.153	132.64	64.59
09-05-2003	144	144	138	141	14868000	125.14	125.49	124.233	132.53	57.78
12-05-2003	143	145	143	143	2726000	125.66	125.66	124.267	132.435	59.61
13-05-2003	146	148	145	147	4347000	126.26	125.89	124.327	132.355	63.07
14-05-2003	145	145	143	145	3434500	126.82	126.13	124.367	132.26	60.29
19-05-2003	144	144	141	142	1892500	127.32	126.34	124.367	132.135	56.28
20-05-2003	138	143	138	141	5454000	127.82	126.54	124.367	132.005	54.97
21-05-2003	142	142	140	142	3366000	128.34	126.73	124.42	131.895	56.08
22-05-2003	141	141	139	140	977000	128.84	126.83	124.46	131.785	53.27
23-05-2003	141	145	141	144	6647500	129.44	126.95	124.533	131.725	57.82
26-05-2003	145	149	145	147	13543000	130.14	127.04	124.627	131.69	60.89
27-05-2003	147	148	145	146	3477500	130.74	127.13	124.72	131.68	59.34
28-05-2003	148	150	148	149	11894000	131.42	127.25	124.827	131.635	62.44
29-05-2003	150	157	150	153	18387000	132.14	127.31	124.987	131.605	66.14
02-06-2003	155	160	155	157	10534000	132.96	127.51	125.193	131.605	69.39
03-06-2003	159	159	155	157	3094000	133.78	127.77	125.4	131.595	69.39
04-06-2003	157	157	155	156	3637000	134.6	128.06	125.713	131.58	67.51
05-06-2003	158	158	155	155	11554000	135.34	128.35	125.993	131.575	65.60
06-06-2003	155	157	155	155	3474000	136.1	128.69	126.26	131.57	65.60
09-06-2003	157	159	156	157	7290000	136.96	129	126.56	131.57	67.72
10-06-2003	156	158	156	156	5418500	137.78	129.14	126.853	131.55	65.54
11-06-2003	158	158	155	156	4189000	138.54	129.36	127.147	131.53	65.54
12-06-2003	156	156	152	154	5491500	139.28	129.55	127.467	131.48	61.00
13-06-2003	156	157	155	156	3776000	140.06	129.76	127.8	131.425	63.71
16-06-2003	157	160	157	158	7818500	140.88	130.06	128.147	131.38	66.23
17-06-2003	160	167	160	163	11235000	141.84	130.4	128.507	131.35	71.56
18-06-2003	166	168	162	166	9301000	142.86	130.74	128.853	131.325	74.20
19-06-2003	166	173	166	171	9883000	143.94	131.13	129.227	131.335	77.87
20-06-2003	172	172	170	170	3036500	144.92	131.51	129.587	131.36	75.55
23-06-2003	171	172	170	170	3690500	145.68	131.89	129.933	131.41	75.55
24-06-2003	169	169	163	165	3416000	146.34	132.23	130.24	131.44	64.43
25-06-2003	165	168	165	167	2383500	147.02	132.66	130.507	131.48	66.55
26-06-2003	167	167	165	167	2748500	147.6	133.1	130.827	131.505	66.55
27-06-2003	169	170	167	167	2305500	148.28	133.56	131.16	131.535	66.55
30-06-2003	167	171	165	165	2173000	149	134	131.493	131.57	61.94
01-07-2003	167	168	163	164	1435500	149.68	134.46	131.82	131.625	59.71
02-07-2003	164	168	164	166	2301500	150.42	134.94	132.173	131.685	62.61
03-07-2003	166	168	166	167	6551000	151.2	135.42	132.513	131.745	64.00
04-07-2003	166	166	162	163	4187500	151.84	135.84	132.827	131.78	55.14
07-07-2003	164	164	159	163	12152500	152.4	136.28	133.14	131.815	55.14
08-07-2003	165	165	163	163	4538000	152.96	136.72	133.407	131.875	55.14
09-07-2003	164	165	162	163	2345500	153.66	137.15	133.713	131.935	55.14
10-07-2003	163	166	163	164	6283500	154.36	137.6	134.013	132	57.14
11-07-2003	162	166	162	166	7474500	154.98	138.1	134.327	132.07	60.89
14-07-2003	168	168	164	164	4778500	155.42	138.58	134.62	132.11	55.65
15-07-2003	164	165	164	164	8381500	155.86	139	134.88	132.155	55.65
16-07-2003	164	164	161	162	6680000	156.38	139.42	135.14	132.205	50.60
17-07-2003	162	163	162	162	2580000	156.76	139.85	135.373	132.26	50.60
18-07-2003	162	165	162	164	3422000	157.16	140.33	135.633	132.325	55.30
21-07-2003	164	165	164	165	3559500	157.48	140.8	135.9	132.415	57.48
22-07-2003	161	163	159	161	2573000	157.78	141.22	136.133	132.56	47.50
23-07-2003	160	162	160	162	3714500	158.2	141.67	136.393	132.725	49.85
24-07-2003	159	160	157	160	6340000	158.54	142.1	136.62	132.835	45.47
25-07-2003	160	165	160	164	6918500	158.88	142.57	136.887	132.965	54.14
28-07-2003	165	172	165	172	17879000	159.42	143.12	137.227	133.13	65.84
29-07-2003	172	175	170	171	11329000	160	143.66	137.56	133.275	63.65
30-07-2003	168	168	165	167	2749500	160.52	144.17	137.867	133.405	55.69
31-07-2003	165	165	163	163	3128000	160.94	144.64	138.133	133.55	49.08
01-08-2003	163	163	161	161	1409500	161.36	145.1	138.34	133.685	46.13
04-08-2003	161	161	158	159	2737000	161.66	145.55	138.52	133.815	43.33
05-08-2003	161	162	151	156	7156000	161.84	145.99	138.64	133.93	39.45
06-08-2003	156	160	156	159	4925000	162.1	146.42	138.787	134.065	44.77
07-08-2003	161	166	161	166	4077500	162.44	146.93	138.98	134.23	54.75
08-08-2003	166	166	162	162	1468500	162.62	147.38	139.08	134.395	49.27
11-08-2003	162	164	162	163	664000	162.74	147.85	139.253	134.58	50.60
12-08-2003	163	165	163	164	3908500	162.88	148.33	139.473	134.77	51.96
13-08-2003	165	166	165	166	2735000	163.08	148.84	139.733	135.055	54.65
14-08-2003	165	166	164	165	6742000	163.28	149.31	139.993	135.315	53.05
15-08-2003	165	166	164	165	5690500	163.48	149.79	140.287	135.565	53.05
19-08-2003	166	166	162	163	5545500	163.6	150.28	140.533	135.82	49.68
20-08-2003	163	164	162	163	2399500	163.74	150.76	140.673	136.075	49.68
21-08-2003	164	167	164	166	5450500	163.94	151.24	140.887	136.345	54.69
22-08-2003	166	167	164	164	5941500	164.14	151.71	141.08	136.635	51.04
25-08-2003	164	164	162	163	2377000	164.28	152.17	141.267	136.92	49.27
26-08-2003	162	162	161	162	1465000	164.36	152.62	141.493	137.2	47.50
27-08-2003	162	162	162	162	1146000	164.34	153.09	141.713	137.465	47.50
28-08-2003	162	162	160	160	888000	164.22	153.54	141.9	137.695	43.85
29-08-2003	161	162	160	161	3917500	164.02	153.98	142.093	137.925	46.08
01-09-2003	162	163	162	163	2287000	163.88	154.4	142.3	138.16	50.34
02-09-2003	163	167	163	167	6071500	163.82	154.75	142.533	138.405	57.56
03-09-2003	168	171	167	171	9871000	163.94	155.14	142.8	138.665	63.30
04-09-2003	171	181	171	174	18161000	164.08	155.55	143.133	138.9	66.92
05-09-2003	174	176	171	173	10689000	164.2	155.9	143.467	139.17	64.63
08-09-2003	173	179	172	178	13407000	164.42	156.35	143.847	139.475	70.13
09-09-2003	178	180	176	180	10442000	164.72	156.86	144.24	139.8	72.00
10-09-2003	175	176	171	171	5795000	164.86	157.27	144.593	140.08	55.21
11-09-2003	171	171	168	169	4937000	164.92	157.67	144.933	140.36	52.30
12-09-2003	170	178	170	177	7526000	165.12	158.16	145.32	140.665	61.14
15-09-2003	177	178	173	177	6202500	165.4	158.62	145.693	140.97	61.14
16-09-2003	175	178	175	176	6463500	165.66	159.03	146.073	141.27	59.54
17-09-2003	177	179	176	177	5557000	165.94	159.45	146.46	141.54	60.65
18-09-2003	177	177	172	173	1341500	166.14	159.9	146.813	141.82	54.24
19-09-2003	174	174	173	174	2179500	166.34	160.35	147.18	142.095	55.51
23-09-2003	173	175	173	175	2649500	166.52	160.75	147.573	142.375	56.80
24-09-2003	174	185	174	185	7781500	166.94	161.18	148.033	142.7	67.06
25-09-2003	185	188	182	186	8080000	167.38	161.62	148.46	143.005	67.88
26-09-2003	186	187	180	181	2134500	167.76	162.07	148.867	143.295	59.84
29-09-2003	181	183	178	179	5066000	168.1	162.43	149.267	143.555	56.94
30-09-2003	180	181	179	180	3883500	168.42	162.79	149.693	143.83	58.04
01-10-2003	180	181	178	178	4026000	168.68	163.08	150.093	144.095	55.02
02-10-2003	181	184	178	179	7584000	169.04	163.41	150.493	144.36	56.24
03-10-2003	180	181	180	181	7357500	169.42	163.81	150.92	144.65	58.67
06-10-2003	181	185	181	181	5602000	169.84	164.19	151.347	144.925	58.67
07-10-2003	181	182	180	181	1928500	170.18	164.53	151.773	145.21	58.67
08-10-2003	181	181	178	178	3958500	170.3	164.86	152.18	145.495	53.15
09-10-2003	178	179	176	176	11390000	170.4	165.2	152.573	145.77	49.79
10-10-2003	177	179	177	178	6465000	170.62	165.57	152.987	146.055	52.99
13-10-2003	178	183	177	181	14666500	170.98	165.96	153.42	146.345	57.38
14-10-2003	182	182	181	181	7084000	171.38	166.37	153.86	146.6	57.38
15-10-2003	182	182	180	181	7043500	171.82	166.74	154.307	146.845	57.38
16-10-2003	182	185	181	182	7047500	172.34	167.09	154.773	147.065	58.98
17-10-2003	182	185	181	183	3620000	172.82	167.46	155.22	147.295	60.57
20-10-2003	184	184	181	181	3053500	173.12	167.78	155.66	147.515	55.90
21-10-2003	182	183	178	179	4363500	173.46	168.04	156.073	147.675	51.62
22-10-2003	180	181	179	179	3777500	173.78	168.26	156.493	147.885	51.62
23-10-2003	178	180	174	175	9025500	174	168.44	156.887	148.105	43.83
24-10-2003	176	176	172	174	6078500	174.16	168.62	157.28	148.34	42.12
27-10-2003	174	174	173	174	1875500	174.34	168.81	157.653	148.58	42.12
28-10-2003	175	177	173	176	1942500	174.56	169.02	158.047	148.855	46.93
29-10-2003	176	177	174	174	4896500	174.78	169.19	158.447	149.095	43.08
30-10-2003	175	175	174	175	975000	175.02	169.38	158.847	149.26	45.48
31-10-2003	175	175	171	173	2329500	175.16	169.55	159.213	149.455	41.69
03-11-2003	172	173	171	173	1306500	175.34	169.74	159.587	149.645	41.69
04-11-2003	173	175	173	174	2358000	175.56	169.92	159.967	149.84	44.38
05-11-2003	175	175	173	173	9856000	175.78	170.07	160.34	150.065	42.28
06-11-2003	175	175	172	173	3102500	176	170.17	160.727	150.285	42.28
07-11-2003	172	172	170	171	1483000	176.22	170.22	161.1	150.48	38.09
10-11-2003	169	170	169	170	422000	176.4	170.21	161.453	150.67	36.16
11-11-2003	169	169	166	167	6294500	176.48	170.18	161.76	150.845	31.08
12-11-2003	168	168	165	167	2479500	176.48	170.15	161.993	151.02	31.08
13-11-2003	167	167	161	164	8794500	176.34	170.14	162.207	151.185	26.72
14-11-2003	164	167	163	167	3804500	176.2	170.14	162.433	151.4	36.33
17-11-2003	165	167	165	167	961000	176.08	170.14	162.627	151.62	36.33
18-11-2003	166	167	166	167	1319000	175.86	170.14	162.853	151.85	36.33
19-11-2003	165	167	165	166	5107500	175.58	170.15	163.1	152.075	34.45
20-11-2003	167	171	166	168	7098500	175.52	170.19	163.353	152.325	41.03
21-11-2003	169	170	167	169	5143000	175.52	170.22	163.62	152.58	44.05
01-12-2003	169	169	164	167	8293000	175.32	170.22	163.88	152.82	39.67
02-12-2003	169	172	166	167	5036000	175.12	170.26	164.12	153.05	39.67
03-12-2003	167	173	166	168	13213000	174.96	170.31	164.34	153.295	42.96
04-12-2003	167	169	167	167	2301000	174.76	170.35	164.553	153.535	40.58
05-12-2003	167	167	164	164	3765000	174.58	170.36	164.793	153.755	34.41
08-12-2003	164	165	163	165	2878500	174.4	170.37	165.033	153.985	37.80
09-12-2003	166	166	163	164	10956500	174.18	170.35	165.227	154.225	35.81
10-12-2003	164	164	160	161	5688000	173.7	170.32	165.353	154.45	30.60
11-12-2003	162	164	161	162	8718500	173.22	170.3	165.487	154.65	34.04
12-12-2003	163	164	162	163	7860500	172.86	170.31	165.667	154.865	37.39
15-12-2003	164	167	164	167	9593000	172.62	170.36	165.827	155.105	48.63
16-12-2003	166	169	166	168	11800500	172.38	170.4	165.987	155.365	51.00
17-12-2003	169	170	167	168	4611500	172.18	170.43	166.113	155.615	51.00
18-12-2003	168	172	168	172	6852000	172.04	170.54	166.287	155.88	59.63
19-12-2003	173	174	172	174	5165500	171.9	170.66	166.507	156.165	63.13
22-12-2003	174	176	173	176	9754000	171.8	170.82	166.727	156.46	66.28
23-12-2003	175	178	175	178	11599000	171.74	170.96	166.933	156.765	69.12
29-12-2003	178	181	178	178	4397000	171.74	171.02	167.153	157.07	69.12
30-12-2003	179	180	177	178	3177500	171.78	171.09	167.393	157.375	69.12
02-01-2004	177	178	174	178	625500	171.78	171.2	167.64	157.685	69.12
05-01-2004	177	181	177	180	3393000	171.76	171.37	167.893	158.005	72.26
06-01-2004	180	181	176	176	3670000	171.66	171.52	168.133	158.31	59.27
07-01-2004	175	177	175	177	1317500	171.58	171.7	168.353	158.625	61.15
08-01-2004	177	183	177	183	7881500	171.6	171.97	168.593	158.98	70.07
09-01-2004	185	196	185	196	15737000	171.86	172.34	168.927	159.38	80.52
12-01-2004	195	202	191	201	8490000	172.26	172.69	169.273	159.81	82.98
13-01-2004	199	210	199	206	15172000	172.8	173.13	169.627	160.255	85.02
14-01-2004	208	218	208	216	14684000	173.54	173.66	170.02	160.755	88.09
15-01-2004	216	216	212	216	4479000	174.36	174.18	170.413	161.255	88.09
16-01-2004	212	214	206	210	3146000	175.08	174.62	170.773	161.73	77.09
19-01-2004	210	210	206	210	3560000	175.8	175.07	171.14	162.19	77.09
20-01-2004	210	210	203	205	4113000	176.38	175.47	171.473	162.63	68.79
21-01-2004	203	203	197	203	6023000	176.96	175.87	171.78	163.075	65.74
23-01-2004	203	206	203	206	1055000	177.58	176.3	172.113	163.53	68.03
26-01-2004	205	205	197	199	5492500	178.1	176.63	172.4	163.935	58.25
27-01-2004	199	199	191	197	8879000	178.58	176.96	172.687	164.335	55.78
28-01-2004	197	205	197	203	9302500	179.16	177.36	173	164.765	61.11
29-01-2004	201	206	201	205	7235000	179.8	177.79	173.313	165.205	62.72
30-01-2004	201	203	195	201	6087500	180.36	178.18	173.567	165.635	57.58
03-02-2004	197	197	189	189	6426500	180.72	178.47	173.72	166.005	45.53
04-02-2004	191	192	185	188	7146500	181.08	178.74	173.833	166.36	44.69
05-02-2004	189	192	188	191	7498500	181.56	179.02	173.973	166.71	47.80
06-02-2004	192	194	191	193	10974500	182.08	179.28	174.127	167.015	49.83
09-02-2004	193	195	193	195	4103500	182.7	179.52	174.327	167.33	51.84
10-02-2004	194	194	191	192	5853500	183.2	179.7	174.493	167.625	48.68
11-02-2004	192	195	191	192	10358500	183.7	179.89	174.66	167.895	48.68
12-02-2004	193	194	191	193	5544500	184.22	180.04	174.833	168.195	49.86
13-02-2004	193	194	191	191	2410000	184.72	180.15	175.007	168.505	47.51
16-02-2004	191	195	191	195	3085000	185.26	180.39	175.213	168.83	52.35
17-02-2004	195	195	191	193	5926500	185.74	180.63	175.393	169.15	49.88
18-02-2004	193	194	193	194	7257000	186.28	180.8	175.573	169.48	51.12
19-02-2004	193	198	193	198	6272500	186.9	181.01	175.807	169.815	55.84
20-02-2004	199	200	196	197	6518500	187.48	181.22	176.033	170.125	54.43
24-02-2004	197	197	191	193	4116500	188	181.38	176.233	170.415	49.07
25-02-2004	193	195	192	195	3678500	188.62	181.6	176.447	170.75	51.63
26-02-2004	193	195	193	195	1445500	189.22	181.81	176.653	171.08	51.63
27-02-2004	192	194	192	194	1412500	189.82	182	176.84	171.375	50.17
01-03-2004	192	193	188	193	2753000	190.46	182.08	177.033	171.63	48.68
02-03-2004	194	198	194	197	5833000	191.16	182.19	177.253	171.905	54.49
03-03-2004	196	200	195	195	5130500	191.8	182.33	177.473	172.2	51.36
04-03-2004	195	195	191	191	6236500	192.28	182.45	177.667	172.44	45.70
05-03-2004	194	198	192	197	7834500	192.86	182.62	177.887	172.705	53.91
08-03-2004	196	196	193	193	11575500	193.36	182.77	178.073	172.925	48.63
09-03-2004	192	192	191	191	9763000	193.74	182.89	178.273	173.15	46.20
10-03-2004	191	191	187	187	12026000	194	182.95	178.44	173.38	41.70
11-03-2004	187	190	186	187	5837000	194.22	183.01	178.62	173.6	41.70
12-03-2004	185	185	182	183	4872500	194.32	183.03	178.747	173.78	37.47
15-03-2004	186	187	184	185	4824500	194.46	183.1	178.833	173.98	40.71
16-03-2004	183	183	176	178	4409000	194.46	183.12	178.88	174.16	34.06
17-03-2004	178	182	176	180	6618500	194.5	183.14	178.967	174.355	37.22
18-03-2004	182	182	180	180	1255500	194.5	183.13	179.08	174.545	37.22
19-03-2004	180	184	180	183	3231500	194.64	183.15	179.227	174.76	42.04
23-03-2004	177	185	175	185	20452500	194.8	183.19	179.4	174.965	45.07
24-03-2004	185	186	183	185	3395000	194.84	183.22	179.593	175.155	45.07
25-03-2004	183	183	178	179	1933000	194.5	183.18	179.727	175.32	38.13
26-03-2004	182	182	175	176	4680000	194	183.13	179.793	175.455	35.22
29-03-2004	178	182	178	182	1468500	193.52	183.16	179.927	175.6	44.38
30-03-2004	181	181	178	178	4334000	192.76	183.15	180.027	175.705	40.29
31-03-2004	180	180	178	178	2593500	192	183.18	180.12	175.81	40.29
01-04-2004	179	179	178	179	5895500	191.38	183.23	180.207	175.925	41.85
02-04-2004	180	180	179	180	2481000	190.78	183.29	180.307	176.05	43.43
06-04-2004	182	183	181	182	15872000	190.32	183.35	180.42	176.185	46.57
07-04-2004	182	182	178	179	11750000	189.84	183.4	180.527	176.295	42.74
08-04-2004	179	180	179	180	6561500	189.32	183.45	180.64	176.415	44.38
12-04-2004	179	180	178	179	2997000	188.92	183.51	180.727	176.53	43.05
13-04-2004	180	180	179	179	1903000	188.56	183.57	180.827	176.655	43.05
14-04-2004	179	180	178	178	8889000	188.06	183.61	180.927	176.765	41.61
15-04-2004	178	180	178	179	6890500	187.54	183.67	181.04	176.87	43.64
16-04-2004	180	185	180	185	7736000	187.22	183.79	181.193	176.98	54.02
19-04-2004	185	193	184	193	16193000	187.3	184.01	181.413	177.115	63.63
20-04-2004	193	198	193	198	10611000	187.5	184.29	181.66	177.25	68.12
21-04-2004	197	201	196	198	10128500	187.64	184.6	181.893	177.39	68.12
22-04-2004	199	209	196	206	17322500	187.9	184.99	182.153	177.57	74.05
23-04-2004	210	214	203	214	6693500	188.28	185.49	182.44	177.815	78.39
26-04-2004	210	210	201	203	12415500	188.5	185.85	182.633	177.995	62.84
27-04-2004	208	210	205	210	2873500	188.86	186.28	182.88	178.21	67.29
28-04-2004	208	210	206	210	2718000	189.2	186.71	183.093	178.425	67.29
29-04-2004	206	206	199	201	19301500	189.4	187.06	183.233	178.605	57.10
30-04-2004	199	203	197	203	9716000	189.56	187.41	183.447	178.8	58.60
04-05-2004	203	203	197	199	1834000	189.68	187.71	183.647	178.965	54.50
05-05-2004	201	201	195	197	9321000	189.74	188.01	183.78	179.115	52.52
06-05-2004	199	208	195	205	6709000	189.88	188.39	183.967	179.325	58.94
07-05-2004	199	201	195	195	13574000	189.84	188.66	184.093	179.485	49.86
10-05-2004	193	193	190	191	9772000	189.8	188.9	184.187	179.625	46.75
11-05-2004	191	196	191	193	5744000	189.76	189.19	184.32	179.775	48.48
12-05-2004	193	205	193	199	2010500	189.84	189.53	184.487	179.95	53.37
13-05-2004	199	201	197	199	8221500	189.94	189.88	184.647	180.115	53.37
14-05-2004	199	199	197	199	17368000	190.06	190.26	184.74	180.29	53.37
17-05-2004	199	199	193	195	27176000	190.02	190.59	184.8	180.445	49.46
18-05-2004	195	195	193	195	11271500	190.02	190.91	184.893	180.61	49.46
19-05-2004	195	195	193	193	4036000	190.06	191.17	184.987	180.765	47.45
21-05-2004	195	200	194	199	6322500	190.1	191.48	185.113	180.94	53.56
24-05-2004	201	203	201	201	1921500	190.26	191.81	185.267	181.12	55.42
25-05-2004	199	199	197	199	2827000	190.42	192.08	185.4	181.31	53.13
26-05-2004	199	199	197	199	4238500	190.66	192.33	185.52	181.495	53.13
27-05-2004	201	203	197	199	6308000	190.9	192.56	185.64	181.69	53.13
28-05-2004	199	201	195	195	2298500	191.14	192.73	185.733	181.845	48.15
31-05-2004	195	197	195	197	444500	191.38	192.92	185.86	181.97	50.64
01-06-2004	198	201	197	201	1259000	191.84	193.15	186.027	182.12	55.27
02-06-2004	199	208	199	206	3826000	192.36	193.43	186.213	182.315	60.28
04-06-2004	201	205	199	205	4201000	192.86	193.68	186.373	182.525	58.86
07-06-2004	201	203	201	203	2406500	193.26	193.95	186.52	182.735	56.01
08-06-2004	203	205	203	203	4026000	193.62	194.21	186.667	182.955	56.01
09-06-2004	203	208	203	206	4553000	194.04	194.44	186.827	183.205	59.42
10-06-2004	203	205	203	205	2900000	194.56	194.53	186.973	183.435	57.81
11-06-2004	203	203	203	203	310000	195.1	194.55	187.12	183.62	54.63
14-06-2004	201	205	199	203	1286000	195.52	194.52	187.28	183.825	54.63
15-06-2004	201	205	201	203	360500	196.02	194.39	187.44	184.025	54.63
16-06-2004	203	203	199	201	4392000	196.48	194.24	187.613	184.21	51.11
17-06-2004	199	201	199	201	1840000	196.92	194.15	187.793	184.385	51.11
18-06-2004	199	201	199	201	989000	197.34	194.06	187.973	184.565	51.11
21-06-2004	201	201	193	195	3328000	197.6	193.96	188.1	184.715	41.18
22-06-2004	195	196	195	196	4638500	197.94	193.89	188.247	184.88	43.16
23-06-2004	197	199	195	199	4992000	198.32	193.82	188.407	185.06	48.74
24-06-2004	199	201	197	197	5133500	198.68	193.8	188.567	185.215	45.53
25-06-2004	197	201	197	200	5128500	199.1	193.83	188.747	185.395	50.77
28-06-2004	199	201	199	201	1672000	199.56	193.81	188.927	185.585	52.41
29-06-2004	199	201	199	201	217000	200	193.77	189.113	185.78	52.41
30-06-2004	203	203	201	203	631000	200.36	193.79	189.313	185.985	55.83
01-07-2004	201	206	201	206	1082500	200.62	193.96	189.547	186.215	60.42
02-07-2004	205	210	205	210	2930500	200.86	194.18	189.813	186.46	65.57
05-07-2004	205	210	205	210	2930500	201.1	194.37	190.1	186.695	65.57
06-07-2004	214	220	212	218	5558500	201.34	194.62	190.44	186.95	73.54
07-07-2004	218	228	218	224	4833000	201.54	194.91	190.84	187.215	77.71
08-07-2004	220	222	218	220	1630500	201.88	195.19	191.193	187.445	69.81
09-07-2004	218	218	210	212	1201500	201.92	195.39	191.493	187.64	57.28
12-07-2004	210	210	205	206	2610000	201.84	195.52	191.753	187.78	50.02
13-07-2004	205	210	205	208	4040500	201.98	195.69	192.033	187.92	52.19
14-07-2004	208	208	203	206	3077500	202.04	195.8	192.287	188.095	49.86
15-07-2004	205	210	205	210	3091000	202.26	195.97	192.56	188.3	54.27
16-07-2004	210	212	208	212	4815500	202.56	196.15	192.86	188.475	56.33
19-07-2004	212	224	212	224	7496500	202.94	196.41	193.24	188.71	66.20
20-07-2004	222	232	220	230	5399500	203.64	196.74	193.653	188.98	69.87
21-07-2004	230	230	224	226	3311000	204.34	197.07	194.047	189.225	64.82
22-07-2004	224	230	224	230	2592000	205.08	197.42	194.487	189.51	67.36
23-07-2004	228	228	222	224	4645000	205.58	197.71	194.88	189.76	60.32
26-07-2004	226	226	218	224	2641000	206.08	198.01	195.28	190.005	60.32
27-07-2004	216	218	216	218	1006000	206.46	198.26	195.66	190.17	53.81
28-07-2004	218	218	216	218	1085500	206.92	198.47	196.033	190.33	53.81
29-07-2004	218	218	218	218	808000	207.38	198.7	196.4	190.515	53.81
30-07-2004	218	218	214	216	1757500	207.84	198.95	196.727	190.7	51.49
02-08-2004	214	214	212	214	136000	208.14	199.12	197.033	190.87	49.21
03-08-2004	214	218	214	218	4091500	208.48	199.37	197.367	191.07	53.63
04-08-2004	218	222	218	220	3245500	208.9	199.66	197.687	191.275	55.71
05-08-2004	220	222	220	222	1617000	209.36	200.01	198.007	191.48	57.75
06-08-2004	218	220	218	220	1640500	209.78	200.34	198.3	191.675	55.02
09-08-2004	216	216	210	212	2008000	210.12	200.63	198.527	191.83	45.72
10-08-2004	210	212	208	212	1563500	210.42	200.9	198.753	192	45.72
11-08-2004	212	214	212	212	2536000	210.64	201.24	198.98	192.18	45.72
12-08-2004	212	212	208	210	1788000	210.72	201.54	199.193	192.34	43.43
13-08-2004	208	214	208	214	586500	210.9	201.88	199.42	192.505	48.94
16-08-2004	212	214	210	212	1640000	211.08	202.17	199.66	192.66	46.50
18-08-2004	212	214	212	214	959500	211.3	202.46	199.907	192.825	49.23
19-08-2004	212	214	212	212	414000	211.42	202.73	200.1	192.975	46.67
20-08-2004	210	210	205	206	3536000	211.44	203	200.167	193.09	39.95
23-08-2004	208	208	205	206	820500	211.5	203.3	200.2	193.215	39.95
24-08-2004	206	206	203	206	1317000	211.56	203.54	200.2	193.35	39.95
25-08-2004	205	205	203	205	909500	211.6	203.81	200.127	193.48	38.79
26-08-2004	205	205	197	199	3563500	211.56	204.02	200.013	193.6	32.65
27-08-2004	201	206	201	205	1442000	211.64	204.28	199.98	193.755	42.46
30-08-2004	205	208	203	208	1937500	211.78	204.56	199.967	193.925	46.64
31-08-2004	208	210	208	210	2411500	212.08	204.84	200	194.095	49.29
01-09-2004	210	218	210	216	5057000	212.48	205.21	200.087	194.305	56.29
02-09-2004	216	216	214	216	1557500	212.82	205.57	200.153	194.51	56.29
03-09-2004	216	218	214	218	2185000	213.24	205.96	200.28	194.735	58.51
06-09-2004	218	218	214	216	1355000	213.56	206.33	200.407	194.95	55.48
07-09-2004	216	216	212	216	806000	213.86	206.71	200.493	195.16	55.48
08-09-2004	214	216	214	216	717000	214.16	207.08	200.567	195.375	55.48
09-09-2004	218	218	206	212	8799500	214.34	207.35	200.64	195.57	49.13
10-09-2004	212	222	212	222	1886000	214.66	207.64	200.86	195.825	61.11
14-09-2004	222	232	222	232	7103500	215.1	207.98	201.153	196.135	68.98
15-09-2004	232	238	230	236	4832500	215.62	208.36	201.453	196.48	71.47
16-09-2004	234	236	228	236	1657500	215.98	208.66	201.74	196.825	71.47
17-09-2004	236	236	228	234	1069500	216.18	208.86	202	197.175	68.29
21-09-2004	238	242	234	234	5740500	216.46	209.17	202.28	197.51	68.29
22-09-2004	236	236	226	228	2162500	216.78	209.35	202.52	197.815	59.15
23-09-2004	228	228	222	224	8001000	217.14	209.49	202.727	198.1	53.96
24-09-2004	222	228	222	228	1830500	217.54	209.76	202.973	198.41	57.94
27-09-2004	230	236	230	230	8859500	218.02	210.03	203.207	198.72	59.80
28-09-2004	228	238	228	238	5001500	218.58	210.42	203.507	199.065	66.26
29-09-2004	240	244	240	240	3637500	219.14	210.85	203.813	199.43	67.66
30-09-2004	242	248	242	242	4356000	219.5	211.22	204.107	199.805	69.04
01-10-2004	244	248	244	248	2341000	219.86	211.75	204.447	200.205	72.79
04-10-2004	250	250	246	250	2918500	220.34	212.34	204.827	200.62	73.93
05-10-2004	250	252	248	252	1600000	220.78	212.93	205.207	201.06	75.05
06-10-2004	250	250	238	242	5749000	221.14	213.36	205.52	201.445	60.94
07-10-2004	242	242	230	232	9847500	221.3	213.69	205.773	201.785	50.68
08-10-2004	232	232	228	230	9956500	221.54	214	206.02	202.13	48.91
11-10-2004	230	232	228	230	2362000	221.78	214.35	206.24	202.47	48.91
12-10-2004	230	230	224	224	9515500	221.9	214.64	206.433	202.775	43.60
13-10-2004	226	236	226	236	8623000	222.3	215.07	206.733	203.12	54.29
14-10-2004	236	242	232	238	10450000	222.78	215.46	207.007	203.47	55.79
15-10-2004	238	238	234	238	1261000	223.18	215.83	207.307	203.82	55.79
18-10-2004	238	238	234	238	2143500	223.54	216.22	207.62	204.15	55.79
19-10-2004	238	240	234	234	3069500	223.78	216.57	207.933	204.45	51.55
20-10-2004	234	234	228	230	2904500	223.98	216.88	208.22	204.72	47.66
21-10-2004	232	234	228	232	5163500	224.38	217.25	208.547	204.99	49.70
22-10-2004	234	236	232	234	3439500	224.82	217.62	208.873	205.27	51.74
25-10-2004	234	236	234	234	2849500	225.26	217.95	209.247	205.55	51.74
26-10-2004	234	236	230	232	4948000	225.7	218.21	209.593	205.82	49.42
27-10-2004	234	240	234	236	9166500	226.14	218.52	209.967	206.1	53.87
28-10-2004	238	242	238	242	8980000	226.74	218.91	210.36	206.43	59.61
29-10-2004	242	242	238	238	2383500	227.22	219.26	210.713	206.735	54.72
01-11-2004	238	240	238	238	2447500	227.74	219.58	211.067	207.01	54.72
02-11-2004	238	248	238	244	7813500	228.5	219.97	211.5	207.25	60.37
03-11-2004	244	246	240	246	3404000	229.3	220.4	211.967	207.475	62.07
04-11-2004	246	246	244	246	3373500	230.1	220.83	212.393	207.675	62.07
05-11-2004	246	246	244	246	2265500	230.92	221.26	212.847	207.825	62.07
08-11-2004	246	246	242	246	1992500	231.86	221.71	213.3	207.975	62.07
09-11-2004	246	256	246	256	6355500	232.88	222.26	213.813	208.205	70.56
10-11-2004	256	262	256	260	4646500	233.92	222.85	214.347	208.455	73.15
11-11-2004	260	266	260	266	2448000	235.04	223.56	214.907	208.76	76.49
12-11-2004	266	282	266	280	7445500	236.32	224.4	215.58	209.145	82.09
22-11-2004	278	278	266	268	16612500	237.36	225.09	216.167	209.455	67.30
23-11-2004	268	272	268	270	7881500	238.4	225.82	216.773	209.81	68.32
24-11-2004	268	268	254	258	8598000	239.24	226.4	217.3	210.115	56.82
25-11-2004	256	260	256	258	4736000	240.08	226.97	217.833	210.39	56.82
26-11-2004	258	260	256	260	2868000	240.96	227.56	218.373	210.665	58.18
29-11-2004	260	260	254	254	7613000	241.8	228.07	218.833	210.93	52.80
30-11-2004	256	268	256	268	12912500	242.72	228.69	219.333	211.325	61.70
01-12-2004	268	278	268	274	9229500	243.56	229.33	219.84	211.755	64.76
02-12-2004	278	286	276	280	13086000	244.44	230.03	220.387	212.2	67.56
03-12-2004	282	284	274	274	5620000	245.2	230.59	220.84	212.605	62.24
06-12-2004	274	274	270	272	2667500	245.96	231.07	221.227	212.99	60.53
07-12-2004	272	272	264	270	7934000	246.68	231.57	221.673	213.38	58.79
08-12-2004	270	272	264	264	3681500	247.4	232.09	222.033	213.74	53.79
09-12-2004	268	270	262	266	4279500	248.24	232.69	222.407	214.105	55.16
10-12-2004	264	268	262	268	3713000	249.04	233.29	222.853	214.49	56.55
13-12-2004	266	266	254	254	4988000	249.52	233.77	223.193	214.785	45.87
14-12-2004	254	256	242	244	9321500	249.64	234.11	223.493	215.04	40.05
15-12-2004	246	256	246	248	14822500	249.8	234.47	223.833	215.31	43.15
16-12-2004	248	256	248	256	12076000	250.08	234.79	224.173	215.6	48.86
17-12-2004	256	268	256	268	14087000	250.48	235.17	224.66	215.955	56.00
20-12-2004	270	270	258	260	8434500	250.68	235.51	225.12	216.29	50.90
21-12-2004	264	264	258	258	1243500	250.8	235.79	225.553	216.605	49.68
22-12-2004	260	266	260	262	2146000	251.2	236.17	225.973	216.94	52.15
23-12-2004	264	264	262	262	1228000	251.8	236.55	226.393	217.28	52.15
27-12-2004	262	266	260	266	1110000	252.52	237.03	226.84	217.645	54.72
28-12-2004	266	268	262	266	2108000	253.24	237.51	227.313	217.99	54.72
29-12-2004	266	268	266	268	1266500	254.12	238.01	227.8	218.355	56.09
30-12-2004	266	268	262	264	1930000	254.68	238.49	228.273	218.72	52.66
03-01-2005	264	264	262	262	1665000	255.16	238.97	228.693	219.045	50.98
04-01-2005	266	276	266	274	8463500	255.88	239.53	229.18	219.45	59.36
05-01-2005	274	280	272	276	18036000	256.64	240.09	229.693	219.875	60.56
06-01-2005	278	282	278	282	5373500	257.6	240.69	230.247	220.35	64.02
07-01-2005	282	282	274	276	1924500	258.52	241.25	230.76	220.795	58.50
10-01-2005	276	280	274	278	9472500	259.44	241.91	231.313	221.27	59.75
11-01-2005	280	280	270	274	3409000	260.24	242.53	231.827	221.715	56.11
12-01-2005	274	276	272	274	2689000	261.04	243.15	232.313	222.195	56.11
13-01-2005	274	274	272	274	3732500	261.88	243.79	232.767	222.665	56.11
14-01-2005	274	274	272	272	3704500	262.6	244.37	233.213	223.125	54.06
17-01-2005	274	276	272	274	4303500	263.24	244.99	233.687	223.58	55.80
18-01-2005	274	274	266	266	5229500	263.8	245.51	234.107	223.985	47.97
19-01-2005	270	272	268	270	2680500	264.44	246.09	234.533	224.41	51.63
20-01-2005	270	270	268	270	6202500	264.96	246.73	234.967	224.865	51.63
24-01-2005	272	284	272	280	11351500	265.64	247.47	235.48	225.385	59.81
25-01-2005	280	282	276	280	6374500	266.32	248.21	235.993	225.875	59.81
26-01-2005	280	292	280	290	15149500	267.2	249.06	236.573	226.435	66.41
27-01-2005	290	306	290	300	8357500	268.28	250.07	237.233	227.045	71.45
28-01-2005	300	300	290	294	5543000	269.04	250.96	237.853	227.62	65.13
31-01-2005	294	300	284	296	7896500	269.76	251.84	238.487	228.2	66.20
01-02-2005	298	306	298	306	3767500	270.56	252.8	239.227	228.82	71.01
02-02-2005	306	308	298	298	2939500	270.92	253.62	239.907	229.415	63.26
03-02-2005	298	302	290	302	7193000	271.6	254.48	240.593	230.025	65.30
04-02-2005	300	302	296	302	3022000	272.24	255.32	241.293	230.64	65.30
07-02-2005	300	302	298	302	5115500	273.12	256.18	241.973	231.255	65.30
08-02-2005	302	302	300	300	2253500	273.96	257.02	242.633	231.865	63.11
11-02-2005	302	302	288	292	4822500	274.6	257.78	243.24	232.43	55.16
14-02-2005	294	306	294	296	10871000	275.44	258.62	243.86	232.985	58.01
15-02-2005	302	338	302	324	6480000	276.56	259.64	244.647	233.64	71.61
16-02-2005	324	324	314	316	956000	277.4	260.48	245.353	234.23	65.12
17-02-2005	318	324	318	324	4778000	278.28	261.36	246.113	234.86	68.22
18-02-2005	322	322	316	318	1286000	279.16	262.18	246.78	235.42	63.65
21-02-2005	318	322	316	318	1837500	280.08	263.02	247.407	235.94	63.65
22-02-2005	318	324	318	320	878500	281.08	263.88	248.073	236.525	64.57
23-02-2005	320	326	320	320	2058000	282.2	264.8	248.793	237.075	64.57
24-02-2005	322	326	322	324	5782500	283.36	265.8	249.58	237.645	66.53
25-02-2005	324	324	318	320	3031500	284.4	266.72	250.327	238.24	62.79
28-02-2005	320	326	320	324	6944000	285.8	267.66	251.113	238.845	64.91
01-03-2005	322	324	318	324	4250000	287.4	268.52	251.873	239.47	64.91
02-03-2005	324	324	318	320	2663000	288.84	269.32	252.593	240.085	60.88
03-03-2005	322	332	322	324	4105000	290.2	270.14	253.26	240.68	63.33
04-03-2005	330	357	330	351	8539000	291.86	271.17	254.067	241.46	74.81
07-03-2005	351	355	338	342	11766500	293.5	272.09	254.84	242.215	67.25
08-03-2005	347	359	347	349	5812000	295.32	273.06	255.633	242.995	69.81
09-03-2005	349	353	349	353	451500	297.14	274.17	256.493	243.765	71.19
10-03-2005	353	353	345	351	4168000	298.92	275.36	257.34	244.525	69.48
14-03-2005	397	417	397	415	20537000	301.9	277.21	258.653	245.605	83.32
15-03-2005	415	415	401	407	29442500	304.72	278.98	259.913	246.665	78.53
16-03-2005	407	413	407	409	23583000	307.54	280.83	261.187	247.735	78.85
17-03-2005	411	411	409	409	40135000	310.44	282.56	262.473	248.815	78.85
18-03-2005	413	413	411	411	20735500	313.42	284.29	263.787	249.875	79.22
21-03-2005	411	413	409	411	52445500	316.16	286.02	265.073	250.925	79.22
22-03-2005	411	411	409	409	75378500	318.82	287.73	266.333	251.975	77.66
23-03-2005	409	411	409	409	20869500	321.36	289.48	267.58	253.025	77.66
24-03-2005	409	413	409	411	10027000	324.06	291.29	268.853	254.085	78.16
28-03-2005	411	411	409	409	893500	326.68	293.06	270.167	255.155	76.31
29-03-2005	409	411	409	409	7036000	329.38	294.81	271.48	256.215	76.31
30-03-2005	409	411	409	409	4533000	332.08	296.56	272.793	257.255	76.31
31-03-2005	411	411	409	411	1547000	334.82	298.35	274.133	258.28	76.99
01-04-2005	409	411	409	411	1244500	337.6	300.1	275.447	259.31	76.99
04-04-2005	409	413	409	413	10647000	340.38	301.81	276.787	260.36	77.73
05-04-2005	411	411	409	409	5661000	343.24	303.52	278.087	261.39	72.71
06-04-2005	409	413	409	411	3594500	346.06	305.25	279.413	262.415	73.62
07-04-2005	411	411	409	411	4841500	348.88	306.92	280.78	263.445	73.62
08-04-2005	411	411	409	411	8175000	351.5	308.57	282.147	264.485	73.62
11-04-2005	411	411	409	411	7119000	354.12	310.22	283.513	265.525	73.62
12-04-2005	411	411	409	409	4867000	356.5	311.85	284.873	266.555	70.44
13-04-2005	411	411	409	409	271000	358.68	313.48	286.273	267.595	70.44
14-04-2005	409	411	409	411	10800500	361.02	315.03	287.647	268.645	71.85
15-04-2005	411	413	411	413	3156500	363.36	316.56	289.013	269.705	73.23
18-04-2005	411	413	411	411	8340000	365.46	318.01	290.353	270.785	69.56
19-04-2005	413	413	411	411	5850000	367.72	319.32	291.653	271.86	69.56
20-04-2005	411	417	411	413	1845500	369.94	320.77	292.967	272.93	71.23
21-04-2005	413	413	411	411	8882500	372.12	322.18	294.253	274	67.26
25-04-2005	413	415	413	413	669500	374.34	323.73	295.567	275.065	69.11
26-04-2005	413	415	413	415	325000	376.64	325.3	296.893	276.135	70.89
27-04-2005	413	415	413	415	641500	379.1	326.85	298.22	277.205	70.89
28-04-2005	413	415	413	415	6805000	381.48	328.46	299.573	278.265	70.89
29-04-2005	415	415	413	415	384000	383.3	329.93	300.86	279.31	70.89
02-05-2005	415	415	413	413	2774000	385.24	331.32	302.067	280.325	65.80
03-05-2005	415	417	413	417	1856000	387.1	332.69	303.273	281.36	70.38
04-05-2005	415	415	413	415	839000	389.04	334.1	304.467	282.345	65.64
06-05-2005	415	415	413	413	4584500	390.94	335.51	305.66	283.29	61.21
09-05-2005	413	417	413	415	4525500	392.84	336.96	306.867	284.265	63.84
10-05-2005	415	417	415	415	2489000	394.74	338.47	308.113	285.28	63.84
11-05-2005	415	415	415	415	3955500	396.56	339.96	309.387	286.325	63.84
12-05-2005	415	417	415	417	1675500	398.5	341.45	310.647	287.37	66.66
13-05-2005	417	417	415	417	288500	400.36	343.08	311.893	288.425	66.66
16-05-2005	413	413	403	407	2114500	402.02	344.71	313.02	289.41	45.88
17-05-2005	407	407	357	373	1010500	403.08	345.96	313.907	290.215	21.42
18-05-2005	377	385	375	379	306500	404.18	347.19	314.82	290.99	28.65
19-05-2005	383	383	353	357	364500	404.3	348.08	315.547	291.625	21.02
20-05-2005	357	357	324	330	1476000	404.06	348.78	316.08	292.145	15.54
23-05-2005	336	342	334	336	53000	403.8	349.56	316.64	292.675	20.50
25-05-2005	338	338	326	332	531500	403.38	350.26	317.24	293.215	19.67
26-05-2005	330	336	330	332	268500	403	350.96	317.907	293.755	19.67
27-05-2005	334	334	322	326	515500	401.22	351.56	318.547	294.295	18.38
30-05-2005	326	326	318	322	415500	399.52	352.12	319.16	294.815	17.55
31-05-2005	326	349	326	349	847500	398.32	352.93	319.993	295.47	37.89
01-06-2005	347	347	330	330	507500	396.74	353.59	320.62	296.04	31.92
02-06-2005	330	336	330	332	476000	395.16	354.29	321.247	296.63	33.12
03-06-2005	336	338	334	334	113500	393.62	354.89	321.887	297.21	34.36
06-06-2005	322	336	322	336	55000	392.16	355.49	322.54	297.79	35.64
07-06-2005	332	332	328	332	30000	390.62	355.99	323.193	298.34	34.20
08-06-2005	332	332	328	328	348500	388.96	356.51	323.847	298.88	32.77
09-06-2005	328	328	326	326	309500	387.3	356.99	324.473	299.45	32.05
10-06-2005	328	328	324	326	303000	385.64	357.51	325.087	300.02	32.05
13-06-2005	330	334	328	328	120000	384.02	358.05	325.713	300.6	33.74
14-06-2005	330	338	330	336	206500	382.52	358.67	326.407	301.23	40.15
15-06-2005	338	340	336	336	243500	381.02	359.31	327.073	301.84	40.15
16-06-2005	338	340	336	338	221000	379.52	359.95	327.713	302.47	41.78
17-06-2005	336	336	336	336	67000	378.06	360.65	328.367	303.08	40.59
20-06-2005	336	336	336	336	2000	376.56	361.31	329.02	303.7	40.59
21-06-2005	332	334	332	332	14500	374.98	361.93	329.607	304.33	38.07
22-06-2005	330	330	326	326	618000	373.28	362.39	330.14	304.93	34.60
23-06-2005	324	324	322	324	1425500	371.54	362.83	330.66	305.52	33.50
24-06-2005	324	326	324	326	28000	369.88	363.19	331.193	306.125	35.70
27-06-2005	326	328	326	326	158500	368.22	363.45	331.727	306.76	35.70
28-06-2005	330	334	328	328	233500	366.56	363.79	332.207	307.375	38.07
29-06-2005	332	332	332	332	184000	364.94	364.15	332.687	307.995	42.62
30-06-2005	334	334	332	334	218500	363.4	364.43	333.14	308.615	44.81
01-07-2005	334	334	334	334	91000	361.86	364.79	333.5	309.205	44.81
04-07-2005	334	336	332	334	129500	360.28	365.11	333.94	309.795	44.81
05-07-2005	334	334	334	334	61500	358.74	365.43	334.367	310.375	44.81
06-07-2005	334	334	332	332	21500	357.12	365.73	334.86	310.955	42.62
07-07-2005	332	332	326	326	403000	355.34	365.99	335.313	311.505	36.83
08-07-2005	332	332	326	326	225000	353.56	366.33	335.753	312.055	36.83
11-07-2005	332	334	326	326	347500	351.78	366.63	336.233	312.625	36.83
12-07-2005	330	332	330	330	252000	350.08	366.69	336.647	313.165	43.25
13-07-2005	332	334	332	332	146500	348.46	366.85	337.033	313.665	46.20
14-07-2005	334	336	334	336	408500	346.84	366.97	337.407	314.165	51.62
15-07-2005	336	336	336	336	177000	345.26	367.15	337.82	314.665	51.62
18-07-2005	334	338	334	338	102000	343.76	367.35	338.26	315.185	54.28
19-07-2005	338	342	338	340	127500	342.26	367.55	338.727	315.715	56.85
20-07-2005	338	338	338	338	17500	340.72	367.73	339.22	316.265	53.61
21-07-2005	340	340	338	338	57500	339.18	367.87	339.7	316.835	53.61
22-07-2005	332	332	328	328	21000	337.4	367.95	340.1	317.335	40.31
25-07-2005	328	328	328	328	50000	335.62	367.99	340.593	317.825	40.31
26-07-2005	326	326	322	324	162000	333.96	367.99	341.127	318.255	36.14
27-07-2005	326	328	326	326	52000	333.02	368.05	341.647	318.685	39.51
28-07-2005	326	326	326	326	13000	331.96	368.07	342.113	319.105	39.51
29-07-2005	326	326	324	324	156500	331.3	367.8	342.487	319.485	37.23
01-08-2005	326	328	326	326	108500	331.22	367.64	342.927	319.865	40.90
02-08-2005	326	326	324	326	253000	331.02	367.41	343.38	320.235	40.90
03-08-2005	326	326	326	326	139000	330.9	367.14	343.807	320.655	40.90
04-08-2005	324	324	322	324	115500	330.74	366.87	344.22	321.115	38.12
05-08-2005	326	326	326	326	45000	330.74	365.98	344.62	321.595	42.34
08-08-2005	326	326	324	326	1055000	330.82	365.17	345.02	322.075	42.34
09-08-2005	330	336	328	336	444500	330.56	364.44	345.473	322.635	58.68
10-08-2005	336	342	336	336	286000	330.68	363.71	345.953	323.135	58.68
11-08-2005	340	340	338	338	203500	330.8	362.98	346.46	323.635	61.23
12-08-2005	338	338	334	334	152000	330.8	362.21	346.86	324.115	54.05
15-08-2005	334	334	330	334	118000	330.76	361.46	347.247	324.595	54.05
16-08-2005	332	332	330	330	122000	330.72	360.67	347.567	325.075	47.58
18-08-2005	328	328	326	326	446500	330.68	359.82	347.9	325.555	42.14
19-08-2005	326	326	322	322	457000	330.6	358.95	348.193	326.005	37.53
22-08-2005	322	326	322	324	385000	330.56	358.1	348.527	326.455	41.01
23-08-2005	324	330	324	330	957500	330.6	357.31	348.9	326.935	50.00
24-08-2005	326	326	324	326	467000	330.4	356.46	349.247	327.405	45.07
25-08-2005	326	326	326	326	3500	330.2	355.61	349.607	327.855	45.07
26-08-2005	326	326	326	326	121500	329.96	354.74	349.953	328.275	45.07
29-08-2005	322	322	318	322	294000	329.68	353.87	350.327	328.695	40.12
30-08-2005	318	322	318	320	128000	329.36	352.96	350.66	329.105	37.89
31-08-2005	326	334	322	334	137500	329.4	352.19	351.087	329.555	56.27
05-09-2005	326	326	324	326	162000	329.4	351.34	351.393	329.955	47.60
07-09-2005	328	330	328	330	9000	329.52	350.53	351.727	330.375	51.62
09-09-2005	330	330	330	330	500	329.6	349.74	351.993	330.795	51.62
12-09-2005	330	330	330	330	100500	329.68	348.95	352.193	331.215	51.62
13-09-2005	330	330	330	330	500	329.72	348.14	352.433	331.585	51.62
14-09-2005	330	332	330	330	230000	329.68	347.31	352.66	331.935	51.62
15-09-2005	330	330	330	330	100000	329.6	346.5	352.82	332.255	51.62
16-09-2005	330	330	330	330	77500	329.52	345.69	353.033	332.505	51.62
19-09-2005	332	332	332	332	12500	329.48	344.88	353.233	332.825	54.54
20-09-2005	330	330	330	330	191500	329.4	344.07	353.42	333.125	51.21
21-09-2005	330	330	330	330	2500	329.36	343.24	353.607	333.485	51.21
22-09-2005	332	334	332	334	81000	329.52	342.43	353.833	333.865	57.27
27-09-2005	332	336	332	336	44000	329.72	341.64	354.127	334.245	59.95
28-09-2005	338	338	336	336	41000	329.92	340.85	354.393	334.655	59.95
29-09-2005	338	340	338	338	99000	330.08	340.08	354.487	335.005	62.66
30-09-2005	338	347	338	345	740500	330.34	339.4	354.68	335.36	70.26
03-10-2005	338	345	338	345	6000	330.52	338.68	354.82	335.685	70.26
04-10-2005	345	345	343	343	69000	330.66	337.96	354.987	336.03	65.82
05-10-2005	342	342	338	338	40500	330.66	337.21	355.12	336.36	56.25
06-10-2005	342	342	342	342	2500	330.7	336.48	355.267	336.72	61.12
07-10-2005	343	343	343	343	500	330.8	335.76	355.42	337.115	62.25
10-10-2005	343	343	343	343	53000	330.9	335.04	355.547	337.5	62.25
11-10-2005	343	347	343	347	13000	331.28	334.34	355.727	337.895	66.74
12-10-2005	345	349	345	349	170000	331.7	333.66	355.893	338.37	68.74
13-10-2005	349	351	347	347	313000	332.16	333.06	356.047	338.885	64.56
14-10-2005	336	336	336	336	28000	332.36	332.69	356.153	339.325	47.45
18-10-2005	326	326	324	326	61000	332.36	332.16	356.167	339.675	37.68
20-10-2005	326	326	326	326	123500	332.4	331.85	356	339.965	37.68
24-10-2005	326	326	326	326	46000	332.4	331.81	355.893	340.295	37.68
25-10-2005	326	326	326	326	500	332.4	331.71	355.74	340.635	37.68
27-10-2005	330	334	330	334	20500	332.56	331.73	355.613	340.995	48.99
28-10-2005	336	336	336	336	30000	332.8	331.77	355.513	341.365	51.36
31-10-2005	336	357	336	347	73500	333.22	331.98	355.06	341.77	61.88
01-11-2005	336	336	336	336	10000	333.42	332.12	354.587	342.12	50.19
09-11-2005	330	330	330	330	5500	333.3	331.93	354.06	342.43	45.18
11-11-2005	330	330	328	330	221000	333.18	331.93	353.533	342.76	45.18
16-11-2005	328	328	328	328	22500	332.98	331.89	352.98	343.09	43.50
17-11-2005	332	334	328	328	139000	332.86	331.83	352.427	343.36	43.50
18-11-2005	332	338	330	332	262500	332.82	331.79	351.913	343.64	47.99
21-11-2005	332	332	332	332	2500	332.86	331.79	351.4	343.89	47.99
22-11-2005	334	334	330	330	41500	332.94	331.81	350.86	344.16	45.87
25-11-2005	334	338	334	334	27500	333.18	331.89	350.36	344.44	50.56
28-11-2005	334	334	334	334	47500	333.38	331.97	349.86	344.74	50.56
29-11-2005	345	345	338	338	32500	333.54	332.07	349.387	345.06	55.07
30-11-2005	334	343	334	343	115500	333.88	332.14	348.933	345.405	59.98
02-12-2005	342	342	342	342	100500	334.2	332.2	348.473	345.755	58.60
06-12-2005	342	343	342	343	73000	334.54	332.25	348.007	346.1	59.61
07-12-2005	345	347	345	345	54000	335	332.34	347.58	346.495	61.61
09-12-2005	342	342	342	342	46000	335.44	332.4	347.12	346.855	57.04
12-12-2005	342	345	342	345	37000	335.66	332.53	346.68	347.23	60.22
13-12-2005	345	345	345	345	30000	336.04	332.72	346.24	347.555	60.22
14-12-2005	345	345	345	345	16000	336.34	332.93	345.8	347.88	60.22
15-12-2005	345	345	343	343	3000	336.6	333.1	345.36	348.145	56.73
16-12-2005	345	345	345	345	12500	336.9	333.29	344.933	348.37	59.27
19-12-2005	343	345	343	343	30500	337.16	333.44	344.48	348.615	55.74
20-12-2005	345	345	343	343	33500	337.42	333.55	344.013	348.85	55.74
21-12-2005	345	345	343	343	130000	337.68	333.64	343.56	349.035	55.74
22-12-2005	343	343	343	343	32500	337.94	333.73	343.107	349.26	55.74
27-12-2005	343	345	343	345	3000	338.2	333.84	342.653	349.475	59.02
28-12-2005	345	345	345	345	11000	338.5	333.95	342.213	349.69	59.02
29-12-2005	334	355	334	353	178500	338.96	334.16	341.813	349.945	69.50
02-01-2006	353	353	353	353	4000	339.34	334.43	341.4	350.21	69.50
03-01-2006	349	349	349	349	6000	339.6	334.66	340.96	350.495	60.53
04-01-2006	345	349	342	345	289500	339.78	334.85	340.493	350.74	53.13
05-01-2006	345	345	340	340	80500	339.82	334.95	339.993	350.82	45.63
06-01-2006	338	340	338	338	27000	339.68	335.01	339.493	350.93	43.02
09-01-2006	343	343	340	340	327500	339.58	335.05	338.98	351.01	46.33
11-01-2006	340	342	340	340	114000	339.52	335.09	338.48	351.12	46.33
12-01-2006	340	340	338	338	231500	339.52	335.09	337.98	351.22	43.40
13-01-2006	338	338	336	336	38500	339.4	335.05	337.453	351.3	40.64
16-01-2006	336	336	336	336	2500	339.26	335.03	336.927	351.38	40.64
17-01-2006	351	351	338	338	64500	339.16	335.03	336.413	351.45	44.72
18-01-2006	336	336	334	334	138000	338.9	335.09	335.86	351.52	38.95
19-01-2006	343	343	343	343	3000	338.78	335.24	335.367	351.615	53.49
20-01-2006	343	343	343	343	10000	338.7	335.43	334.94	351.71	53.49
23-01-2006	338	338	338	338	5000	338.74	335.55	334.707	351.8	46.38
24-01-2006	338	338	338	338	7500	338.98	335.67	334.433	351.87	46.38
25-01-2006	338	338	336	336	60000	339.18	335.79	334.293	351.795	43.68
26-01-2006	338	338	338	338	1000	339.42	335.91	334.347	351.775	47.00
27-01-2006	336	336	334	334	66000	339.58	335.99	334.333	351.7	41.71
30-01-2006	336	336	336	336	2000	339.62	336.09	334.36	351.615	45.04
01-02-2006	338	338	338	338	2500	339.66	336.23	334.4	351.55	48.23
02-02-2006	334	338	334	336	27500	339.44	336.33	334.467	351.155	45.39
03-02-2006	336	336	336	336	4000	339.44	336.43	334.56	350.8	45.39
06-02-2006	334	334	334	334	10000	339.52	336.41	334.46	350.425	42.49
07-02-2006	334	334	334	334	1000	339.6	336.39	334.487	350.05	42.49
08-02-2006	334	336	334	336	13500	339.76	336.37	334.513	349.675	46.46
09-02-2006	336	336	336	336	40500	339.92	336.39	334.527	349.3	46.46
10-02-2006	334	334	334	334	2000	339.96	336.39	334.513	348.925	43.02
13-02-2006	345	347	342	342	20000	340.16	336.51	334.58	348.59	56.80
14-02-2006	336	336	334	334	44000	340.24	336.59	334.62	348.205	45.06
15-02-2006	334	342	334	342	2000	340.4	336.79	334.727	347.87	55.06
16-02-2006	336	336	334	334	83500	340.4	336.89	334.78	347.495	46.04
20-02-2006	336	336	332	332	105500	340.28	336.91	334.807	347.11	44.09
21-02-2006	332	334	332	332	55000	340.06	336.97	334.78	346.715	44.09
22-02-2006	332	332	332	332	15500	339.86	337.03	334.753	346.32	44.09
23-02-2006	332	332	332	332	1500	339.64	337.09	334.713	345.915	44.09
27-02-2006	332	332	332	332	105000	339.38	337.19	334.687	345.53	44.09
28-02-2006	332	338	330	338	53000	339.3	337.37	334.7	345.165	52.77
01-03-2006	338	338	338	338	59500	339.16	337.41	334.74	344.8	52.77
03-03-2006	338	342	338	340	95000	339.06	337.55	334.833	344.445	55.44
07-03-2006	338	338	338	338	140500	338.92	337.63	334.927	344.08	52.25
08-03-2006	338	338	338	338	30000	338.82	337.71	335.007	343.725	52.25
09-03-2006	338	338	338	338	172000	338.68	337.79	335.087	343.37	52.25
10-03-2006	336	336	336	336	4500	338.54	337.85	335.14	342.995	48.76
13-03-2006	338	338	338	338	7500	338.44	337.93	335.18	342.62	52.20
14-03-2006	336	336	336	336	27500	338.3	337.99	335.193	342.245	48.68
15-03-2006	336	336	334	336	33000	338.16	338.05	335.207	341.87	48.68
16-03-2006	338	338	336	336	338000	337.98	338.09	335.22	341.485	48.68
17-03-2006	336	336	334	336	107500	337.8	338.15	335.233	341.11	48.68
20-03-2006	336	336	336	336	63500	337.46	338.21	335.26	340.725	48.68
21-03-2006	334	336	334	336	102000	337.12	338.23	335.327	340.33	48.68
22-03-2006	334	334	332	332	115500	336.78	338.19	335.367	339.915	40.21
23-03-2006	334	334	332	332	130500	336.52	338.15	335.407	339.5	40.21
27-03-2006	336	336	334	334	41500	336.4	338.11	335.433	339.095	45.69
28-03-2006	334	334	330	332	132000	336.28	337.98	335.433	338.69	41.58
29-03-2006	332	332	330	330	101000	336.08	337.83	335.393	338.255	37.92
03-04-2006	330	330	326	330	128000	335.88	337.7	335.353	337.83	37.92
04-04-2006	330	330	330	330	10000	335.72	337.62	335.3	337.415	37.92
05-04-2006	330	330	330	330	7000	335.6	337.5	335.233	336.99	37.92
06-04-2006	330	330	330	330	2000	335.48	337.37	335.18	336.565	37.92
07-04-2006	328	328	328	328	25000	335.28	337.22	335.113	336.13	33.62
11-04-2006	328	328	328	328	3500	335.16	337.03	335.113	335.685	33.62
12-04-2006	326	328	326	328	326500	334.86	336.82	335.113	335.24	33.62
13-04-2006	328	328	326	326	60000	334.52	336.61	335.127	334.835	29.45
17-04-2006	328	328	326	326	100000	334.28	336.51	335.127	334.6	29.45
18-04-2006	326	330	326	330	18500	334.12	336.55	335.153	334.355	45.21
19-04-2006	328	328	326	328	24000	333.96	336.57	335.18	334.21	40.35
20-04-2006	326	330	326	328	114500	333.76	336.59	335.193	334.2	40.35
21-04-2006	328	330	328	330	36500	333.68	336.63	335.22	334.17	46.96
24-04-2006	330	330	326	330	151000	333.56	336.59	335.247	334.16	46.96
25-04-2006	330	330	326	328	51500	333.36	336.51	335.273	334.14	41.62
26-04-2006	326	326	324	324	12000	333.12	336.28	335.26	334.13	33.42
27-04-2006	328	328	326	326	11500	332.92	336.18	335.26	334.15	39.80
28-04-2006	328	330	328	330	5000	332.84	336.18	335.22	334.055	50.10
01-05-2006	330	334	330	334	5000	332.84	336.22	335.207	334.075	57.87
02-05-2006	328	334	328	334	299500	332.8	336.28	335.18	334.085	57.87
03-05-2006	328	334	326	330	126500	332.68	336.3	335.153	334.065	49.02
04-05-2006	324	334	324	332	134500	332.64	336.3	335.14	334.045	52.90
05-05-2006	334	334	330	334	11500	332.48	336.32	335.167	334.055	56.46
08-05-2006	330	334	326	332	162000	332.44	336.34	335.207	334.075	52.21
09-05-2006	332	334	332	334	119500	332.28	336.34	335.287	334.115	55.80
10-05-2006	334	334	334	334	26000	332.28	336.34	335.353	334.155	55.80
12-05-2006	330	330	330	330	12000	332.24	336.26	335.353	334.165	47.52
15-05-2006	330	330	326	330	81500	332.2	336.13	335.38	334.135	47.52
16-05-2006	324	326	322	324	55500	332.04	335.95	335.367	334.075	37.77
17-05-2006	326	326	322	326	49500	331.92	335.78	335.367	334.015	42.04
18-05-2006	322	324	320	324	3500	331.76	335.57	335.38	333.955	39.15
19-05-2006	320	324	320	322	16000	331.44	335.37	335.393	333.885	36.45
22-05-2006	318	324	314	318	27000	331.04	335.1	335.287	333.815	31.74
23-05-2006	314	318	310	318	49000	330.6	334.83	335.233	333.775	31.74
24-05-2006	318	320	316	320	420000	330.24	334.58	335.167	333.755	36.50
29-05-2006	322	326	318	320	22000	329.88	334.35	335.1	333.725	36.50
30-05-2006	318	318	316	318	18000	329.48	334.08	335.02	333.685	33.77
31-05-2006	318	322	318	322	22000	329.2	333.87	334.967	333.655	42.96
01-06-2006	316	316	316	316	2000	328.76	333.6	334.873	333.575	35.09
02-06-2006	318	318	318	318	1000	328.4	333.35	334.793	333.495	39.10
05-06-2006	316	316	314	314	4000	327.96	333.06	334.687	333.395	34.51
06-06-2006	312	318	312	314	73000	327.52	332.75	334.567	333.295	34.51
07-06-2006	314	318	314	314	27500	327.08	332.44	334.46	333.195	34.51
08-06-2006	312	314	310	314	25000	326.64	332.05	334.353	333.105	34.51
09-06-2006	310	314	310	312	189500	326.16	331.64	334.207	333.035	31.99
12-06-2006	314	314	312	312	22000	325.76	331.27	334.047	332.965	31.99
13-06-2006	310	312	298	312	80000	325.36	330.94	333.887	332.895	31.99
14-06-2006	312	312	310	312	243000	324.92	330.66	333.713	332.805	31.99
15-06-2006	312	314	310	312	31000	324.52	330.4	333.493	332.705	31.99
16-06-2006	312	312	306	306	97000	324.04	330.06	333.233	332.555	24.27
19-06-2006	306	312	302	312	5500	323.68	329.78	333.027	332.435	39.89
20-06-2006	312	312	302	302	29000	323.12	329.42	332.787	332.255	29.11
22-06-2006	308	308	306	306	3000	322.64	329.12	332.547	332.085	36.50
23-06-2006	310	310	310	310	500	322.24	328.86	332.327	331.945	42.91
26-06-2006	310	310	310	310	500	321.88	328.58	332.107	331.805	42.91
27-06-2006	310	310	310	310	18500	321.52	328.34	331.86	331.715	42.91
28-06-2006	314	314	306	306	97500	321.08	327.97	331.573	331.605	38.11
29-06-2006	310	312	310	312	2500	320.8	327.66	331.34	331.545	47.58
30-06-2006	308	310	306	310	66500	320.48	327.38	331.167	331.465	45.10
03-07-2006	308	308	298	298	4500	319.84	326.98	330.98	331.325	33.74
04-07-2006	302	302	294	298	32500	319.24	326.6	330.793	331.195	33.74
05-07-2006	300	306	300	306	4000	318.8	326.28	330.66	331.095	44.54
07-07-2006	298	298	298	298	1000	318.16	325.92	330.473	330.955	37.89
10-07-2006	298	304	298	304	35500	317.64	325.6	330.273	330.845	44.58
11-07-2006	306	308	306	308	8000	317.24	325.3	330.087	330.765	48.55
12-07-2006	304	306	304	306	2500	316.88	325	329.813	330.665	46.75
17-07-2006	298	298	292	292	7500	316.2	324.56	329.52	330.495	36.51
18-07-2006	294	294	292	292	24000	315.44	324.14	329.267	330.275	36.51
19-07-2006	292	292	290	290	20000	314.56	323.7	329	330.045	35.23
20-07-2006	292	298	292	298	14500	313.84	323.32	328.8	329.845	43.72
21-07-2006	298	300	298	300	21500	313.24	322.96	328.613	329.675	45.64
24-07-2006	300	300	298	300	24500	312.6	322.62	328.4	329.505	45.64
25-07-2006	304	306	302	306	15500	312.04	322.26	328.227	329.385	51.40
26-07-2006	308	310	308	310	272000	311.6	322.02	328.093	329.305	54.84
27-07-2006	310	310	310	310	5000	311.12	321.7	327.933	329.245	54.84
28-07-2006	310	310	310	310	254500	310.64	321.46	327.773	329.175	54.84
31-07-2006	310	314	310	314	26000	310.32	321.28	327.613	329.095	58.50
01-08-2006	314	314	310	310	92000	309.92	321.06	327.393	329.015	53.80
02-08-2006	310	310	310	310	15000	309.64	320.84	327.18	328.935	53.80
03-08-2006	310	310	306	306	19000	309.24	320.58	326.933	328.835	49.21
04-08-2006	310	310	310	310	2000	308.96	320.36	326.7	328.775	53.48
07-08-2006	302	302	302	302	1000	308.56	320	326.433	328.685	45.28
09-08-2006	302	308	302	308	15500	308.36	319.7	326.187	328.555	51.31
10-08-2006	306	308	306	308	7500	308.16	319.38	325.94	328.465	51.31
11-08-2006	308	310	308	310	6000	307.96	319.1	325.707	328.365	53.30
14-08-2006	302	302	302	302	28000	307.6	318.74	325.433	328.225	45.32
15-08-2006	302	306	302	302	62500	307.28	318.38	325.147	328.085	45.32
16-08-2006	306	306	300	300	11500	306.84	318.02	324.86	327.935	43.44
22-08-2006	306	306	302	302	27000	306.56	317.66	324.587	327.795	45.86
23-08-2006	306	306	302	302	45000	306.24	317.32	324.313	327.655	45.86
24-08-2006	302	304	300	302	46000	306	316.98	324.04	327.515	45.86
25-08-2006	300	302	296	302	10500	305.76	316.64	323.753	327.365	45.86
28-08-2006	298	298	292	298	42000	305.44	316.26	323.44	327.205	41.12
29-08-2006	298	300	294	300	172000	305.16	315.9	323.087	327.055	44.23
30-08-2006	302	306	302	304	93000	305	315.58	322.76	326.905	49.92
31-08-2006	304	306	304	306	7500	304.88	315.32	322.473	326.755	52.52
01-09-2006	306	308	306	306	225500	304.76	315.06	322.213	326.605	52.52
04-09-2006	306	306	306	306	351500	304.64	314.78	321.987	326.445	52.52
05-09-2006	308	320	308	318	1129000	304.76	314.64	321.853	326.31	65.85
06-09-2006	318	318	316	318	318000	305	314.52	321.707	326.175	65.85
07-09-2006	312	314	306	314	263000	305.04	314.36	321.533	326.03	59.40
08-09-2006	318	320	318	320	32500	305.4	314.26	321.413	325.94	64.95
11-09-2006	318	318	318	318	5000	305.64	314.14	321.293	325.82	61.91
12-09-2006	318	318	318	318	115000	305.8	314.02	321.173	325.695	61.91
13-09-2006	318	318	318	318	25500	305.96	313.92	321.04	325.57	61.91
15-09-2006	314	316	314	314	7000	306.04	313.78	320.907	325.405	55.44
18-09-2006	310	312	304	312	119500	306.16	313.62	320.7	325.22	52.49
19-09-2006	312	312	312	312	122500	306.16	313.48	320.493	325.045	52.49
20-09-2006	312	312	312	312	59500	306.2	313.34	320.32	324.925	52.49
21-09-2006	314	324	314	322	462000	306.68	313.26	320.213	324.905	64.35
22-09-2006	322	336	322	332	113000	307.36	313.3	320.187	324.935	71.90
25-09-2006	332	332	324	324	14500	307.72	313.26	320.093	324.925	60.80
26-09-2006	326	328	326	328	3000	308.32	313.24	320.053	324.935	63.81
27-09-2006	326	326	326	326	17000	308.76	313.2	319.987	324.895	61.28
28-09-2006	328	328	324	324	28500	309.08	313.16	319.893	324.835	58.77
29-09-2006	324	324	322	322	16000	309.4	313.14	319.8	324.71	56.28
02-10-2006	324	324	314	314	108500	309.84	313.02	319.653	324.6	47.61
03-10-2006	318	318	318	318	123500	310.36	312.9	319.547	324.54	51.63
04-10-2006	314	320	314	318	19000	310.92	312.74	319.44	324.48	51.63
05-10-2006	318	320	316	316	192000	311.28	312.56	319.307	324.42	49.43
06-10-2006	318	318	318	318	10000	311.64	312.44	319.187	324.37	51.65
09-10-2006	318	318	318	318	32500	312	312.3	319.08	324.3	51.65
10-10-2006	318	318	316	316	328500	312.2	312.12	318.907	324.22	49.15
11-10-2006	316	318	316	318	152500	312.36	311.98	318.8	324.16	51.67
12-10-2006	318	318	310	310	82500	312.36	311.74	318.587	324.04	42.59
16-10-2006	312	312	302	310	75000	312.36	311.5	318.427	323.92	42.59
17-10-2006	310	312	306	306	616000	312.2	311.26	318.253	323.76	38.65
18-10-2006	306	306	306	306	35000	312.12	311.02	318.08	323.575	38.65
19-10-2006	312	312	312	312	500	312.16	310.9	317.947	323.425	47.15
30-10-2006	312	312	312	312	8000	312.28	310.76	317.813	323.27	47.15
31-10-2006	310	310	310	310	1000	312.28	310.62	317.667	323.095	44.75
01-11-2006	314	316	314	314	8000	312.52	310.54	317.507	322.955	50.21
03-11-2006	314	314	314	314	12500	312.64	310.5	317.347	322.8	50.21
06-11-2006	318	320	318	320	56500	312.88	310.52	317.213	322.675	57.50
07-11-2006	318	318	316	318	31000	313.04	310.5	317.08	322.54	54.63
08-11-2006	318	318	316	316	65500	313.32	310.46	316.933	322.405	51.84
09-11-2006	318	318	310	310	175000	313.48	310.38	316.747	322.23	44.50
10-11-2006	312	316	312	316	6500	313.8	310.32	316.613	322.095	51.84
13-11-2006	316	316	316	316	8000	314.08	310.32	316.467	321.96	51.84
14-11-2006	320	324	320	324	91500	314.52	310.38	316.387	321.865	60.02
15-11-2006	322	324	322	324	19000	314.96	310.48	316.307	321.77	60.02
16-11-2006	324	330	324	330	78500	315.52	310.64	316.267	321.695	65.17
17-11-2006	330	336	330	334	86500	316.24	310.84	316.253	321.64	68.12
20-11-2006	332	336	332	334	46500	316.92	311.04	316.24	321.545	68.12
21-11-2006	332	338	332	338	48000	317.6	311.3	316.253	321.47	70.97
22-11-2006	334	343	334	340	324500	318.28	311.58	316.307	321.425	72.30
23-11-2006	332	338	332	338	46000	318.92	311.84	316.347	321.39	68.89
24-11-2006	332	336	332	336	14000	319.52	312.08	316.36	321.37	65.57
27-11-2006	332	338	332	338	5000	319.92	312.34	316.4	321.37	67.27
28-11-2006	338	340	334	338	87000	320.32	312.66	316.453	321.36	67.27
30-11-2006	334	334	334	334	2500	320.72	312.88	316.48	321.33	60.35
01-12-2006	334	334	334	334	1500	321	313.2	316.507	321.31	60.35
04-12-2006	334	334	334	334	53500	321.32	313.48	316.533	321.3	60.35
05-12-2006	338	349	338	349	343000	321.94	313.87	316.66	321.365	73.24
06-12-2006	349	351	345	345	72500	322.48	314.22	316.773	321.4	66.99
07-12-2006	345	349	345	349	8000	323.18	314.61	316.913	321.475	69.77
08-12-2006	345	357	345	357	77500	324.08	315.12	317.107	321.545	74.41
11-12-2006	357	361	357	361	57000	325.06	315.61	317.34	321.635	76.36
12-12-2006	357	383	342	381	147500	326.44	316.32	317.707	321.85	83.25
13-12-2006	381	389	381	381	180000	327.62	317.15	318.047	322.065	83.25
14-12-2006	389	395	387	387	54000	328.72	318.04	318.44	322.32	84.79
15-12-2006	389	389	377	389	88000	330.02	318.87	318.847	322.575	85.28
18-12-2006	389	389	385	385	27000	331.16	319.74	319.213	322.83	79.78
19-12-2006	389	389	375	375	401000	332.14	320.45	319.513	323.025	67.99
20-12-2006	389	389	367	367	68000	333	321.04	319.773	323.17	60.30
21-12-2006	373	373	373	373	1000	334.02	321.71	320.1	323.355	63.62
22-12-2006	377	385	377	385	5000	335.44	322.64	320.493	323.6	69.18
26-12-2006	387	387	385	385	1000	336.78	323.57	320.86	323.855	69.18
27-12-2006	385	385	381	385	30000	338.12	324.52	321.2	324.11	69.18
28-12-2006	381	385	373	385	135000	339.5	325.39	321.54	324.355	69.18
02-01-2007	385	385	385	385	12500	340.84	326.24	321.907	324.6	69.18
03-01-2007	383	383	383	383	12500	342.14	327.07	322.247	324.845	66.72
04-01-2007	377	381	375	381	44000	343.44	327.82	322.56	325.04	64.26
08-01-2007	379	389	379	387	68500	344.82	328.59	322.927	325.305	68.06
09-01-2007	389	393	377	393	201500	346.48	329.42	323.32	325.56	71.35
10-01-2007	393	401	393	399	169000	348.26	330.31	323.753	325.885	74.20
11-01-2007	403	415	399	415	76000	350.44	331.32	324.32	326.3	79.94
12-01-2007	417	417	413	413	279500	352.58	332.35	324.873	326.705	77.62
15-01-2007	417	417	413	417	27000	354.68	333.42	325.493	327.13	78.94
16-01-2007	417	421	411	415	34500	356.74	334.51	326.087	327.545	76.51
17-01-2007	415	415	411	415	19000	358.84	335.56	326.693	327.96	76.51
18-01-2007	415	421	415	421	126000	360.98	336.75	327.353	328.375	78.78
19-01-2007	421	429	421	429	34000	363.28	337.96	328.093	328.83	81.37
22-01-2007	429	486	429	469	135000	366.26	339.57	329.1	329.475	88.75
23-01-2007	469	496	469	484	52500	369.58	341.31	330.193	330.205	90.31
24-01-2007	484	484	469	477	214000	372.8	343.06	331.24	330.9	84.45
25-01-2007	477	477	469	475	41000	376.1	344.79	332.287	331.585	82.80
26-01-2007	469	473	467	469	11500	379.16	346.48	333.267	332.25	77.88
29-01-2007	469	469	465	469	10500	382.22	348.15	334.287	332.905	77.88
30-01-2007	473	477	469	477	49500	385.28	349.9	335.347	333.61	79.74
31-01-2007	467	475	467	475	22500	388.3	351.63	336.42	334.305	77.97
01-02-2007	477	477	475	477	307000	391.24	353.38	337.507	335.01	78.48
02-02-2007	473	477	473	477	15500	394.1	355.17	338.593	335.715	78.48
05-02-2007	477	477	469	469	7000	396.8	356.86	339.627	336.38	70.83
06-02-2007	469	477	469	473	24500	399.5	358.55	340.7	337.065	72.28
07-02-2007	469	477	469	477	12500	402.24	360.26	341.8	337.79	73.70
08-02-2007	467	475	457	475	70000	404.98	361.95	342.887	338.505	71.73
09-02-2007	475	475	475	475	1000	407.76	363.64	343.973	339.21	71.73
13-02-2007	477	477	475	475	167000	410.5	365.21	345.06	339.925	71.73
14-02-2007	475	477	473	475	189500	413.24	366.78	346.187	340.65	71.73
15-02-2007	475	475	475	475	4500	416.06	368.39	347.273	341.375	71.73
16-02-2007	475	475	471	475	26500	418.88	369.94	348.427	342.1	71.73
19-02-2007	471	473	467	473	62500	421.66	371.49	349.54	342.815	68.85
20-02-2007	469	473	469	473	22500	424.14	373.04	350.627	343.53	68.85
21-02-2007	471	471	467	471	55500	426.66	374.57	351.7	344.245	65.80
22-02-2007	467	475	467	475	40000	429.18	376.18	352.8	344.98	68.78
23-02-2007	477	477	469	477	34000	431.58	377.83	353.94	345.725	70.18
26-02-2007	473	473	465	467	63000	433.7	379.38	354.973	346.43	56.53
27-02-2007	459	469	459	469	27000	435.46	380.95	356.033	347.145	58.28
28-02-2007	453	477	453	477	48000	437.38	382.5	357.227	347.88	64.44
01-03-2007	459	477	459	477	10000	439.18	383.95	358.42	348.625	64.44
02-03-2007	467	477	467	477	87500	440.94	385.48	359.56	349.37	64.44
05-03-2007	471	473	471	473	27500	442.7	386.93	360.727	350.085	59.00
06-03-2007	477	477	477	477	84500	444.74	388.44	361.88	350.82	62.41
07-03-2007	477	477	477	477	5000	446.94	389.97	363.007	351.565	62.41
08-03-2007	477	477	473	477	41000	449.02	391.52	364.147	352.33	62.41
09-03-2007	475	477	475	477	26000	450.86	393.15	365.38	353.085	62.41
12-03-2007	473	477	473	477	10000	452.7	394.74	366.613	353.82	62.41
13-03-2007	475	477	475	477	9000	454.54	396.33	367.86	354.535	62.41
14-03-2007	465	475	465	475	64000	456.34	397.92	369.04	355.24	58.60
15-03-2007	471	471	471	471	7000	458.06	399.45	370.18	355.945	51.79
16-03-2007	475	477	475	477	60000	459.94	401.04	371.36	356.67	59.41
20-03-2007	477	496	477	496	2500	462.24	402.84	372.627	357.48	73.63
21-03-2007	477	496	477	496	105500	464.42	404.62	373.867	358.3	73.63
22-03-2007	496	504	496	504	23000	466.64	406.56	375.16	359.15	77.48
23-03-2007	504	504	504	504	10500	468.74	408.5	376.453	360	77.48
26-03-2007	504	506	504	506	20500	470.56	410.5	377.733	360.88	78.39
27-03-2007	510	524	510	516	68000	472.62	412.6	379.107	361.81	82.27
28-03-2007	516	516	512	516	15500	474.6	414.64	380.48	362.77	82.27
29-03-2007	516	516	516	516	14000	476.62	416.68	381.88	363.72	82.27
30-03-2007	520	520	516	520	40500	478.72	418.78	383.28	364.7	83.73
02-04-2007	520	520	516	516	24000	480.62	420.8	384.707	365.67	76.91
03-04-2007	516	516	516	516	58000	482.36	422.82	386.093	366.66	76.91
04-04-2007	516	528	516	528	80000	483.54	424.9	387.56	367.71	82.01
05-04-2007	516	536	516	524	128500	484.34	426.96	388.987	368.73	75.99
09-04-2007	536	536	528	532	9000	485.44	429.12	390.52	369.79	79.27
10-04-2007	526	526	526	526	500	486.46	431.28	392.013	370.83	71.39
11-04-2007	528	528	528	528	263000	487.64	433.4	393.533	371.86	72.38
12-04-2007	532	540	528	536	87500	488.98	435.6	395.093	372.96	75.95
13-04-2007	536	588	536	588	67000	491.2	438.24	397	374.31	87.37
16-04-2007	588	592	588	592	1500	493.54	440.92	398.933	375.7	87.85
17-04-2007	596	671	596	647	39500	496.94	444.09	401.233	377.365	92.21
18-04-2007	655	671	655	655	36500	500.5	447.3	403.613	379.07	92.63
19-04-2007	663	663	643	643	8000	503.98	450.39	405.9	380.715	85.29
23-04-2007	655	675	655	675	30000	508.02	453.76	408.373	382.53	88.01
24-04-2007	675	675	659	659	43500	511.66	456.95	410.727	384.265	80.03
25-04-2007	675	675	663	663	5000	515.42	460.2	413.107	386.02	80.50
26-04-2007	651	651	629	635	18000	518.62	463.19	415.3	387.635	68.24
27-04-2007	635	635	612	623	58000	521.58	466.04	417.333	389.19	63.75
30-04-2007	623	623	584	592	113000	523.92	468.58	419.16	390.62	53.90
01-05-2007	600	619	600	619	36500	526.8	471.43	421.193	392.155	59.74
02-05-2007	612	612	608	608	91000	529.46	474.17	423.113	393.685	56.59
03-05-2007	608	608	584	588	146000	531.76	476.71	424.913	395.095	51.31
04-05-2007	588	588	580	584	67500	533.98	479.06	426.687	396.465	50.29
07-05-2007	580	580	568	576	43500	536.08	481.37	428.407	397.795	48.25
08-05-2007	568	568	554	556	65000	537.7	483.44	430.02	399.025	43.48
09-05-2007	556	556	552	556	83000	539.28	485.43	431.647	400.275	43.48
10-05-2007	556	556	544	546	76000	540.86	487.28	433.207	401.445	41.12
11-05-2007	544	544	536	544	58500	542.36	488.91	434.753	402.615	40.64
14-05-2007	544	544	532	536	65000	543.54	490.46	436.18	403.805	38.72
15-05-2007	536	536	520	524	133500	544.48	491.83	437.46	404.935	35.97
16-05-2007	524	528	514	520	95500	545.34	493.14	438.767	406.005	35.07
21-05-2007	520	522	516	522	328500	546.32	494.51	440.06	407.125	35.93
22-05-2007	522	522	520	522	26000	547.22	495.98	441.367	408.215	35.93
23-05-2007	516	524	514	524	124000	548.16	497.55	442.7	409.295	36.90
24-05-2007	524	528	524	524	105500	549.1	499.06	444.047	410.385	36.90
25-05-2007	516	520	516	520	134000	549.96	500.41	445.42	411.525	35.65
28-05-2007	516	516	508	510	18000	550.62	501.66	446.7	412.615	32.67
29-05-2007	508	510	506	508	61500	551.24	502.89	447.967	413.705	32.09
30-05-2007	500	502	498	500	17500	551.74	504.04	449.193	414.715	29.82
31-05-2007	500	506	500	506	11500	552.44	505.25	450.447	415.745	33.62
04-06-2007	496	500	496	500	48000	552.9	506.42	451.66	416.745	31.77
05-06-2007	496	502	496	500	69000	552.98	507.61	452.887	417.715	31.77
06-06-2007	500	500	496	500	155000	553.06	508.74	454.1	418.665	31.77
07-06-2007	500	504	500	500	203500	552.98	509.81	455.367	419.615	31.77
08-06-2007	500	502	500	500	226000	552.9	510.82	456.633	420.565	31.77
11-06-2007	500	500	496	496	11500	552.7	511.63	457.9	421.475	30.17
12-06-2007	496	500	496	500	71500	552.38	512.5	459.193	422.425	33.76
13-06-2007	500	510	500	500	105000	552.06	513.33	460.447	423.375	33.76
14-06-2007	504	512	500	512	4000	551.98	514.3	461.78	424.405	43.83
15-06-2007	516	538	514	538	258000	552.34	515.53	463.3	425.545	58.53
18-06-2007	538	538	506	536	15500	552.74	516.68	464.78	426.715	57.29
19-06-2007	536	536	536	536	52500	553.14	517.75	466.26	427.855	57.29
20-06-2007	536	548	536	548	22500	553.54	518.54	467.78	429.055	62.79
21-06-2007	548	550	544	544	25000	553.94	519.14	469.287	430.225	60.02
22-06-2007	544	544	542	544	9500	554.18	519.81	470.807	431.435	60.02
25-06-2007	548	558	548	548	34500	554.62	520.54	472.393	432.665	61.96
26-06-2007	548	548	544	544	3000	554.94	521.29	473.913	433.885	58.88
27-06-2007	544	544	536	536	40000	554.94	521.96	475.38	435.055	53.17
29-06-2007	512	548	512	548	5000	554.14	522.67	476.873	436.285	59.51
03-07-2007	540	556	536	556	33000	553.42	523.48	478.42	437.555	63.10
04-07-2007	556	556	546	552	6500	551.52	524.23	479.9	438.805	60.22
05-07-2007	552	552	544	548	11500	549.38	524.94	481.327	440.055	57.41
06-07-2007	548	548	528	548	52500	547.48	525.73	482.753	441.295	57.41
09-07-2007	548	548	536	544	3000	544.86	526.44	484.127	442.495	54.46
10-07-2007	544	548	536	548	37500	542.64	527.15	485.513	443.705	56.85
11-07-2007	548	548	548	548	500	540.34	527.88	486.913	444.915	56.85
13-07-2007	548	548	532	546	29000	538.56	528.59	488.313	446.115	55.17
16-07-2007	532	532	520	520	70000	536.5	529.04	489.527	447.125	39.03
17-07-2007	528	528	528	528	500	535.22	529.57	490.793	448.175	44.42
18-07-2007	532	532	528	528	1500	533.4	530.1	492.087	449.245	44.42
19-07-2007	532	532	508	518	119000	531.6	530.53	493.313	450.235	39.37
20-07-2007	516	518	514	516	46500	530.16	530.96	494.527	451.225	38.43
23-07-2007	516	516	508	516	46500	528.8	531.39	495.64	452.215	38.43
24-07-2007	520	532	520	532	40000	527.92	532	496.887	453.285	49.60
25-07-2007	512	548	512	548	33500	527.76	532.73	498.213	454.455	57.83
27-07-2007	536	552	536	540	28000	527.44	533.36	499.433	455.595	53.16
30-07-2007	536	544	536	544	24000	527.4	534.13	500.653	456.755	55.11
31-07-2007	528	544	526	544	12000	527.4	534.88	501.74	457.915	55.11
01-08-2007	516	536	516	536	14500	527.4	535.47	502.773	458.985	50.25
02-08-2007	520	534	516	534	12500	527.6	536.04	503.753	459.995	49.08
03-08-2007	520	532	520	532	1500	527.84	536.59	504.707	461.035	47.89
06-08-2007	512	530	512	530	9000	528	537.16	505.673	462.045	46.66
07-08-2007	530	530	512	512	23000	527.8	537.51	506.587	462.975	37.39
08-08-2007	526	526	512	516	9000	527.64	537.9	507.58	463.935	40.23
09-08-2007	524	528	524	528	38000	527.72	538.41	508.613	464.965	47.88
10-08-2007	500	526	500	526	66500	527.84	538.9	509.553	466.025	46.80
14-08-2007	520	526	520	526	2000	528.16	539.39	510.493	467.065	46.80
15-08-2007	508	526	500	526	41500	528.52	539.88	511.433	468.105	46.80
16-08-2007	508	516	496	516	154500	528.84	540.29	512.307	469.105	41.05
20-08-2007	508	520	502	520	18500	529.12	540.78	513.207	470.115	44.01
22-08-2007	520	536	520	536	2500	529.84	541.37	514.227	471.205	53.98
23-08-2007	536	536	536	536	8000	530.56	541.77	515.26	472.305	53.98
28-08-2007	504	516	502	504	24500	530.64	541.85	516.04	473.235	38.20
29-08-2007	500	510	500	510	44500	530.84	541.91	516.82	474.235	41.65
30-08-2007	510	526	510	526	11500	531.36	542.13	517.667	475.315	49.70
31-08-2007	510	530	510	530	8500	532.04	542.37	518.433	476.435	51.50
03-09-2007	516	530	516	530	121000	532.64	542.51	519.213	477.555	51.50
04-09-2007	516	530	516	530	4000	533.24	542.65	519.967	478.645	51.50
05-09-2007	518	524	518	524	6500	533.48	542.73	520.693	479.705	48.26
07-09-2007	512	530	512	530	67500	533.32	542.83	521.46	480.805	51.54
10-09-2007	516	524	514	524	19000	533.08	542.91	522.147	481.855	48.25
11-09-2007	524	528	524	528	16500	532.92	543.03	522.807	482.925	50.52
12-09-2007	532	532	532	532	1500	532.6	543.07	523.227	483.985	52.75
13-09-2007	536	536	514	536	15000	532.44	543.19	523.573	485.075	54.94
17-09-2007	536	536	518	536	3000	532.28	543.23	523.967	486.175	54.94
19-09-2007	536	544	536	544	112000	532.2	543.41	524.427	487.345	59.32
20-09-2007	544	546	542	544	32500	532.2	543.57	524.927	488.485	59.32
21-09-2007	536	536	536	536	500	532.2	543.57	525.373	489.585	53.31
24-09-2007	536	538	536	536	69000	531.96	543.05	525.767	490.645	53.31
25-09-2007	536	536	536	536	29000	531.56	542.49	526.173	491.705	53.31
26-09-2007	536	536	536	536	500	531.24	541.38	526.567	492.735	53.31
27-09-2007	556	556	540	540	62000	531.08	540.23	526.987	493.765	56.29
28-09-2007	556	556	548	550	20000	531.12	539.3	527.527	494.845	62.69
01-10-2007	548	554	548	554	2500	531.32	538.09	528.067	495.925	64.90
02-10-2007	556	556	556	556	2000	531.48	537.06	528.593	497.005	65.99
03-10-2007	548	548	548	548	1000	531.48	535.91	529.08	498.055	58.22
04-10-2007	564	568	548	566	13000	531.88	535.22	529.687	499.205	67.49
05-10-2007	576	576	546	558	67500	532.64	534.57	530.24	500.305	61.01
08-10-2007	576	576	544	556	19000	533.2	534.21	530.78	501.395	59.48
09-10-2007	556	556	548	556	10000	533.76	533.58	531.32	502.505	59.48
11-10-2007	568	568	544	548	20000	534.36	532.98	531.807	503.575	53.25
17-10-2007	540	544	528	544	6500	534.92	532.54	532.28	504.625	50.41
18-10-2007	538	556	538	556	38500	535.72	532.26	532.833	505.66	57.70
19-10-2007	556	560	548	560	13000	536.28	532.1	533.427	506.735	59.82
22-10-2007	556	556	548	556	10000	536.44	532.1	533.967	507.77	56.76
23-10-2007	556	556	548	556	11500	536.76	532.1	534.493	508.765	56.76
24-10-2007	556	556	556	556	11500	537	532.2	535.087	509.74	56.76
25-10-2007	556	556	556	556	10000	537.24	532.32	535.667	510.615	56.76
26-10-2007	540	564	540	564	30500	537.8	532.6	536.247	511.53	61.99
29-10-2007	564	564	556	560	7000	538.32	532.96	536.8	512.395	58.20
30-10-2007	556	564	544	564	17000	538.96	533.4	537.38	513.27	60.78
31-10-2007	560	564	560	564	72000	539.64	533.82	537.987	514.165	60.78
01-11-2007	556	564	548	560	85000	540.6	534.2	538.54	515.09	56.72
02-11-2007	556	562	548	562	20500	541.52	534.58	539.107	516.065	58.22
06-11-2007	544	560	544	560	3000	542.16	534.94	539.66	517	56.12
07-11-2007	560	560	546	558	17500	542.8	535.32	540.2	517.865	54.02
08-11-2007	542	558	542	558	11500	543.44	535.8	540.74	518.73	54.02
09-11-2007	556	556	542	554	5000	544	536.26	541.253	519.575	49.70
12-11-2007	554	554	548	554	18500	544.76	536.8	541.78	520.42	49.70
13-11-2007	554	556	554	556	28000	545.48	537.3	542.347	521.275	51.93
14-11-2007	556	556	552	556	46000	545.88	537.86	542.873	522.14	51.93
15-11-2007	556	560	556	558	46000	546.32	538.44	543.287	523.025	54.28
16-11-2007	560	560	528	528	169000	546.8	538.72	543.5	523.73	30.34
19-11-2007	526	526	526	526	5000	547.12	538.98	543.647	524.395	29.41
20-11-2007	542	542	542	542	2000	547.44	539.4	543.9	525.11	44.17
21-11-2007	542	542	540	540	1500	547.64	539.84	544.127	525.735	42.96
22-11-2007	542	542	542	542	1500	547.88	540.26	544.3	526.38	44.60
23-11-2007	542	542	542	542	1000	548.12	540.68	544.473	527.005	44.60
26-11-2007	546	546	546	546	4000	548.56	541.02	544.673	527.66	48.05
30-11-2007	552	552	532	552	25000	549	541.16	544.887	528.345	52.80
03-12-2007	552	560	544	560	14000	549.72	541.4	545.18	529.04	58.28
04-12-2007	560	564	560	564	33000	550.44	541.68	545.5	529.715	60.73
05-12-2007	564	564	544	562	21500	551.04	541.82	545.727	530.18	58.87
06-12-2007	564	564	564	564	25000	551.6	542.02	545.993	530.58	60.18
07-12-2007	560	560	560	560	9500	552.08	542.18	546.18	530.995	56.30
10-12-2007	536	560	536	560	9000	552.4	542.3	546.407	531.42	56.30
11-12-2007	568	568	564	564	2500	552.8	542.5	546.647	531.895	59.34
12-12-2007	564	564	564	564	1500	553.36	542.78	546.833	532.37	59.34
14-12-2007	556	556	556	556	3000	553.76	542.86	546.62	532.765	51.10
17-12-2007	546	546	546	546	1500	553.96	542.76	546.313	533.12	43.04
26-12-2007	546	546	546	546	1000	554.16	542.7	545.64	533.465	43.04
27-12-2007	556	556	556	556	1000	554.48	542.78	544.98	533.86	51.84
28-12-2007	562	568	562	568	11500	554.84	542.98	544.48	534.355	59.86
02-01-2008	568	568	568	568	25500	555.12	543.22	543.767	534.83	59.86
03-01-2008	568	568	568	568	4000	555.36	543.42	543.16	535.285	59.86
07-01-2008	568	588	568	588	80000	556.16	543.82	542.66	535.85	70.19
08-01-2008	576	588	576	588	56500	556.6	544.24	542.347	536.415	70.19
09-01-2008	576	576	576	576	6000	556.96	544.8	542.033	536.92	59.53
14-01-2008	576	576	576	576	3000	557.36	545.28	541.927	537.425	59.53
15-01-2008	576	576	576	576	2000	557.76	545.76	541.64	537.93	59.53
18-01-2008	576	576	576	576	1500	558.32	546.34	541.427	538.435	59.53
21-01-2008	536	568	536	568	1500	558.8	546.86	541.293	538.91	52.39
22-01-2008	556	556	556	556	1500	558.8	547.26	541.107	539.325	43.90
23-01-2008	556	572	548	572	12500	559.04	547.66	541.08	539.83	54.49
25-01-2008	584	584	584	584	1500	559.6	548.02	541.267	540.375	60.52
28-01-2008	536	584	536	580	6000	560.08	548.42	541.427	540.89	57.77
29-01-2008	596	596	584	584	14000	560.64	548.82	541.68	541.475	59.74
30-01-2008	580	580	580	580	1000	561.12	549.18	541.92	542.03	56.89
31-01-2008	556	556	556	556	10000	560.96	549.38	542.053	542.425	43.47
01-02-2008	568	572	556	560	7000	560.96	549.64	542.293	542.84	45.77
04-02-2008	572	572	570	570	3000	561.08	550.02	542.627	543.305	51.11
05-02-2008	556	572	556	564	54500	561.08	550.36	542.907	543.76	48.05
06-02-2008	564	564	564	564	1000	561.16	550.88	543.187	544.195	48.05
11-02-2008	552	556	548	548	13000	560.88	551.2	543.347	544.55	40.54
12-02-2008	548	556	548	556	6000	560.8	551.48	543.56	544.945	45.16
13-02-2008	556	556	548	556	11000	560.76	551.78	543.8	545.34	45.16
14-02-2008	556	556	556	556	1500	560.72	552.08	544.107	545.735	45.16
15-02-2008	552	552	552	552	1000	560.68	552.34	544.4	546.11	43.07
18-02-2008	564	564	564	564	1000	560.88	552.82	544.827	546.555	50.47
20-02-2008	556	560	556	560	5000	560.96	553.22	545.187	547	48.22
21-02-2008	564	564	548	564	3000	561.12	553.5	545.613	547.435	50.59
22-02-2008	564	564	564	564	500	561.24	553.78	546.04	547.775	50.59
25-02-2008	564	564	558	564	3500	561.96	554.38	546.467	548.115	50.59
26-02-2008	562	564	562	564	8500	562.72	554.92	546.893	548.415	50.59
28-02-2008	536	552	536	552	12500	562.92	555.18	547.24	548.655	42.70
29-02-2008	548	552	548	552	2000	563.16	555.4	547.613	548.885	42.70
03-03-2008	556	556	528	536	2000	563.04	555.46	547.853	548.985	34.40
06-03-2008	536	552	536	552	4000	563.24	555.68	548.2	549.165	45.75
11-03-2008	540	540	540	540	500	563.12	555.84	548.387	549.285	40.14
12-03-2008	524	564	500	564	30500	563.36	556.18	548.56	549.505	52.65
13-03-2008	558	560	554	560	15500	563.36	556.54	548.72	549.725	50.75
17-03-2008	554	554	554	554	3000	563.16	556.8	548.84	549.915	47.95
18-03-2008	512	534	502	502	32000	561.96	556.5	548.533	549.785	31.65
19-03-2008	502	502	500	500	66000	560.68	556.14	548.24	549.665	31.21
24-03-2008	502	502	500	502	56000	559.52	555.8	547.96	549.515	32.22
25-03-2008	534	534	534	534	500	559	555.7	547.867	549.555	45.94
27-03-2008	526	526	526	526	3000	558.24	555.52	547.747	549.545	43.57
28-03-2008	508	526	500	526	27000	557.48	555.42	547.68	549.495	43.57
31-03-2008	528	528	516	516	20500	556.68	555.22	547.467	549.135	40.53
02-04-2008	526	526	504	512	6000	556	554.98	547.173	548.735	39.35
03-04-2008	504	508	496	508	88500	555.24	554.7	546.88	548.04	38.15
04-04-2008	500	516	496	514	3500	554.4	554.44	546.653	547.335	41.05
08-04-2008	514	514	514	514	1500	553.32	554.08	546.427	546.69	41.05
09-04-2008	492	510	492	510	29500	552.16	553.64	546.2	545.865	39.62
11-04-2008	510	510	510	510	1500	551	553.18	545.947	545.12	39.62
16-04-2008	510	510	510	510	1000	549.44	552.8	545.693	544.355	39.62
21-04-2008	510	510	510	510	14500	547.88	552.24	545.453	543.73	39.62
24-04-2008	510	510	510	510	11500	546.56	551.76	545.387	543.165	39.62
25-04-2008	508	510	508	510	4000	545.24	551.3	545.267	542.755	39.62
29-04-2008	492	506	492	500	7000	543.72	550.74	545.08	542.16	34.86
30-04-2008	500	500	500	500	1500	542.2	550.26	544.96	541.62	34.86
02-05-2008	490	500	490	500	7000	540.84	549.82	544.853	541.18	34.86
05-05-2008	500	504	496	504	65500	539.8	549.3	544.773	540.78	38.55
06-05-2008	504	504	500	500	8500	538.36	548.7	544.56	540.4	36.33
07-05-2008	500	500	500	500	129500	536.68	548.14	544.24	540.12	36.33
08-05-2008	502	502	500	500	25000	535.08	547.58	543.973	539.84	36.33
09-05-2008	508	508	508	508	500	533.56	547.1	543.733	539.65	44.32
12-05-2008	508	508	508	508	32500	532.12	546.62	543.493	539.47	44.32
13-05-2008	508	508	508	508	65000	531.16	546.06	543.307	539.33	44.32
14-05-2008	504	504	496	504	7000	530.04	545.5	543.107	539.23	41.10
15-05-2008	496	496	492	496	10500	528.56	544.82	542.867	539.11	35.54
16-05-2008	496	496	492	496	11500	527.2	544.14	542.64	538.98	35.54
19-05-2008	496	496	496	496	5000	525.84	543.5	542.533	538.85	35.54
21-05-2008	490	496	488	496	3000	524.8	542.84	542.4	538.71	35.54
22-05-2008	488	488	477	486	27500	523.4	542.1	542.12	538.52	28.95
26-05-2008	496	496	496	496	500	522.2	541.48	541.92	538.4	40.77
27-05-2008	477	477	473	473	2000	520.54	540.63	541.567	538.215	28.88
28-05-2008	475	475	475	475	1000	519	539.84	541.227	538.05	30.77
30-05-2008	477	477	477	477	2000	517.26	539.07	540.967	537.935	32.70
02-06-2008	469	473	469	469	17500	515.44	538.2	540.627	537.75	29.19
03-06-2008	465	469	457	469	15500	513.54	537.33	540.18	537.595	29.19
04-06-2008	457	473	453	473	8500	511.72	536.48	539.76	537.46	33.33
05-06-2008	475	475	475	475	1500	509.94	535.95	539.567	537.335	35.37
06-06-2008	457	469	453	469	29500	508.04	535.38	539.293	537.18	32.19
09-06-2008	465	465	465	465	1000	506.3	534.61	538.887	537.005	30.24
10-06-2008	465	465	453	465	4500	504.56	533.86	538.453	536.85	30.24
11-06-2008	457	457	453	453	8000	502.9	532.97	537.94	536.615	24.98
12-06-2008	451	453	445	453	8500	500.92	532.08	537.427	536.38	24.98
13-06-2008	453	453	453	453	500	499.18	531.15	536.953	536.085	24.98
16-06-2008	453	453	453	453	5000	496.96	530.16	536.44	535.66	24.98
18-06-2008	453	453	453	453	2500	494.82	529.09	535.967	535.245	24.98
20-06-2008	451	453	445	453	6500	492.8	527.98	535.467	534.83	24.98
23-06-2008	437	437	433	437	21000	491.5	526.73	534.833	534.275	18.34
24-06-2008	447	447	447	447	500	490.44	525.56	534.24	533.79	30.73
25-06-2008	429	453	425	453	27500	489.46	524.49	533.687	533.335	36.92
27-06-2008	451	461	451	461	7500	488	523.5	533.133	532.9	44.09
30-06-2008	437	437	437	437	7000	486.22	522.23	532.42	532.365	32.25
08-07-2008	425	437	425	437	9500	484.44	520.96	531.76	531.87	32.25
09-07-2008	421	447	421	437	5000	482.86	519.77	531.1	531.315	32.25
10-07-2008	437	437	425	425	9500	481.12	518.56	530.36	530.66	27.62
11-07-2008	421	425	421	425	1000	479.46	517.35	529.62	530.025	27.62
14-07-2008	433	435	433	435	4500	477.88	516.14	528.92	529.46	36.44
16-07-2008	417	431	417	431	8500	476.22	514.77	528.127	528.875	34.62
17-07-2008	419	419	415	419	13500	474.4	513.28	527.227	528.25	29.82
18-07-2008	415	433	409	433	26000	472.86	511.93	526.407	527.675	40.24
21-07-2008	429	437	417	437	3500	471.4	510.42	525.667	527.12	42.85
22-07-2008	437	437	437	437	2500	469.94	508.91	524.807	526.575	42.85
23-07-2008	421	433	421	433	1500	468.4	507.48	523.973	526.14	40.78
25-07-2008	433	443	433	443	10500	467.06	506.15	523.22	525.715	47.59
28-07-2008	417	457	417	457	5500	466.2	504.96	522.56	525.36	55.33
29-07-2008	429	441	429	441	36000	465.02	503.61	521.847	524.975	46.82
31-07-2008	437	437	437	437	3000	463.76	502.3	521.133	524.58	44.96
01-08-2008	453	453	453	453	500	462.74	501.27	520.447	524.265	53.01
04-08-2008	437	437	437	437	2500	461.48	499.92	519.627	523.79	45.79
05-08-2008	437	437	429	429	7000	460.06	498.37	518.78	523.195	42.67
08-08-2008	429	441	417	441	20500	458.88	496.98	518.013	522.7	48.36
12-08-2008	437	437	437	437	115500	457.46	495.51	517.22	522.165	46.70
15-08-2008	417	437	417	437	2500	456.04	494.08	516.427	521.63	46.70
21-08-2008	437	437	437	437	1000	454.62	492.89	515.58	521.135	46.70
25-08-2008	429	437	429	437	2500	453.28	491.66	514.76	520.65	46.70
28-08-2008	433	433	433	433	3000	452.02	490.29	513.887	520.155	44.63
29-08-2008	433	433	433	433	2500	450.76	488.98	513.013	519.67	44.63
01-09-2008	433	433	421	429	24500	449.42	487.63	512.14	519.255	42.45
02-09-2008	429	429	429	429	500	448.08	486.44	511.253	518.82	42.45
03-09-2008	425	425	423	425	9000	446.86	485.13	510.353	518.305	40.18
05-09-2008	419	421	419	421	2500	445.36	483.78	509.44	517.78	37.99
08-09-2008	427	427	427	427	500	444.44	482.49	508.567	517.285	43.01
09-09-2008	425	425	425	425	500	443.44	481.22	507.707	516.78	41.79
11-09-2008	427	427	425	425	58500	442.4	479.83	506.847	516.325	41.79
16-09-2008	377	397	377	397	12000	440.96	478.2	505.787	515.71	28.65
17-09-2008	423	423	423	423	500	440.04	476.79	504.9	515.145	45.72
18-09-2008	377	397	377	397	13000	438.52	475.12	503.827	514.45	36.35
19-09-2008	397	397	397	397	12500	436.96	473.45	502.953	513.915	36.35
25-09-2008	407	407	397	397	1500	435.52	471.78	502.093	513.35	36.35
26-09-2008	397	407	397	407	7000	434.36	470.33	501.193	512.755	42.06
29-09-2008	405	405	405	405	1000	433.16	468.86	500.293	512.13	41.26
06-10-2008	377	377	371	377	5500	431.64	467.27	499.193	511.365	32.10
07-10-2008	369	393	369	393	4500	430.44	465.68	498.2	510.68	40.26
08-10-2008	365	365	365	365	500	428.68	463.93	496.993	509.885	32.82
13-10-2008	334	365	334	365	101000	426.92	461.94	495.747	509.06	32.82
14-10-2008	377	377	365	375	15500	425.36	460.09	494.513	508.315	37.60
16-10-2008	375	375	375	375	3500	423.8	458.3	493.253	507.55	37.60
17-10-2008	342	342	340	340	7500	421.86	456.68	491.773	506.59	29.18
20-10-2008	334	345	330	345	41500	419.82	455.13	490.313	505.635	31.54
22-10-2008	345	357	345	351	3500	417.78	453.62	488.92	504.71	34.36
24-10-2008	326	326	324	324	23000	415.04	451.52	487.347	503.61	28.64
28-10-2008	322	324	318	318	4000	412.66	449.44	485.707	502.48	27.54
29-10-2008	318	318	318	318	3500	410.28	447.36	484.067	501.39	27.54
30-10-2008	318	318	318	318	31000	407.9	445.38	482.48	500.3	27.54
31-10-2008	318	318	318	318	5500	405.76	443.44	480.96	499.21	27.54
03-11-2008	318	318	310	318	615000	403.62	441.54	479.44	498.12	27.54
04-11-2008	318	318	308	318	41000	401.28	439.58	477.853	497.01	27.54
05-11-2008	318	338	314	318	577500	399.02	437.62	476.187	495.85	27.54
10-11-2008	318	318	314	318	151000	397	435.7	474.52	494.67	27.54
11-11-2008	318	318	318	318	163500	394.7	433.78	472.853	493.48	27.54
12-11-2008	318	318	318	318	4000	392.32	431.86	471.053	492.33	27.54
13-11-2008	316	318	316	318	2500	389.94	429.94	469.253	491.09	27.54
14-11-2008	318	318	318	318	2500	387.64	428.02	467.533	489.89	27.54
17-11-2008	318	318	318	318	80500	385.14	426.1	465.813	488.7	27.54
18-11-2008	302	318	302	318	6000	382.36	424.28	464.093	487.51	27.54
19-11-2008	318	318	318	318	6500	379.9	422.46	462.373	486.36	27.54
21-11-2008	306	318	294	318	7500	377.52	420.64	460.707	485.23	27.54
24-11-2008	318	318	314	318	17500	374.82	418.78	459.12	484.04	27.54
25-11-2008	318	318	314	318	4500	372.44	416.96	457.427	482.83	27.54
26-11-2008	306	318	306	318	15500	370.22	415.14	455.653	481.64	27.54
27-11-2008	328	357	328	357	10000	368.54	413.71	454.167	480.645	64.11
05-12-2008	332	334	332	334	1500	366.48	411.97	452.5	479.535	48.55
09-12-2008	340	340	338	338	1500	364.5	410.27	450.887	478.445	50.79
10-12-2008	338	338	338	338	20000	362.52	408.57	449.433	477.315	50.79
12-12-2008	338	338	338	338	500	360.54	406.91	447.953	476.205	50.79
15-12-2008	338	338	338	338	3500	358.64	405.33	446.407	475.075	50.79
16-12-2008	336	336	336	336	6000	356.7	403.73	444.887	473.935	49.34
17-12-2008	332	334	332	334	1500	354.8	402.11	443.353	472.805	47.88
18-12-2008	320	320	318	320	2500	352.62	400.35	441.833	471.595	39.12
19-12-2008	318	318	310	318	32500	350.48	398.67	440.247	470.385	38.05
24-12-2008	318	318	318	318	2500	348.42	396.89	438.66	469.185	38.05
26-12-2008	322	322	322	322	500	346.32	395.38	437.1	468.005	41.75
30-12-2008	322	322	322	322	16000	344.26	393.85	435.567	466.845	41.75
05-01-2009	342	369	342	369	2500	343.14	392.77	434.267	465.92	67.88
06-01-2009	369	377	369	377	7000	342.74	391.85	433.047	465.025	70.32
07-01-2009	383	383	381	381	1500	341.9	390.97	431.827	464.15	71.48
08-01-2009	381	385	381	385	25500	341.66	390.09	430.633	463.285	72.64
09-01-2009	385	391	385	389	6000	341.5	389.23	429.467	462.59	73.79
12-01-2009	391	391	391	391	2000	341.38	388.45	428.313	461.915	74.37
14-01-2009	391	391	391	391	2500	341.06	387.71	427.24	461.16	74.37
15-01-2009	381	381	381	381	10000	340.58	386.87	426.1	460.365	65.93
16-01-2009	389	389	389	389	500	340.82	386.23	425.12	459.6	68.96
21-01-2009	381	387	381	387	3000	340.7	385.57	424.02	458.825	67.35
22-01-2009	381	397	381	397	5000	341.34	385.01	423.067	458.08	71.00
23-01-2009	393	393	393	393	1500	341.9	384.41	421.927	457.285	67.74
27-01-2009	393	393	393	393	6000	342.26	383.81	420.813	456.45	67.74
28-01-2009	393	393	393	393	1000	342.62	383.21	419.74	455.595	67.74
29-01-2009	395	395	395	395	500	343.72	382.79	419.027	454.76	68.64
30-01-2009	405	405	405	405	500	344.92	382.37	418.393	453.965	72.74
02-02-2009	393	393	393	393	500	345.76	381.77	417.667	453.13	62.23
04-02-2009	393	393	393	393	10000	347.14	381.09	416.727	452.295	62.23
05-02-2009	393	393	393	393	2500	348.64	380.65	415.84	451.44	62.23
10-02-2009	393	393	393	393	2500	350.14	380.21	414.953	450.585	62.23
18-02-2009	393	401	393	397	1500	351.72	379.81	414.16	449.79	64.53
23-02-2009	409	409	409	409	500	353.54	379.65	413.473	449.105	70.35
24-02-2009	409	409	397	397	1500	355.12	379.37	412.733	448.36	59.78
25-02-2009	397	397	393	393	7500	356.62	378.95	411.927	447.545	56.72
26-02-2009	393	393	393	393	2000	358.12	378.57	411.12	446.67	56.72
27-02-2009	393	405	393	405	2500	359.86	378.43	410.42	445.855	63.26
04-03-2009	405	405	405	405	3000	361.6	378.15	409.72	445.04	63.26
05-03-2009	409	409	409	409	500	363.42	377.87	409.047	444.145	65.29
06-03-2009	413	413	409	409	20500	365.24	377.59	408.373	443.25	65.29
11-03-2009	417	417	417	417	500	367.22	377.43	407.753	442.455	69.23
12-03-2009	415	417	415	417	18500	369.2	377.17	407.133	441.66	69.23
13-03-2009	417	417	417	417	2000	371.18	376.77	406.58	440.865	69.23
16-03-2009	417	417	415	417	139000	373.16	376.53	406.027	440.07	69.23
23-03-2009	417	417	417	417	8500	375.14	376.33	405.473	439.315	69.23
24-03-2009	417	417	417	417	2500	377.12	375.97	404.893	438.62	69.23
25-03-2009	417	417	417	417	2500	379.1	375.77	404.34	437.845	69.23
27-03-2009	417	417	417	417	1500	381.08	375.65	403.787	437.01	69.23
31-03-2009	429	429	429	429	500	382.52	375.53	403.313	436.255	76.48
01-04-2009	425	429	417	429	23000	384.42	375.45	402.787	435.48	76.48
02-04-2009	417	417	417	417	1000	386	375.25	402.18	434.665	60.07
03-04-2009	429	429	425	425	1500	387.74	375.13	401.627	434.01	65.40
07-04-2009	397	425	397	425	3500	389.48	375.01	401.1	433.335	65.40
13-04-2009	429	437	429	437	5000	391.46	375.05	400.707	432.67	71.92
14-04-2009	437	437	437	437	500	393.48	375.09	400.313	432.035	71.92
16-04-2009	437	437	437	437	2000	395.54	375.17	399.92	431.4	71.92
17-04-2009	437	437	437	437	500	397.88	375.25	399.527	430.845	71.92
20-04-2009	437	437	437	437	1000	400.26	375.37	399.2	430.25	71.92
21-04-2009	437	457	437	457	8000	403.04	375.73	398.94	429.755	80.70
22-04-2009	477	477	437	437	329500	405.34	375.83	398.7	429.16	60.37
23-04-2009	437	437	437	437	500	407.64	375.95	398.447	428.585	60.37
24-04-2009	437	437	437	437	2500	409	376.07	398.18	427.95	60.37
27-04-2009	437	437	417	437	21500	410.2	376.47	397.967	427.335	60.37
29-04-2009	429	429	429	429	2000	411.16	376.53	397.7	426.66	53.17
30-04-2009	429	429	409	417	18000	411.8	376.73	397.327	425.925	44.57
01-05-2009	413	429	413	429	1500	412.6	377.05	397.02	425.25	52.79
04-05-2009	437	441	437	437	34500	413.52	377.45	396.807	424.615	57.33
05-05-2009	441	449	437	449	29000	414.68	377.87	396.7	424.1	63.07
06-05-2009	445	445	445	445	2000	415.96	378.27	396.567	423.565	60.17
07-05-2009	445	445	445	445	3500	417.08	378.95	396.513	423.11	60.17
08-05-2009	445	445	445	445	2500	418.24	379.47	396.46	422.575	60.17
11-05-2009	435	437	417	437	8500	419.04	380.19	396.353	422.06	53.96
12-05-2009	437	437	437	437	1500	419.92	380.91	396.247	421.425	53.96
13-05-2009	437	437	437	437	500	420.8	381.53	396.14	420.81	53.96
14-05-2009	437	437	425	437	4000	421.68	382.15	396.033	420.225	53.96
18-05-2009	437	437	437	437	500	422.52	383.12	396.033	419.9	53.96
19-05-2009	437	437	429	429	22500	423	383.96	395.913	419.545	46.94
20-05-2009	429	429	429	429	5500	423.72	384.74	395.753	419.18	46.94
22-05-2009	421	421	413	413	9500	424.12	385.63	395.433	418.575	36.06
26-05-2009	425	425	421	421	3500	424.68	386.66	395.327	418.05	43.16
27-05-2009	415	425	415	415	4500	425.12	387.63	395.18	417.495	39.61
28-05-2009	417	421	411	413	26500	425.44	388.58	395.02	416.98	38.47
29-05-2009	421	421	413	413	37500	425.52	389.53	394.94	416.485	38.47
01-06-2009	413	417	409	417	15500	425.92	390.52	394.887	416.03	42.31
02-06-2009	417	417	409	417	6500	426.4	391.51	394.767	415.545	42.31
03-06-2009	409	415	409	415	5500	426.84	392.48	394.66	415.05	40.83
04-06-2009	403	415	403	415	4000	427.04	393.45	394.633	414.575	40.83
05-06-2009	415	415	411	413	8500	427.2	394.4	394.5	414.09	39.24
08-06-2009	413	413	401	405	26000	427.12	395.27	394.287	413.565	33.61
09-06-2009	405	405	405	405	4000	427.04	396.14	394.073	413.04	33.61
10-06-2009	405	405	405	405	2500	426.8	397.01	393.887	412.515	33.61
11-06-2009	401	401	397	397	41000	426.4	397.8	393.58	411.95	28.50
12-06-2009	397	397	395	397	19500	426	398.59	393.18	411.435	28.50
15-06-2009	393	397	393	393	47000	425.52	399.34	392.86	410.9	26.19
17-06-2009	393	393	393	393	17500	425.04	400.09	392.567	410.365	26.19
18-06-2009	389	389	373	381	74000	424.32	400.72	392.087	409.75	20.43
19-06-2009	365	381	365	377	13500	423.52	401.31	391.687	409.135	18.94
22-06-2009	391	391	377	377	6000	422.72	401.9	391.34	408.52	18.94
23-06-2009	367	377	367	377	9000	421.68	402.1	390.913	407.905	18.94
24-06-2009	377	377	377	377	500	420.64	402.53	390.513	407.25	18.94
25-06-2009	377	377	361	369	29000	419.68	402.84	390.06	406.555	15.83
26-06-2009	369	369	365	369	3500	418.56	403.15	389.607	405.86	15.83
29-06-2009	375	375	371	371	6000	417.48	403.48	389.167	405.195	19.66
30-06-2009	369	369	369	369	6500	416.12	403.79	388.74	404.56	18.74
01-07-2009	365	369	365	369	5500	414.76	404.12	388.313	403.925	18.74
02-07-2009	369	369	369	369	29500	413.4	404.47	387.913	403.29	18.74
03-07-2009	369	369	369	369	5000	412.04	404.96	387.513	402.655	18.74
06-07-2009	361	361	357	357	19000	410.44	405.35	387.06	402.01	13.61
07-07-2009	359	359	357	357	17000	408.44	405.74	386.633	401.315	13.61
09-07-2009	361	361	357	357	17500	406.84	406.09	386.167	400.735	13.61
10-07-2009	369	369	365	365	5500	405.4	406.52	385.767	400.185	29.65
13-07-2009	357	357	357	357	2000	403.8	406.4	385.313	399.585	24.71
14-07-2009	361	361	351	351	19500	402.08	406.14	385.007	398.995	21.78
15-07-2009	353	357	351	353	63000	400.56	405.86	384.54	398.415	24.97
16-07-2009	353	353	351	353	73500	399.28	405.54	384.247	397.815	24.97
17-07-2009	365	365	365	365	5500	398	405.3	384.033	397.265	41.58
21-07-2009	361	361	351	353	71500	396.32	404.92	383.74	396.685	33.57
22-07-2009	353	357	349	351	203500	394.36	404.52	383.367	396.115	32.45
23-07-2009	351	351	349	351	133500	392.48	404.22	383.007	395.545	32.45
24-07-2009	349	351	349	349	62000	390.56	403.82	382.82	395.025	31.24
27-07-2009	351	351	349	349	7000	388.64	403.44	382.527	394.505	31.24
28-07-2009	349	359	349	353	124000	386.96	403	382.447	394.005	36.72
29-07-2009	351	351	349	351	121000	385.24	402.58	382.353	393.495	35.21
30-07-2009	351	355	349	349	374000	383.48	402.14	382.18	392.975	33.71
31-07-2009	351	351	349	351	52000	381.76	401.72	382.02	392.465	36.61
03-08-2009	351	353	349	351	512000	380.04	401.28	382.093	392.035	36.61
04-08-2009	351	351	349	351	510000	378.48	400.74	382.133	391.555	36.61
05-08-2009	351	351	347	349	107000	376.88	400.3	382.12	391.035	34.72
06-08-2009	351	351	347	351	196000	375.64	399.88	382.3	390.485	38.16
07-08-2009	349	351	349	349	28000	374.2	399.44	382.507	390.045	36.11
10-08-2009	349	349	342	343	306500	372.76	398.94	382.673	389.575	30.77
11-08-2009	343	347	343	343	155000	371.36	398.4	382.84	389.105	30.77
12-08-2009	343	343	342	342	104500	369.94	397.73	383	388.69	29.91
13-08-2009	342	343	342	343	66500	368.46	397.19	383.167	388.28	31.95
14-08-2009	343	343	342	343	40500	366.98	396.69	383.333	387.82	31.95
18-08-2009	343	343	340	343	18000	365.54	396.19	383.5	387.38	31.95
19-08-2009	343	343	338	340	219500	364.04	395.54	383.647	386.985	28.81
20-08-2009	343	343	342	342	142500	362.62	394.91	383.807	386.53	33.50
21-08-2009	343	351	342	342	307000	361.36	394.24	383.967	386.055	33.50
24-08-2009	343	343	342	342	176500	360.1	393.57	384.127	385.58	33.50
25-08-2009	342	342	340	340	30000	358.8	392.8	384.273	385.115	30.95
26-08-2009	342	342	338	340	115000	357.66	392.03	384.42	384.6	30.95
27-08-2009	342	343	338	340	927500	356.52	391.26	384.567	384.015	30.95
28-08-2009	340	340	338	340	696000	355.46	390.49	384.713	383.51	30.95
31-08-2009	340	407	340	407	988000	355.74	390.39	385.307	383.36	84.40
01-09-2009	413	465	401	403	913500	356.18	390.25	385.873	383.11	80.40
02-09-2009	397	401	385	395	227500	356.54	390.03	386.387	382.9	72.95
03-09-2009	403	415	393	397	130000	356.94	389.83	386.913	382.74	73.61
04-09-2009	391	391	379	385	125000	357.1	389.39	387.1	382.46	63.61
07-09-2009	385	385	371	373	145000	357.02	388.83	387.36	382.14	55.49
08-09-2009	371	403	363	397	145000	357.58	388.63	387.753	381.94	65.09
09-09-2009	397	417	397	407	131500	358.34	388.45	388.213	381.79	68.17
10-09-2009	409	429	407	409	141500	359.1	388.29	388.687	381.65	68.76
11-09-2009	409	411	397	405	86000	359.82	387.97	389.133	381.51	66.10
14-09-2009	405	405	393	405	29000	360.54	387.65	389.593	381.37	66.10
15-09-2009	389	405	389	399	35000	361.14	387.27	390.027	381.22	61.94
16-09-2009	397	399	393	399	53500	361.74	386.89	390.553	381.07	61.94
17-09-2009	397	413	397	413	65000	362.86	386.65	391.187	381.01	67.48
24-09-2009	399	409	399	409	5000	363.9	386.17	391.793	380.95	64.59
25-09-2009	407	409	401	409	10000	364.94	385.89	392.373	380.86	64.59
28-09-2009	401	405	395	405	25500	365.74	385.57	392.927	380.76	61.53
29-09-2009	409	409	401	403	14000	366.66	385.23	393.153	380.65	60.00
30-09-2009	405	405	403	405	9500	367.74	384.91	393.34	380.69	61.04
01-10-2009	399	421	399	411	72000	368.9	384.73	393.54	380.63	64.07
02-10-2009	411	419	411	417	87500	370.18	384.73	393.753	380.73	66.85
05-10-2009	415	415	409	413	26500	371.14	384.57	393.913	380.81	63.33
06-10-2009	411	411	407	409	22000	372.26	384.29	394.033	380.87	59.94
07-10-2009	409	417	409	417	104500	373.58	383.97	394.207	380.92	64.09
08-10-2009	413	415	409	411	32500	374.78	383.63	394.407	380.95	59.15
09-10-2009	417	417	409	411	41500	376.02	383.29	394.553	381.12	59.15
12-10-2009	411	411	409	411	36000	377.26	382.95	394.713	381.21	59.15
13-10-2009	409	411	409	409	5500	378.38	382.67	394.793	381.43	57.31
14-10-2009	417	417	411	411	4500	379.58	382.41	394.913	381.66	58.69
15-10-2009	411	417	411	415	15000	380.9	382.19	395.06	381.86	61.38
16-10-2009	411	415	411	415	17000	382.18	381.97	395.207	382.06	61.38
19-10-2009	409	411	409	409	15500	383.34	381.69	395.3	382.405	55.13
20-10-2009	411	411	409	409	31000	384.5	381.49	395.327	382.725	55.13
21-10-2009	409	409	405	409	79000	385.7	381.29	395.433	383.015	55.13
22-10-2009	409	409	407	407	32500	386.82	381.23	395.527	383.43	52.88
23-10-2009	407	409	405	409	5500	388.02	381.11	395.633	383.885	54.86
26-10-2009	405	405	405	405	1500	389.26	381.01	395.713	384.32	50.31
27-10-2009	401	403	395	403	11500	390.46	380.91	395.753	384.745	48.16
28-10-2009	397	397	389	397	44000	391.56	380.75	395.673	385.14	42.32
29-10-2009	393	395	391	395	73000	392.6	380.53	395.66	385.525	40.55
30-10-2009	399	401	393	397	69000	393.68	380.33	395.687	385.92	43.11
02-11-2009	389	397	389	397	102500	394.76	380.15	395.713	386.315	43.11
03-11-2009	397	397	393	397	11500	395.9	379.97	395.66	386.71	43.11
04-11-2009	393	403	393	397	3000	397	379.81	395.607	387.105	43.11
05-11-2009	397	397	393	393	11000	398.02	379.69	395.5	387.48	38.64
06-11-2009	399	405	397	397	23000	399.12	379.61	395.42	387.875	44.80
09-11-2009	397	407	397	407	18500	400.46	379.63	395.353	388.32	56.56
10-11-2009	407	411	407	407	74000	401.8	379.73	395.287	388.765	56.56
11-11-2009	403	403	401	401	20500	403.02	379.77	395.18	389.18	49.26
12-11-2009	403	409	401	403	215500	404.28	379.87	395.087	389.605	51.50
13-11-2009	409	417	407	407	53000	404.28	380.01	395.02	390.05	55.73
16-11-2009	407	411	407	409	111500	404.4	380.29	394.967	390.505	57.71
17-11-2009	409	409	407	409	50500	404.68	380.61	394.913	390.96	57.71
18-11-2009	403	405	403	405	11000	404.84	380.89	394.833	391.395	52.28
19-11-2009	397	409	397	409	26000	405.32	381.21	394.7	391.655	56.67
20-11-2009	401	407	399	407	3500	406	381.51	394.553	392.02	53.99
23-11-2009	399	405	399	405	2500	406.16	381.87	394.473	392.355	51.38
24-11-2009	399	405	397	399	14000	406	382.17	394.3	392.66	44.44
25-11-2009	399	399	397	397	34500	405.76	382.43	394.113	392.955	42.38
26-11-2009	397	409	395	409	22500	405.84	382.83	393.927	393.31	55.64
30-11-2009	399	405	397	401	26000	405.76	383.15	393.687	393.635	47.75
01-12-2009	405	405	401	405	4000	405.88	383.51	393.473	393.99	51.46
02-12-2009	405	405	405	405	4000	406	383.87	393.26	394.415	51.46
03-12-2009	399	401	397	401	12500	405.76	384.31	393.02	394.83	47.55
04-12-2009	397	403	395	403	5500	405.64	384.77	392.66	395.255	49.61
09-12-2009	401	405	399	401	23500	405.48	385.21	392.42	395.65	47.59
10-12-2009	401	407	401	407	2000	405.52	385.63	392.22	396.075	53.68
11-12-2009	409	415	407	411	27000	405.68	386.17	392.047	396.285	57.24
14-12-2009	409	411	403	411	15000	405.8	386.77	391.873	396.455	57.24
15-12-2009	405	405	405	405	500	405.68	387.29	391.713	396.575	50.48
16-12-2009	409	409	409	409	18500	405.52	387.85	391.66	396.695	54.35
17-12-2009	413	413	413	413	500	405.52	388.33	391.553	396.815	57.89
21-12-2009	405	405	401	405	3000	405.44	388.85	391.34	396.885	49.60
22-12-2009	409	409	405	405	3000	405.2	389.39	391.047	396.955	49.60
23-12-2009	403	405	401	405	7000	405.08	389.93	390.78	397.075	49.60
28-12-2009	401	405	401	405	1000	404.96	390.49	390.513	397.155	49.60
29-12-2009	407	409	407	407	14500	404.88	391.07	390.26	397.255	51.92
30-12-2009	409	413	409	413	24500	404.96	391.67	390.1	397.335	58.13
04-01-2010	419	419	413	415	25000	405.04	392.31	389.953	397.445	59.99
05-01-2010	417	417	417	417	1000	405.08	392.99	389.82	397.565	61.81
06-01-2010	423	429	413	423	19500	405.24	393.71	389.727	397.715	66.71
07-01-2010	421	421	411	421	3000	405.48	394.41	389.62	397.845	63.77
08-01-2010	425	437	409	437	67000	406.04	395.27	389.673	398.005	73.74
11-01-2010	437	437	429	429	21000	406.44	396.07	389.673	398.185	64.23
12-01-2010	429	473	429	473	189000	407.76	397.29	390.073	398.585	79.72
13-01-2010	473	566	473	566	561000	410.9	399.46	391.04	399.45	89.79
14-01-2010	576	635	576	578	542500	414.36	401.81	392.127	400.375	90.45
15-01-2010	580	594	532	552	87500	417.34	403.9	393.053	401.15	78.61
18-01-2010	552	560	538	538	46500	420.16	405.86	393.887	401.795	73.07
19-01-2010	538	580	536	562	83000	423.5	408.05	394.853	402.62	76.17
20-01-2010	568	572	556	556	38500	426.68	410.18	395.78	403.435	73.88
21-01-2010	548	556	546	556	16000	429.86	412.31	396.72	404.25	73.88
22-01-2010	552	556	548	556	58500	433.04	414.47	397.66	405.005	73.88
25-01-2010	536	548	536	546	8000	436.02	416.51	398.547	405.71	69.52
26-01-2010	544	544	534	544	30000	439.04	418.53	399.473	406.385	68.65
27-01-2010	544	544	532	540	24000	441.9	420.51	400.373	407.04	66.85
28-01-2010	544	546	536	546	5000	444.68	422.57	401.313	407.685	68.20
29-01-2010	542	542	526	536	4000	447.26	424.53	402.24	408.28	63.55
01-02-2010	536	536	522	524	22000	449.72	426.37	403.087	408.815	58.41
02-02-2010	534	536	526	528	16500	452.22	428.25	403.987	409.37	59.58
03-02-2010	528	538	528	538	17000	454.84	429.56	404.953	409.975	62.44
04-02-2010	538	570	538	544	114000	457.54	430.97	406.04	410.61	64.08
05-02-2010	528	536	528	536	31000	460.08	432.38	407.1	411.205	60.30
08-02-2010	528	528	500	528	30000	462.54	433.69	408.107	411.76	56.70
09-02-2010	512	536	508	536	34000	465.08	435.2	409.167	412.295	59.31
10-02-2010	540	540	524	524	17000	467.42	436.71	410.147	412.77	54.04
11-02-2010	516	526	516	526	5500	469.84	438	411.193	413.315	54.76
12-02-2010	516	530	516	530	4500	472.46	439.23	412.267	413.84	56.24
15-02-2010	530	530	530	530	500	475.12	440.44	413.327	414.365	56.24
16-02-2010	524	530	524	530	3500	477.54	441.69	414.4	414.83	56.24
17-02-2010	532	534	528	532	8500	480.16	442.96	415.487	415.305	57.12
18-02-2010	532	532	526	530	1500	482.66	444.27	416.56	415.77	55.91
19-02-2010	518	528	518	526	3500	485.08	445.54	417.607	416.215	53.48
22-02-2010	522	524	520	524	8000	487.54	446.65	418.72	416.65	52.26
23-02-2010	520	528	520	526	5500	490	447.82	419.847	416.995	53.40
24-02-2010	528	534	522	524	11500	492.46	448.97	420.96	417.43	52.06
25-02-2010	534	534	522	522	18500	494.76	450.14	422.007	417.855	50.68
01-03-2010	518	524	518	524	3500	497.02	451.35	423.12	418.29	52.04
02-03-2010	524	524	524	524	6000	499.28	452.54	424.273	418.725	52.04
03-03-2010	534	534	524	524	16000	501.66	453.67	425.413	419.2	52.04
04-03-2010	524	524	522	524	6500	503.96	454.74	426.553	419.735	52.04
05-03-2010	532	536	524	524	9500	506.18	455.85	427.613	420.21	52.04
08-03-2010	526	530	524	524	2500	508.56	457	428.753	420.645	52.04
09-03-2010	530	530	524	526	24000	510.98	458.09	429.92	421.03	54.03
10-03-2010	520	556	520	552	39000	513.92	459.5	431.26	421.565	70.91
11-03-2010	556	556	536	536	42500	516.54	460.75	432.507	422.02	57.03
12-03-2010	536	544	536	536	9500	519.12	462	433.753	422.475	57.03
15-03-2010	532	536	532	536	1500	521.58	463.27	434.973	422.97	57.03
17-03-2010	536	544	532	544	17000	524.16	464.6	436.26	423.505	61.71
18-03-2010	536	540	532	540	13500	526.62	465.85	437.533	424.02	58.29
19-03-2010	532	542	532	542	22500	529	467.12	438.807	424.545	59.50
22-03-2010	538	538	530	538	1500	531.34	468.41	440.053	425.05	56.01
23-03-2010	524	538	522	532	25500	533.24	469.64	441.26	425.565	51.16
24-03-2010	524	532	524	532	47000	535.3	470.87	442.48	426.08	51.16
25-03-2010	532	536	532	532	22000	536.48	472.12	443.687	426.675	51.16
26-03-2010	540	556	540	552	199000	536.2	473.55	445.04	427.33	64.10
29-03-2010	556	564	556	556	98500	535.76	475.06	446.46	428.035	66.04
30-03-2010	556	560	552	558	81500	535.88	476.61	447.893	428.76	67.00
31-03-2010	560	560	552	554	155500	536.2	478.18	449.307	429.465	63.16
01-04-2010	552	552	550	552	25500	536	479.75	450.7	430.14	61.27
05-04-2010	544	552	544	548	12000	535.84	481.26	452.067	430.795	57.55
06-04-2010	548	552	548	548	6000	535.68	482.77	453.433	431.46	57.55
07-04-2010	550	556	548	550	18500	535.56	484.3	454.833	432.135	58.99
08-04-2010	544	550	544	550	37500	535.64	485.83	456.22	432.82	58.99
09-04-2010	540	550	540	548	18000	535.72	487.38	457.593	433.535	56.76
12-04-2010	548	548	544	548	3500	535.88	488.89	458.967	434.25	56.76
13-04-2010	546	548	544	548	7000	535.92	490.3	460.353	434.965	56.76
14-04-2010	548	548	544	548	20500	536.16	491.71	461.74	435.72	56.76
15-04-2010	546	556	546	554	70000	536.76	493.24	463.167	436.505	62.49
16-04-2010	548	548	546	546	29000	537.12	494.67	464.54	437.27	52.49
19-04-2010	546	546	544	544	6000	537.24	496.04	465.453	438.025	50.33
20-04-2010	544	544	544	544	5000	537.24	497.39	466.393	438.84	50.33
21-04-2010	544	544	540	544	18000	537.4	498.74	467.387	439.675	50.33
22-04-2010	544	552	544	544	19500	537.72	500.13	468.367	440.51	50.33
23-04-2010	542	548	542	544	30500	537.88	501.48	469.427	441.345	50.33
26-04-2010	546	550	544	550	7500	538.4	502.91	470.607	442.21	57.88
27-04-2010	558	558	550	550	14000	538.88	504.36	471.627	443.115	57.88
28-04-2010	550	550	540	546	8500	539.2	505.83	472.553	444	51.79
29-04-2010	544	552	542	550	7000	539.6	507.36	473.493	444.895	56.70
30-04-2010	552	556	548	556	62000	540.12	508.83	474.5	445.83	62.82
03-05-2010	554	554	550	554	3000	540.56	510.36	475.493	446.755	59.78
04-05-2010	554	568	548	560	109000	541.16	511.91	476.567	447.71	65.21
05-05-2010	546	548	516	516	138000	540.96	513.02	477.347	448.445	31.58
06-05-2010	536	538	520	538	120500	541.24	514.39	478.18	449.35	46.45
07-05-2010	516	572	516	572	22000	542.16	516.08	479.267	450.425	60.67
10-05-2010	552	588	552	576	36500	543.2	517.83	480.38	451.52	61.96
11-05-2010	576	576	556	568	10500	544.12	519.44	481.467	452.535	57.90
12-05-2010	576	590	564	578	46000	545.2	521.11	482.633	453.64	61.31
14-05-2010	580	580	570	570	5500	546.12	522.7	483.733	454.735	57.31
17-05-2010	564	572	554	572	117000	547.08	524.37	484.807	455.83	58.04
18-05-2010	572	578	572	578	5500	548.16	526.06	485.88	456.955	60.26
19-05-2010	576	576	560	562	15000	548.92	527.55	486.873	457.94	52.32
20-05-2010	576	576	556	566	27500	549.76	529.16	487.92	459.005	53.95
21-05-2010	552	564	544	564	42500	550.52	530.75	488.9	460.07	52.98
24-05-2010	556	566	556	566	6000	550.8	532.36	489.933	461.145	53.88
25-05-2010	548	556	546	548	23000	551.04	533.79	490.847	462.14	45.45
26-05-2010	560	592	560	592	39500	552.16	535.64	492.053	463.355	61.36
27-05-2010	576	584	564	578	32000	553	537.29	493.18	464.48	55.78
31-05-2010	586	586	582	582	10500	553.76	538.96	494.32	465.635	56.99
02-06-2010	576	580	572	572	28500	554.4	540.51	495.367	466.75	53.10
03-06-2010	580	580	572	580	34500	555.16	542.08	496.467	467.895	55.70
04-06-2010	582	584	580	584	4500	556.08	543.71	497.633	469.06	56.99
07-06-2010	576	584	574	584	11000	557.12	545.18	498.8	470.225	56.99
08-06-2010	584	625	584	594	50500	558.36	546.83	500.033	471.45	60.33
09-06-2010	596	598	596	596	10000	559.64	548.06	501.293	472.675	60.98
10-06-2010	598	604	598	604	4500	560.68	548.44	502.593	473.95	63.56
11-06-2010	596	616	596	616	45000	561.88	548.82	504	475.315	67.08
14-06-2010	604	604	598	598	7500	562.68	549.28	505.3	476.59	58.03
15-06-2010	604	610	600	610	39500	563.8	550	506.72	477.93	61.74
16-06-2010	602	604	600	600	71000	564.76	550.38	508.087	479.215	57.20
17-06-2010	598	602	598	602	6500	565.84	550.84	509.453	480.51	57.87
18-06-2010	602	655	602	643	165500	567.74	551.71	511.093	482.01	68.65
21-06-2010	655	743	655	713	437500	571	553.28	513.2	483.875	78.68
22-06-2010	715	772	715	758	355000	575.16	555.4	515.607	485.955	82.54
23-06-2010	754	754	745	754	117000	579.28	557.5	518.013	488.015	81.13
24-06-2010	751	754	745	745	59000	583.22	559.55	520.333	490.03	77.91
25-06-2010	739	751	739	751	44500	587.28	561.6	522.627	492.085	78.53
28-06-2010	747	751	747	751	20500	591.34	563.75	524.92	494.14	78.53
29-06-2010	743	747	731	735	135500	594.96	565.86	527.147	496.115	72.33
30-06-2010	727	749	723	741	71000	598.86	567.99	529.4	498.12	73.18
01-07-2010	725	731	725	731	4500	602.6	569.92	531.56	499.74	69.34
02-07-2010	735	735	731	731	29500	606.34	571.79	533.707	501.38	69.34
05-07-2010	731	735	731	735	5000	610.16	573.78	535.88	503.08	70.07
06-07-2010	731	758	731	758	13500	614.44	576.08	538.233	504.885	73.91
07-07-2010	758	762	747	747	22000	618.5	578.19	540.487	506.695	69.33
08-07-2010	754	758	753	753	36500	622.56	580.48	542.793	508.595	70.40
09-07-2010	754	768	754	768	34000	626.92	582.9	545.213	510.45	72.96
12-07-2010	753	753	747	747	19000	630.94	585.07	547.533	512.15	64.55
13-07-2010	747	747	745	747	34500	634.88	587.24	549.867	513.84	64.55
14-07-2010	753	754	753	754	38000	638.84	589.48	552.167	515.585	66.06
15-07-2010	751	753	741	743	23500	642.62	591.59	554.447	517.275	61.61
16-07-2010	747	751	745	751	11500	646.44	593.8	556.753	519.035	63.54
19-07-2010	747	749	739	749	3500	651.1	596.03	559.047	520.785	62.69
20-07-2010	749	762	749	758	26000	655.5	598.37	561.427	522.51	64.95
21-07-2010	762	762	754	760	28500	659.26	600.71	563.807	524.265	65.45
22-07-2010	760	762	747	753	13000	662.8	603	566.153	525.985	62.10
23-07-2010	749	754	749	754	13500	666.52	605.32	568.467	527.73	62.40
26-07-2010	754	754	747	754	8000	670.04	607.62	570.753	529.485	62.40
27-07-2010	747	758	747	753	28500	673.7	609.91	573.033	531.225	61.84
28-07-2010	754	754	753	753	39000	677.32	612.2	575.353	532.935	61.84
29-07-2010	751	754	749	754	8000	680.84	614.5	577.653	534.62	62.23
30-07-2010	762	762	754	758	19000	684.76	616.84	579.953	536.345	63.84
02-08-2010	751	754	751	751	22500	688.46	619.11	582.26	538.055	59.11
03-08-2010	749	749	743	749	14500	692.16	621.34	584.553	539.715	57.79
04-08-2010	747	754	747	754	15500	695.92	623.36	586.88	541.43	60.18
05-08-2010	745	754	743	754	73500	700.04	625.54	589.207	543.145	60.18
09-08-2010	753	753	749	749	1000	703.18	627.67	591.487	544.835	56.47
10-08-2010	747	747	743	743	7500	706.48	629.74	593.687	546.505	52.30
11-08-2010	743	747	739	739	3500	709.62	631.69	595.847	548.145	49.67
12-08-2010	739	751	739	751	1000	713.2	633.8	598.073	549.825	56.71
13-08-2010	743	754	739	754	6000	716.68	635.92	600.28	551.52	58.28
16-08-2010	743	747	737	747	6500	719.94	638.01	602.453	553.21	53.41
18-08-2010	747	747	747	747	500	723.2	640.16	604.52	554.9	53.41
19-08-2010	741	751	737	751	38500	726.34	642.35	606.667	556.61	55.85
20-08-2010	749	754	749	754	5500	729.5	644.57	608.54	558.345	57.65
23-08-2010	754	810	754	798	357000	733.38	647.03	610.087	560.29	74.21
24-08-2010	806	806	774	776	177500	736.58	649.23	611.407	562.145	61.30
25-08-2010	784	792	780	784	17000	740.3	651.49	612.953	564.05	63.77
26-08-2010	794	802	788	792	30500	743.94	653.87	614.647	566.025	66.10
27-08-2010	790	794	790	790	49500	747.74	656.25	616.167	568	64.97
30-08-2010	792	802	788	788	15500	751.46	658.65	617.713	569.955	63.80
31-08-2010	786	788	770	786	21500	754.32	661.03	619.247	571.9	62.59
01-09-2010	776	788	776	788	21000	755.82	663.41	620.793	573.855	63.34
02-09-2010	776	824	776	812	126000	756.9	666.03	622.567	575.93	70.89
03-09-2010	818	850	814	844	193000	758.7	668.99	624.567	578.185	77.53
06-09-2010	844	872	842	866	188500	761.12	672.17	626.74	580.53	80.77
07-09-2010	866	872	848	856	113500	763.22	675.25	628.807	582.775	75.44
15-09-2010	848	848	820	830	73500	764.8	678.07	630.767	584.89	63.66
16-09-2010	826	828	826	828	10000	766.66	680.81	632.793	587.025	62.85
17-09-2010	814	826	814	816	48000	768.16	683.51	634.713	589.09	58.06
20-09-2010	816	816	800	808	57000	769.7	686.15	636.513	591.095	55.05
21-09-2010	808	826	804	806	18500	771.2	688.77	638.26	593.08	54.29
22-09-2010	814	814	798	804	19000	772.58	691.37	640.047	595.055	53.50
23-09-2010	798	804	792	804	33500	773.5	693.97	641.887	597.05	53.50
24-09-2010	814	830	806	830	54000	775.16	696.83	643.847	599.155	61.90
27-09-2010	834	864	834	864	123000	777.38	699.97	646.113	601.44	69.62
28-09-2010	866	905	854	872	88500	779.46	703.19	648.42	603.775	71.10
29-09-2010	874	886	866	868	21000	781.88	706.41	650.673	606.12	69.28
30-09-2010	874	876	854	874	55500	784.42	709.65	652.967	608.505	70.50
01-10-2010	874	874	854	864	46500	786.62	712.73	655.193	610.78	65.81
04-10-2010	864	864	856	862	22500	789	715.81	657.393	613.085	64.88
05-10-2010	864	868	854	862	50500	791.22	718.83	659.607	615.37	64.88
06-10-2010	856	866	854	854	66000	793.32	722.21	661.793	617.615	60.88
07-10-2010	854	854	850	854	131500	795.24	725.37	663.993	619.88	60.88
08-10-2010	850	850	842	848	128000	797	728.13	666.14	622.105	57.79
11-10-2010	848	866	848	866	62500	799.26	731.03	668.42	624.43	63.74
12-10-2010	862	866	850	856	18500	801.3	733.91	670.647	626.675	58.78
13-10-2010	866	866	856	860	13000	803.42	736.73	672.887	628.92	60.12
14-10-2010	860	860	844	852	105000	805.4	739.55	675.073	631.125	56.19
15-10-2010	848	860	842	848	41500	807.3	742.31	677.233	633.34	54.28
18-10-2010	844	852	842	852	8500	809.26	745.05	679.42	635.555	55.90
19-10-2010	840	858	840	846	39000	811.02	747.89	681.567	637.72	52.88
20-10-2010	842	848	838	848	64000	812.96	750.71	683.727	639.935	53.78
21-10-2010	850	850	846	850	33500	814.98	753.57	685.887	642.16	54.70
22-10-2010	846	846	820	846	60500	816.82	756.37	687.847	644.365	52.44
25-10-2010	850	858	838	848	34000	818.7	759.37	689.927	646.58	53.48
26-10-2010	834	844	826	844	103000	820.6	761.89	691.98	648.765	51.08
27-10-2010	844	846	834	842	10000	822.58	764.53	694.02	650.91	49.87
28-10-2010	854	854	848	850	11500	824.8	767.21	696.06	653.085	54.50
29-10-2010	850	852	846	852	12000	826.82	770.01	698.14	655.26	55.60
01-11-2010	834	846	834	846	20000	828.66	772.67	700.167	657.375	51.56
02-11-2010	838	993	838	959	352500	832.9	776.42	702.973	660.065	80.41
03-11-2010	959	1150	953	1128	602000	840.52	781.86	706.947	663.52	90.00
04-11-2010	1132	1189	1088	1092	439500	847.34	786.84	710.68	666.835	80.91
05-11-2010	1108	1112	1001	1038	159000	853.02	791.26	714.053	669.66	69.57
08-11-2010	1042	1054	1032	1038	57500	857.82	795.6	717.293	672.02	69.57
09-11-2010	1056	1108	1056	1072	55000	863.74	800.16	720.733	674.49	72.39
10-11-2010	1070	1082	1064	1068	27000	869.42	804.86	724.133	677.07	71.55
11-11-2010	1056	1104	1036	1104	67000	875.66	809.8	727.8	679.9	74.43
12-11-2010	1098	1183	1092	1112	274500	882.1	814.92	731.533	682.65	75.04
15-11-2010	1100	1132	1100	1110	36500	888.54	820	735.28	685.42	74.56
16-11-2010	1106	1110	1088	1098	75500	894.78	824.55	738.947	688.13	71.63
18-11-2010	1096	1100	1076	1096	20500	900.94	828.38	742.587	690.83	71.13
19-11-2010	1080	1104	1076	1104	16500	906.78	831.84	746.28	693.62	71.98
22-11-2010	1110	1128	1100	1118	49000	912.26	835.48	750.08	696.49	73.44
23-11-2010	1118	1120	1098	1112	28500	917.18	839.15	753.84	699.35	71.71
24-11-2010	1104	1104	1092	1094	16000	921.94	842.58	757.48	702.09	66.63
25-11-2010	1112	1114	1108	1114	19000	927.62	846.21	761.253	704.98	69.24
26-11-2010	1114	1114	1092	1112	9000	933.3	849.98	764.973	707.92	68.66
29-11-2010	1112	1112	1096	1096	17000	938.9	853.53	768.64	710.76	64.06
30-11-2010	1096	1096	1072	1092	47000	944.58	857.14	772.293	713.53	62.92
01-12-2010	1092	1094	1092	1092	4500	950.3	860.75	775.947	716.27	62.92
02-12-2010	1106	1112	1096	1102	52500	956.26	864.42	779.667	719.1	64.74
03-12-2010	1102	1104	1096	1104	17000	962.26	867.88	783.4	721.98	65.10
06-12-2010	1122	1122	1112	1112	10000	967.9	871.53	787.187	724.86	66.60
08-12-2010	1112	1112	1100	1110	23500	972.82	875.1	790.92	727.79	65.84
09-12-2010	1112	1132	1112	1130	131500	977.98	878.72	794.787	730.81	69.59
10-12-2010	1132	1162	1130	1154	120500	983.7	882.79	798.84	733.93	73.36
13-12-2010	1164	1165	1150	1156	78000	989.34	886.88	802.88	737.06	73.65
14-12-2010	1156	1156	1146	1146	19000	994.98	890.8	806.813	740.14	69.53
15-12-2010	1146	1146	1122	1134	21000	1000.42	894.71	810.68	743.15	64.84
16-12-2010	1134	1154	1128	1154	47000	1006.26	898.74	814.64	746.27	68.64
17-12-2010	1148	1156	1136	1152	42000	1012.22	902.77	818.88	749.4	67.85
20-12-2010	1136	1136	1124	1132	33000	1017.78	906.51	822.84	752.44	60.37
21-12-2010	1128	1146	1128	1132	63500	1023.46	910.23	826.573	755.47	60.37
22-12-2010	1128	1128	1120	1124	33000	1028.62	913.94	830.227	758.47	57.44
23-12-2010	1124	1128	1120	1120	13000	1033.9	917.6	833.907	761.46	55.97
27-12-2010	1124	1128	1124	1128	7000	1039.26	921.34	837.573	764.48	58.26
28-12-2010	1128	1150	1128	1136	142500	1044.94	925.17	841.347	767.54	60.48
29-12-2010	1128	1152	1128	1148	199500	1050.94	929.12	845.187	770.66	63.60
30-12-2010	1114	1122	1108	1118	28500	1056.26	932.76	848.787	773.63	52.45
03-01-2011	1118	1118	1098	1112	6500	1061.58	936.3	852.453	776.57	50.54
04-01-2011	1122	1122	1102	1104	12000	1066.7	939.83	856.04	779.47	48.02
05-01-2011	1100	1100	1092	1100	20500	1071.7	943.34	859.613	782.34	46.77
06-01-2011	1092	1100	1092	1096	17500	1076.7	946.76	863.147	785.06	45.50
07-01-2011	1094	1094	1078	1092	22500	1081.58	950.14	866.773	787.84	44.20
10-01-2011	1074	1082	1060	1066	19000	1086.02	953.31	869.933	790.49	36.83
11-01-2011	1054	1078	1028	1060	58000	1090.38	956.48	873.147	793.11	35.37
12-01-2011	1040	1070	1040	1068	11500	1094.74	959.77	876.387	795.73	38.86
13-01-2011	1064	1064	1046	1060	35500	1098.9	962.86	879.64	798.33	36.72
14-01-2011	1046	1052	1042	1052	11500	1103.02	965.84	882.787	800.88	34.67
17-01-2011	1040	1052	1040	1052	3500	1104.88	968.89	885.907	803.45	34.67
18-01-2011	1052	1052	1046	1052	2000	1103.36	971.94	889.027	806.05	34.67
19-01-2011	1032	1052	1032	1040	29000	1102.32	974.83	892	808.59	31.39
20-01-2011	1040	1040	1023	1032	21500	1102.2	977.61	894.907	811.09	29.39
21-01-2011	1025	1032	1001	1032	31000	1102.08	979.95	897.76	813.49	29.39
24-01-2011	1028	1028	1019	1028	1500	1101.2	982.47	900.507	815.85	28.34
25-01-2011	1015	1030	1015	1028	13000	1100.4	984.91	903.373	818.2	28.34
26-01-2011	1021	1021	1009	1009	25500	1098.5	987.08	906.033	820.475	23.69
27-01-2011	1009	1013	1009	1011	15500	1096.48	989.29	908.773	822.77	25.08
28-01-2011	1009	1017	1009	1017	6500	1094.62	991.58	911.54	825.115	29.26
31-01-2011	1003	1021	1003	1013	12500	1092.92	993.85	914.007	827.44	28.13
01-02-2011	1001	1007	991	1007	89500	1091.14	996.04	915.967	829.725	26.49
02-02-2011	1013	1019	997	1019	4500	1089.44	998.11	917.707	832.07	34.71
04-02-2011	1009	1017	1005	1017	4000	1087.42	999.84	919.46	834.415	34.03
07-02-2011	1001	1017	993	1015	9000	1085.48	1001.33	921.26	836.75	33.32
08-02-2011	1003	1013	1001	1013	4000	1083.86	1002.9	923.007	839.075	32.59
09-02-2011	1013	1013	1003	1013	16500	1081.84	1004.73	924.753	841.4	32.59
10-02-2011	1013	1013	989	1007	7500	1079.74	1006.52	926.567	843.665	30.29
11-02-2011	993	1003	985	1003	8000	1077.88	1008.39	928.313	845.95	28.83
14-02-2011	993	1021	993	1021	5000	1076.46	1010.52	930.247	848.335	42.33
16-02-2011	1017	1017	993	1005	28000	1074.72	1012.51	932.073	850.64	35.82
17-02-2011	997	1013	989	1003	4000	1072.74	1014.5	933.86	852.935	35.10
18-02-2011	1003	1011	1001	1011	8500	1070.88	1016.57	935.547	855.27	40.31
21-02-2011	1011	1025	1011	1025	6500	1069.14	1018.52	937.4	857.675	48.15
22-02-2011	1021	1021	1007	1021	2500	1067.36	1020.09	939.187	860.03	46.28
23-02-2011	1021	1023	1005	1023	4500	1065.22	1021.6	940.887	862.395	47.38
24-02-2011	1005	1013	1005	1009	5500	1062.32	1023.01	942.633	864.71	41.04
25-02-2011	999	1023	999	1023	4000	1059.66	1024.5	944.473	867.075	48.47
28-02-2011	1023	1023	1005	1021	3500	1057.16	1026.07	946.253	869.4	47.55
01-03-2011	1009	1009	1005	1009	2500	1054.66	1027.54	948.027	871.675	42.35
02-03-2011	1009	1009	1009	1009	500	1051.76	1029.01	949.747	873.92	42.35
03-03-2011	1011	1011	1007	1007	3000	1048.86	1030.54	951.467	876.375	41.47
04-03-2011	1011	1011	997	1009	8000	1046.4	1032.09	953.14	878.73	42.75
07-03-2011	1009	1011	1009	1011	5000	1043.98	1033.72	954.813	880.925	44.06
08-03-2011	1011	1013	1009	1009	43000	1041.68	1035.15	956.52	883.09	43.00
09-03-2011	1013	1013	1009	1009	15500	1039.46	1036.68	958.22	885.295	43.00
10-03-2011	1007	1007	1007	1007	500	1037.04	1038.15	959.907	887.44	41.83
11-03-2011	997	999	995	997	7500	1034.26	1039.6	961.533	889.575	36.48
14-03-2011	1007	1007	1007	1007	500	1031.44	1041.19	963.227	891.75	44.17
15-03-2011	993	1007	989	1007	5500	1029.22	1042.74	964.913	893.895	44.17
16-03-2011	1009	1013	1009	1013	1000	1027.24	1044.41	966.613	896.15	48.50
17-03-2011	1007	1009	995	1009	4000	1025.34	1046.02	968.333	898.365	45.94
18-03-2011	1011	1032	1011	1030	18500	1023.94	1047.82	970.207	900.695	58.37
21-03-2011	1032	1040	1030	1030	22000	1022.62	1049.66	972.047	903.015	58.37
22-03-2011	1032	1034	1030	1030	6500	1021.38	1051.48	973.887	905.425	58.37
23-03-2011	1036	1052	1017	1052	19500	1021.1	1053.56	975.907	907.725	68.00
24-03-2011	1048	1048	1040	1048	7500	1020.86	1055.62	977.94	910.075	65.05
25-03-2011	1032	1048	1032	1048	9000	1020.46	1057.6	980	912.405	65.05
28-03-2011	1034	1044	1034	1036	2000	1019.98	1059.44	981.9	914.725	56.53
29-03-2011	1028	1028	1027	1028	1500	1019.5	1061.26	983.727	916.965	51.67
30-03-2011	1025	1036	1025	1036	5000	1019.18	1062.03	985.653	919.225	55.77
31-03-2011	1032	1040	1032	1040	23000	1018.94	1061.15	987.607	921.505	57.70
01-04-2011	1040	1066	1040	1052	30000	1019.18	1060.75	989.613	923.795	62.92
04-04-2011	1050	1221	1050	1221	229000	1022.96	1062.58	992.727	926.92	87.10
05-04-2011	1217	1217	1130	1134	214000	1025	1063.54	994.967	929.57	63.97
06-04-2011	1136	1144	1104	1136	62500	1027.16	1064.18	997.367	932.17	64.21
07-04-2011	1134	1134	1114	1124	29000	1029.08	1064.74	999.633	934.8	61.61
08-04-2011	1122	1124	1122	1122	9500	1031.34	1064.92	1001.833	937.36	61.17
11-04-2011	1128	1165	1126	1126	46000	1033.64	1065.06	1004.073	939.99	61.76
12-04-2011	1130	1150	1126	1128	24500	1035.86	1065.24	1006.34	942.62	62.07
13-04-2011	1116	1118	1116	1118	1000	1037.96	1065.44	1008.553	944.995	59.46
14-04-2011	1122	1126	1122	1126	6000	1040.34	1065.74	1010.807	947.06	60.88
15-04-2011	1112	1126	1112	1126	16500	1042.48	1065.96	1012.9	948.9	60.88
18-04-2011	1112	1112	1092	1112	31000	1044.38	1065.9	1014.687	950.69	56.83
19-04-2011	1112	1112	1092	1112	6500	1046.32	1065.9	1016.327	952.525	56.83
20-04-2011	1094	1112	1086	1112	23000	1048.3	1066.08	1018.033	954.33	56.83
21-04-2011	1108	1112	1106	1112	6000	1050.28	1066.06	1019.913	956.135	56.83
25-04-2011	1110	1112	1104	1112	24000	1052.38	1066.06	1021.807	958.02	56.83
26-04-2011	1110	1112	1096	1112	4500	1054.56	1066.22	1023.78	959.875	56.83
27-04-2011	1110	1112	1108	1112	16000	1056.38	1066.42	1025.807	961.78	56.83
28-04-2011	1110	1112	1108	1112	6500	1058.52	1066.62	1027.847	963.685	56.83
29-04-2011	1100	1112	1100	1112	37000	1060.7	1066.72	1029.9	965.57	56.83
02-05-2011	1102	1120	1102	1112	64000	1062.72	1066.8	1031.953	967.34	56.83
03-05-2011	1106	1110	1104	1110	18500	1064.42	1066.78	1033.82	969.155	55.73
04-05-2011	1106	1108	1104	1108	21500	1066.16	1066.76	1035.447	970.93	54.58
05-05-2011	1110	1110	1104	1104	11500	1067.78	1066.5	1036.993	972.61	52.26
06-05-2011	1110	1110	1104	1104	1000	1069.68	1066	1038.567	974.395	52.26
09-05-2011	1104	1112	1102	1102	17000	1071.26	1065.46	1040.087	976.17	51.01
10-05-2011	1100	1106	1100	1106	8000	1072.96	1065.06	1041.7	977.93	53.42
11-05-2011	1104	1108	1096	1108	13000	1074.94	1064.8	1043.34	979.755	54.62
12-05-2011	1100	1108	1094	1108	13000	1076.92	1064.34	1044.98	981.54	54.62
13-05-2011	1108	1122	1104	1112	49000	1079.02	1063.94	1046.7	983.355	57.18
16-05-2011	1092	1110	1092	1110	24500	1081.04	1063.72	1048.407	985.115	55.49
18-05-2011	1108	1112	1094	1112	36000	1083.06	1063.52	1050.167	986.875	56.87
19-05-2011	1116	1152	1112	1140	82500	1085.68	1063.68	1051.993	988.81	70.55
20-05-2011	1152	1160	1132	1144	101000	1088.38	1063.92	1053.913	990.76	71.92
23-05-2011	1136	1140	1128	1132	60000	1090.88	1063.96	1055.727	992.65	62.52
24-05-2011	1132	1152	1128	1136	55500	1093.66	1063.96	1057.62	994.565	64.20
25-05-2011	1140	1148	1136	1136	15500	1096.24	1063.84	1059.54	996.48	64.20
26-05-2011	1142	1146	1140	1144	15500	1098.98	1064.1	1061.487	998.43	67.57
27-05-2011	1142	1152	1136	1152	22500	1101.76	1064.5	1063.527	1000.4	70.55
30-05-2011	1132	1148	1132	1148	9500	1104.54	1064.94	1065.527	1002.385	67.22
31-05-2011	1148	1150	1144	1150	39000	1106.94	1065.44	1067.527	1004.39	68.04
01-06-2011	1148	1158	1148	1158	27500	1109.5	1066.06	1069.607	1006.41	71.12
03-06-2011	1158	1160	1148	1152	24000	1111.94	1066.66	1071.633	1008.4	65.98
06-06-2011	1148	1152	1146	1152	14500	1113.94	1067.52	1073.687	1010.415	65.98
07-06-2011	1150	1158	1150	1156	20000	1116.1	1068.48	1075.78	1012.48	67.78
08-06-2011	1160	1169	1154	1167	37000	1118.48	1069.47	1077.893	1014.62	72.15
09-06-2011	1167	1167	1152	1156	29500	1120.88	1070.43	1079.92	1016.645	62.96
10-06-2011	1160	1164	1156	1160	65500	1123.52	1071.51	1082.013	1018.675	64.72
13-06-2011	1104	1124	1098	1122	45000	1125.24	1072.21	1083.1	1020.55	43.55
14-06-2011	1116	1122	1112	1122	5000	1126.88	1072.91	1083.06	1022.425	43.55
15-06-2011	1126	1126	1112	1116	15500	1128.16	1073.67	1083.22	1024.25	41.09
16-06-2011	1108	1114	1106	1114	17500	1126.02	1074.49	1083.727	1026.05	40.27
17-06-2011	1108	1112	1108	1110	10500	1125.54	1075.27	1084.207	1027.61	38.62
20-06-2011	1108	1112	1104	1112	9500	1125.06	1076.11	1084.473	1029.29	39.94
21-06-2011	1112	1112	1108	1112	8000	1124.82	1076.95	1084.767	1030.93	39.94
22-06-2011	1116	1116	1108	1114	16000	1124.66	1078	1084.833	1032.54	41.41
23-06-2011	1114	1118	1110	1118	17000	1124.5	1079.07	1084.873	1034.18	44.35
24-06-2011	1116	1120	1116	1120	6000	1124.34	1080.1	1084.94	1035.84	45.81
27-06-2011	1120	1120	1112	1112	3500	1124.22	1081.09	1085.033	1037.47	41.15
28-06-2011	1126	1126	1124	1124	10500	1124.18	1082.26	1085.22	1039.15	49.45
30-06-2011	1124	1146	1124	1136	25500	1124.38	1083.43	1085.433	1040.77	56.12
01-07-2011	1128	1152	1128	1152	58500	1125.18	1084.78	1085.66	1042.31	63.10
04-07-2011	1132	1140	1132	1140	45000	1125.74	1086.03	1085.847	1043.68	55.91
05-07-2011	1136	1144	1132	1144	2000	1126.38	1087.34	1086.18	1045.12	57.64
06-07-2011	1136	1140	1132	1140	28000	1126.94	1088.61	1086.353	1046.67	55.30
07-07-2011	1134	1142	1132	1142	30000	1127.54	1089.96	1086.553	1048.24	56.26
08-07-2011	1138	1164	1138	1156	214500	1128.42	1091.49	1086.953	1049.94	62.33
11-07-2011	1156	1164	1154	1160	25000	1129.38	1092.88	1087.407	1051.7	63.88
12-07-2011	1152	1152	1142	1152	12000	1130.18	1094.35	1087.807	1053.43	58.70
13-07-2011	1160	1164	1144	1164	25000	1131.22	1095.96	1088.22	1055.23	63.48
14-07-2011	1169	1171	1167	1167	17500	1132.32	1097.52	1088.64	1057.045	64.59
15-07-2011	1179	1197	1179	1197	66000	1134.06	1099.24	1089.207	1058.88	73.29
18-07-2011	1197	1197	1171	1191	25500	1135.72	1100.94	1089.747	1060.515	69.60
19-07-2011	1171	1195	1171	1193	7500	1137.5	1102.64	1090.167	1062.12	70.14
20-07-2011	1191	1197	1189	1195	65000	1139.32	1104.5	1090.44	1063.755	70.70
21-07-2011	1203	1203	1189	1203	21500	1141.34	1106.3	1090.753	1065.4	72.89
22-07-2011	1215	1271	1215	1231	21000	1143.84	1108.4	1091.32	1067.235	78.84
25-07-2011	1215	1231	1203	1231	14500	1146.3	1110.62	1091.967	1069.08	78.84
26-07-2011	1221	1227	1215	1227	32500	1148.68	1112.8	1092.453	1070.905	76.07
27-07-2011	1239	1241	1227	1239	21000	1151.22	1115.12	1093.033	1072.83	78.51
28-07-2011	1243	1243	1231	1241	12000	1153.84	1117.44	1093.76	1074.765	78.90
29-07-2011	1243	1271	1243	1271	40500	1157.02	1120.04	1094.687	1076.88	83.64
01-08-2011	1271	1279	1271	1279	17000	1159.8	1122.74	1095.72	1078.945	84.63
02-08-2011	1279	1291	1271	1275	34000	1162.42	1125.4	1096.753	1081.04	81.96
03-08-2011	1269	1271	1251	1269	11500	1165.16	1128.02	1097.693	1083.085	77.97
04-08-2011	1271	1302	1251	1293	34500	1168.3	1130.98	1098.74	1085.29	81.79
05-08-2011	1231	1261	1229	1251	33500	1170.6	1133.42	1099.427	1087.305	61.67
08-08-2011	1231	1235	1221	1235	38000	1172.42	1135.7	1100.207	1089.22	56.01
09-08-2011	1231	1235	1171	1229	60500	1173.96	1137.86	1100.987	1091.135	54.01
10-08-2011	1211	1251	1211	1251	53500	1176.02	1140.28	1101.967	1093.15	59.70
11-08-2011	1247	1259	1231	1251	16500	1178.04	1142.49	1102.973	1095.155	59.70
12-08-2011	1267	1267	1243	1243	7500	1179.74	1144.62	1103.953	1097.14	56.74
15-08-2011	1247	1261	1235	1247	10000	1181.64	1146.79	1104.987	1099.135	57.86
16-08-2011	1259	1259	1231	1247	4500	1183.54	1148.74	1106.193	1101.15	57.86
18-08-2011	1263	1263	1247	1247	20000	1185.36	1150.73	1107.44	1103.175	57.86
19-08-2011	1239	1243	1227	1235	24000	1186.72	1152.6	1108.553	1105.1	52.73
22-08-2011	1227	1235	1219	1235	6500	1188.3	1154.59	1109.72	1107.015	52.73
23-08-2011	1227	1227	1227	1227	12500	1189.64	1156.58	1110.887	1108.92	49.35
24-08-2011	1229	1229	1229	1229	11000	1191.78	1158.51	1112.067	1110.27	50.21
25-08-2011	1229	1229	1225	1229	17000	1193.92	1160.4	1113.247	1110.775	50.21
26-08-2011	1229	1231	1225	1231	6500	1196.22	1162.19	1114.52	1111.47	51.17
05-09-2011	1239	1259	1239	1251	12500	1198.96	1162.49	1115.98	1112.535	59.58
06-09-2011	1263	1263	1255	1255	1000	1201.86	1163.7	1117.467	1113.62	61.02
07-09-2011	1255	1271	1255	1271	8500	1205.04	1165.05	1119.087	1114.615	66.23
08-09-2011	1259	1304	1259	1302	17000	1208.84	1166.83	1120.913	1115.785	73.59
09-09-2011	1301	1306	1291	1304	8000	1212.64	1168.65	1122.88	1116.785	73.98
12-09-2011	1255	1281	1255	1281	14500	1215.9	1170.2	1124.68	1117.63	62.45
13-09-2011	1291	1291	1263	1281	8000	1219.12	1171.73	1126.44	1118.485	62.45
14-09-2011	1259	1271	1259	1271	6000	1222.3	1173.26	1128.16	1119.35	57.90
15-09-2011	1267	1267	1251	1259	16500	1225	1174.59	1129.84	1120.165	52.91
16-09-2011	1251	1267	1249	1267	1500	1227.62	1176	1131.493	1120.98	55.65
19-09-2011	1253	1259	1251	1259	5000	1229.76	1177.47	1133.107	1121.685	52.37
21-09-2011	1263	1263	1259	1259	3000	1232.14	1178.94	1134.733	1122.42	52.37
22-09-2011	1251	1257	1132	1132	38500	1231.9	1179.14	1135.527	1122.61	25.11
23-09-2011	1171	1191	1152	1181	10500	1232.72	1179.83	1136.647	1122.945	38.43
26-09-2011	1171	1171	1132	1150	16000	1232.88	1180.21	1137.6	1123.135	34.27
27-09-2011	1183	1195	1175	1195	40000	1233.66	1181.04	1138.88	1123.63	43.77
28-09-2011	1160	1187	1160	1187	21000	1234.2	1181.79	1139.987	1124.105	42.59
29-09-2011	1191	1191	1191	1191	3000	1234.98	1182.58	1141.227	1124.6	43.42
30-09-2011	1191	1199	1191	1195	7500	1235.6	1183.41	1142.507	1125.065	44.27
03-10-2011	1171	1179	1156	1173	19500	1235.72	1184.02	1143.587	1125.41	40.63
04-10-2011	1167	1173	1152	1160	19500	1234.98	1184.52	1144.487	1125.65	38.60
05-10-2011	1167	1171	1167	1167	26000	1234.5	1185.11	1145.46	1125.935	40.33
06-10-2011	1181	1191	1171	1191	20500	1234.46	1185.98	1146.58	1126.24	45.93
07-10-2011	1227	1227	1195	1195	7000	1234.46	1186.89	1147.82	1126.445	46.83
11-10-2011	1217	1217	1197	1217	6500	1234.74	1188.04	1149.113	1126.75	51.58
12-10-2011	1215	1219	1215	1219	6000	1234.5	1189.17	1150.433	1127.115	52.00
13-10-2011	1227	1229	1219	1229	2500	1234.46	1190.38	1151.9	1127.59	54.14
14-10-2011	1213	1221	1199	1221	7000	1234.34	1191.51	1153.313	1127.925	52.14
17-10-2011	1231	1235	1231	1231	6000	1234.18	1192.7	1154.807	1128.32	54.41
18-10-2011	1219	1227	1219	1227	1500	1233.9	1193.87	1156.26	1128.795	53.32
19-10-2011	1231	1237	1231	1237	8000	1233.22	1195.12	1157.767	1129.32	55.71
20-10-2011	1231	1231	1225	1231	20500	1232.26	1196.03	1159.247	1129.855	53.93
21-10-2011	1241	1259	1237	1243	67500	1231.62	1197.02	1160.807	1130.47	56.90
24-10-2011	1261	1261	1237	1251	9000	1231.26	1198.21	1162.433	1131.085	58.81
25-10-2011	1231	1259	1231	1251	16500	1230.42	1199.36	1164.127	1131.66	58.81
26-10-2011	1243	1251	1243	1251	12500	1230.42	1200.51	1165.753	1132.175	58.81
27-10-2011	1259	1269	1259	1269	22000	1231.1	1201.76	1167.5	1132.93	63.37
28-10-2011	1271	1271	1251	1263	18000	1231.78	1202.87	1169.167	1133.685	60.95
31-10-2011	1251	1257	1251	1257	8000	1231.9	1203.96	1170.82	1134.45	58.54
01-11-2011	1251	1265	1251	1253	19000	1231.94	1204.99	1172.307	1135.215	56.92
02-11-2011	1255	1267	1255	1267	5000	1232.42	1206.08	1173.887	1136.07	60.98
03-11-2011	1251	1269	1251	1265	5000	1232.78	1207.21	1175.453	1136.935	60.11
04-11-2011	1269	1281	1269	1281	62000	1233.46	1208.5	1176.98	1138.01	64.48
07-11-2011	1263	1285	1263	1283	13000	1234.18	1209.77	1178.547	1139.125	65.00
08-11-2011	1289	1289	1279	1279	4500	1235.06	1210.89	1180.087	1140.18	63.02
09-11-2011	1281	1293	1281	1293	13500	1236.22	1212.26	1181.8	1141.345	66.82
10-11-2011	1283	1283	1273	1279	5500	1237.26	1213.45	1183.473	1142.48	60.17
14-11-2011	1291	1301	1285	1301	15500	1238.7	1215.24	1185.24	1143.725	65.91
15-11-2011	1301	1386	1301	1352	37500	1241.16	1217.54	1187.32	1145.225	74.94
16-11-2011	1370	1370	1338	1338	4000	1243.3	1219.76	1189.227	1146.715	69.50
17-11-2011	1346	1386	1346	1386	52500	1246	1222.48	1190.327	1148.485	75.94
18-11-2011	1386	1418	1374	1418	36000	1249.26	1225.56	1192.22	1150.415	79.11
21-11-2011	1418	1569	1418	1469	58000	1253.22	1229.13	1194.44	1152.62	82.96
22-11-2011	1465	1529	1461	1525	56000	1257.68	1233.26	1197.113	1155.105	86.01
23-11-2011	1509	1525	1471	1489	89500	1261.38	1237.01	1199.56	1157.505	76.53
24-11-2011	1400	1489	1400	1473	76000	1265.22	1240.56	1201.873	1159.815	72.69
25-11-2011	1471	1489	1469	1487	36000	1269.34	1244.23	1204.267	1162.165	73.92
28-11-2011	1489	1499	1469	1489	20000	1273.7	1248	1206.74	1164.545	74.10
29-11-2011	1489	1553	1489	1553	81000	1279.58	1252.29	1209.587	1167.275	79.07
30-11-2011	1549	1569	1549	1549	20500	1285.22	1256.42	1212.407	1169.925	78.07
01-12-2011	1549	1575	1549	1557	31500	1291.18	1260.47	1215.373	1172.625	78.65
02-12-2011	1555	1561	1555	1561	4500	1297.22	1264.68	1218.367	1175.355	78.96
05-12-2011	1559	1559	1533	1549	13500	1305.56	1268.73	1221.28	1178.035	75.49
06-12-2011	1529	1551	1489	1541	37500	1312.76	1272.74	1224.14	1180.675	73.19
07-12-2011	1549	1549	1541	1543	8500	1320.62	1276.75	1227.013	1183.355	73.41
08-12-2011	1529	1539	1525	1539	5000	1327.5	1280.58	1229.86	1186.035	72.14
09-12-2011	1539	1539	1539	1539	5000	1334.54	1284.37	1232.707	1188.625	72.14
12-12-2011	1545	1545	1509	1537	14500	1341.46	1288.22	1235.54	1191.285	71.43
13-12-2011	1543	1551	1543	1547	23000	1348.5	1292.05	1238.44	1194.005	72.87
14-12-2011	1547	1547	1519	1543	4000	1355.9	1295.81	1241.313	1196.665	71.32
15-12-2011	1523	1541	1523	1537	6500	1363.44	1299.21	1244.16	1199.225	68.94
16-12-2011	1531	1531	1523	1531	21500	1370.72	1302.61	1246.98	1201.775	66.55
19-12-2011	1519	1533	1519	1533	4000	1377.56	1306.01	1249.84	1204.325	66.97
20-12-2011	1517	1529	1513	1529	5000	1384.24	1309.35	1252.673	1206.925	65.24
21-12-2011	1529	1529	1525	1529	15500	1390.48	1312.61	1255.52	1209.455	65.24
22-12-2011	1531	1537	1529	1529	35500	1396.68	1315.59	1258.34	1211.995	65.24
23-12-2011	1529	1529	1525	1529	5500	1402.68	1318.57	1261.147	1214.595	65.24
27-12-2011	1529	1529	1529	1529	2000	1408.84	1321.59	1263.953	1217.195	65.24
28-12-2011	1529	1529	1529	1529	2000	1414.8	1324.49	1266.733	1219.805	65.24
29-12-2011	1529	1535	1529	1535	2000	1420.96	1327.43	1269.567	1222.435	67.22
30-12-2011	1529	1549	1529	1549	3000	1427.2	1330.21	1272.48	1225.125	71.32
02-01-2012	1549	1549	1549	1549	3000	1433.56	1332.91	1275.207	1227.825	71.32
03-01-2012	1535	1549	1533	1549	5000	1439.68	1335.65	1277.907	1230.525	71.32
04-01-2012	1549	1580	1549	1580	10000	1446.26	1338.76	1280.893	1233.39	78.69
05-01-2012	1580	1600	1569	1588	16000	1453	1341.71	1283.907	1236.345	80.11
06-01-2012	1561	1584	1549	1571	20500	1459.4	1344.91	1286.807	1239.165	69.51
09-01-2012	1576	1586	1576	1586	12000	1465.74	1348.42	1289.753	1242.06	72.91
10-01-2012	1588	1598	1586	1598	9500	1472.44	1352.11	1292.727	1244.985	75.29
11-01-2012	1608	1747	1608	1660	64000	1480.5	1356.2	1296.14	1248.24	83.40
12-01-2012	1640	1684	1640	1676	43000	1488.96	1360.45	1299.647	1251.47	84.79
13-01-2012	1676	1694	1676	1682	5000	1497.26	1364.84	1303.14	1254.73	85.28
16-01-2012	1668	1676	1658	1668	27000	1505.32	1369.05	1306.58	1257.92	78.82
17-01-2012	1668	1680	1652	1668	6000	1513.06	1373.26	1310.02	1261	78.82
18-01-2012	1642	1668	1628	1668	6500	1520.76	1377.47	1313.433	1264.1	78.82
19-01-2012	1668	1680	1668	1678	9000	1528.74	1381.9	1316.84	1267.25	80.16
20-01-2012	1682	1684	1648	1672	6500	1536.32	1386.27	1320.28	1270.43	77.01
24-01-2012	1678	1708	1678	1688	27000	1544.5	1390.88	1323.8	1273.73	79.34
25-01-2012	1688	1696	1688	1688	4000	1552.24	1395.47	1327.573	1276.99	79.34
26-01-2012	1672	1708	1672	1708	3000	1559.36	1400.26	1331.48	1280.33	81.99
27-01-2012	1700	1706	1692	1706	7500	1566.72	1405.01	1335.413	1283.6	80.87
30-01-2012	1660	1684	1656	1684	12500	1572.68	1409.34	1339.213	1285.915	69.63
31-01-2012	1668	1688	1664	1688	13000	1578.08	1413.67	1343.067	1288.685	70.44
01-02-2012	1692	1700	1692	1700	2000	1582.7	1417.96	1346.987	1291.505	72.77
02-02-2012	1712	1747	1712	1747	8000	1587.14	1422.41	1351.22	1294.62	79.56
03-02-2012	1747	1787	1737	1787	24000	1593.1	1427.24	1355.707	1297.945	83.37
06-02-2012	1787	1878	1787	1847	34000	1600.58	1432.9	1360.567	1301.55	87.21
07-02-2012	1847	1866	1847	1856	8000	1607.96	1438.65	1365.473	1305.19	87.67
08-02-2012	1839	1856	1829	1856	33000	1615.3	1444.5	1370.433	1308.88	87.67
09-02-2012	1839	1850	1835	1850	3500	1621.24	1450.41	1375.273	1312.5	85.30
10-02-2012	1858	1858	1835	1847	16500	1627.2	1456.21	1380.013	1316.105	84.07
13-02-2012	1886	1886	1886	1886	500	1633.78	1462.48	1384.907	1319.975	86.74
14-02-2012	1886	1886	1878	1878	6000	1640.12	1468.67	1389.827	1323.805	83.65
15-02-2012	1878	1902	1878	1902	5500	1647.18	1476.37	1394.88	1327.755	85.34
16-02-2012	1886	1902	1882	1902	71000	1654.4	1483.58	1399.96	1331.705	85.34
17-02-2012	1904	1904	1894	1894	22000	1661.42	1491.02	1404.973	1335.615	82.06
20-02-2012	1894	1896	1890	1894	13500	1668.52	1498.01	1409.893	1339.525	82.06
21-02-2012	1894	1904	1894	1894	15500	1675.62	1505.08	1414.787	1343.435	82.06
22-02-2012	1902	1938	1894	1938	26000	1683.64	1512.55	1420.027	1347.565	85.80
23-02-2012	1938	2152	1938	2105	96500	1694.8	1521.65	1426.3	1352.53	92.34
24-02-2012	2124	2144	2103	2105	123500	1706.04	1530.97	1432.553	1357.495	92.34
27-02-2012	2105	2128	2065	2067	37000	1716.64	1540.04	1438.353	1362.28	82.34
28-02-2012	2085	2099	2085	2099	3000	1728	1549.36	1444.407	1367.235	83.92
29-02-2012	2099	2115	2099	2105	73000	1739.44	1558.5	1450.487	1372.24	84.20
02-03-2012	2097	2105	2089	2105	8500	1750.96	1567.6	1456.553	1377.245	84.20
05-03-2012	2111	2111	2097	2097	6000	1762.32	1576.4	1462.513	1382.22	81.95
06-03-2012	2101	2111	2089	2099	28000	1773.72	1585.2	1468.3	1387.185	82.08
07-03-2012	2079	2105	2079	2103	26000	1785.2	1593.94	1474.113	1392.16	82.35
08-03-2012	2087	2124	2085	2124	3000	1797.1	1602.97	1480.093	1397.24	83.75
09-03-2012	2124	2124	2103	2109	13000	1808.7	1611.75	1485.893	1402.225	78.95
12-03-2012	2103	2103	2101	2101	2000	1820.02	1620.49	1491.627	1407.18	76.44
13-03-2012	2085	2097	2085	2097	6500	1830.98	1629.09	1497.133	1412.105	75.16
14-03-2012	2093	2099	2089	2099	11000	1841.98	1637.77	1502.6	1416.9	75.38
15-03-2012	2085	2099	2085	2099	43000	1852.98	1646.33	1508.093	1421.675	75.38
16-03-2012	2144	2144	2087	2091	33000	1863.2	1654.73	1513.573	1426.47	72.36
19-03-2012	2144	2144	2105	2105	12000	1873.54	1663.27	1518.987	1431.315	74.30
20-03-2012	2105	2105	2085	2103	8500	1884.18	1671.79	1524.667	1436.15	73.51
21-03-2012	2085	2101	2081	2097	14500	1894.4	1680.07	1530.413	1440.915	71.06
22-03-2012	2085	2099	2085	2095	32000	1904.34	1688.39	1536.187	1445.63	70.22
26-03-2012	2065	2091	2065	2091	17500	1912.96	1696.73	1541.787	1450.345	68.47
27-03-2012	2089	2091	2085	2091	16000	1921.26	1705.11	1547.387	1455.05	68.47
28-03-2012	2093	2097	2091	2095	19500	1929.52	1713.39	1553.067	1459.735	69.36
29-03-2012	2075	2101	2075	2101	2000	1938.18	1721.75	1558.76	1464.48	70.68
30-03-2012	2105	2113	2105	2113	4000	1947.08	1730.07	1564.533	1469.285	73.18
02-04-2012	2105	2142	2105	2124	10000	1956.2	1738.48	1570.38	1474.125	75.26
03-04-2012	2124	2152	2124	2146	14000	1965.56	1747.15	1576.453	1479.02	78.81
04-04-2012	2146	2152	2146	2152	23000	1975.16	1755.74	1582.567	1484	79.66
05-04-2012	2152	2156	2152	2156	6500	1984.52	1764.51	1588.76	1488.98	80.24
09-04-2012	2136	2152	2136	2152	9500	1993.8	1773.02	1594.913	1494.13	77.87
10-04-2012	2156	2172	2154	2156	8500	2002.76	1781.06	1601.093	1499.3	78.55
11-04-2012	2136	2156	2124	2140	7000	2011.44	1789.08	1607.153	1504.42	69.37
12-04-2012	2144	2144	2124	2144	17000	2020.64	1796.66	1613.107	1509.57	70.30
13-04-2012	2154	2154	2128	2150	10500	2029.88	1803.98	1619.073	1514.77	71.70
16-04-2012	2154	2154	2152	2152	12500	2038.92	1810.81	1624.947	1519.97	72.17
17-04-2012	2152	2152	2144	2144	1000	2046.86	1817	1630.56	1525.13	67.36
18-04-2012	2146	2158	2144	2158	13500	2054.28	1823.69	1636.253	1530.35	71.00
19-04-2012	2138	2158	2136	2158	9000	2060.5	1830.54	1642.1	1535.55	71.00
20-04-2012	2144	2160	2144	2160	9000	2066.58	1837.27	1647.96	1540.75	71.53
23-04-2012	2144	2156	2144	2156	2000	2072.58	1843.94	1653.86	1545.97	68.84
24-04-2012	2156	2160	2144	2158	9500	2078.74	1849.99	1659.853	1551.14	69.45
25-04-2012	2144	2156	2144	2156	5500	2084.92	1856.06	1665.78	1556.24	68.00
26-04-2012	2156	2158	2156	2158	1000	2090.36	1862.07	1671.773	1561.27	68.71
27-04-2012	2158	2158	2144	2158	7500	2095.96	1868.04	1677.767	1566.36	68.71
30-04-2012	2152	2152	2152	2152	3000	2100.96	1874.07	1684.567	1571.4	63.81
01-05-2012	2156	2156	2144	2154	6500	2106	1880.2	1691.053	1576.47	64.71
02-05-2012	2154	2182	2152	2168	51000	2111.48	1886.45	1697.84	1581.6	70.30
03-05-2012	2168	2200	2168	2176	32500	2117.12	1892.82	1704.38	1586.7	72.93
04-05-2012	2184	2220	2184	2212	32500	2123.48	1899.55	1711.213	1591.96	81.08
07-05-2012	2212	2212	2212	2212	1000	2128.96	1906.3	1718.02	1597.26	81.08
08-05-2012	2212	2212	2180	2204	33500	2130.94	1912.87	1724.747	1602.46	75.24
09-05-2012	2204	2204	2184	2204	5500	2132.92	1919.48	1731.62	1607.645	75.24
10-05-2012	2204	2212	2204	2212	4000	2135.82	1926.23	1738.633	1612.72	77.15
11-05-2012	2196	2214	2196	2214	1000	2138.12	1933.06	1745.613	1617.835	77.61
14-05-2012	2214	2214	2184	2184	9500	2139.7	1939.57	1752.233	1622.79	58.44
15-05-2012	2184	2188	2144	2164	138000	2140.88	1945.92	1758.693	1627.635	49.63
16-05-2012	2124	2144	2109	2144	17000	2141.82	1952.07	1764.873	1632.34	42.71
21-05-2012	2113	2144	2103	2144	22500	2142.72	1958.22	1771.04	1636.905	42.71
22-05-2012	2140	2140	2103	2134	118500	2143.34	1964.27	1777.073	1641.42	39.51
23-05-2012	2097	2097	2093	2093	23000	2142.72	1969.91	1782.887	1645.75	29.69
24-05-2012	2101	2109	2089	2109	6000	2142.72	1975.71	1788.74	1650.1	36.34
25-05-2012	2113	2113	2089	2105	5500	2142.8	1981.41	1794.593	1654.42	35.44
28-05-2012	2105	2109	2095	2109	5000	2143.04	1987.01	1800.407	1658.61	37.12
29-05-2012	2105	2124	2105	2109	13500	2143.24	1992.61	1806.26	1662.76	37.12
30-05-2012	2109	2109	2085	2105	6000	2143.36	1998.17	1812.007	1666.91	36.03
31-05-2012	2099	2099	2085	2097	59500	2143.48	2003.34	1817.647	1671.05	33.89
01-06-2012	2095	2095	2071	2095	6500	2143.28	2008.41	1823.273	1675.06	33.36
04-06-2012	2069	2073	1986	1986	199000	2140.94	2012.56	1828.173	1678.735	17.34
05-06-2012	2025	2025	1942	1964	108000	2138.28	2016.34	1832.807	1682.38	15.70
06-06-2012	1946	2021	1926	2021	60500	2136.8	2020.57	1837.86	1686.34	33.29
07-06-2012	1978	2025	1966	2003	19000	2135.04	2024	1842.833	1690.1	31.09
08-06-2012	2005	2005	1926	1986	39000	2132.94	2027.1	1847.72	1693.775	29.12
11-06-2012	1995	1997	1995	1997	2000	2130.98	2030.25	1852.587	1697.545	32.11
12-06-2012	1986	1986	1864	1932	182000	2127.6	2032.89	1857.033	1700.97	25.32
13-06-2012	1938	1942	1916	1932	9500	2123.98	2035.53	1861.373	1704.395	25.32
14-06-2012	1936	1936	1914	1932	38000	2120.14	2038.17	1865.7	1707.82	25.32
15-06-2012	1938	1938	1922	1938	12500	2115.98	2040.77	1870.093	1711.335	27.10
18-06-2012	1942	1960	1940	1960	8000	2112.14	2043.65	1874.54	1714.96	33.36
19-06-2012	1946	1946	1930	1942	6500	2107.86	2046.19	1878.96	1718.535	31.01
20-06-2012	1946	1966	1942	1966	81500	2104.14	2048.97	1883.393	1722.22	37.34
22-06-2012	1946	1976	1946	1976	44500	2100.54	2051.65	1887.553	1725.955	39.82
25-06-2012	1950	1974	1950	1974	2000	2097.22	2054.33	1891.793	1729.67	39.49
26-06-2012	1972	1986	1972	1986	3500	2094.06	2057.35	1895.793	1733.345	42.62
27-06-2012	1986	2045	1986	2045	19500	2091.96	2060.92	1899.973	1737.295	54.96
29-06-2012	2025	2057	1986	2053	63000	2089.98	2064.45	1903.867	1741.205	56.33
02-07-2012	2049	2049	2049	2049	500	2088.08	2067.47	1907.36	1744.94	55.42
03-07-2012	2051	2051	2051	2051	1500	2085.94	2070.11	1911.107	1748.675	55.81
04-07-2012	2047	2051	2045	2051	3500	2083.8	2072.15	1914.96	1752.525	55.81
05-07-2012	2025	2025	1986	1993	104000	2080.46	2073.52	1918.333	1756.085	43.27
06-07-2012	1993	1993	1986	1991	8000	2077.16	2074.87	1921.68	1759.685	42.91
09-07-2012	1978	1978	1956	1976	17500	2073.52	2076.13	1924.5	1763.27	40.23
10-07-2012	1966	1966	1962	1966	13000	2069.72	2077.32	1927.28	1766.765	38.50
11-07-2012	1966	1966	1954	1962	16000	2065.8	2078.08	1929.98	1770.28	37.80
12-07-2012	1966	1966	1948	1954	12000	2061.72	2078.84	1932.6	1773.755	36.37
13-07-2012	1962	1986	1962	1986	15000	2058.4	2079.68	1935.513	1778.025	45.26
16-07-2012	1984	2017	1984	1999	5500	2055.3	2080.65	1938.567	1782.115	48.42
17-07-2012	2005	2013	2005	2007	4000	2052.08	2081.78	1941.66	1786.4	50.31
18-07-2012	2011	2019	2011	2017	6500	2048.9	2083.01	1944.847	1790.51	52.66
19-07-2012	2017	2017	2003	2007	12500	2044.8	2084.14	1947.967	1794.61	50.11
20-07-2012	2019	2019	2001	2019	3500	2040.94	2084.95	1951.18	1798.75	53.05
23-07-2012	1989	2001	1989	2001	1000	2036.88	2083.91	1954.207	1802.78	48.44
24-07-2012	1999	2001	1991	2001	3000	2032.82	2082.87	1957.26	1806.92	48.44
25-07-2012	2001	2001	2001	2001	2000	2028.6	2082.21	1960.353	1811.125	48.44
26-07-2012	2001	2025	2001	2025	17500	2024.82	2081.47	1963.647	1815.415	54.95
27-07-2012	2033	2045	2029	2045	8500	2022.04	2080.87	1967.06	1819.685	59.54
30-07-2012	2045	2045	2045	2045	500	2019.66	2080.27	1970.5	1823.935	59.54
31-07-2012	2051	2069	2049	2065	16500	2018.08	2079.95	1974.073	1828.175	63.81
01-08-2012	2025	2049	2005	2045	79000	2016.1	2079.41	1977.513	1832.305	57.30
02-08-2012	2065	2065	2045	2045	7500	2014.32	2078.83	1980.953	1836.385	57.30
03-08-2012	2025	2041	2025	2041	3500	2013.28	2078	1984.367	1840.485	55.97
06-08-2012	2041	2049	2033	2049	46500	2012.08	2077.4	1987.833	1844.575	58.06
07-08-2012	2045	2053	2045	2051	18000	2011	2076.9	1991.273	1848.695	58.59
08-08-2012	2055	2055	2017	2019	16500	2009.2	2076.12	1994.407	1852.605	48.13
09-08-2012	2025	2025	2025	2025	2500	2007.52	2075.38	1997.58	1856.575	49.93
10-08-2012	2009	2037	2005	2037	2000	2006.16	2074.76	2000.833	1860.545	53.42
13-08-2012	2037	2045	2037	2045	1500	2005.12	2074.3	2003.933	1864.515	55.64
14-08-2012	2025	2045	2005	2045	4000	2004.12	2073.7	2006.98	1868.485	55.64
15-08-2012	2045	2045	2045	2045	1000	2005.3	2073.12	2010.14	1872.455	55.64
16-08-2012	2045	2065	2045	2065	5000	2007.32	2072.8	2013.333	1876.435	61.39
23-08-2012	2065	2065	2065	2065	1500	2008.2	2072.5	2016.447	1880.445	61.39
24-08-2012	2063	2063	2025	2033	2000	2008.8	2071.92	2018.933	1884.325	49.49
27-08-2012	2051	2115	2045	2045	4000	2009.98	2071.46	2021.393	1888.285	53.16
28-08-2012	2065	2091	2059	2059	13500	2011.22	2071.1	2023.907	1892.245	57.07
29-08-2012	2061	2065	2051	2061	15000	2013.8	2070.7	2026.527	1896.225	57.62
30-08-2012	2045	2085	2045	2063	179000	2016.42	2070.2	2029.16	1900.135	58.19
31-08-2012	2063	2065	2061	2065	7500	2019.08	2069.61	2031.807	1904.045	58.79
03-09-2012	2085	2091	2085	2091	2000	2022.14	2069.06	2034.56	1908.105	65.67
04-09-2012	2095	2103	2071	2079	10500	2024.52	2068.33	2037.273	1912.035	60.64
05-09-2012	2085	2085	2085	2085	1000	2027.38	2067.62	2039.92	1916.065	62.20
06-09-2012	2065	2081	2065	2081	4500	2029.68	2066.91	2042.54	1919.965	60.48
07-09-2012	2097	2097	2085	2085	3500	2031.86	2066.2	2045.053	1923.63	61.62
10-09-2012	2085	2085	2061	2065	5500	2033.68	2065.45	2047.447	1927.265	53.32
11-09-2012	2059	2081	2059	2081	1000	2035.58	2064.82	2050.093	1930.74	58.17
12-09-2012	2085	2085	2065	2085	4000	2036.38	2064.17	2052.74	1934.075	59.31
13-09-2012	2065	2093	2065	2093	3000	2037.18	2063.58	2055.36	1937.195	61.57
14-09-2012	2085	2095	2085	2095	2000	2038.1	2063.09	2057.68	1940.045	62.13
18-09-2012	2077	2077	2073	2075	15000	2038.58	2062.26	2059.6	1942.975	53.64
19-09-2012	2089	2101	2085	2085	13500	2039.26	2061.53	2061.187	1946.035	56.82
20-09-2012	2063	2063	2063	2063	500	2040.66	2060.56	2062.567	1948.915	48.88
21-09-2012	2061	2091	2061	2081	3000	2042.46	2059.81	2064.067	1951.875	54.48
24-09-2012	2063	2073	2055	2073	19500	2044.4	2058.96	2065.553	1954.475	51.77
25-09-2012	2061	2077	2061	2077	4000	2046.62	2058.17	2067.087	1957.115	53.03
26-09-2012	2057	2065	2055	2065	15500	2048.68	2057.24	2068.28	1959.655	48.90
27-09-2012	2065	2073	2065	2073	4500	2051.06	2056.39	2069.58	1962.215	51.60
28-09-2012	2085	2089	2085	2089	1500	2053.12	2055.76	2070.827	1964.915	56.56
01-10-2012	2085	2085	2085	2085	1500	2054.84	2055.07	2072.047	1967.635	55.04
02-10-2012	2085	2085	2065	2075	5000	2056.2	2054.14	2073.253	1970.295	51.33
03-10-2012	2061	2073	2061	2073	1500	2057.32	2053.11	2074.447	1972.965	50.60
04-10-2012	2081	2081	2081	2081	500	2058.8	2051.8	2075.693	1975.675	53.47
05-10-2012	2085	2085	2071	2081	7500	2060.04	2050.49	2076.647	1978.395	53.47
08-10-2012	2067	2081	2065	2081	2000	2061.64	2049.26	2076.487	1981.065	53.47
09-10-2012	2081	2099	2081	2089	30000	2063.4	2048.11	2076.38	1983.795	56.61
10-10-2012	2093	2093	2081	2085	36000	2065.08	2046.84	2076.5	1986.535	54.62
11-10-2012	2085	2085	2085	2085	8500	2066.28	2045.55	2076.407	1989.305	54.62
12-10-2012	2105	2105	2085	2089	21000	2067.16	2044.6	2076.3	1992.085	56.40
15-10-2012	2085	2089	2085	2089	26000	2068.04	2043.85	2076.193	1994.885	56.40
16-10-2012	2085	2085	2085	2085	10500	2068.44	2043.26	2076.113	1997.665	53.95
17-10-2012	2085	2097	2085	2085	3000	2069.24	2042.67	2076.02	2000.445	53.95
18-10-2012	2105	2105	2101	2101	1500	2070.36	2042.34	2076.007	2003.305	61.67
19-10-2012	2101	2109	2101	2109	5500	2071.72	2042.5	2075.907	2006.205	64.84
23-10-2012	2113	2152	2113	2152	100500	2073.78	2042.93	2076.193	2009.32	76.23
24-10-2012	2152	2152	2152	2152	5500	2075.8	2043.4	2076.533	2012.405	76.23
25-10-2012	2152	2152	2152	2152	5000	2078.46	2043.83	2076.9	2015.42	76.23
29-10-2012	2144	2144	2109	2115	6500	2080.26	2043.89	2077.007	2018.25	56.55
30-10-2012	2124	2124	2124	2124	1000	2082	2044.08	2077.173	2021.125	59.30
31-10-2012	2124	2144	2124	2144	12000	2083.98	2044.55	2077.527	2023.945	64.66
01-11-2012	2144	2174	2144	2174	7500	2086.56	2045.34	2077.987	2026.875	70.86
02-11-2012	2184	2184	2184	2184	1500	2089.34	2047.32	2078.527	2029.94	72.58
05-11-2012	2152	2184	2152	2184	2000	2091.72	2049.52	2079.107	2032.93	72.58
06-11-2012	2176	2176	2176	2176	500	2093.94	2051.07	2079.647	2035.82	68.80
07-11-2012	2164	2180	2160	2180	6000	2096.88	2052.84	2080.24	2038.42	69.65
08-11-2012	2164	2184	2164	2184	11500	2099.66	2054.82	2080.86	2040.96	70.52
09-11-2012	2170	2178	2170	2178	1500	2102.04	2056.63	2081.413	2043.44	67.41
12-11-2012	2180	2180	2180	2180	500	2104.42	2059.11	2081.94	2046	67.92
13-11-2012	2180	2196	2180	2196	1500	2107.08	2061.75	2082.493	2048.64	71.71
19-11-2012	2184	2184	2184	2184	7000	2109.46	2064.27	2082.893	2051.22	65.46
20-11-2012	2178	2204	2170	2204	272000	2111.72	2066.93	2083.28	2053.85	70.14
21-11-2012	2204	2204	2144	2184	20500	2113.82	2069.17	2083.493	2056.41	61.21
22-11-2012	2198	2224	2184	2224	8000	2116.6	2071.99	2083.947	2059.09	69.55
23-11-2012	2224	2224	2224	2224	3000	2119.46	2074.57	2084.427	2061.77	69.55
26-11-2012	2244	2244	2244	2244	1500	2122.64	2077.25	2085.013	2064.45	72.93
27-11-2012	2252	2260	2252	2260	21000	2126.54	2080.11	2085.813	2067.22	75.29
28-11-2012	2244	2244	2244	2244	500	2129.8	2082.69	2086.48	2070.02	68.83
29-11-2012	2252	2287	2242	2287	21000	2133.84	2085.11	2087.393	2073.015	75.03
30-11-2012	2275	2295	2275	2295	4500	2137.88	2087.53	2088.347	2075.99	75.99
03-12-2012	2295	2299	2295	2299	3000	2141.96	2090.03	2089.38	2078.75	76.48
04-12-2012	2299	2299	2271	2295	6500	2146.36	2092.47	2090.293	2081.29	74.84
05-12-2012	2295	2313	2295	2313	9500	2150.92	2095.09	2091.327	2083.62	77.20
06-12-2012	2307	2315	2295	2313	9000	2155.92	2098.29	2092.347	2085.905	77.20
07-12-2012	2271	2315	2263	2313	19000	2160.56	2101.51	2093.393	2088.19	77.20
10-12-2012	2317	2317	2313	2313	1500	2165.36	2104.88	2094.427	2090.505	77.20
11-12-2012	2323	2323	2303	2315	1500	2170.12	2108.37	2095.487	2092.845	77.52
12-12-2012	2311	2313	2303	2303	3000	2174.88	2111.78	2096.453	2094.93	71.17
13-12-2012	2303	2321	2289	2321	16000	2179.84	2115.45	2097.54	2097.145	74.54
14-12-2012	2321	2321	2303	2303	3000	2184.12	2118.62	2098.547	2099.15	66.21
17-12-2012	2311	2327	2303	2327	10000	2188.96	2121.9	2099.7	2101.275	70.88
19-12-2012	2303	2331	2303	2331	14000	2194.08	2125.14	2100.787	2103.46	71.58
20-12-2012	2307	2323	2252	2323	32000	2199.08	2128.2	2101.767	2105.605	68.04
26-12-2012	2303	2323	2303	2323	1000	2203.92	2131.36	2102.507	2107.75	68.04
27-12-2012	2327	2343	2327	2343	12500	2209.16	2134.6	2103.38	2109.775	72.05
28-12-2012	2343	2383	2343	2379	34500	2215.12	2138.38	2104.547	2111.145	77.53
02-01-2013	2379	2422	2379	2422	4500	2221.78	2142.59	2106	2112.73	82.05
03-01-2013	2422	2508	2422	2508	45500	2230.24	2147.66	2107.973	2114.935	87.48
04-01-2013	2502	2522	2502	2522	16500	2238.98	2152.63	2110.027	2117.05	88.11
07-01-2013	2522	2522	2522	2522	9000	2247.64	2157.4	2112.28	2119.135	88.11
08-01-2013	2520	2520	2520	2520	2500	2256.26	2162.15	2114.653	2121.21	87.38
09-01-2013	2522	2522	2522	2522	8000	2265	2166.72	2117.173	2123.335	87.49
10-01-2013	2498	2502	2498	2502	1500	2273.34	2171.29	2119.56	2125.35	79.89
11-01-2013	2502	2506	2490	2506	3500	2281.44	2175.9	2122.04	2127.365	80.26
14-01-2013	2506	2506	2506	2506	500	2289.38	2180.55	2124.793	2129.275	80.26
18-01-2013	2518	2520	2347	2347	4000	2293.28	2183.53	2126.38	2130.465	43.47
21-01-2013	2502	2502	2502	2502	1500	2300.28	2188.04	2129.027	2132.47	61.84
22-01-2013	2500	2502	2500	2502	1500	2307.28	2192.87	2131.647	2134.495	61.84
23-01-2013	2502	2506	2502	2506	1000	2315.1	2197.68	2134.293	2136.53	62.20
25-01-2013	2512	2512	2512	2512	1000	2322.86	2202.43	2137.007	2138.595	62.78
28-01-2013	2502	2502	2502	2502	500	2330.02	2207	2139.707	2140.65	61.10
29-01-2013	2506	2506	2506	2506	500	2336.66	2211.61	2142.447	2142.655	61.55
30-01-2013	2510	2510	2510	2510	4000	2343.18	2216.26	2145.94	2144.69	62.01
31-01-2013	2514	2514	2514	2514	500	2349.78	2220.75	2149.607	2146.775	62.50
01-02-2013	2520	2520	2518	2518	3000	2356.62	2225.28	2152.92	2148.89	63.02
04-02-2013	2514	2514	2514	2514	1500	2363.3	2230.09	2156.327	2151.005	62.10
05-02-2013	2512	2534	2512	2534	2500	2370.3	2234.98	2159.98	2153.22	64.85
06-02-2013	2534	2539	2534	2539	2000	2377.52	2239.78	2163.593	2155.44	65.52
07-02-2013	2541	2569	2541	2569	25000	2385.3	2244.86	2167.84	2157.78	69.32
08-02-2013	2569	2621	2569	2621	14000	2393.8	2250.44	2172.433	2160.32	74.55
11-02-2013	2619	2655	2619	2621	9500	2402.54	2256	2177.027	2162.805	74.55
12-02-2013	2680	2710	2680	2710	5500	2412.66	2262.19	2182.173	2165.625	80.99
13-02-2013	2819	2861	2819	2859	6500	2426.16	2269.99	2188.167	2169.16	86.94
14-02-2013	2859	2879	2859	2879	5000	2439.26	2277.93	2194.413	2172.775	87.51
15-02-2013	2859	2859	2859	2859	2500	2451.96	2285.71	2200.367	2176.31	83.61
18-02-2013	2899	2899	2879	2879	6500	2464.66	2293.65	2206.387	2179.925	84.36
19-02-2013	2883	2939	2883	2939	6500	2478.24	2302.39	2212.82	2183.92	86.38
20-02-2013	2939	2939	2899	2899	4500	2491.34	2310.57	2218.907	2187.695	79.06
21-02-2013	2863	2899	2863	2899	4500	2503.58	2318.71	2224.6	2191.44	79.06
22-02-2013	2897	2897	2897	2897	500	2515.62	2326.75	2230.227	2195.165	78.67
25-02-2013	2879	2895	2879	2895	15500	2527.54	2334.75	2235.867	2198.92	78.26
26-02-2013	2887	2899	2885	2899	9000	2539.62	2342.99	2241.52	2202.625	78.50
27-02-2013	2919	2923	2907	2919	14000	2551.74	2351.33	2247.307	2206.43	79.72
28-02-2013	2883	2974	2883	2974	16000	2564.96	2360.44	2253.847	2210.5	82.64
01-03-2013	2974	2986	2974	2986	5500	2578.42	2369.49	2260.48	2214.65	83.20
04-03-2013	2998	3089	2998	3062	14000	2593.4	2379.38	2267.72	2219.17	86.26
05-03-2013	3085	3085	3066	3070	4000	2608.5	2389.31	2275.08	2223.74	86.54
06-03-2013	3070	3085	3042	3074	11500	2623.92	2399.4	2282.493	2228.32	86.68
07-03-2013	3074	3074	3054	3058	4000	2638.66	2409.25	2289.853	2232.82	82.84
08-03-2013	3054	3074	3048	3074	9500	2654.08	2419.1	2297.107	2237.43	83.62
11-03-2013	3038	3058	3026	3026	2500	2668.06	2428.51	2303.953	2241.79	72.89
13-03-2013	3066	3066	3066	3066	500	2682.76	2438.42	2311.013	2246.28	75.69
14-03-2013	3066	3066	3058	3058	3000	2697.46	2448.27	2317.953	2250.69	74.04
15-03-2013	3066	3074	3066	3074	1500	2712.48	2458.2	2325.067	2255	75.20
18-03-2013	3078	3093	3062	3062	4000	2726.86	2468.01	2332.02	2259.25	72.58
19-03-2013	3082	3097	3074	3097	18000	2741.22	2478.17	2339.327	2263.715	75.29
20-03-2013	3097	3097	3078	3097	4500	2754.72	2488.25	2346.633	2268.18	75.29
21-03-2013	3101	3135	3101	3135	4500	2767.26	2498.75	2354.193	2272.795	78.02
22-03-2013	3135	3167	3135	3135	19000	2779.52	2509.25	2361.593	2277.4	78.02
25-03-2013	3141	3213	3141	3177	7000	2792.62	2520.13	2369.14	2282.365	80.75
26-03-2013	3177	3177	3177	3177	500	2805.76	2531.01	2376.687	2287.43	80.75
27-03-2013	3183	3276	3177	3276	56500	2820.84	2542.92	2384.76	2293.09	85.63
28-03-2013	3276	3356	3276	3356	58000	2837.92	2555.63	2393.5	2299.15	88.23
01-04-2013	3356	3375	3356	3375	13000	2855.3	2568.37	2402.367	2305.355	88.75
02-04-2013	3375	3379	3375	3379	2000	2872.76	2581.07	2411.287	2311.785	88.86
03-04-2013	3375	3375	3375	3375	1000	2893.32	2593.3	2420.127	2318.115	87.92
04-04-2013	3356	3356	3336	3356	5500	2910.4	2605.34	2428.827	2324.37	83.41
08-04-2013	3344	3344	3296	3342	5500	2927.2	2617.24	2437.647	2330.535	80.15
09-04-2013	3288	3336	3276	3336	8500	2943.8	2629.45	2446.387	2336.67	78.73
10-04-2013	3310	3336	3310	3336	10500	2960.28	2641.57	2455.047	2342.825	78.73
11-04-2013	3296	3316	3276	3316	12500	2976.56	2653.29	2463.52	2348.92	73.68
12-04-2013	3316	3336	3316	3336	1500	2993.16	2664.91	2472.127	2355.125	75.38
15-04-2013	3328	3342	3316	3336	11000	3009.68	2676.43	2480.733	2361.875	75.38
16-04-2013	3276	3324	3276	3324	6000	3025.88	2687.83	2489.127	2368.675	72.14
17-04-2013	3342	3356	3336	3342	5000	3042.36	2699.49	2497.64	2375.28	73.95
19-04-2013	3332	3332	3288	3316	18500	3058.4	2710.85	2506.193	2381.845	67.16
22-04-2013	3276	3324	3270	3324	3000	3074.2	2722.25	2514.72	2388.535	68.13
24-04-2013	3316	3316	3306	3308	5000	3089.58	2733.55	2523.047	2395.09	64.05
25-04-2013	3324	3324	3316	3316	2000	3104.52	2744.91	2531.413	2402.01	65.18
26-04-2013	3326	3326	3326	3326	2000	3118.62	2756.21	2539.833	2408.98	66.58
29-04-2013	3336	3348	3336	3348	2000	3133.16	2767.85	2548.387	2416.06	69.49
30-04-2013	3348	3348	3348	3348	1000	3145.92	2779.29	2556.767	2423.11	69.49
02-05-2013	3363	3379	3356	3356	5500	3155.86	2791.01	2565.28	2430.09	70.57
03-05-2013	3363	3363	3363	3363	500	3165.54	2802.4	2573.8	2437.195	71.52
06-05-2013	3363	3375	3363	3375	2000	3175.86	2813.91	2582.427	2444.24	73.13
07-05-2013	3375	3381	3375	3381	6500	3185.9	2825.28	2591.067	2451.265	73.92
08-05-2013	3375	3383	3375	3383	9000	3194.78	2836.51	2599.853	2458.31	74.19
10-05-2013	3391	3455	3375	3435	6500	3205.5	2848.42	2608.88	2465.555	80.04
13-05-2013	3443	3443	3435	3435	2000	3216.22	2859.9	2617.88	2472.505	80.04
15-05-2013	3435	3435	3375	3411	27000	3226.5	2871.06	2626.667	2479.295	71.38
16-05-2013	3356	3395	3356	3395	5500	3236.5	2882.02	2635.333	2486.025	66.24
17-05-2013	3395	3494	3395	3494	64000	3248.4	2894.01	2644.793	2493.24	77.19
20-05-2013	3494	3494	3455	3487	7000	3259.76	2905.75	2654.14	2500.42	75.33
21-05-2013	3493	3494	3493	3494	7000	3270.16	2917.56	2663.68	2507.925	75.95
22-05-2013	3494	3494	3494	3494	500	3280.32	2929.37	2673.1	2515.44	75.95
23-05-2013	3455	3475	3455	3475	19000	3288.58	2940.99	2682.447	2522.935	70.35
24-05-2013	3487	3493	3485	3493	3000	3297.04	2952.77	2691.887	2530.57	72.43
27-05-2013	3455	3457	3455	3457	10000	3304.7	2964.31	2701.167	2538.045	62.94
28-05-2013	3455	3475	3455	3475	1500	3313.04	2975.85	2710.513	2545.65	65.38
29-05-2013	3475	3475	3447	3475	4000	3321.06	2987.57	2719.753	2553.095	65.38
31-05-2013	3455	3475	3445	3475	8000	3330.04	2999.05	2729.02	2560.475	65.38
04-06-2013	3445	3475	3445	3475	2000	3338.22	3010.49	2738.353	2567.815	65.38
05-06-2013	3455	3455	3455	3455	1000	3346.16	3021.81	2747.567	2575.005	59.52
07-06-2013	3423	3423	3395	3415	9000	3352.98	3032.73	2756.46	2582.045	49.89
10-06-2013	3429	3433	3365	3383	12500	3359.4	3043.13	2765.14	2588.865	43.78
11-06-2013	3336	3336	3262	3292	15000	3363.3	3052.26	2773.213	2595.32	31.85
12-06-2013	3217	3276	3217	3276	8000	3366.88	3060.8	2781.127	2601.695	30.29
13-06-2013	3276	3276	3171	3252	18000	3369.22	3068.24	2788.907	2607.95	28.06
14-06-2013	3236	3276	3217	3276	6000	3372.04	3075.78	2796.847	2614.205	33.34
17-06-2013	3276	3288	3276	3288	1000	3374.26	3083.44	2804.84	2620.42	35.87
18-06-2013	3304	3304	3276	3276	4000	3376.24	3091	2812.753	2626.575	34.46
19-06-2013	3217	3276	3197	3276	13500	3376.24	3098.54	2820.693	2632.63	34.46
20-06-2013	3205	3205	3197	3197	5500	3373.06	3105.49	2828.107	2638.39	26.51
21-06-2013	3197	3236	3157	3236	10000	3370.28	3112.79	2835.673	2644.345	34.54
25-06-2013	3177	3256	3177	3256	5000	3367.82	3120.29	2843.32	2650.42	38.26
26-06-2013	3252	3375	3252	3375	2500	3367.82	3130.57	2851.473	2657.05	54.76
28-06-2013	3375	3375	3371	3375	3000	3368.2	3139.3	2859.627	2663.67	54.76
03-07-2013	3296	3296	3256	3296	2000	3367.28	3147.24	2867.253	2670.055	45.42
09-07-2013	3177	3375	3177	3375	4500	3368.06	3155.93	2875.653	2676.805	53.89
16-07-2013	3336	3336	3336	3336	500	3368.06	3164.17	2883.733	2683.3	49.78
17-07-2013	3316	3316	3316	3316	500	3368.06	3172.31	2891.547	2689.655	47.77
18-07-2013	3316	3316	3296	3296	1000	3367.26	3180.21	2899.027	2695.91	45.78
19-07-2013	3324	3324	3324	3324	2500	3367.02	3188.35	2906.627	2702.305	48.99
23-07-2013	3336	3336	3336	3336	500	3367.26	3196.57	2914.307	2708.66	50.34
24-07-2013	3328	3332	3328	3332	1000	3367.06	3204.71	2922.013	2714.995	49.87
25-07-2013	3312	3312	3312	3312	2500	3366.98	3212.69	2929.56	2721.39	47.45
26-07-2013	3296	3306	3256	3306	4000	3366.62	3220.41	2937.04	2727.695	46.72
29-07-2013	3314	3314	3217	3217	12000	3364.8	3227.19	2943.967	2733.485	37.50
30-07-2013	3217	3256	3197	3256	11000	3363.6	3234.06	2951.14	2739.46	42.82
01-08-2013	3217	3217	3137	3213	14500	3361.34	3239.98	2957.92	2745.21	38.89
02-08-2013	3217	3217	3209	3215	7500	3358.68	3245.92	2964.793	2750.96	39.17
12-08-2013	3193	3195	3185	3189	23500	3355.5	3250.71	2971.36	2756.45	36.81
13-08-2013	3189	3189	3078	3177	64000	3351.92	3253.89	2977.98	2761.94	35.74
14-08-2013	3177	3177	3147	3177	12000	3348.2	3256.87	2984.333	2767.4	35.74
15-08-2013	3147	3147	3078	3137	39000	3343.44	3259.65	2990.42	2772.68	32.12
16-08-2013	3087	3087	2958	3058	113500	3336.98	3261.44	2995.847	2777.545	26.44
19-08-2013	2998	2998	2978	2978	5000	3328.88	3261.83	3000.633	2782.11	22.16
20-08-2013	2939	2958	2750	2859	48500	3317.36	3261.43	3004.733	2786	17.60
21-08-2013	2780	2780	2661	2778	72000	3304.22	3260.22	3008.007	2789.465	15.29
22-08-2013	2680	2680	2621	2671	21000	3289.42	3257.96	3010.513	2792.355	12.89
23-08-2013	2641	2641	2601	2613	31500	3273.78	3255.14	3012.607	2794.945	11.81
26-08-2013	2621	2621	2526	2577	13000	3255.44	3251.92	3014.487	2797.455	11.18
27-08-2013	2502	2502	2383	2422	28500	3234.14	3246.95	3015.213	2799.14	8.97
28-08-2013	2383	2462	2363	2462	41500	3213.5	3241.83	3016.207	2801.135	13.71
29-08-2013	2482	2581	2482	2522	11000	3194.06	3237.19	3017.6	2803.34	20.41
30-08-2013	2541	2611	2541	2601	12000	3176.58	3232.58	3019.52	2805.98	28.31
02-09-2013	2601	2621	2581	2601	8500	3158.74	3227.89	3021.427	2808.6	28.31
03-09-2013	2621	2631	2621	2625	4000	3142.1	3223.4	3023.573	2811.4	30.73
04-09-2013	2625	2625	2601	2601	2000	3124.62	3218.83	3025.44	2814.04	29.65
05-09-2013	2581	2601	2581	2597	3500	3107.06	3214.06	3027.4	2816.58	29.46
06-09-2013	2573	2579	2541	2579	11000	3089.14	3209.59	3029.08	2819.05	28.60
09-09-2013	2621	2621	2581	2591	6500	3071.46	3204.84	3030.813	2821.63	30.07
10-09-2013	2609	2661	2609	2661	6000	3055.58	3200.87	3033.067	2824.57	38.12
11-09-2013	2661	2672	2661	2672	2000	3040.72	3196.85	3035.393	2827.525	39.30
12-09-2013	2676	2682	2676	2682	3500	3026.7	3193.05	3037.653	2830.53	40.41
13-09-2013	2690	2740	2686	2712	8500	3015.1	3189.2	3039.873	2833.685	43.75
16-09-2013	2730	2732	2720	2728	3500	3004.14	3185.51	3041.913	2836.88	45.50
17-09-2013	2748	2760	2720	2720	5500	2993.5	3181.36	3043.327	2840.055	44.75
18-09-2013	2732	2732	2680	2700	6500	2981.98	3177.01	3044.513	2843.13	42.85
19-09-2013	2740	2780	2740	2760	9000	2971.42	3172.84	3046.1	2846.485	49.75
20-09-2013	2740	2740	2740	2740	500	2960.7	3168.47	3047.567	2849.74	47.68
24-09-2013	2732	2732	2661	2672	6000	2948.62	3162.43	3048.567	2852.675	41.39
25-09-2013	2641	2641	2641	2641	6000	2937.5	3155.28	3049.493	2855.455	38.87
26-09-2013	2621	2625	2601	2621	12000	2925.2	3147.74	3050.26	2858.055	37.29
27-09-2013	2581	2597	2581	2597	10500	2912.02	3139.92	3050.867	2860.495	35.43
01-10-2013	2601	2601	2601	2601	2000	2896.54	3132.18	3052.56	2862.74	36.00
02-10-2013	2601	2601	2581	2581	7000	2880.66	3124.43	3053.087	2864.885	34.36
03-10-2013	2571	2571	2565	2571	6500	2866.16	3116.72	3053.547	2866.98	33.54
04-10-2013	2561	2561	2555	2555	4500	2849.76	3108.91	3053.873	2869.18	32.21
07-10-2013	2555	2555	2541	2541	2500	2833.86	3100.96	3054.067	2871.265	31.05
08-10-2013	2555	2555	2541	2555	4000	2818.64	3093.35	3054.42	2873.32	33.62
09-10-2013	2555	2561	2555	2555	6500	2803.82	3085.54	3054.747	2875.225	33.62
10-10-2013	2555	2565	2555	2559	20500	2788.52	3077.77	3055.073	2877.1	34.43
11-10-2013	2553	2629	2553	2621	7500	2774.22	3070.74	3055.787	2879.285	45.54
16-10-2013	2621	2621	2621	2621	500	2760	3063.53	3056.473	2881.51	45.54
17-10-2013	2621	2635	2621	2635	16500	2746.46	3056.72	3057.28	2883.785	47.85
18-10-2013	2639	2639	2617	2635	5000	2733.04	3049.83	3057.953	2886.04	47.85
21-10-2013	2639	2639	2639	2639	1000	2721.48	3043.14	3058.62	2888.345	48.58
22-10-2013	2639	2639	2637	2637	1000	2709.1	3036.35	3059.073	2890.63	48.22
23-10-2013	2645	2661	2645	2661	3500	2698.06	3029.7	3059.34	2892.955	52.75
24-10-2013	2661	2661	2661	2661	500	2686.98	3022.83	3059.607	2895.34	52.75
25-10-2013	2669	2716	2669	2716	6000	2677.52	3016.51	3059.647	2897.9	61.66
29-10-2013	2696	2716	2667	2696	10500	2667.9	3009.91	3058.56	2900.46	57.42
30-10-2013	2674	2674	2674	2674	1500	2657.84	3003.02	3057.193	2902.71	53.09
31-10-2013	2643	2657	2641	2657	5000	2648.24	2995.84	3055.847	2904.875	49.96
01-11-2013	2641	2641	2623	2623	5500	2639.54	2988.26	3054.14	2906.77	44.33
04-11-2013	2585	2704	2541	2704	3500	2634.06	2981.47	3052.573	2908.99	56.82
06-11-2013	2704	2704	2645	2661	2500	2630.1	2973.73	3050.987	2911.075	50.36
07-11-2013	2661	2680	2661	2680	3500	2628.14	2966.18	3049.527	2913.04	52.91
08-11-2013	2690	2690	2690	2690	500	2628.52	2958.97	3048.147	2915.015	54.24
12-11-2013	2688	2688	2688	2688	500	2630.02	2951.9	3046.767	2916.96	53.91
13-11-2013	2621	2661	2591	2621	5000	2630.9	2943.17	3044.913	2918.59	44.25
14-11-2013	2621	2621	2581	2601	21500	2634.48	2934.31	3042.793	2920.03	41.84
15-11-2013	2615	2615	2581	2581	7500	2636.86	2925.18	3040.173	2921.37	39.52
18-11-2013	2581	2621	2581	2621	18000	2638.84	2916.45	3037.74	2922.91	45.97
19-11-2013	2601	2621	2551	2611	34000	2639.04	2907.81	3034.733	2924.4	44.69
20-11-2013	2581	2613	2581	2613	5500	2639.28	2899.01	3031.687	2925.89	45.02
22-11-2013	2561	2581	2561	2581	14000	2638.4	2890.25	3028.4	2927.28	40.82
25-11-2013	2561	2581	2561	2581	2500	2638	2881.31	3025.22	2928.58	40.82
26-11-2013	2561	2577	2555	2577	2000	2637.6	2872.33	3021.907	2929.95	40.27
27-11-2013	2577	2581	2577	2581	3500	2637.64	2863.39	3018.94	2931.22	41.12
28-11-2013	2581	2581	2581	2581	1000	2637.44	2854.45	3015.707	2932.47	41.12
29-11-2013	2573	2581	2573	2581	2500	2635.84	2845.71	3012.527	2933.76	41.12
02-12-2013	2581	2621	2581	2621	3000	2634.82	2837.77	3009.507	2935.25	49.97
03-12-2013	2621	2621	2621	2621	1000	2633.6	2830.15	3006.567	2936.64	49.97
04-12-2013	2621	2621	2561	2561	3000	2630.58	2822.84	3002.993	2937.55	39.61
05-12-2013	2522	2532	2522	2522	2000	2626.46	2815.3	2999.16	2938.05	34.59
06-12-2013	2502	2510	2383	2442	21500	2620.9	2807.2	2994.54	2937.72	27.02
09-12-2013	2442	2458	2404	2404	17000	2614.98	2798.48	2989.667	2937.13	24.30
10-12-2013	2404	2430	2383	2430	14000	2608.38	2789.9	2984.687	2936.67	29.53
11-12-2013	2452	2452	2452	2452	500	2602.62	2781.66	2979.853	2936.33	33.70
12-12-2013	2422	2442	2422	2442	1000	2598.02	2773.32	2974.293	2935.93	32.75
13-12-2013	2442	2458	2383	2458	20500	2594.36	2765.93	2968.307	2935.71	35.86
16-12-2013	2458	2458	2383	2383	34000	2589.6	2757.4	2961.693	2935.095	29.07
17-12-2013	2402	2402	2373	2381	14000	2585.28	2748.65	2955.04	2934.47	28.91
18-12-2013	2383	2402	2381	2383	52500	2580.92	2738.73	2948.427	2934.65	29.33
19-12-2013	2383	2434	2383	2432	15500	2577.94	2729.3	2942.267	2934.3	38.69
20-12-2013	2402	2426	2402	2404	7000	2574.6	2720.38	2936.013	2933.81	35.78
23-12-2013	2404	2424	2404	2424	1500	2571.98	2710.87	2929.933	2933.4	39.30
24-12-2013	2440	2444	2432	2432	2000	2569.8	2701.83	2923.907	2933	40.70
27-12-2013	2452	2482	2452	2482	2500	2568.34	2693.49	2918.347	2932.9	48.67
30-12-2013	2482	2482	2478	2478	5000	2566.8	2685.31	2912.627	2932.76	48.11
01-01-2014	2482	2482	2478	2478	5000	2565.18	2676.85	2906.907	2932.6	48.11
02-01-2014	2478	2518	2426	2480	6000	2562.36	2668.29	2901.28	2932.43	48.45
03-01-2014	2478	2478	2476	2478	3500	2559.5	2659.75	2895.52	2932.23	48.11
06-01-2014	2446	2446	2404	2444	2900	2555.68	2651.07	2889.707	2931.88	42.61
07-01-2014	2452	2452	2416	2428	2600	2551.54	2642.29	2883.733	2931.35	40.28
08-01-2014	2426	2426	2402	2412	8800	2547	2634.24	2877.76	2930.715	38.03
09-01-2014	2422	2422	2383	2404	4700	2542.34	2625.72	2871.68	2929.89	36.93
10-01-2014	2383	2422	2383	2422	16800	2537.56	2617.81	2865.653	2928.895	41.08
13-01-2014	2446	2458	2430	2442	2900	2533.18	2610.08	2859.613	2928	45.39
15-01-2014	2482	2549	2482	2541	10700	2529.68	2603.6	2854.233	2927.155	60.70
16-01-2014	2534	2541	2522	2541	6300	2526.58	2597.24	2848.8	2925.565	60.70
17-01-2014	2541	2541	2541	2541	5100	2523.92	2590.88	2843.32	2923.875	60.70
20-01-2014	2537	2539	2537	2539	1200	2521.56	2584.9	2837.747	2922.275	60.28
21-01-2014	2539	2555	2539	2555	4900	2520.2	2579.87	2832.24	2920.655	62.54
22-01-2014	2553	2561	2541	2561	3500	2517.34	2575.7	2826.76	2918.765	63.39
23-01-2014	2577	2580	2561	2580	1500	2515.72	2572.91	2821.06	2917.17	66.00
24-01-2014	2561	2696	2561	2690	13500	2515.92	2572.03	2816.093	2916.125	76.47
27-01-2014	2690	2700	2641	2688	24900	2515.88	2572.2	2811.273	2915.08	76.01
28-01-2014	2623	2652	2623	2623	14400	2514.58	2572.3	2806.127	2913.72	62.83
29-01-2014	2624	2653	2619	2619	12600	2514.54	2572.72	2800.293	2912.32	62.12
30-01-2014	2621	2663	2621	2663	3500	2515.78	2575.13	2794.8	2911.04	66.61
03-02-2014	2641	2641	2641	2641	6600	2516.98	2576.92	2789.113	2909.375	62.61
04-02-2014	2641	2657	2641	2657	3700	2517.7	2578.27	2783.533	2907.73	64.29
05-02-2014	2649	2752	2649	2702	15600	2519.52	2579.28	2778.38	2905.93	68.57
06-02-2014	2748	2772	2732	2770	8900	2522.66	2580.97	2773.56	2904.43	73.69
07-02-2014	2780	2819	2780	2819	11800	2527.42	2582.91	2769.307	2903.155	76.65
10-02-2014	2819	2829	2819	2819	7800	2532.18	2585.09	2764.933	2901.96	76.65
11-02-2014	2819	2839	2819	2819	12000	2537.02	2587.31	2760.56	2900.685	76.65
12-02-2014	2819	2819	2748	2748	700	2540.36	2589	2755.713	2899.295	63.70
13-02-2014	2760	2774	2750	2770	2300	2544.14	2590.79	2751.013	2897.815	65.64
14-02-2014	2752	2752	2748	2750	1700	2547.52	2591.68	2746.313	2896.275	62.38
17-02-2014	2740	2776	2734	2750	2200	2550.1	2592.46	2741.88	2894.655	62.38
18-02-2014	2750	2750	2738	2740	3300	2552.48	2593.04	2737.593	2893.045	60.63
19-02-2014	2740	2740	2730	2736	4300	2555.98	2593.28	2733.887	2891.24	59.91
20-02-2014	2736	2736	2736	2736	2300	2560.26	2593.36	2730.287	2889.435	59.91
21-02-2014	2736	2736	2724	2728	2500	2565.98	2593.44	2726.793	2887.4	58.30
24-02-2014	2724	2728	2724	2728	900	2572.46	2593.72	2723.14	2885.365	58.30
25-02-2014	2722	2722	2720	2720	1500	2578.26	2593.32	2719.353	2883.08	56.54
26-02-2014	2716	2736	2716	2736	800	2583.94	2593.28	2715.753	2880.875	59.19
27-02-2014	2736	2736	2720	2720	1600	2589.5	2593.76	2712.047	2878.095	55.54
28-02-2014	2720	2740	2720	2720	7200	2594.74	2594.55	2708.867	2874.915	55.54
03-03-2014	2720	2720	2720	2720	700	2601.48	2595.54	2705.427	2871.64	55.54
04-03-2014	2720	2724	2716	2724	2500	2608.34	2596.81	2701.88	2868.365	56.38
05-03-2014	2730	2748	2724	2740	8900	2615.48	2598.2	2697.647	2865.19	59.67
06-03-2014	2740	2760	2740	2760	4000	2622.04	2599.99	2693.547	2862.21	63.38
07-03-2014	2760	2762	2746	2748	5300	2628.92	2601.76	2689.893	2859.24	59.82
10-03-2014	2740	2740	2728	2740	6100	2635.24	2603.61	2685.66	2856.26	57.50
11-03-2014	2766	2776	2732	2732	1500	2641.24	2605.52	2681.633	2853.24	55.20
12-03-2014	2708	2740	2701	2740	1000	2646.4	2607.37	2677.793	2850.36	57.05
13-03-2014	2740	2760	2740	2760	2300	2652.04	2609.42	2674.22	2847.48	61.36
14-03-2014	2772	2772	2740	2764	3300	2657.76	2611.47	2670.487	2844.62	62.17
17-03-2014	2748	2752	2740	2752	1500	2663.2	2612.78	2666.593	2841.76	58.20
18-03-2014	2740	2752	2740	2740	1600	2668.44	2613.97	2662.647	2838.75	54.45
19-03-2014	2742	2760	2740	2743	1600	2674.42	2615.05	2658.853	2835.885	55.23
20-03-2014	2740	2740	2740	2740	1300	2680.66	2616.1	2655.08	2832.965	54.23
21-03-2014	2768	2768	2736	2740	1300	2687.22	2617.11	2651.9	2830.125	54.23
24-03-2014	2740	2740	2740	2740	300	2693.94	2618.14	2648.46	2827.245	54.23
25-03-2014	2740	2740	2732	2732	1500	2700.14	2618.85	2645.253	2824.275	51.16
26-03-2014	2724	2740	2720	2740	1000	2706.1	2619.64	2642.087	2821.235	53.97
27-03-2014	2732	2738	2721	2738	500	2710.04	2619.86	2639.08	2818.185	53.15
28-03-2014	2740	2760	2736	2740	4800	2714.02	2620.3	2636.167	2815.105	53.90
01-04-2014	2740	2752	2740	2744	12000	2718.08	2621	2633.28	2812.01	55.45
02-04-2014	2744	2760	2744	2760	8600	2722.5	2622.03	2630.767	2808.935	61.09
03-04-2014	2780	2780	2760	2760	16500	2726.6	2623.4	2628.78	2805.83	61.09
04-04-2014	2780	2784	2778	2778	1100	2730.94	2624.14	2627.447	2802.805	66.60
07-04-2014	2792	2792	2778	2780	2900	2734.94	2625.33	2626.92	2799.53	67.15
08-04-2014	2780	2790	2760	2780	10100	2736.74	2626.33	2626.933	2796.255	67.15
10-04-2014	2740	2756	2728	2734	16400	2737.66	2626.77	2627.353	2792.87	46.49
11-04-2014	2734	2734	2724	2732	9500	2739.84	2627.21	2628.147	2789.555	45.83
14-04-2014	2780	2780	2740	2760	13100	2742.66	2628.6	2629.367	2785.885	55.38
15-04-2014	2740	2770	2740	2764	4200	2744.68	2630.23	2631.647	2782.27	56.56
16-04-2014	2740	2748	2728	2736	3000	2746.58	2631.78	2633.473	2778.48	47.17
17-04-2014	2758	2758	2758	2758	200	2748.6	2633.15	2635.047	2774.8	53.68
21-04-2014	2758	2760	2724	2740	5800	2749.36	2634.44	2635.973	2771.125	48.42
23-04-2014	2740	2740	2720	2739	5600	2748.74	2635.7	2636.893	2767.355	48.14
24-04-2014	2723	2760	2720	2741	15800	2747.18	2637.3	2637.667	2763.775	48.78
25-04-2014	2740	2740	2740	2740	300	2745.6	2638.89	2638.593	2760.1	48.46
29-04-2014	2730	2740	2724	2740	26300	2744.02	2640.52	2639.547	2756.425	48.46
30-04-2014	2726	2776	2700	2776	9500	2744.58	2642.47	2640.86	2752.93	59.63
02-05-2014	2808	2939	2808	2939	300	2747.96	2646.05	2643.18	2750.25	80.37
05-05-2014	2937	2937	2937	2937	400	2751.7	2649.61	2645.02	2747.66	79.83
06-05-2014	2935	2936	2776	2776	3200	2752.22	2651.16	2645.713	2744.465	50.38
07-05-2014	2780	2780	2780	2780	200	2753.02	2652.75	2646.367	2741.45	50.86
08-05-2014	2780	2780	2780	2780	600	2753.9	2654.94	2646.82	2738.89	50.86
09-05-2014	2819	2819	2819	2819	100	2755.56	2657.91	2647.427	2736.605	55.75
12-05-2014	2782	2800	2780	2800	1700	2757	2661.49	2647.96	2734.345	52.99
13-05-2014	2800	2804	2764	2780	3200	2758.04	2665.25	2648.493	2731.865	50.17
14-05-2014	2800	2800	2780	2800	500	2759.64	2668.95	2648.76	2729.425	52.87
16-05-2014	2819	2819	2800	2800	400	2760.92	2672.43	2649.16	2727.045	52.87
19-05-2014	2782	2817	2780	2800	3800	2762.52	2676.01	2650.013	2724.665	52.87
20-05-2014	2800	2800	2736	2740	14300	2762.92	2678.83	2650.673	2722.38	43.94
21-05-2014	2720	2740	2710	2720	800	2762.92	2682.2	2651.333	2719.8	41.43
22-05-2014	2702	2730	2700	2730	5000	2763.04	2685.69	2652.22	2717.17	43.18
23-05-2014	2720	2730	2710	2730	3100	2762.84	2689.16	2653.08	2713.945	43.18
26-05-2014	2740	2760	2714	2720	5500	2762.04	2692.04	2654.007	2710.67	41.73
28-05-2014	2720	2720	2716	2720	2000	2761.48	2695.2	2655	2707.79	41.73
30-05-2014	2740	2740	2716	2736	1900	2761.4	2698.32	2656.207	2704.595	45.14
02-06-2014	2736	2740	2712	2720	4800	2761.16	2701.2	2657.4	2701.515	42.46
03-06-2014	2720	2736	2715	2716	9800	2760.68	2703.54	2658.473	2698.515	41.80
04-06-2014	2704	2716	2700	2716	400	2759.8	2705.92	2659.547	2695.615	41.80
05-06-2014	2716	2716	2700	2708	500	2758.68	2708.22	2660.54	2692.535	40.33
06-06-2014	2700	2700	2696	2696	2000	2757.56	2710.38	2661.04	2689.335	38.16
09-06-2014	2682	2682	2655	2669	1100	2756.14	2712.29	2661.36	2686.02	33.77
10-06-2014	2661	2661	2651	2659	11100	2754.46	2714.44	2661.52	2682.755	32.28
11-06-2014	2659	2659	2659	2659	200	2752.84	2716.75	2661.68	2679.52	32.28
12-06-2014	2659	2700	2659	2700	1600	2752.04	2719.63	2662.087	2676.935	43.98
13-06-2014	2700	2700	2686	2686	600	2750.96	2722.45	2662.413	2674.085	41.36
16-06-2014	2680	2698	2680	2696	71400	2750.24	2725.19	2662.647	2671.5	43.93
17-06-2014	2696	2696	2696	2696	400	2749.36	2727.73	2662.88	2668.905	43.93
18-06-2014	2700	2712	2696	2696	5800	2748.52	2729.28	2662.747	2666.44	43.93
19-06-2014	2680	2720	2621	2720	1700	2748.12	2731.07	2662.907	2664.155	50.46
20-06-2014	2740	2740	2621	2680	26900	2746.84	2732.46	2662.947	2661.67	41.74
23-06-2014	2680	2680	2680	2680	15800	2745.24	2733.87	2663.1	2659.385	41.74
24-06-2014	2680	2684	2680	2684	24400	2743.72	2735.16	2663.507	2657.515	42.88
25-06-2014	2661	2676	2661	2672	50300	2741.6	2736.27	2663.293	2655.985	40.32
26-06-2014	2672	2672	2672	2672	400	2739.44	2737.19	2663.367	2655.05	40.32
27-06-2014	2672	2672	2672	2672	7000	2737.28	2737.01	2663.313	2654.52	40.32
30-06-2014	2672	2672	2672	2672	100	2736.04	2736.85	2663.193	2654.525	40.32
02-07-2014	2672	2692	2665	2680	12200	2735	2737.42	2663.14	2654.86	43.36
03-07-2014	2700	2716	2681	2700	11200	2733.8	2738.23	2663.667	2655.475	50.17
04-07-2014	2712	2712	2712	2712	2600	2732.76	2738.72	2664.407	2656.925	53.76
07-07-2014	2723	2736	2712	2712	24800	2732.28	2739.43	2665.28	2658.175	53.76
08-07-2014	2754	2754	2708	2708	1000	2731.28	2739.94	2665.86	2659.105	52.31
09-07-2014	2754	2754	2708	2708	1000	2730.64	2740	2666.507	2659.64	52.31
10-07-2014	2748	2843	2740	2740	9900	2730.66	2739.7	2667.353	2660.335	61.90
11-07-2014	2740	2780	2740	2780	98800	2731.44	2739.31	2668.68	2661.11	70.01
14-07-2014	2780	2800	2760	2760	1000	2731.84	2738.72	2669.873	2661.905	62.81
15-07-2014	2740	2760	2728	2760	6600	2732.24	2738.13	2671.093	2662.72	62.81
16-07-2014	2740	2760	2740	2740	800	2731.52	2738.05	2672.153	2663.525	56.11
17-07-2014	2760	2760	2742	2742	700	2727.58	2737.77	2673.227	2664.28	56.61
18-07-2014	2740	2760	2740	2760	300	2724.04	2737.87	2674.42	2664.775	60.91
21-07-2014	2760	2760	2740	2760	7600	2723.72	2737.97	2675.347	2665.215	60.91
22-07-2014	2760	2760	2730	2750	7000	2723.12	2738.07	2676.207	2665.555	57.25
23-07-2014	2772	2772	2768	2768	2700	2722.88	2738.39	2677.587	2665.835	61.71
24-07-2014	2760	2768	2760	2768	200	2721.86	2738.71	2679.227	2666.035	61.71
25-07-2014	2754	2768	2754	2768	700	2721.22	2739.11	2681.4	2666.275	61.71
04-08-2014	2780	2780	2760	2760	5600	2720.82	2739.43	2683.773	2666.575	58.34
06-08-2014	2779	2779	2720	2720	5700	2719.22	2739.43	2685.707	2666.375	45.06
07-08-2014	2710	2720	2690	2700	3100	2717.22	2739.07	2687.36	2666.175	40.15
08-08-2014	2680	2724	2661	2724	7900	2715.7	2739.11	2689.24	2666.435	47.54
11-08-2014	2700	2700	2696	2696	1000	2714.82	2738.87	2690.827	2666.71	41.15
12-08-2014	2730	2730	2730	2730	100	2715.02	2738.97	2693.14	2667.255	49.95
13-08-2014	2730	2776	2730	2776	6500	2715.94	2739.49	2695.773	2668.15	58.90
14-08-2014	2740	2780	2740	2780	60000	2716.94	2739.89	2698.42	2669.045	59.58
15-08-2014	2780	2780	2780	2780	51900	2718.14	2740.09	2700.74	2670.04	59.58
18-08-2014	2780	2781	2780	2781	18300	2719.36	2740.42	2703.253	2671.09	59.77
19-08-2014	2788	2800	2788	2788	4100	2720.4	2740.9	2705.68	2672.255	61.16
20-08-2014	2781	2782	2781	2782	900	2721.64	2741.4	2708.013	2673.46	59.27
21-08-2014	2773	2780	2773	2780	1000	2722.92	2741.8	2710	2674.585	58.62
22-08-2014	2764	2786	2764	2786	1100	2724.32	2742.06	2712.053	2675.74	60.04
26-08-2014	2766	2800	2766	2800	700	2726.16	2742.42	2714.2	2676.945	63.21
27-08-2014	2800	2800	2800	2800	100	2728.24	2742.9	2716.333	2677.84	63.21
28-08-2014	2798	2800	2797	2800	800	2730.86	2743.5	2718.48	2678.735	63.21
29-08-2014	2790	2806	2790	2806	3700	2733.8	2744.13	2720.893	2679.59	64.71
02-09-2014	2806	2806	2806	2806	100	2736.74	2744.79	2723.413	2680.445	64.71
03-09-2014	2809	2831	2792	2809	4300	2738.92	2745.48	2726.06	2681.295	65.52
04-09-2014	2790	2813	2790	2813	900	2741.46	2746.21	2728.787	2682.175	66.63
05-09-2014	2806	2809	2792	2809	900	2743.72	2746.98	2731.367	2682.915	64.40
08-09-2014	2809	2809	2809	2809	1100	2745.98	2747.67	2733.813	2683.655	64.40
09-09-2014	2808	2813	2808	2809	1500	2748.24	2748.38	2735.6	2684.12	64.40
10-09-2014	2792	2800	2788	2800	2700	2749.84	2748.98	2737.327	2684.64	58.88
11-09-2014	2793	2811	2793	2800	2400	2752.24	2749.54	2739.053	2685.27	58.88
12-09-2014	2807	2821	2807	2821	600	2755.06	2750.15	2740.933	2686.09	66.62
15-09-2014	2819	2819	2819	2819	200	2757.76	2750.74	2742.693	2687.07	65.36
16-09-2014	2817	2817	2817	2817	100	2760.66	2751.13	2744.4	2687.635	64.05
17-09-2014	2784	2839	2780	2839	2800	2764	2751.72	2746.127	2688.525	70.94
18-09-2014	2839	2839	2839	2839	300	2767.34	2752.31	2747.12	2689.32	70.94
19-09-2014	2839	2839	2839	2839	300	2770.68	2753.36	2748.127	2690.065	70.94
22-09-2014	2839	2839	2819	2839	1500	2773.86	2754.43	2749.567	2690.82	70.94
23-09-2014	2839	2839	2839	2839	100	2776.64	2755.22	2751.033	2691.91	70.94
24-09-2014	2839	2843	2839	2843	400	2779.26	2756.01	2752.233	2693.12	72.34
25-09-2014	2843	2859	2843	2859	2100	2782.2	2757.24	2753.687	2694.51	77.08
26-09-2014	2855	2879	2853	2879	4500	2785.62	2758.45	2755.167	2695.8	81.38
29-09-2014	2877	2877	2859	2859	1400	2788.64	2759.64	2756.213	2697.04	67.71
30-09-2014	2879	2879	2859	2859	1500	2791.02	2760.84	2756.807	2698.27	67.71
01-10-2014	2839	2859	2839	2859	700	2792.6	2762.02	2757.073	2699.66	67.71
02-10-2014	2859	2863	2859	2863	700	2794.66	2763.25	2757.367	2701.07	69.01
03-10-2014	2857	2857	2857	2857	100	2796.6	2764.42	2757.62	2702.47	64.79
06-10-2014	2831	2831	2819	2831	600	2798.42	2764.97	2758.173	2703.72	50.42
08-10-2014	2819	2819	2809	2814	1300	2799.86	2763.72	2758.467	2704.885	43.61
09-10-2014	2809	2819	2809	2819	900	2801.04	2762.54	2758.927	2706.075	45.92
10-10-2014	2819	2819	2809	2819	20800	2802.22	2762.97	2759.387	2707.065	45.92
13-10-2014	2809	2819	2780	2815	2300	2803.52	2763.32	2759.887	2708.035	44.24
15-10-2014	2809	2819	2780	2809	3200	2804.34	2763.61	2760.373	2709.275	41.76
16-10-2014	2800	2819	2785	2819	1700	2805.36	2763.61	2760.927	2710.76	47.08
17-10-2014	2800	2815	2782	2812	4700	2806.24	2763.73	2761.487	2712.61	44.05
20-10-2014	2801	2813	2800	2813	900	2807.3	2764.06	2762.053	2714.655	44.60
21-10-2014	2819	2819	2819	2819	100	2809.28	2764.25	2762.713	2716.6	47.90
22-10-2014	2819	2823	2819	2819	1300	2811.66	2764.44	2763.267	2718.435	47.90
24-10-2014	2800	2800	2780	2780	5500	2812.78	2764.24	2763.667	2720.125	33.05
27-10-2014	2805	2809	2805	2809	200	2815.04	2764.93	2764.26	2721.88	46.36
28-10-2014	2809	2815	2809	2815	300	2816.74	2765.88	2764.893	2724.04	48.64
29-10-2014	2784	2859	2784	2859	2900	2818.4	2767.17	2765.793	2726.43	61.53
30-10-2014	2839	2839	2839	2839	200	2819.58	2768.26	2766.453	2728.71	54.80
31-10-2014	2829	2829	2819	2823	14300	2820.44	2769.29	2766.873	2730.665	50.08
03-11-2014	2784	2827	2784	2813	21400	2821.08	2770.22	2767.307	2732.71	47.33
04-11-2014	2813	2813	2813	2813	22500	2821.58	2770.99	2767.793	2734.655	47.33
05-11-2014	2795	2815	2784	2800	1500	2821.94	2771.79	2768.247	2736.495	43.72
06-11-2014	2790	2813	2780	2813	1300	2822.6	2772.76	2768.733	2738.15	47.99
07-11-2014	2813	2813	2813	2813	10000	2823.14	2773.73	2769.087	2739.825	47.99
10-11-2014	2813	2813	2813	2813	10000	2823.4	2774.78	2769.413	2741.5	47.99
11-11-2014	2817	2817	2813	2813	20200	2823.66	2775.95	2769.82	2743.165	47.99
12-11-2014	2813	2813	2813	2813	19600	2823.92	2777.39	2770.307	2744.84	47.99
13-11-2014	2813	2813	2813	2813	10000	2824.06	2778.93	2770.773	2746.685	47.99
14-11-2014	2813	2813	2813	2813	10000	2824.2	2780.47	2771.26	2748.61	47.99
17-11-2014	2811	2811	2811	2811	300	2824.24	2781.58	2771.733	2750.605	47.07
18-11-2014	2815	2815	2806	2815	2400	2824.28	2782.87	2772.233	2752.66	49.18
19-11-2014	2813	2815	2811	2811	1900	2824.32	2784.02	2772.76	2754.605	47.16
20-11-2014	2815	2815	2800	2815	1200	2824.44	2785.21	2773.26	2756.47	49.40
21-11-2014	2813	2839	2796	2796	17700	2824.18	2786.21	2773.647	2757.745	40.59
24-11-2014	2811	2811	2773	2780	5200	2823.78	2786.81	2773.913	2758.94	34.95
25-11-2014	2780	2780	2780	2780	2500	2823.38	2787.81	2774.153	2760.135	34.95
26-11-2014	2760	2760	2760	2760	4000	2822.16	2788.61	2774.153	2761.24	29.08
27-11-2014	2780	2780	2750	2778	6800	2821.34	2789.55	2774.273	2762.355	39.00
28-11-2014	2751	2774	2750	2774	9300	2820.48	2790.57	2774.247	2763.42	37.74
01-12-2014	2780	2780	2743	2769	8900	2819.08	2791.54	2774.173	2764.365	36.16
02-12-2014	2767	2767	2755	2755	2400	2817.4	2792.37	2774.007	2764.69	32.12
03-12-2014	2756	2756	2754	2754	2600	2815.7	2793.19	2774.14	2765.02	31.84
04-12-2014	2751	2776	2751	2776	4500	2814.44	2794.15	2774.433	2765.785	43.31
08-12-2014	2771	2771	2723	2723	2300	2812.12	2794.38	2774.187	2766.305	30.15
09-12-2014	2723	2723	2686	2700	4900	2809.26	2794.26	2773.76	2766.49	26.40
10-12-2014	2690	2692	2686	2686	18500	2805.8	2794	2773.427	2766.715	24.41
11-12-2014	2686	2710	2685	2700	3300	2802.22	2793.92	2773.04	2766.93	30.09
12-12-2014	2688	2700	2684	2700	7800	2799.04	2793.84	2772.773	2766.92	30.09
15-12-2014	2700	2700	2682	2686	13100	2795.58	2793.3	2772.42	2766.5	27.68
16-12-2014	2687	2687	2675	2675	3300	2791.9	2792.25	2771.98	2765.78	25.92
17-12-2014	2676	2678	2676	2678	2200	2788.2	2791.43	2771.567	2765.075	27.28
18-12-2014	2700	2700	2680	2690	13900	2784.86	2790.73	2771.233	2764.43	32.59
19-12-2014	2684	2695	2684	2695	30800	2782.14	2790.28	2770.693	2764.165	34.73
22-12-2014	2686	2686	2675	2686	2000	2779.58	2789.72	2769.007	2763.745	32.72
23-12-2014	2700	2711	2688	2704	77200	2777.28	2789.16	2767.453	2763.515	40.18
24-12-2014	2695	2695	2695	2695	100	2774.8	2788.51	2766.913	2763.24	37.92
29-12-2014	2695	2695	2695	2695	200	2772.4	2787.96	2766.347	2763.015	37.92
30-12-2014	2683	2726	2680	2726	6000	2770.74	2787.54	2765.987	2762.965	49.33
02-01-2015	2726	2726	2680	2700	2900	2768.36	2786.86	2765.193	2762.785	42.31
05-01-2015	2686	2686	2680	2686	2100	2765.84	2786.04	2764.433	2762.575	39.08
06-01-2015	2680	2686	2679	2681	2400	2763.2	2785.25	2763.773	2762.34	37.97
07-01-2015	2680	2684	2676	2684	13400	2760.5	2784.89	2763	2762.16	39.09
08-01-2015	2684	2686	2684	2686	400	2757.84	2784.75	2762.24	2761.91	39.87
09-01-2015	2686	2700	2686	2689	1100	2756.02	2784.4	2761.5	2761.755	41.09
12-01-2015	2682	2683	2680	2683	800	2753.5	2784.27	2761.12	2761.57	39.37
13-01-2015	2683	2684	2682	2682	1100	2750.84	2783.79	2760.867	2761.38	39.07
14-01-2015	2682	2682	2680	2682	1500	2747.3	2782.85	2760.547	2761.17	39.07
15-01-2015	2683	2683	2680	2682	10900	2744.16	2781.87	2760.227	2760.88	39.07
16-01-2015	2680	2684	2672	2682	1300	2741.34	2780.89	2759.973	2760.49	39.07
19-01-2015	2673	2673	2669	2672	2200	2738.52	2779.8	2759.653	2760.11	35.51
20-01-2015	2672	2674	2672	2672	32800	2735.7	2778.64	2759.227	2759.77	35.51
21-01-2015	2672	2672	2666	2671	6700	2733.12	2777.53	2758.9	2759.465	35.14
22-01-2015	2674	2674	2668	2674	1400	2730.34	2776.47	2758.62	2759.135	37.26
23-01-2015	2676	2686	2676	2680	2200	2727.68	2775.41	2758.38	2758.735	41.39
26-01-2015	2680	2680	2672	2672	4100	2724.86	2774.13	2758.14	2758.275	37.82
27-01-2015	2674	2676	2674	2674	1300	2722.08	2772.87	2757.993	2757.885	39.23
28-01-2015	2672	2672	2661	2672	4000	2719.26	2771.59	2758.013	2757.545	38.29
29-01-2015	2666	2667	2631	2667	4100	2716.34	2770.2	2758.067	2757.165	35.98
30-01-2015	2669	2669	2661	2669	2500	2713.46	2768.83	2758.133	2756.81	37.60
02-02-2015	2652	2653	2641	2651	3000	2710.26	2767.25	2757.807	2756.365	30.18
03-02-2015	2657	2657	2657	2657	300	2707.1	2765.69	2757.613	2755.95	34.80
04-02-2015	2657	2657	2631	2641	3200	2703.7	2764.01	2757.247	2755.495	29.25
05-02-2015	2641	2641	2629	2641	4000	2700.22	2762.33	2756.88	2755	29.25
06-02-2015	2641	2641	2636	2636	1300	2697.02	2760.6	2756.48	2754.49	27.65
09-02-2015	2629	2629	2621	2621	3600	2693.84	2758.81	2755.82	2753.895	23.50
10-02-2015	2611	2611	2605	2611	2600	2690.46	2756.92	2755.36	2753.23	21.21
11-02-2015	2611	2611	2611	2611	10900	2687.48	2754.82	2754.9	2752.485	21.21
12-02-2015	2601	2601	2589	2594	3200	2683.8	2752.57	2754.3	2751.655	17.80
13-02-2015	2594	2597	2594	2595	34900	2680.22	2750.35	2753.787	2750.74	18.63
16-02-2015	2595	2595	2582	2587	35700	2676.58	2747.83	2753.22	2749.775	17.14
17-02-2015	2587	2587	2577	2581	25300	2673.1	2745.25	2752.613	2748.78	16.10
18-02-2015	2587	2601	2578	2597	20500	2669.96	2742.83	2752.113	2748.095	28.55
20-02-2015	2601	2601	2601	2601	600	2666.46	2740.45	2751.587	2747.44	31.30
23-02-2015	2585	2585	2585	2585	100	2663.7	2737.91	2750.82	2746.565	26.85
24-02-2015	2585	2585	2585	2585	1500	2661.4	2735.33	2749.973	2745.67	26.85
25-02-2015	2581	2587	2581	2587	19100	2659.42	2732.61	2749.14	2744.925	28.33
26-02-2015	2581	2587	2581	2587	8100	2657.16	2729.69	2748.333	2744.07	28.33
27-02-2015	2589	2589	2589	2589	5500	2654.94	2726.99	2747.54	2743.315	29.97
02-03-2015	2609	2609	2609	2609	200	2653.4	2724.49	2746.667	2742.665	43.80
03-03-2015	2601	2609	2585	2609	6300	2652.08	2721.99	2745.527	2742.005	43.80
04-03-2015	2609	2609	2609	2609	7100	2650.7	2719.45	2744.52	2741.35	43.80
05-03-2015	2625	2625	2609	2609	11300	2649.08	2716.97	2743.513	2740.695	43.80
06-03-2015	2581	2612	2581	2612	500	2647.42	2714.78	2742.66	2739.875	45.96
09-03-2015	2581	2620	2581	2620	600	2646.1	2712.84	2741.847	2738.28	51.32
10-03-2015	2620	2620	2620	2620	400	2644.42	2710.85	2740.913	2736.695	51.32
11-03-2015	2581	2621	2581	2621	11200	2642.94	2708.87	2739.987	2735.92	52.01
13-03-2015	2581	2621	2581	2621	1100	2641.46	2706.93	2739.127	2735.125	52.01
16-03-2015	2581	2629	2577	2629	4900	2639.52	2705.13	2738.2	2734.37	57.58
17-03-2015	2629	2629	2601	2601	4300	2637.54	2702.95	2737.087	2733.28	40.04
18-03-2015	2621	2656	2621	2656	19500	2636.94	2701.39	2736.34	2732.56	63.54
19-03-2015	2649	2666	2649	2661	50000	2636.54	2699.87	2735.68	2731.965	64.89
20-03-2015	2661	2664	2656	2661	56300	2636.08	2698.29	2735.287	2731.27	64.89
23-03-2015	2661	2664	2661	2663	28200	2635.62	2696.73	2735.04	2730.585	65.48
24-03-2015	2669	2671	2669	2671	11700	2635.26	2695.64	2734.687	2729.94	67.81
25-03-2015	2672	2683	2672	2683	11400	2635.26	2694.38	2734.6	2729.655	70.99
26-03-2015	2685	2690	2685	2688	16400	2635.38	2693.11	2734.32	2729.495	72.21
27-03-2015	2688	2690	2680	2690	9700	2635.54	2691.42	2733.747	2729.295	72.71
30-03-2015	2700	2720	2641	2720	21000	2636.3	2690.23	2733.347	2729.245	78.84
31-03-2015	2725	2933	2725	2918	64400	2641.02	2691.18	2734.267	2730.235	91.85
01-04-2015	2919	2939	2883	2910	4600	2645.78	2692.15	2735.127	2731.185	89.45
02-04-2015	2919	2958	2919	2958	900	2651.5	2693.6	2736.26	2732.295	90.97
06-04-2015	2958	2958	2919	2956	14200	2657.2	2695.16	2737.42	2733.475	90.39
07-04-2015	2957	2993	2957	2970	14000	2663.12	2696.73	2738.687	2734.745	90.83
08-04-2015	2974	2974	2958	2958	200	2668.68	2698.18	2739.833	2735.955	87.12
09-04-2015	2970	2976	2970	2970	8900	2674.64	2699.75	2740.967	2737.265	87.66
10-04-2015	2972	2972	2968	2968	200	2680.52	2701.3	2742.087	2738.625	87.00
14-04-2015	2968	2968	2900	2939	16400	2685.86	2702.56	2743.013	2739.975	77.87
15-04-2015	2958	2958	2958	2958	300	2691.68	2704.01	2744.027	2741.47	79.39
16-04-2015	2954	2954	2954	2954	100	2697.38	2705.42	2745.013	2742.945	78.17
17-04-2015	2958	2958	2958	2958	100	2703.52	2706.89	2746.007	2744.235	78.53
20-04-2015	2958	2958	2958	2958	100	2709.54	2708.32	2746.973	2745.595	78.53
22-04-2015	2939	2939	2939	2939	12800	2715.5	2709.6	2747.84	2746.81	72.05
23-04-2015	2958	2958	2919	2939	9700	2721.46	2710.84	2748.707	2748.025	72.05
24-04-2015	2939	2939	2931	2939	1600	2727.52	2712.27	2749.573	2749.24	72.05
27-04-2015	2929	2978	2929	2978	6500	2734.66	2714.25	2750.76	2750.53	76.93
28-04-2015	2977	2977	2904	2939	2600	2741.22	2715.84	2751.687	2751.825	64.76
29-04-2015	2909	2909	2909	2909	900	2747.18	2717.33	2752.273	2752.97	57.26
30-04-2015	2889	2919	2849	2919	5300	2753.68	2718.74	2752.94	2754.145	58.96
04-05-2015	2929	2929	2929	2929	100	2760.36	2720.29	2753.687	2755.43	60.66
05-05-2015	2899	2899	2879	2895	1500	2766.52	2721.55	2754.06	2756.545	52.70
06-05-2015	2859	2859	2859	2859	500	2772.08	2722.59	2754.193	2757.48	45.84
07-05-2015	2859	2859	2853	2859	6300	2777.32	2723.64	2754.327	2758.415	45.84
08-05-2015	2889	2889	2889	2889	200	2783.08	2724.77	2754.66	2759.46	51.89
11-05-2015	2879	2879	2879	2879	2500	2788.96	2726.33	2754.927	2760.355	49.89
12-05-2015	2889	2917	2819	2917	6100	2795.6	2728.5	2755.42	2761.38	56.72
13-05-2015	2909	2909	2909	2909	300	2802.04	2730.73	2755.753	2762.365	55.02
15-05-2015	2917	2917	2909	2909	2300	2808.48	2732.82	2755.953	2763.37	55.02
19-05-2015	2869	2907	2869	2907	5200	2814.84	2734.89	2756.273	2764.365	54.55
20-05-2015	2907	2907	2879	2879	900	2820.24	2736.82	2756.407	2765.06	48.28
21-05-2015	2878	2878	2878	2878	100	2825.62	2738.85	2756.533	2765.55	48.06
22-05-2015	2877	2877	2877	2877	200	2830.98	2740.84	2756.627	2766.135	47.84
26-05-2015	2867	2867	2867	2867	100	2836.14	2742.61	2756.693	2766.67	45.52
27-05-2015	2899	2899	2879	2879	1900	2841.48	2744.45	2757.013	2767.365	48.73
28-05-2015	2859	2859	2819	2859	2800	2846.26	2746.18	2757.313	2767.95	44.08
29-05-2015	2859	2879	2834	2879	9400	2851.44	2747.93	2757.713	2768.545	49.29
01-06-2015	2879	2879	2877	2877	300	2856.56	2749.75	2758.1	2769.13	48.80
05-06-2015	2873	2873	2856	2856	7300	2861.26	2751.36	2758.373	2769.66	43.87
08-06-2015	2834	2856	2819	2856	11400	2865.8	2752.66	2758.687	2770.1	43.87
09-06-2015	2855	2856	2855	2856	1300	2870.9	2754.22	2758.933	2770.54	43.87
10-06-2015	2819	2859	2819	2859	3500	2874.96	2755.95	2759.247	2770.995	44.86
11-06-2015	2821	2859	2819	2823	4100	2878.2	2757.37	2759.313	2771.31	36.51
12-06-2015	2823	2856	2819	2856	2100	2882.1	2759.09	2759.56	2771.99	46.37
16-06-2015	2835	2835	2821	2821	1000	2885.26	2760.44	2759.573	2772.595	39.38
18-06-2015	2875	2875	2873	2873	300	2889.3	2762.28	2760.193	2773.34	51.16
22-06-2015	2873	2873	2871	2871	200	2893.06	2764.16	2760.607	2774.215	50.75
23-06-2015	2859	2859	2859	2859	10600	2896.48	2765.93	2760.9	2774.86	48.26
24-06-2015	2859	2859	2843	2843	700	2899.54	2767.54	2760.793	2775.195	45.08
25-06-2015	2847	2847	2843	2843	2500	2902	2769.15	2760.82	2775.51	45.08
26-06-2015	2843	2848	2842	2842	800	2900.48	2770.75	2760.947	2775.82	44.87
29-06-2015	2839	2839	2804	2811	2900	2898.5	2772.14	2760.933	2775.97	38.73
30-06-2015	2819	2859	2800	2859	14500	2896.52	2774.01	2761.24	2776.325	50.11
01-07-2015	2805	2805	2800	2800	500	2893.4	2775.3	2761.24	2776.415	40.22
02-07-2015	2819	2859	2819	2819	12400	2890.38	2776.75	2761.28	2776.61	44.05
03-07-2015	2819	2819	2802	2802	400	2887.26	2777.97	2761.207	2776.69	41.49
06-07-2015	2819	2823	2819	2823	700	2884.32	2779.48	2761.273	2776.805	45.69
07-07-2015	2859	2958	2859	2934	41600	2883.64	2782.08	2762.08	2777.475	61.44
08-07-2015	2859	2899	2839	2899	3300	2882.84	2784.35	2762.653	2777.97	55.94
09-07-2015	2899	2899	2899	2899	1300	2881.66	2786.67	2763.227	2778.435	55.94
10-07-2015	2911	2939	2911	2939	19300	2881.36	2789.37	2764.067	2779.1	60.62
13-07-2015	2939	2946	2939	2946	10800	2881.12	2792.32	2764.967	2779.785	61.39
14-07-2015	2946	2990	2946	2982	34600	2881.6	2795.57	2766.08	2780.63	65.17
15-07-2015	2982	2988	2958	2988	6800	2882.58	2799.04	2767.26	2781.525	65.78
22-07-2015	2988	3296	2987	3256	162800	2888.92	2805.19	2770.2	2783.76	81.32
23-07-2015	3262	3575	3262	3574	174300	2901.62	2814.57	2775.387	2787.585	88.18
24-07-2015	3574	3576	3459	3459	38800	2911.24	2822.95	2779.913	2790.88	77.15
27-07-2015	3431	3431	3336	3336	28000	2919.18	2830.2	2783.62	2793.56	67.43
28-07-2015	3326	3329	3296	3316	10000	2927.32	2837.25	2787.327	2796.035	65.97
29-07-2015	3375	3395	3357	3374	1400	2936.42	2845.05	2791.3	2798.81	68.12
30-07-2015	3336	3359	3280	3280	8800	2943.44	2851.9	2794.673	2801.125	61.36
31-07-2015	3280	3316	3271	3314	20700	2951.82	2859.17	2798.307	2803.5	62.80
03-08-2015	3271	3314	3256	3313	14100	2960.9	2866.49	2802.027	2805.87	62.72
04-08-2015	3328	3352	3316	3352	3600	2970.76	2874.04	2806.013	2808.435	64.48
05-08-2015	3356	3356	3316	3336	3800	2979.7	2881.39	2809.747	2810.92	63.17
06-08-2015	3316	3367	3307	3336	8100	2988.84	2888.9	2813.833	2813.405	63.17
07-08-2015	3336	3369	3316	3336	13000	2997.22	2896.41	2818.073	2815.87	63.17
10-08-2015	3336	3336	3296	3330	1800	3005.64	2903.84	2822.367	2818.225	62.57
11-08-2015	3300	3315	3268	3284	7300	3013.14	2910.81	2826.26	2820.25	58.03
12-08-2015	3276	3284	3179	3197	36800	3018.94	2916.89	2829.573	2821.94	50.57
13-08-2015	3197	3217	3177	3197	31300	3025.3	2922.77	2832.98	2823.63	50.57
14-08-2015	3158	3205	3157	3205	11500	3031.84	2928.73	2836.513	2825.36	51.24
18-08-2015	3197	3197	3177	3177	4800	3037.84	2934.41	2839.84	2826.93	48.75
19-08-2015	3157	3157	3122	3137	3600	3043.24	2939.69	2842.82	2828.33	45.36
20-08-2015	3127	3137	3122	3127	24800	3048.2	2944.84	2845.7	2829.81	44.53
21-08-2015	3127	3127	3087	3097	5300	3052.96	2949.61	2848.44	2831.225	42.04
24-08-2015	3078	3078	2889	2958	11400	3054.54	2952.99	2850.133	2831.92	32.86
25-08-2015	2978	2978	2819	2859	21300	3054.18	2955.37	2851.227	2832.12	28.14
26-08-2015	2859	2899	2859	2899	4100	3055.04	2958.15	2852.587	2832.54	32.37
27-08-2015	2939	2939	2931	2933	4100	3056.58	2961.19	2853.967	2833.16	35.82
28-08-2015	2958	3018	2939	2978	16000	3059.02	2964.96	2855.82	2833.955	40.17
31-08-2015	2994	3078	2994	3018	22200	3062.2	2968.58	2858.033	2834.985	43.82
01-09-2015	2978	2978	2970	2978	500	3065.3	2971.75	2860.013	2835.81	41.12
02-09-2015	2978	3018	2958	2979	7900	3067.76	2974.93	2861.98	2836.61	41.22
03-09-2015	2978	3028	2978	3028	12900	3071.9	2978.58	2864.26	2837.655	45.94
04-09-2015	3037	3038	2982	2990	2600	3074.24	2981.77	2866.267	2838.705	43.05
07-09-2015	2998	3018	2998	3017	11900	3077.16	2985.11	2868.493	2839.745	45.67
08-09-2015	2978	2978	2978	2978	3100	3079.54	2988.01	2870.467	2840.56	42.62
09-09-2015	2978	2978	2966	2978	2700	3082.24	2990.89	2872.44	2841.155	42.62
10-09-2015	2948	2998	2948	2998	800	3085.34	2993.67	2874.547	2841.95	44.81
11-09-2015	2998	3037	2998	3037	21000	3089.24	2994.86	2876.913	2843.02	48.90
14-09-2015	3038	3038	3018	3022	1400	3093.46	2995.98	2879.247	2844.065	47.44
15-09-2015	3022	3022	3018	3018	3800	3096.64	2996.58	2881.553	2845.09	47.04
16-09-2015	3018	3032	3018	3032	6000	3101.28	2997.34	2883.96	2846.25	48.68
17-09-2015	3018	3033	3014	3033	2000	3105.56	2997.97	2886.353	2847.35	48.81
18-09-2015	3038	3068	3018	3037	18900	3110.26	2998.76	2888.733	2848.47	49.32
21-09-2015	3018	3018	2958	2978	23500	3113.36	2998.84	2890.773	2849.295	42.48
22-09-2015	2978	2978	2958	2978	25600	3114.24	2998.94	2892.8	2850.12	42.48
23-09-2015	2978	2997	2978	2978	56000	3115.82	2999.33	2894.84	2850.945	42.48
25-09-2015	2978	3008	2978	3008	500	3118	2999.83	2897.113	2851.92	47.14
28-09-2015	3010	3038	3010	3034	31700	3119.9	3000.63	2899.547	2853.025	50.85
29-09-2015	3014	3016	2970	3004	44400	3121.06	3001.09	2901.9	2853.99	46.77
30-09-2015	3008	3017	3008	3017	11200	3121.76	3001.68	2904.3	2855	48.69
01-10-2015	3018	3177	3018	3177	37400	3125.54	3004.06	2907.873	2856.83	65.30
02-10-2015	3177	3574	3177	3534	314700	3131.1	3010.01	2913.827	2860.425	80.48
05-10-2015	3534	3574	3417	3574	162500	3131.1	3016.36	2920.08	2864.315	81.46
06-10-2015	3574	3594	3550	3574	47800	3133.4	3022.32	2926.433	2868.285	81.46
07-10-2015	3534	3534	3487	3487	14400	3136.42	3027.8	2932.273	2871.82	72.32
08-10-2015	3419	3494	3375	3494	36600	3139.98	3033.65	2938.16	2875.49	72.58
09-10-2015	3494	3494	3491	3494	5400	3142.38	3039.4	2944.16	2879.07	72.58
12-10-2015	3494	3534	3494	3534	34600	3147.46	3045.45	2950.42	2882.87	74.23
13-10-2015	3534	3534	3455	3491	2700	3151	3051.41	2956.447	2886.48	69.41
15-10-2015	3494	3494	3455	3491	5800	3154.56	3057.73	2962.513	2890.16	69.41
16-10-2015	3475	3491	3415	3491	52200	3157.34	3064.05	2968.473	2893.845	69.41
19-10-2015	3494	3514	3415	3494	522000	3160.5	3070.1	2974.427	2897.435	69.58
20-10-2015	3480	3840	3480	3720	214700	3168.18	3078.51	2981.993	2902.42	79.12
21-10-2015	3720	3936	3720	3896	659900	3179.38	3088.3	2990.733	2908.4	83.46
22-10-2015	3900	3960	3878	3920	615100	3191.18	3098.41	2999.62	2914.57	83.96
23-10-2015	3920	3948	3920	3924	499800	3203.98	3108.56	3008.533	2920.69	84.04
26-10-2015	3920	3924	3532	3548	1997000	3211	3114.97	3014.927	2924.93	54.71
27-10-2015	3532	3532	3267	3370	3966900	3214.46	3119.88	3020	2928.35	46.44
28-10-2015	3400	3720	3400	3680	2891200	3223.96	3127.9	3027.14	2933.375	58.27
29-10-2015	3680	3688	3600	3670	1885200	3233.82	3135.83	3034.213	2938.335	57.82
30-10-2015	3660	3683	3660	3679	1993000	3244.66	3143.95	3041.347	2943.28	58.13
02-11-2015	3680	3698	3676	3690	1527500	3255.92	3152.06	3048.533	2948.255	58.53
03-11-2015	3696	3700	3678	3690	1302400	3267.78	3160.37	3055.667	2953.275	58.53
04-11-2015	3690	3908	3690	3816	2536600	3284.94	3169.74	3063.64	2958.835	63.20
05-11-2015	3812	3840	3778	3788	1119400	3303.52	3178.85	3071.42	2964.3	61.54
06-11-2015	3815	3832	3801	3816	884900	3321.86	3188.45	3079.387	2969.905	62.60
09-11-2015	3812	3932	3812	3911	1974300	3341.42	3199	3087.933	2975.83	66.01
10-11-2015	3920	4027	3920	4023	22532300	3362.32	3210.67	3097.413	2982.445	69.54
11-11-2015	4012	4020	3880	3916	1272800	3380.28	3221.24	3105.813	2988.595	62.83
12-11-2015	3920	3920	3760	3787	1165200	3396.46	3230.88	3113.32	2994.125	55.83
13-11-2015	3800	3921	3735	3921	702800	3415.3	3241.53	3121.72	3000.31	60.73
16-11-2015	3897	3897	3717	3802	656700	3430.78	3251.34	3129.313	3005.89	54.91
17-11-2015	3802	3819	3800	3806	285100	3447.1	3260.67	3136.88	3011.475	55.07
18-11-2015	3806	3821	3703	3720	608700	3461.16	3269.16	3143.793	3016.66	50.99
19-11-2015	3728	3737	3681	3695	422200	3475.5	3277.52	3150.507	3021.725	49.83
20-11-2015	3695	3790	3680	3720	378200	3490.34	3286.29	3157.373	3026.915	51.03
23-11-2015	3736	3840	3736	3820	579400	3506.78	3296.06	3164.707	3032.605	55.58
24-11-2015	3820	3885	3820	3872	591200	3523.48	3306.36	3171.067	3038.555	57.79
25-11-2015	3878	3916	3878	3916	368500	3541.36	3317.41	3177.773	3044.775	59.61
26-11-2015	3909	3915	3860	3900	133600	3559	3327.82	3184.053	3050.915	58.62
27-11-2015	3880	3904	3836	3880	271000	3575.96	3338.62	3190.213	3056.96	57.33
30-11-2015	3879	4076	3879	4076	2752800	3596.82	3351.19	3197.587	3063.97	65.34
01-12-2015	4076	4080	3981	4008	906500	3616.24	3363.25	3204.587	3070.61	61.06
02-12-2015	3989	4007	3881	3881	401000	3634.3	3373.83	3210.66	3076.655	53.95
03-12-2015	3901	3909	3844	3904	176700	3652.82	3383.53	3216.9	3082.805	54.97
04-12-2015	3904	3904	3867	3888	176600	3671.02	3393.42	3223.227	3088.885	54.07
07-12-2015	3904	3958	3864	3868	208200	3688.22	3403.11	3229.293	3094.89	52.91
08-12-2015	3868	3944	3840	3840	359100	3704.34	3412.12	3235.2	3100.745	51.24
10-12-2015	3850	3906	3804	3880	341400	3721.86	3421.46	3241.347	3106.89	53.49
11-12-2015	3888	3912	3788	3788	227500	3737.28	3429.52	3246.88	3112.545	48.00
14-12-2015	3780	3800	3723	3788	190400	3749.5	3437.52	3252.54	3118.28	48.00
15-12-2015	3788	3841	3756	3800	464000	3754.82	3442.96	3258.28	3124.075	48.80
16-12-2015	3820	3865	3788	3865	485400	3760.64	3445.87	3264.453	3130.22	52.99
17-12-2015	3868	3900	3752	3856	527300	3766.28	3449.84	3270.307	3136.395	52.35
18-12-2015	3780	3825	3680	3740	444700	3771.34	3453.88	3275.647	3142.04	44.84
21-12-2015	3740	3758	3641	3740	299300	3776.26	3458.12	3281.187	3147.685	44.84
22-12-2015	3760	3835	3744	3820	359200	3782.78	3462.58	3287.193	3153.815	50.52
23-12-2015	3820	3865	3820	3865	266500	3789.4	3468.43	3293.433	3160.165	53.42
28-12-2015	3865	3880	3841	3864	672500	3796.86	3473.93	3299.893	3166.55	53.35
29-12-2015	3865	3865	3848	3856	267600	3804.16	3479.36	3306.54	3172.925	52.71
30-12-2015	3856	3856	3728	3760	380900	3809.54	3483.44	3312.547	3178.74	45.66
04-01-2016	3760	3844	3668	3669	323600	3813.04	3486.77	3317.747	3184.08	40.18
05-01-2016	3669	3759	3668	3721	277100	3813.06	3490.62	3323.36	3189.76	44.30
06-01-2016	3756	3820	3725	3778	417900	3810.7	3495.04	3329.1	3195.725	48.48
07-01-2016	3778	3778	3676	3688	324400	3806.06	3498.62	3334.293	3201.23	42.99
08-01-2016	3688	3724	3662	3724	455700	3802.06	3503.02	3339.727	3206.915	45.64
11-01-2016	3692	3692	3616	3640	390100	3803.9	3507.45	3344.613	3212.17	40.87
12-01-2016	3663	3674	3598	3614	498700	3808.78	3511.62	3349.513	3217.195	39.49
13-01-2016	3620	3670	3620	3655	596600	3808.28	3516.12	3354.693	3222.425	42.76
14-01-2016	3640	3684	3602	3679	551500	3808.46	3521.14	3360.04	3227.775	44.65
15-01-2016	3702	3852	3683	3852	611100	3811.92	3528.29	3366.607	3233.99	55.94
18-01-2016	3840	3840	3748	3780	214700	3813.72	3534.82	3372.613	3239.83	51.26
19-01-2016	3797	3797	3720	3733	179700	3814.58	3541.18	3378.44	3245.395	48.41
20-01-2016	3734	3758	3620	3620	287800	3810.66	3547.8	3383.38	3250.395	42.31
21-01-2016	3660	3661	3600	3605	620200	3807	3555.26	3388.233	3255.315	41.57
22-01-2016	3649	3649	3596	3612	394400	3802.92	3562.39	3393.273	3260.27	42.08
25-01-2016	3620	3786	3560	3759	982600	3799.88	3570.65	3399.293	3265.92	51.70
26-01-2016	3760	3932	3758	3919	1246200	3797.8	3580.06	3406.38	3272.51	59.57
27-01-2016	3924	4173	3920	4160	1546200	3802.68	3591.48	3415.053	3280.03	68.02
28-01-2016	4160	4392	4140	4280	2097600	3812.54	3604.5	3424.767	3288.125	71.24
29-01-2016	4280	4320	4056	4140	5737000	3816.92	3616.11	3433.327	3295.52	63.24
01-02-2016	4140	4277	3976	4277	1558000	3826.42	3628.6	3443.033	3303.59	67.13
02-02-2016	4190	4220	4080	4192	1621200	3834.14	3640.62	3451.827	3311.195	62.69
03-02-2016	4080	4180	4020	4180	1113700	3843.34	3652.25	3460.553	3318.68	62.07
04-02-2016	4180	4270	4140	4259	669300	3854.62	3665.06	3469.887	3326.535	64.57
05-02-2016	4240	4389	4223	4360	1266200	3867.42	3678.88	3480	3334.885	67.52
09-02-2016	4398	4485	4364	4447	890600	3879.96	3693.37	3490.693	3343.52	69.84
10-02-2016	4440	4442	4263	4280	471600	3888.12	3705.8	3500.28	3350.33	60.83
11-02-2016	4260	4320	4231	4280	551600	3895.4	3718.38	3510.073	3357.18	60.83
12-02-2016	4280	4346	4228	4228	434500	3901.96	3730.48	3519.2	3363.53	58.13
15-02-2016	4289	4340	4240	4280	449000	3909.96	3742.96	3529.067	3370.15	60.04
16-02-2016	4320	4320	4220	4240	303400	3913.24	3755.03	3538.54	3376.5	57.85
17-02-2016	4200	4298	4200	4240	565300	3917.88	3767.06	3548.127	3382.91	57.85
18-02-2016	4240	4290	4228	4268	607100	3925.62	3779.96	3557.76	3389.4	59.06
19-02-2016	4260	4390	4216	4220	506700	3931.94	3792.38	3566.333	3395.66	56.08
22-02-2016	4300	4361	4230	4335	290300	3940.88	3805.95	3575.907	3402.64	61.14
23-02-2016	4352	4360	4220	4263	291300	3948.78	3818.5	3585	3409.165	56.74
24-02-2016	4228	4360	4228	4280	305800	3957.58	3830.96	3593.94	3415.795	57.51
25-02-2016	4400	4400	4288	4332	307000	3966.62	3844.24	3603.18	3422.665	59.89
26-02-2016	4398	4399	4386	4399	255300	3978.84	3858.06	3612.627	3429.87	62.78
29-02-2016	4377	4458	4377	4398	724800	3991.04	3870.27	3622.027	3437.165	62.71
01-03-2016	4364	4460	4364	4456	215800	4004.16	3879.49	3630.027	3444.75	65.22
02-03-2016	4470	4475	4396	4431	518500	4015.48	3888.06	3635.74	3452.21	63.24
03-03-2016	4400	4438	4320	4404	492100	4026.44	3896.36	3642.04	3459.34	61.09
04-03-2016	4344	4422	4300	4358	501400	4038.8	3905.07	3648.853	3466.435	57.49
07-03-2016	4356	4368	4220	4220	660700	4048.4	3912.33	3654.88	3472.99	48.31
08-03-2016	4220	4255	4136	4198	834300	4055.96	3919.37	3660.373	3479.385	47.02
10-03-2016	4140	4144	4062	4063	1289300	4059.92	3924.66	3665.593	3485.055	39.97
11-03-2016	4048	4068	3980	4060	992400	4063.84	3930.35	3670.567	3490.88	39.83
14-03-2016	4104	4156	4061	4152	732900	4069.76	3936.96	3676.16	3497.345	46.18
15-03-2016	4170	4170	4098	4139	457100	4077.34	3943.44	3681.407	3503.745	45.45
16-03-2016	4152	4181	4125	4181	403200	4087.58	3950.31	3687.04	3510.205	48.30
17-03-2016	4192	4211	4134	4174	524800	4096.64	3954.85	3692.627	3516.68	47.85
18-03-2016	4133	4164	3992	4072	1302600	4102.52	3956.61	3697.533	3522.455	41.77
21-03-2016	4020	4090	4008	4070	783900	4110.16	3958.11	3702.467	3528.26	41.66
22-03-2016	4020	4030	3886	3900	2342100	4113.68	3957.87	3706.573	3533.215	33.46
23-03-2016	3883	4013	3858	4000	1017500	4120.88	3962.39	3711.927	3538.68	40.84
24-03-2016	3992	4000	3960	3991	282200	4128.42	3968.6	3717.22	3544.24	40.40
28-03-2016	3940	3991	3888	3908	282900	4133.48	3970.88	3721.907	3549.39	36.55
29-03-2016	3908	3982	3880	3980	519700	4139.5	3973.98	3727.26	3554.905	41.74
30-03-2016	3998	4000	3802	3934	1549800	4141.14	3976.53	3732.573	3560.24	39.51
31-03-2016	3920	3974	3900	3936	654100	4144.26	3978.99	3737.967	3565.525	39.67
01-04-2016	3936	3968	3901	3960	354700	4148.8	3981.69	3743.72	3571.03	41.55
04-04-2016	3900	3960	3874	3880	650000	4154	3982.33	3749.867	3576.035	37.36
05-04-2016	3880	4090	3880	4040	1724300	4162.7	3984.85	3757.74	3581.85	48.53
06-04-2016	4060	4114	4041	4041	581000	4171.28	3987.1	3765.353	3587.775	48.59
07-04-2016	4048	4077	3980	3980	620100	4175.7	3987.79	3772.333	3593.395	45.04
08-04-2016	3960	3994	3940	3960	646700	4176.52	3987.16	3778.88	3598.915	43.91
11-04-2016	3940	3960	3862	3891	569400	4171.14	3986.91	3784.7	3604.075	40.16
12-04-2016	3891	3935	3861	3935	274800	4164.24	3988.39	3791.08	3609.635	43.48
13-04-2016	3959	3959	3930	3952	213200	4160.48	3988.7	3797.567	3615.115	44.75
14-04-2016	3980	3980	3933	3980	402600	4154.54	3990.48	3803.913	3620.91	46.87
15-04-2016	4000	4000	3930	3940	105300	4149.5	3991.82	3810.247	3626.245	44.26
18-04-2016	3901	3976	3901	3976	434400	4145.42	3994.38	3816.64	3631.77	47.12
19-04-2016	3960	3997	3952	3976	275600	4139.76	3997.19	3823.293	3637.355	47.12
20-04-2016	3900	3900	3802	3814	2431700	4128.84	3998.13	3828.867	3642.21	37.17
21-04-2016	3817	3825	3804	3810	829600	4116.1	3998.03	3834.28	3647.045	36.96
22-04-2016	3810	3822	3713	3820	1520300	4106.9	3997.51	3839.5	3651.935	37.89
25-04-2016	3820	3854	3796	3812	784700	4097.54	3996.47	3844.767	3656.94	37.41
26-04-2016	3778	3811	3700	3700	930300	4086.98	3994.47	3849.313	3661.145	31.44
27-04-2016	3774	3934	3774	3886	1775000	4079.1	3994.53	3855.007	3666.575	46.67
28-04-2016	3940	3964	3888	3900	1886200	4072.3	3992.77	3860.787	3671.98	47.61
29-04-2016	3920	3995	3892	3995	919800	4067.4	3992.64	3867.173	3677.945	53.61
02-05-2016	3995	3995	3940	3970	306600	4061.44	3993.53	3873.787	3683.68	51.92
03-05-2016	3970	3978	3944	3956	302700	4056.16	3994.05	3880.307	3688.79	50.96
04-05-2016	3952	3999	3938	3999	584600	4049.44	3995.16	3887.113	3694.29	53.80
09-05-2016	3920	3924	3825	3881	670800	4041.8	3995.29	3892.933	3699.2	45.93
10-05-2016	3881	3899	3816	3880	370300	4033.8	3995.69	3898.573	3703.905	45.87
11-05-2016	3900	3960	3876	3940	715600	4025.96	3996.29	3904.813	3708.875	50.16
12-05-2016	3908	3978	3904	3950	535500	4016.98	3997.91	3911.033	3713.715	50.86
13-05-2016	3950	3975	3920	3958	446400	4008.18	3999.61	3916.24	3718.565	51.45
16-05-2016	3892	3968	3892	3913	464900	3997.32	4000.74	3918.767	3721.85	47.98
17-05-2016	3920	3936	3899	3920	384600	3987.1	4001.29	3921.073	3723.58	48.56
18-05-2016	3920	3925	3900	3912	338600	3977.26	4001.85	3923.327	3725.845	47.90
19-05-2016	3928	3928	3816	3817	710900	3966.44	4002.62	3925.527	3728.25	40.82
20-05-2016	3827	3878	3825	3878	663400	3959.6	4004	3928.087	3731.06	46.31
23-05-2016	3888	3904	3871	3881	380200	3953.26	4004.61	3930.667	3733.595	46.57
24-05-2016	3871	3901	3856	3856	226300	3949.12	4004.52	3932.813	3736.475	44.61
25-05-2016	3866	3900	3848	3880	492900	3945.52	4004.68	3935.407	3739.305	46.92
26-05-2016	3841	3876	3841	3860	392700	3939.68	4004.72	3937.867	3742.04	45.23
27-05-2016	3879	3898	3812	3816	845700	3933.22	4005.28	3940.033	3744.36	41.67
30-05-2016	3820	3851	3820	3840	315700	3926.4	4006.99	3942.34	3746.88	44.25
31-05-2016	3830	3831	3800	3800	2745200	3918.92	4007.78	3942.873	3749.2	41.00
01-06-2016	3804	3926	3804	3920	621700	3915.88	4009.2	3943.033	3752.12	52.31
02-06-2016	3944	3966	3901	3939	479500	3913.26	4011.71	3943.16	3755.165	53.82
03-06-2016	3929	3944	3890	3944	413300	3914.14	4013.91	3943.293	3758.465	54.23
06-06-2016	3944	3960	3926	3960	409600	3913.34	4017.11	3946.04	3762.28	55.59
07-06-2016	3980	3992	3973	3992	515000	3913.36	4020.89	3950.187	3766.255	58.27
08-06-2016	3992	4004	3951	3971	594900	3914.62	4024.05	3952.127	3770.085	55.89
09-06-2016	3971	3971	3909	3914	477900	3913.3	4026.4	3953.753	3773.77	49.93
10-06-2016	3924	3940	3822	3825	843000	3911.12	4026.13	3954.727	3777.21	42.35
13-06-2016	3864	3864	3806	3806	654800	3908.52	4026.39	3955.5	3780.605	40.92
14-06-2016	3800	3950	3800	3880	16756200	3906.92	4027.86	3956.767	3784.52	48.24
15-06-2016	3860	3870	3630	3660	37650900	3902.52	4028.26	3955.727	3788.03	34.53
16-06-2016	3670	3750	3660	3740	19029800	3896.52	4029.61	3955.407	3792.435	41.09
17-06-2016	3750	3770	3710	3750	12440000	3890.7	4030.99	3954.967	3796.69	41.87
20-06-2016	3750	3800	3750	3800	14056600	3887.1	4031.4	3954.227	3801.025	45.76
21-06-2016	3810	3810	3750	3790	9896300	3883.7	4030.11	3952.673	3805.085	45.11
22-06-2016	3750	3780	3690	3730	16663600	3880.48	4025.81	3951.433	3808.645	41.32
23-06-2016	3750	3750	3630	3650	17556800	3874.78	4019.51	3950.52	3812.005	36.87
24-06-2016	3670	3680	3560	3670	17534300	3869.14	4014.81	3948.847	3815.46	38.65
27-06-2016	3630	3670	3610	3630	5396000	3862.14	4008.34	3947.7	3818.47	36.44
28-06-2016	3630	3710	3610	3660	22860000	3856.54	4003.02	3946.727	3821.82	39.25
29-06-2016	3700	3800	3700	3800	33995600	3853.02	3999.22	3947.26	3825.735	50.28
30-06-2016	3830	3870	3790	3800	26305400	3849.5	3994.63	3947.96	3829.845	50.28
01-07-2016	3810	3850	3690	3690	25907700	3847.02	3987.93	3947.76	3833.405	43.14
11-07-2016	3800	3810	3660	3770	47121500	3846.22	3981.16	3947.427	3837.265	48.83
12-07-2016	3770	3780	3700	3720	21499500	3844.22	3975.56	3946.413	3840.68	45.75
13-07-2016	3740	3740	3700	3740	19245200	3842.78	3970.16	3945.24	3844.27	47.19
14-07-2016	3750	3750	3680	3690	17983200	3842.58	3964.78	3943.84	3847.63	44.05
15-07-2016	3730	3730	3670	3690	16850500	3838.66	3958.88	3942.573	3850.92	44.05
18-07-2016	3740	3740	3680	3690	15398200	3834.46	3953.38	3940	3854.205	44.05
19-07-2016	3690	3770	3680	3710	27229200	3828.76	3948.08	3938.013	3857.57	45.85
20-07-2016	3780	3950	3780	3940	57727600	3828.16	3944.8	3938.407	3862.38	61.27
21-07-2016	3970	4030	3970	4000	43259400	3829.04	3942.6	3939.047	3867.49	64.14
22-07-2016	4000	4000	3920	3970	6750900	3828.46	3938.95	3939.593	3872.45	61.68
25-07-2016	3960	4060	3950	4000	21979400	3830.84	3936.32	3940.473	3877.41	63.20
26-07-2016	4000	4070	3990	4060	13308700	3834.44	3934.12	3941.94	3882.54	66.10
27-07-2016	4050	4060	3970	4010	29926300	3835.84	3930.9	3942.807	3887.57	61.74
28-07-2016	4040	4050	3970	4020	14640400	3837.24	3927.11	3944.353	3892.585	62.27
29-07-2016	4030	4040	3630	3630	21948800	3830.68	3919.43	3943.3	3894.85	39.20
01-08-2016	3900	4000	3890	3940	28767900	3831.22	3914.27	3944.233	3896.88	53.84
02-08-2016	3940	4080	3910	4080	18434100	3834.42	3910.76	3945.667	3899.41	58.68
03-08-2016	4030	4050	3920	4050	19439400	3837.18	3907.22	3946.96	3901.79	57.29
04-08-2016	4060	4070	4030	4040	10737100	3841.64	3904.04	3948.96	3904.555	56.81
05-08-2016	4000	4050	3940	3940	15142900	3842.88	3901.24	3950.293	3906.785	52.09
08-08-2016	3960	3980	3890	3950	16424200	3844.26	3898.76	3951.16	3909.065	52.52
09-08-2016	3960	3960	3820	3860	30433900	3844.34	3896.73	3951.127	3910.695	48.36
10-08-2016	3870	3880	3770	3790	21480600	3842.54	3894.03	3950.633	3912.19	45.36
11-08-2016	3840	3930	3800	3910	26402100	3843.54	3891.61	3950.993	3914.285	50.98
12-08-2016	3930	3930	3840	3840	11567200	3844.02	3888.62	3951.527	3916.03	47.89
15-08-2016	3900	3900	3790	3800	12885400	3843.22	3884.81	3952.4	3917.56	46.16
16-08-2016	3810	3950	3800	3890	16591800	3845.02	3881.97	3953.527	3918.41	50.48
18-08-2016	3890	4070	3890	4070	33554400	3848.02	3881.95	3955.473	3919.28	57.78
19-08-2016	4060	4080	3990	4040	14322900	3850.04	3881.65	3957.82	3919.88	56.29
22-08-2016	4040	4060	3930	4020	13906100	3851.56	3882.85	3959.793	3920.36	55.27
23-08-2016	4020	4050	3980	4050	26420500	3853.36	3883.35	3962.527	3922.87	56.55
24-08-2016	3980	4040	3980	3980	20683000	3853.12	3883.24	3964.967	3925.92	52.77
25-08-2016	4000	4100	3970	4100	22281300	3855.7	3885.16	3967.933	3928.02	57.96
26-08-2016	4100	4100	4010	4060	7672500	3858.62	3885.96	3970.473	3929.97	55.76
29-08-2016	4050	4100	4000	4100	10110400	3864.12	3887.62	3972.127	3932.075	57.49
30-08-2016	4030	4060	4000	4050	9265500	3869	3888.76	3973.927	3933.875	54.61
31-08-2016	4050	4080	3980	3980	13885700	3871	3888.96	3975.573	3935.325	50.77
01-09-2016	4060	4060	3960	3980	9047400	3877.4	3889.96	3977.973	3936.145	50.77
02-09-2016	3950	4030	3950	3990	5630400	3882.4	3889.46	3980.54	3937.155	51.33
05-09-2016	3990	4020	3890	3910	6447500	3885.6	3888.15	3982.527	3937.625	46.70
06-09-2016	3920	3940	3860	3940	14952300	3888.4	3887.75	3983.733	3937.77	48.57
07-09-2016	3940	4000	3900	3940	14556100	3891.4	3887.55	3983.873	3937.355	48.57
08-09-2016	3940	4050	3930	4000	15412000	3896.8	3888.64	3982.807	3937.775	52.45
09-09-2016	3960	4000	3890	3890	9527900	3901.6	3888.19	3980.207	3938.29	45.65
13-09-2016	3890	3910	3850	3870	9646300	3905.6	3887.37	3978.407	3938.035	44.52
14-09-2016	3810	3850	3760	3760	12941500	3908.2	3885.17	3974.96	3937.825	38.83
15-09-2016	3800	3930	3770	3900	21490200	3913	3884.77	3973.013	3938.295	47.95
16-09-2016	3940	4080	3900	4080	30594900	3918.6	3885.81	3972.347	3940.095	56.86
19-09-2016	4080	4150	4070	4110	18516200	3924.8	3887.15	3971.353	3942.17	58.15
20-09-2016	4100	4100	3950	4020	14061100	3931.4	3889.21	3969.087	3943.67	53.04
21-09-2016	4040	4040	3970	4000	10420900	3936	3891.11	3966.107	3944.57	51.95
22-09-2016	4040	4100	4020	4060	12041200	3942.8	3893.51	3964.64	3945.51	54.94
23-09-2016	4020	4090	3980	4090	17801300	3949.8	3896.29	3963.373	3946.38	56.41
26-09-2016	4100	4100	4010	4030	8105900	3956.6	3899.59	3962.053	3947.03	52.72
27-09-2016	4070	4090	3920	4090	12006000	3964.6	3901.63	3960.787	3948.08	55.83
28-09-2016	4050	4250	4050	4240	14514100	3975.6	3905.03	3960.787	3948.9	62.48
29-09-2016	4240	4240	4040	4040	11059500	3982.2	3905.48	3959.453	3949.06	51.38
30-09-2016	4020	4090	3910	3950	18341300	3982.4	3905.28	3957.333	3949.405	47.30
03-10-2016	3980	4110	3970	4110	15088400	3984.6	3906.82	3956.6	3950.435	54.25
04-10-2016	4110	4190	4080	4190	13074600	3989	3908.73	3955.633	3951.945	57.28
05-10-2016	4190	4190	4060	4140	7458400	3991.8	3911.32	3954.813	3953.305	54.83
06-10-2016	4160	4190	4110	4180	7376400	3994.2	3914.32	3954.147	3955.005	56.44
07-10-2016	4120	4170	4060	4100	9100300	3996	3915.92	3952.6	3956.105	52.43
10-10-2016	4070	4120	3990	4030	5317500	3996.2	3916.72	3950.14	3957.315	49.14
11-10-2016	4040	4090	3990	4090	12984200	4005.4	3918.04	3948.087	3958.825	51.92
12-10-2016	4030	4110	4020	4020	11537100	4007	3919.11	3945.18	3959.925	48.59
13-10-2016	4040	4070	3960	4000	15893400	4005.4	3919.91	3942.307	3960.6	47.64
14-10-2016	3960	4110	3960	4110	18807000	4006.6	3921.89	3940.347	3961.87	53.04
17-10-2016	4120	4200	4090	4190	16422500	4009.6	3925.62	3939.227	3964.12	56.55
18-10-2016	4200	4240	4130	4130	9723200	4013.4	3928.14	3938.627	3966.07	53.33
19-10-2016	4190	4190	4060	4080	14581200	4016	3930.13	3937.84	3967.37	50.74
20-10-2016	4080	4160	4080	4130	5678500	4021.4	3932.87	3938.287	3968.695	53.19
21-10-2016	4080	4170	4060	4170	8721100	4029	3935.77	3939.02	3970.225	55.11
24-10-2016	4170	4180	4080	4080	4727600	4032.4	3937.97	3938.54	3971.345	50.12
25-10-2016	4090	4110	4010	4010	11502700	4035.8	3939.91	3937.68	3972.595	46.59
26-10-2016	4000	4050	3990	3990	7909800	4039.6	3941.41	3936.407	3974.2	45.60
27-10-2016	3990	4020	3960	3980	12773300	4041.4	3943.21	3935.113	3975.495	45.09
28-10-2016	4020	4020	3980	3990	3666700	4039.8	3943.91	3934.567	3976.555	45.75
31-10-2016	4000	4040	3950	3950	14008700	4038	3944.02	3933.767	3977.865	43.49
01-11-2016	3990	4000	3930	3990	9717600	4037.4	3944.48	3934.367	3979.195	46.34
02-11-2016	3990	4000	3950	4000	6661800	4036.4	3944.88	3934.367	3980.995	47.06
03-11-2016	3970	3990	3900	3900	12610100	4034.8	3943.96	3933.76	3982.425	41.13
04-11-2016	3930	3940	3890	3940	8376100	4031.6	3943.65	3933.973	3983.85	44.16
07-11-2016	3970	4020	3890	3980	18248600	4030	3944.31	3933.973	3985.355	47.09
08-11-2016	4020	4100	4010	4070	19696500	4029.4	3946.76	3934.88	3986.445	53.06
09-11-2016	4100	4100	3930	4040	9961100	4029.2	3949.1	3935.573	3987.745	51.00
10-11-2016	4040	4080	4000	4000	12544600	4029.6	3950.3	3935.84	3989.08	48.30
11-11-2016	3970	3990	3820	3820	35950100	4026.4	3951.9	3935.44	3990.08	38.43
14-11-2016	3800	3860	3680	3850	22101300	4023.6	3953	3934.173	3991.305	40.61
15-11-2016	3820	3870	3720	3800	21719700	4021.4	3953.5	3932.567	3992.245	38.19
16-11-2016	3820	3830	3730	3760	31187000	4017.8	3953.1	3931.1	3992.25	36.32
17-11-2016	3730	3810	3730	3780	14786800	4014.6	3953	3929.9	3991.555	37.95
18-11-2016	3780	3800	3730	3800	11139900	4010.6	3953.7	3929.293	3989.755	39.62
21-11-2016	3800	3800	3740	3780	32690900	4008.4	3955	3928.26	3987.255	38.51
22-11-2016	3780	3990	3760	3990	32032300	4010.8	3958.2	3928.513	3986.505	53.35
23-11-2016	3900	3930	3860	3930	17973500	4014.2	3961.2	3928.18	3984.77	49.66
24-11-2016	3850	3920	3800	3840	8973200	4013	3963	3927.513	3983.01	44.67
25-11-2016	3800	3930	3800	3910	15293600	4009.6	3964.1	3927.073	3981.66	48.97
28-11-2016	3830	3910	3830	3870	7482100	4004.8	3964.8	3926.367	3979.715	46.74
29-11-2016	3850	3900	3830	3830	10005200	4001	3966.2	3926.473	3977.065	44.55
30-11-2016	3830	3880	3790	3800	55368600	3997	3966.5	3926.407	3973.83	42.93
01-12-2016	3800	3850	3790	3840	8771300	3992.6	3967.7	3926.54	3971.63	45.76
02-12-2016	3860	3900	3820	3880	9820200	3988.4	3969.1	3926.993	3969.63	48.52
05-12-2016	3880	3960	3880	3950	12902500	3986.8	3971.7	3928.66	3968.24	53.02
06-12-2016	3960	3970	3880	3920	5064500	3983.4	3974	3928.887	3966.44	50.96
07-12-2016	3940	3950	3850	3950	9607300	3977.6	3976.6	3929.22	3964.99	52.93
08-12-2016	3960	3980	3880	3980	17075300	3976.4	3979.3	3929.12	3963.69	54.87
09-12-2016	3980	4000	3950	3980	10321700	3977	3979.7	3929.187	3962.25	54.87
13-12-2016	3930	3980	3920	3980	5817100	3974.4	3979.5	3929.347	3961.05	54.87
14-12-2016	3930	3980	3930	3950	7392800	3969.6	3979.3	3929.02	3959.125	52.18
15-12-2016	3950	4050	3920	4000	18740500	3966.8	3979.3	3929.813	3957.81	56.05
16-12-2016	3990	4030	3960	4000	12809300	3963.2	3978.7	3930.613	3956.41	56.05
19-12-2016	3920	3980	3920	3920	7367700	3959.6	3977.8	3930.48	3954.35	48.73
20-12-2016	3930	3980	3870	3930	6439900	3957.6	3976.9	3930.347	3952.005	49.61
21-12-2016	3920	3920	3740	3740	17404400	3950.6	3978	3928.893	3948.715	36.65
22-12-2016	3800	3820	3620	3630	19748400	3942.8	3974.9	3927.007	3944.585	31.51
23-12-2016	3640	3700	3630	3640	13007700	3935.6	3970.5	3925.14	3940.63	32.44
27-12-2016	3640	3840	3640	3800	13883400	3929.4	3968	3924.393	3937.61	45.21
28-12-2016	3880	3970	3850	3930	15696200	3924.2	3966.9	3925.147	3935.47	52.99
29-12-2016	3870	4000	3870	3920	16518600	3920	3966.7	3925.427	3933.97	52.37
30-12-2016	3920	3960	3830	3830	10748700	3915	3965.5	3925.087	3932.13	47.07
03-01-2017	3830	3860	3800	3800	4789100	3908.4	3964.9	3924.713	3930.815	45.42
04-01-2017	3810	3940	3750	3920	19132400	3903.4	3966.2	3924.98	3930.115	52.58
05-01-2017	3890	3980	3880	3980	14560900	3901.4	3966.9	3925.78	3929.255	55.71
06-01-2017	3960	4020	3940	4000	14160000	3901.2	3968.5	3927.007	3928.56	56.74
09-01-2017	4020	4020	3970	3970	9341100	3900.8	3970.2	3927.873	3927.505	54.69
10-01-2017	4000	4000	3910	3950	12053600	3900.2	3970.8	3928.873	3926.385	53.31
11-01-2017	3950	3980	3930	3950	5260000	3899.4	3969.6	3929.073	3925.775	53.31
12-01-2017	3950	3970	3900	3900	6781000	3898.4	3968.2	3928.813	3924.925	49.68
13-01-2017	3930	3960	3900	3900	13045700	3896.6	3967	3928.52	3924.925	49.68
16-01-2017	3940	3970	3910	3950	9850600	3895.6	3966	3928.453	3924.675	53.37
17-01-2017	3950	3960	3900	3920	5648000	3896	3965.4	3927.973	3924.32	50.96
18-01-2017	3910	3930	3880	3880	10927200	3894.8	3963.2	3927.367	3924.18	47.85
19-01-2017	3910	3920	3870	3870	9493100	3892.6	3961.3	3927.073	3923.63	47.08
20-01-2017	3880	3880	3810	3830	11092500	3887.8	3958.6	3927.107	3923.11	44.02
23-01-2017	3850	3890	3820	3860	7415700	3884.2	3956.7	3927.467	3922.73	46.81
24-01-2017	3900	3970	3890	3950	13410000	3883.2	3956.4	3927.933	3922.68	54.19
25-01-2017	3970	4000	3910	3990	10704100	3886.6	3956.5	3930.133	3923.23	57.05
26-01-2017	3990	4000	3950	3990	8512000	3889.4	3956.5	3931.8	3922.98	57.05
27-01-2017	3960	4000	3910	3920	8172800	3891.8	3956.6	3932.933	3922.375	50.64
30-01-2017	3950	3990	3900	3900	3004800	3894.6	3956.2	3933.6	3921.975	48.95
31-01-2017	3900	3920	3850	3850	10424500	3896	3955.3	3934	3921.425	44.92
01-02-2017	3880	3910	3860	3860	6921500	3897.2	3953.9	3934.867	3921.27	45.88
02-02-2017	3860	3930	3850	3880	12802600	3899.2	3953.8	3936.4	3920.995	47.84
03-02-2017	3910	3910	3870	3910	9328800	3897.6	3954.2	3938	3920.785	50.72
06-02-2017	3930	3980	3900	3980	11276800	3898.6	3956.4	3940.333	3920.785	56.73
07-02-2017	3980	4000	3940	3960	11712900	3901	3957	3942.333	3920.885	54.68
08-02-2017	3950	3950	3880	3930	12745600	3901.4	3955.5	3943.2	3920.655	51.66
09-02-2017	3910	3930	3860	3870	13554400	3901.4	3953.1	3943.667	3920.125	46.17
10-02-2017	3890	3910	3880	3890	11036800	3902.6	3951.8	3945	3920.505	48.15
13-02-2017	3890	3930	3880	3890	7355000	3904.4	3950.7	3945.8	3920.905	48.15
14-02-2017	3890	3890	3830	3850	11253300	3904.6	3948.6	3946.667	3921.055	44.37
16-02-2017	3850	3880	3830	3870	13409300	3904.4	3946.4	3947.533	3921.345	46.63
17-02-2017	3840	3870	3830	3850	6512000	3902.4	3944.6	3948.6	3922.095	44.67
20-02-2017	3830	3860	3830	3840	6764600	3900.8	3942.1	3949.6	3921.865	43.69
21-02-2017	3820	3860	3800	3800	12694200	3897.8	3937.7	3950.333	3921.365	39.90
22-02-2017	3850	3850	3810	3850	9332000	3895.2	3935.8	3951.267	3920.64	46.18
23-02-2017	3850	3890	3830	3890	8771600	3893.4	3935.2	3950.933	3920.24	50.63
24-02-2017	3890	3930	3870	3920	12842500	3892.2	3933.3	3950.4	3920.06	53.72
27-02-2017	3920	3970	3890	3950	14023200	3892.2	3930.9	3950.267	3919.815	56.64
28-02-2017	3910	3950	3870	3870	15970200	3889.6	3928.2	3949.4	3919.76	47.95
01-03-2017	3890	3890	3830	3850	12675800	3886.6	3924.9	3948	3919.61	46.05
02-03-2017	3950	4150	3940	4090	114100700	3890	3924.8	3948.533	3920.36	64.33
03-03-2017	4060	4080	3960	3990	36215100	3891.2	3924.4	3948.333	3920.56	55.84
06-03-2017	4000	4000	3910	3950	25182400	3895.4	3923	3950.467	3920.52	52.84
07-03-2017	4000	4070	3920	3950	28845300	3901.8	3922.3	3950.533	3920.705	52.84
08-03-2017	3970	4010	3930	3990	19657200	3908.8	3922.2	3949.933	3921.055	55.61
09-03-2017	3990	4010	3970	3980	13510700	3912.4	3920.9	3949.467	3921.395	54.74
10-03-2017	4010	4010	3940	3990	13705800	3913.6	3918.9	3949.133	3922.26	55.49
13-03-2017	4010	4030	3990	4030	18616400	3915.8	3917.9	3949.733	3923.02	58.44
14-03-2017	4060	4110	4020	4040	21498900	3920	3917.5	3950.333	3923.815	59.17
15-03-2017	4050	4070	4000	4020	16769500	3924.4	3916.4	3951.4	3924.635	57.01
16-03-2017	4060	4080	4020	4050	14022500	3927	3915.2	3953.133	3925.485	59.40
17-03-2017	4070	4090	3950	4010	251159100	3927.6	3914.5	3953.8	3926.235	55.01
20-03-2017	4070	4070	3950	3980	19257600	3927.2	3914.2	3954.733	3927.055	51.92
21-03-2017	4000	4020	3960	3960	24668000	3927	3913.9	3955.8	3927.655	49.90
22-03-2017	3930	3960	3920	3940	32644600	3926.8	3913.5	3956.133	3928.355	47.90
23-03-2017	3970	4020	3960	3960	6292200	3927	3913.2	3955.4	3928.555	50.06
24-03-2017	3960	4020	3960	4000	6708700	3929	3913.7	3955.133	3928.86	54.15
27-03-2017	3980	4010	3980	4010	10140900	3931.2	3913.9	3955.067	3929.19	55.14
29-03-2017	3990	4010	3960	4010	10694600	3932.4	3914	3954.8	3929.44	55.14
30-03-2017	3970	4000	3960	4000	8857900	3934	3915	3954.933	3929.48	53.79
31-03-2017	3960	4000	3900	3900	11717000	3934.4	3914.6	3953.6	3929.125	42.59
03-04-2017	3950	3990	3920	3990	5208400	3936.8	3914.7	3953.133	3929.505	52.23
04-04-2017	3990	4030	3950	4010	13065000	3940.4	3914.1	3952.533	3930.43	54.08
05-04-2017	4020	4030	3970	4030	11817700	3943.8	3914	3952.4	3931.55	55.91
06-04-2017	4010	4010	3960	4000	7730700	3944.8	3914	3952.533	3932.15	52.52
07-04-2017	4010	4010	3960	3970	4573600	3944.4	3915.5	3952.467	3933.7	49.30
10-04-2017	3970	3990	3940	3970	6488300	3944	3916.7	3952.333	3934.85	49.30
11-04-2017	3990	3990	3910	3920	11830400	3944	3917.9	3952.4	3935.7	44.08
12-04-2017	3920	3930	3900	3910	11204500	3944.2	3919.4	3952.2	3936.25	43.10
13-04-2017	3930	3940	3910	3910	3072900	3945.4	3920.7	3952	3936.85	43.10
17-04-2017	3910	3970	3890	3930	6631000	3946.8	3922	3951.533	3937.85	45.90
18-04-2017	3940	3950	3910	3950	5068700	3948.2	3923.7	3951.933	3939.35	48.62
20-04-2017	3970	3970	3900	3900	7787900	3948	3922.8	3952.133	3940.5	42.82
21-04-2017	3900	3920	3880	3890	15948300	3946.2	3922.4	3953	3941.8	41.75
25-04-2017	3900	3900	3820	3880	29670400	3944.6	3922.8	3952.867	3942.9	40.65
26-04-2017	3890	3890	3830	3890	19579100	3943.8	3922.6	3951.6	3943.35	42.28
27-04-2017	3890	3920	3850	3860	37788200	3943.6	3922.5	3949.933	3943.65	38.83
28-04-2017	3880	3890	3820	3820	23084900	3942.2	3922.4	3948.6	3944.3	34.76
02-05-2017	3840	3870	3820	3820	15413900	3940.8	3922.6	3947.4	3944.55	34.76
03-05-2017	3850	3900	3850	3880	11302700	3941.4	3923	3946.2	3945.35	44.83
04-05-2017	3890	3910	3830	3870	19781500	3941.4	3922.9	3944.733	3946	43.62
05-05-2017	3850	3930	3850	3900	20714600	3942.4	3922.4	3943.867	3947.05	48.14
08-05-2017	3850	3850	3780	3780	33317400	3941.2	3921	3941.8	3947.5	35.79
09-05-2017	3800	3840	3790	3810	29659100	3941.4	3919.6	3938.933	3948.1	39.94
10-05-2017	3840	3840	3760	3810	17390400	3940.6	3917.9	3937.4	3948.6	39.94
12-05-2017	3760	3840	3760	3840	20384100	3939.6	3916.5	3936.667	3948.1	44.12
15-05-2017	3840	3850	3820	3850	12570300	3938.2	3915.2	3934.933	3947.35	45.49
16-05-2017	3870	3880	3850	3860	12592900	3936.4	3914.3	3932.733	3946.8	46.88
17-05-2017	3880	3880	3830	3840	13936300	3935.8	3912.7	3930.733	3946	44.43
18-05-2017	3840	3910	3780	3910	27986000	3937	3911.8	3928.933	3945.25	53.58
19-05-2017	3910	4000	3880	3970	41924800	3934.6	3912.3	3928.067	3945.05	59.70
22-05-2017	3950	3990	3810	3810	40625900	3931	3911.1	3926.6	3944	43.30
23-05-2017	3840	3880	3810	3880	26073700	3929.6	3912.5	3925.2	3945.25	49.80
24-05-2017	3810	3890	3810	3870	41769900	3928	3914.9	3924.2	3944.9	48.94
26-05-2017	3850	3880	3810	3820	35502900	3924.6	3916.7	3923	3943.6	44.76
29-05-2017	3840	3860	3790	3790	19338500	3920.8	3916.6	3920.867	3942.3	42.42
30-05-2017	3810	3870	3800	3830	27842600	3917.6	3915.6	3918.467	3941.25	46.44
31-05-2017	3860	3930	3840	3930	103041400	3915.6	3915.7	3917.133	3941.2	54.91
02-06-2017	3880	3900	3840	3850	17355700	3911.8	3915.9	3915.6	3940.7	48.33
05-06-2017	3850	3900	3850	3850	14570500	3908.4	3916.4	3913.733	3940.65	48.33
06-06-2017	3890	3890	3840	3860	9575400	3904.6	3915.8	3911.667	3941	49.21
07-06-2017	3840	3870	3810	3810	13330900	3900.6	3914.1	3909.867	3940.5	45.06
08-06-2017	3820	3880	3820	3870	14021800	3898.4	3912.8	3908.933	3940.65	50.46
09-06-2017	3830	3880	3820	3840	8636300	3896	3911.5	3907.933	3940.85	47.92
12-06-2017	3810	3850	3810	3830	8522600	3893.8	3910.3	3906.933	3940.55	47.08
13-06-2017	3850	3850	3810	3820	15583900	3891	3909	3905.8	3939.3	46.19
14-06-2017	3800	3860	3800	3860	14843500	3888.2	3908.6	3905.2	3938.4	50.21
15-06-2017	3860	3870	3830	3830	7552700	3884.6	3907.9	3904.133	3937.45	47.35
16-06-2017	3830	3850	3770	3830	58264800	3881	3906.7	3903	3936.35	47.35
19-06-2017	3830	3830	3800	3830	8611000	3877.6	3905.8	3902.533	3935.6	47.35
20-06-2017	3840	3840	3810	3840	8484800	3876.4	3905.4	3901.867	3934.3	48.57
21-06-2017	3820	3850	3810	3840	9808200	3873.4	3905.1	3900.933	3933.2	48.57
22-06-2017	3850	3860	3830	3840	8994600	3870	3905.2	3899.4	3931.9	48.57
03-07-2017	3860	3870	3810	3850	22441700	3866.4	3905.1	3898.133	3930.9	50.01
04-07-2017	3830	3860	3800	3810	17345900	3862.6	3903.7	3896.867	3930.05	44.62
05-07-2017	3820	3830	3790	3790	26087300	3859	3901.7	3896.667	3929.1	42.17
06-07-2017	3810	3820	3790	3810	11946900	3855.8	3899.9	3896.4	3928.2	45.40
07-07-2017	3810	3830	3780	3780	15598000	3853	3898.5	3896.267	3927.55	41.65
10-07-2017	3810	3810	3780	3790	3646600	3850.6	3897.4	3896.467	3926.8	43.33
11-07-2017	3770	3810	3770	3780	5658600	3848	3896.7	3896.467	3926	42.02
12-07-2017	3810	3820	3790	3810	7968700	3845.6	3896.2	3896.533	3925.05	47.16
13-07-2017	3810	3820	3790	3800	7340800	3842.6	3895.4	3896.667	3924.6	45.71
14-07-2017	3800	3810	3780	3790	4725500	3840.4	3894.2	3895.333	3924.2	44.24
17-07-2017	3800	3820	3790	3810	6458700	3838.8	3892.5	3894.533	3924.45	47.85
18-07-2017	3790	3810	3770	3780	6244200	3836.8	3890.7	3894.133	3923.85	43.32
19-07-2017	3770	3780	3750	3770	8708900	3834.4	3889.1	3893.2	3922.3	41.89
20-07-2017	3760	3790	3750	3770	5475100	3832.6	3888.1	3892.533	3920.6	41.89
21-07-2017	3780	3780	3700	3710	12345400	3830.4	3886.3	3891.733	3919.05	34.09
24-07-2017	3700	3720	3660	3700	13481000	3828	3884.4	3891.067	3917.55	32.99
25-07-2017	3720	3780	3710	3770	10040900	3825.8	3883.6	3890.6	3916.1	46.13
26-07-2017	3740	3790	3680	3680	14949500	3822	3881.7	3889.267	3914.05	36.28
27-07-2017	3710	3710	3660	3660	8108000	3817.2	3879.8	3887.333	3912.2	34.52
28-07-2017	3600	3650	3600	3650	16343000	3814.6	3877.9	3885.533	3910	33.64
31-07-2017	3630	3650	3550	3550	23112700	3809.4	3875.4	3882.867	3906.55	26.39
01-08-2017	3550	3580	3420	3430	30510400	3801.8	3871.2	3879.2	3903.5	20.64
02-08-2017	3430	3540	3360	3520	43273100	3795.4	3867.5	3876.133	3901.35	32.51
03-08-2017	3520	3540	3450	3510	16206100	3788.6	3863.4	3873	3898.35	31.94
04-08-2017	3470	3500	3450	3470	13594200	3780.8	3858.6	3869.8	3894.75	29.69
07-08-2017	3470	3530	3390	3400	22307100	3772	3853.9	3865.8	3891.05	26.21
08-08-2017	3400	3500	3400	3500	21546800	3763.8	3850.4	3862.467	3887.65	37.48
09-08-2017	3500	3500	3400	3420	24486300	3752.8	3843.7	3859.133	3884.25	33.12
10-08-2017	3440	3450	3410	3420	5536800	3745	3838	3855.733	3881.2	33.12
11-08-2017	3400	3410	3350	3370	10778000	3734.8	3832.2	3853.267	3877.6	30.55
14-08-2017	3390	3420	3370	3380	18354200	3725	3826.5	3851.6	3874.4	31.69
15-08-2017	3380	3490	3380	3470	20819600	3718	3821.3	3850.467	3871.75	41.09
16-08-2017	3470	3690	3450	3690	38073300	3716	3818.4	3849.733	3869.65	56.76
18-08-2017	3720	3770	3620	3740	32842400	3714.2	3815.9	3848.467	3867.4	59.40
21-08-2017	3720	3730	3570	3590	20114100	3707.4	3811.5	3846.267	3864.7	49.61
22-08-2017	3580	3640	3520	3610	16667100	3702.6	3807.2	3844.8	3862.35	50.77
23-08-2017	3640	3700	3580	3700	12091900	3699.6	3804	3844.133	3860.2	55.74
24-08-2017	3690	3690	3600	3640	13336200	3695.2	3799.9	3842.267	3857.55	51.97
25-08-2017	3650	3700	3600	3700	9731300	3693	3796.8	3840.4	3855.65	55.23
28-08-2017	3660	3690	3650	3670	5912300	3689	3793.7	3838.2	3853.95	53.28
29-08-2017	3670	3680	3610	3680	10277100	3685.8	3790.9	3836.267	3852.4	53.87
30-08-2017	3650	3700	3600	3620	13231900	3681.6	3787.7	3834.067	3850.6	49.85
31-08-2017	3640	3640	3590	3640	13514700	3678	3784.5	3832	3848.85	51.16
04-09-2017	3600	3640	3550	3580	11149500	3672.4	3780.3	3829.867	3847	47.18
05-09-2017	3620	3670	3570	3670	11359500	3669.2	3776.9	3828.333	3845.4	53.07
06-09-2017	3640	3680	3630	3660	12760400	3665.8	3773.4	3826.4	3843.7	52.37
07-09-2017	3640	3670	3610	3650	7049700	3662.2	3769.9	3824.6	3842.45	51.64
08-09-2017	3670	3740	3630	3710	17505500	3659.6	3768	3823.467	3841.3	55.65
11-09-2017	3710	3780	3710	3770	18726200	3658.2	3765.8	3822.8	3840.25	59.28
12-09-2017	3770	3840	3750	3830	22131700	3658	3764	3822.8	3839.05	62.58
13-09-2017	3830	3830	3740	3780	17330300	3656.6	3761.5	3822.267	3837.75	58.34
14-09-2017	3800	3830	3780	3810	14782900	3656.6	3759.6	3821.333	3836.8	60.09
15-09-2017	3830	3880	3790	3870	22917800	3658.2	3758.6	3820.533	3837.05	63.40
18-09-2017	3870	3920	3810	3920	16437000	3660.4	3758.1	3820.067	3837.4	65.93
19-09-2017	3920	3920	3860	3900	14077000	3662.8	3757.9	3819.933	3837.9	64.02
20-09-2017	3900	3930	3880	3930	12469300	3665.6	3758.1	3820.133	3838.75	65.63
22-09-2017	3940	3950	3870	3880	15650000	3667.6	3757.8	3820.333	3839.25	60.76
25-09-2017	3880	3920	3870	3910	9323500	3669.6	3757.6	3820.667	3839.8	62.55
26-09-2017	3930	3930	3850	3850	7152100	3670.6	3756.6	3820.467	3840.15	56.94
27-09-2017	3850	3930	3840	3910	14827300	3673	3756.7	3820.467	3839.75	60.73
28-09-2017	3920	3930	3860	3900	16871800	3674.8	3756.8	3819.933	3839.6	59.79
29-09-2017	3900	3900	3860	3860	14899100	3676.4	3756.6	3819.267	3839.7	56.03
02-10-2017	3890	3950	3880	3950	8522000	3680	3757.2	3819.4	3839.9	61.84
03-10-2017	3910	3980	3910	3940	19519300	3683.4	3758	3819.867	3840.25	60.88
04-10-2017	3960	3960	3900	3920	16596400	3687.6	3759	3820.067	3840.7	58.90
05-10-2017	3900	3910	3850	3880	18316000	3691.2	3759.6	3820	3841.1	55.05
06-10-2017	3900	3900	3830	3860	10356800	3693	3759.4	3820.067	3841.2	53.18
09-10-2017	3830	3930	3830	3910	14389200	3697.6	3759.8	3820.333	3841.35	57.11
10-10-2017	3920	3920	3840	3900	9378400	3702.4	3759.8	3820.667	3841.1	56.09
11-10-2017	3900	3900	3800	3820	21604200	3705.8	3760.2	3820.533	3840.6	48.66
12-10-2017	3830	3840	3790	3790	22367000	3710.6	3760	3820.467	3839.8	46.19
13-10-2017	3790	3830	3760	3760	12875700	3717.2	3759.5	3819.867	3838.7	43.79
16-10-2017	3760	3870	3760	3850	14130900	3723.8	3759.6	3819.6	3838.05	51.86
17-10-2017	3860	3910	3850	3910	13015100	3731.8	3760.2	3819.533	3837.7	56.36
18-10-2017	3910	3930	3840	3930	16480900	3741	3760.9	3819.4	3837.6	57.77
19-10-2017	3930	3950	3820	3820	35357700	3749.4	3760.7	3819.067	3836.7	48.46
20-10-2017	3820	3930	3810	3870	11527200	3756.8	3760.3	3819.2	3836.05	52.23
23-10-2017	3890	3950	3870	3930	16485300	3767	3759.9	3818.133	3836.1	56.36
24-10-2017	3930	3950	3890	3920	12244900	3777	3761	3817.667	3836.05	55.50
25-10-2017	3920	4060	3890	4020	27136800	3790	3762.4	3818.133	3837.45	61.78
26-10-2017	4020	4030	3930	3990	25216400	3802.2	3763.6	3818.4	3839.25	59.08
27-10-2017	3980	4000	3940	3990	28254000	3812.6	3765.3	3818.4	3841	59.08
30-10-2017	3990	4010	3870	3900	21604000	3816.8	3766.4	3817.867	3841.5	51.30
31-10-2017	3970	3980	3900	3980	17176400	3821.6	3767.9	3817.8	3841.75	56.75
01-11-2017	3990	4000	3920	4000	12053200	3829.8	3768.6	3817.6	3842.15	58.02
02-11-2017	4000	4000	3880	3900	14701800	3835.6	3769.1	3816.667	3842.5	50.12
03-11-2017	3920	4000	3870	3990	15228400	3841.4	3770.5	3816.467	3843.45	55.93
06-11-2017	3950	3990	3930	3940	9774200	3847.4	3771.3	3815.733	3843.55	52.29
07-11-2017	3970	4000	3920	3940	12613300	3852.2	3772.6	3815.267	3843.35	52.29
08-11-2017	3940	4030	3920	4020	15649500	3859.2	3774.1	3815.533	3843.45	57.44
09-11-2017	4020	4030	3950	3950	10570000	3864.6	3775.2	3815.467	3843.35	52.13
10-11-2017	3980	4050	3950	4030	9488900	3872.8	3777.2	3816.067	3843.75	57.02
13-11-2017	4000	4100	3980	4100	10236900	3882	3780	3817	3844.5	60.79
14-11-2017	4100	4140	4010	4050	11552400	3891.4	3781.9	3817.333	3845.25	56.95
15-11-2017	4080	4170	4020	4030	11168100	3898.6	3783.9	3817.467	3845.9	55.44
16-11-2017	4060	4290	4020	4250	31396600	3910.4	3788.1	3819.067	3847.4	66.09
17-11-2017	4230	4340	4100	4100	22405100	3919.4	3790.8	3819.733	3848.3	56.22
20-11-2017	4120	4300	4120	4140	24461300	3928	3793.8	3821.333	3849.6	58.02
21-11-2017	4170	4220	4100	4180	21509300	3936.2	3797.2	3822.6	3851.15	59.80
22-11-2017	4180	4200	4110	4110	17817600	3941.8	3799.9	3823.267	3852.55	55.38
23-11-2017	4140	4170	4100	4110	10557700	3948.4	3802.5	3823.8	3853.8	55.38
24-11-2017	4120	4240	4050	4150	20616800	3955.2	3805.9	3824.8	3854.8	57.46
27-11-2017	4160	4280	4120	4220	19503000	3962.2	3810.2	3826.467	3855.95	60.91
28-11-2017	4200	4380	4200	4380	23263700	3971.4	3815.9	3829.2	3857.9	67.40
29-11-2017	4350	4390	4290	4310	29510300	3979.6	3821.2	3831.8	3859.85	62.51
30-11-2017	4270	4320	4100	4100	48254700	3983	3824.3	3833.067	3860.85	50.63
04-12-2017	4200	4390	4200	4320	26010000	3991.8	3829.7	3835.8	3863.2	59.35
05-12-2017	4350	4490	4320	4370	20729600	4001	3835.3	3838.733	3865.75	61.03
06-12-2017	4390	4480	4350	4370	15504500	4011.4	3841	3841.533	3868.2	61.03
07-12-2017	4370	4380	4300	4320	11070100	4019.6	3846.3	3844.333	3870.25	58.23
08-12-2017	4320	4360	4320	4340	10050400	4028.4	3851.6	3847.333	3872.05	59.04
11-12-2017	4370	4400	4340	4400	8345200	4039.2	3857.8	3850.8	3874.25	61.45
12-12-2017	4400	4400	4320	4370	6081700	4047.6	3863.8	3854	3876.45	59.56
13-12-2017	4370	4370	4250	4350	8403000	4055.8	3869.6	3857.267	3878.85	58.28
14-12-2017	4370	4540	4350	4400	22072700	4065.4	3876.5	3861.133	3881.4	60.57
15-12-2017	4400	4460	4330	4390	23749200	4075.6	3883.4	3864.933	3883.9	59.86
18-12-2017	4420	4500	4390	4500	9244800	4088.4	3890.7	3869.067	3887.15	64.74
19-12-2017	4450	4650	4450	4550	22790500	4101.2	3899.4	3873.6	3890.55	66.73
20-12-2017	4550	4550	4360	4450	30354500	4112.2	3907.3	3877.267	3893.55	59.52
21-12-2017	4450	4600	4450	4600	22165400	4127.8	3916.8	3882.733	3897.35	65.53
22-12-2017	4550	4660	4510	4650	16377500	4145	3927.8	3888.333	3901.6	67.28
27-12-2017	4620	4700	4600	4690	13192800	4163.6	3940.4	3894.2	3905.8	68.64
28-12-2017	4680	4710	4540	4710	41794100	4180.8	3952.3	3900	3909.9	69.33
29-12-2017	4700	4780	4650	4730	25061500	4197.2	3964.5	3905.867	3913.95	70.04
02-01-2018	4750	5075	4690	4750	22321600	4213.6	3977.3	3911.8	3917.95	70.77
03-01-2018	4750	4750	4530	4570	21521800	4228.6	3989	3916.667	3921.45	57.27
04-01-2018	4620	4700	4580	4700	18186500	4245.2	4001	3921.933	3925.7	62.79
05-01-2018	4650	4850	4640	4850	13214300	4263.6	4015.3	3927.8	3929.5	67.94
08-01-2018	4850	4870	4790	4860	12106200	4282.4	4029.7	3934.8	3933.85	68.26
09-01-2018	4870	4930	4830	4920	20876600	4300.4	4045.2	3941.733	3938.7	70.15
10-01-2018	4910	4950	4860	4860	9744300	4317.8	4060	3948.333	3943.25	65.91
11-01-2018	4860	4900	4800	4860	15693500	4335.2	4073.9	3955.267	3947.6	65.91
12-01-2018	4920	4950	4870	4920	11148800	4355.6	4086.2	3962.8	3952.3	68.14
15-01-2018	4920	4950	4800	4850	8995900	4373	4097.3	3969.6	3956.6	62.96
16-01-2018	4850	4850	4780	4800	10137300	4389	4109.4	3975.4	3960.45	59.48
17-01-2018	4800	4860	4790	4820	11449200	4407.4	4121.5	3981.867	3964.35	60.42
18-01-2018	4830	5025	4830	4990	16511800	4427.4	4134.4	3989.467	3969.2	67.37
19-01-2018	5025	5100	4920	5100	10702900	4450.6	4149	3997.733	3974.45	70.93
22-01-2018	5100	5250	5000	5150	17680300	4474.8	4163.5	4006.667	3980.15	72.40
23-01-2018	5250	5550	5175	5500	14723600	4504.4	4181.8	4017.533	3987.75	80.02
24-01-2018	5500	5500	5250	5250	22354500	4530.4	4197.5	4026.933	3994.2	66.00
25-01-2018	5300	5300	5100	5175	12535000	4553.3	4213.05	4035.9	4000.375	62.46
26-01-2018	5100	5325	5100	5200	17780700	4575.3	4228.65	4045.1	4006.575	63.17
29-01-2018	5200	5200	5000	5175	18916800	4597.8	4244.6	4053.867	4012.45	61.91
30-01-2018	5175	5175	4880	4990	29816900	4617	4257.8	4061.6	4017.35	53.43
31-01-2018	4890	5050	4880	4900	29474700	4630	4270.2	4068.733	4021.8	49.85
01-02-2018	4920	4930	4760	4780	31449800	4643.6	4281.5	4075.067	4025.7	45.48
02-02-2018	4800	4960	4780	4800	31554200	4656.8	4292.4	4081.467	4030.2	46.32
05-02-2018	4750	4960	4720	4890	17784900	4671	4303.6	4088.467	4034.7	50.07
06-02-2018	4800	4890	4750	4860	28582700	4686	4313.9	4095.267	4038.95	48.85
07-02-2018	4910	4970	4880	4930	22702700	4702.4	4325.4	4102.467	4043.45	51.81
08-02-2018	4960	4970	4830	4880	14569900	4717	4336.1	4109.6	4047.85	49.60
09-02-2018	4850	4870	4750	4840	20030400	4729.4	4345.8	4116.6	4052.2	47.84
12-02-2018	4840	4840	4790	4820	13709200	4738.2	4354.8	4123.333	4056.45	46.95
13-02-2018	4820	4870	4820	4850	14574400	4749	4364.3	4130.467	4061.1	48.50
14-02-2018	4820	4880	4820	4880	9018500	4764.6	4373.8	4137.733	4065.95	50.08
15-02-2018	4900	4900	4840	4850	6674500	4775.2	4383.5	4144.867	4070.65	48.48
19-02-2018	4840	4930	4840	4920	12215900	4786.2	4393.6	4152.267	4075.6	52.31
20-02-2018	4920	4930	4800	4830	17254300	4795.4	4403.4	4159.133	4080	47.43
21-02-2018	4820	4830	4720	4780	24691800	4804.6	4412.1	4165.733	4084.4	44.92
22-02-2018	4780	4820	4730	4730	10153500	4812.4	4420.4	4171.867	4088.6	42.50
23-02-2018	4740	4830	4710	4710	16086400	4818.6	4428.9	4178.067	4092.75	41.54
26-02-2018	4720	4770	4550	4580	25843700	4822.8	4435.2	4183.467	4096.2	35.85
27-02-2018	4610	4770	4580	4750	19287200	4830.8	4443.3	4190	4100.65	46.22
28-02-2018	4750	4830	4650	4820	17154800	4839.2	4452.3	4197.4	4105.65	49.82
01-03-2018	4820	4850	4770	4810	10000600	4847.6	4461.6	4204.8	4110.6	49.31
02-03-2018	4800	4850	4740	4800	13436000	4853.6	4471	4211.667	4115.2	48.78
05-03-2018	4840	4840	4750	4750	25095500	4857.6	4479.4	4218.8	4119.6	46.09
06-03-2018	4800	4800	4690	4710	9918300	4862.8	4487.5	4225.8	4123.65	43.99
07-03-2018	4660	4700	4470	4510	40038500	4861	4494.4	4231.533	4127.3	35.35
08-03-2018	4550	4550	4420	4480	38202900	4857.6	4501.3	4237.733	4130.65	34.26
09-03-2018	4480	4480	4350	4400	23646400	4851.8	4507.7	4244.2	4133.6	31.48
12-03-2018	4420	4430	4340	4380	30484800	4845.2	4513	4249.933	4136.3	30.80
13-03-2018	4410	4410	4180	4210	48084500	4834.8	4516	4254.6	4138.1	25.76
14-03-2018	4210	4400	4170	4310	28814000	4826	4519.8	4260.2	4140.35	32.74
15-03-2018	4290	4310	4230	4260	28003800	4819.8	4524.2	4265.933	4142.45	31.16
16-03-2018	4240	4360	4130	4360	33291000	4813	4529.1	4271.667	4144.7	37.63
19-03-2018	4360	4360	4270	4270	22683700	4801.4	4532.5	4277.333	4146.2	34.49
20-03-2018	4210	4240	4190	4210	16993700	4788.4	4535.4	4282.6	4148.2	32.54
21-03-2018	4210	4230	4200	4210	17291200	4774.2	4537.3	4288.2	4149.85	32.54
22-03-2018	4250	4280	4190	4200	20042300	4761	4539.4	4293.667	4151.5	32.19
23-03-2018	4050	4090	3940	4080	34690200	4745.4	4540.3	4297.733	4152.8	28.24
26-03-2018	4060	4120	4030	4080	26141700	4728.6	4542.1	4300.333	4154.25	28.24
27-03-2018	4140	4200	4080	4140	30004400	4714.4	4543.7	4303	4155.8	33.00
28-03-2018	4080	4090	4010	4010	17145500	4698.6	4543.8	4305.8	4156.2	28.58
29-03-2018	4100	4110	3940	3980	32563900	4681.8	4544.6	4308.267	4156.85	27.66
02-04-2018	4000	4150	3980	4110	20879000	4664.2	4545.8	4311	4158.15	37.12
03-04-2018	4080	4100	4030	4040	17356000	4643	4546.8	4313.667	4159.05	34.50
04-04-2018	4060	4080	4010	4010	14197800	4620.2	4547.5	4315.733	4160.05	33.42
05-04-2018	4030	4060	4010	4020	13214100	4590.6	4547.5	4318.067	4160.8	34.16
06-04-2018	4020	4060	3990	4060	11014600	4566.8	4548.6	4320.6	4161.9	37.19
09-04-2018	4020	4110	4010	4070	18919500	4544.7	4549	4323.6	4163.1	37.96
10-04-2018	4050	4220	4050	4140	30271900	4523.5	4549.4	4326.933	4164.7	43.19
11-04-2018	4180	4200	4110	4150	19131400	4503	4550.4	4330.733	4166.15	43.92
12-04-2018	4120	4120	4030	4060	16333300	4484.4	4550.7	4333.333	4167.3	39.07
13-04-2018	4070	4080	4010	4010	9524300	4466.6	4548.3	4335.667	4168.2	36.64
16-04-2018	4050	4120	4030	4090	11887000	4452.8	4548.2	4338.6	4169.5	42.76
17-04-2018	4070	4080	4040	4050	14434100	4437.8	4547.3	4340.867	4170.55	40.65
18-04-2018	4080	4130	4070	4120	9485700	4422.4	4546.7	4343.2	4171.95	45.70
19-04-2018	4120	4180	4100	4160	11641700	4408.4	4547.2	4345.4	4173.55	48.41
20-04-2018	4140	4150	4010	4030	24689400	4390.4	4546.4	4347.067	4174.45	41.22
23-04-2018	4040	4040	4000	4010	15150600	4373	4545	4348.4	4175.45	40.23
24-04-2018	4040	4040	3950	3960	12591300	4355.4	4542.4	4349	4176.3	37.79
25-04-2018	3950	3960	3810	3860	16610400	4336.2	4537.2	4348.6	4176.55	33.42
26-04-2018	3860	3880	3650	3650	34036400	4312.2	4530.6	4346.933	4175.9	26.49
27-04-2018	3680	3730	3500	3530	33706600	4285.2	4524.9	4344.267	4174.6	23.49
30-04-2018	3550	3600	3520	3540	30113200	4259	4517.1	4342	4173.4	24.26
02-05-2018	3540	3550	3430	3460	34978300	4229.8	4508	4339	4171.65	22.33
03-05-2018	3460	3460	3230	3300	45414200	4199.2	4497.3	4335.333	4169.15	19.06
04-05-2018	3320	3320	3230	3280	28818500	4169.2	4486.9	4331.133	4166.6	18.69
07-05-2018	3320	3590	3310	3550	54642200	4145.6	4479	4328.8	4165.3	36.54
08-05-2018	3490	3490	3320	3400	27190700	4119.4	4469	4325.733	4163.4	32.29
09-05-2018	3330	3660	3330	3600	33578300	4099.8	4461.3	4323.4	4162.55	41.97
11-05-2018	3650	3930	3640	3730	51869900	4079.4	4455.1	4322	4162.35	47.24
14-05-2018	3730	3800	3600	3770	22013100	4058.4	4448.8	4321	4162.65	48.79
15-05-2018	3730	3730	3660	3680	16678100	4035.8	4441.7	4319.667	4162.55	45.56
16-05-2018	3610	3730	3590	3710	14431700	4014	4433.8	4318.667	4162.25	46.82
17-05-2018	3740	3810	3650	3650	17381300	3992	4424.8	4316.933	4162.1	44.59
18-05-2018	3680	3690	3580	3580	18410800	3969.4	4416.1	4314.8	4161.7	42.08
21-05-2018	3600	3600	3490	3500	13218100	3949.2	4405.1	4312.667	4160.95	39.34
22-05-2018	3580	3580	3440	3470	16552900	3929	4393.3	4310.533	4160.55	38.34
23-05-2018	3470	3640	3470	3550	21882000	3912	4381.9	4309.133	4161.15	42.55
24-05-2018	3600	3720	3600	3700	17247700	3898.4	4371.8	4308.133	4162.05	49.52
25-05-2018	3700	3850	3700	3770	19275200	3889.6	4362.2	4307.2	4163.35	52.42
28-05-2018	3780	3890	3740	3850	17054600	3880.4	4353.2	4306.667	4165.25	55.57
30-05-2018	3760	3920	3750	3820	28224900	3871.6	4345.7	4306.667	4167.35	54.12
31-05-2018	3860	3880	3730	3790	93897200	3860.2	4336.6	4306.133	4168.8	52.65
04-06-2018	3750	3830	3670	3690	20584600	3848.6	4325	4304.533	4170.15	47.96
05-06-2018	3730	3800	3700	3800	16973900	3840.4	4314.4	4303.733	4172.05	52.93
06-06-2018	3760	3800	3720	3720	9735200	3830.6	4302.4	4301.733	4173.8	49.25
07-06-2018	3750	3770	3700	3700	16750600	3820.6	4290.8	4299.8	4175.4	48.34
08-06-2018	3700	3740	3610	3640	36195000	3811.8	4278.6	4297.467	4176.25	45.63
20-06-2018	3640	3690	3490	3530	45201800	3800.8	4264.7	4295	4175.45	41.09
21-06-2018	3530	3570	3400	3430	24993800	3786.6	4250.5	4291.333	4173.9	37.44
22-06-2018	3400	3470	3350	3400	17594800	3774.4	4236.5	4287.333	4172.95	36.39
25-06-2018	3460	3690	3400	3570	33486700	3766.2	4224	4285.133	4172.75	45.65
26-06-2018	3570	3740	3520	3620	26976900	3756.4	4210.3	4282.667	4172.35	48.04
27-06-2018	3600	3640	3570	3570	14567400	3747	4195	4280.2	4172	45.87
28-06-2018	3600	3600	3450	3520	19316700	3737.2	4178.7	4277.4	4171.1	43.73
29-06-2018	3560	3600	3540	3580	15108300	3728.4	4159.5	4274.467	4170.65	46.92
02-07-2018	3600	3840	3600	3660	40351600	3720.4	4143.6	4272.533	4170.55	50.92
03-07-2018	3570	3780	3570	3650	27090400	3712	4128.35	4270	4170.7	50.41
04-07-2018	3600	3850	3560	3850	31553600	3706.2	4114.85	4268.333	4171.75	59.22
05-07-2018	3880	3880	3720	3760	13059200	3698.4	4100.7	4266.4	4172.65	54.53
06-07-2018	3700	3790	3650	3670	10409200	3690.6	4087.5	4264	4172.65	50.24
09-07-2018	3670	3710	3660	3680	9929100	3684	4075.3	4260.2	4172.75	50.70
10-07-2018	3750	3820	3710	3810	26275000	3678.4	4065.6	4258.267	4173.55	56.39
11-07-2018	3810	3880	3740	3800	10684000	3673.4	4055.6	4256	4174	55.86
12-07-2018	3770	3800	3720	3720	6880400	3665.4	4043.9	4252.933	4173.75	51.64
13-07-2018	3670	3820	3670	3800	12470400	3658.2	4033.3	4250.867	4173.6	55.28
16-07-2018	3800	3800	3690	3770	10549500	3653	4021.7	4248.6	4173.55	53.65
17-07-2018	3720	3750	3690	3710	8040500	3647	4010	4245.667	4173.05	50.45
18-07-2018	3710	3730	3660	3700	12655400	3641.8	3998.6	4242.2	4172.2	49.91
19-07-2018	3740	3760	3640	3640	15201900	3637.4	3986.8	4237.267	4170.8	46.72
20-07-2018	3620	3780	3610	3760	20269700	3639.6	3975.9	4233.6	4170.1	53.18
23-07-2018	3770	3870	3760	3870	16784100	3646.4	3965.8	4232.067	4169.8	58.18
24-07-2018	3880	3920	3770	3830	18841800	3652.2	3955.6	4228.8	4169.55	55.85
25-07-2018	3830	3840	3770	3770	8693400	3658.4	3944.1	4224.8	4168.85	52.44
26-07-2018	3830	3870	3790	3870	11822200	3669.8	3934.5	4221.467	4168.95	57.13
27-07-2018	3830	3970	3830	3920	20860700	3682.6	3925.9	4218.8	4169	59.29
30-07-2018	3930	3950	3860	3940	9797100	3690.4	3918	4216.133	4169.2	60.16
31-07-2018	3940	3950	3770	3840	13806400	3699.2	3909.3	4212.4	4169.1	53.98
01-08-2018	3850	3880	3800	3800	16623700	3703.2	3901.5	4208.6	4168.35	51.69
02-08-2018	3830	3850	3770	3770	7270100	3704	3891.7	4204.733	4167.5	49.98
03-08-2018	3830	3840	3770	3770	8295300	3704	3881.2	4200.533	4166.75	49.98
06-08-2018	3820	3930	3780	3920	18435300	3708.8	3872.3	4197.4	4166.95	58.04
07-08-2018	3940	3950	3870	3950	11419500	3713.6	3863.8	4193.733	4167.4	59.44
08-08-2018	3950	3950	3820	3820	14295000	3717	3854.5	4188.867	4166.95	51.40
09-08-2018	3840	3850	3730	3740	15131000	3720.2	3844.8	4184.133	4166.15	47.17
10-08-2018	3850	3850	3720	3770	8270900	3725.6	3837.4	4178.6	4165.9	48.87
13-08-2018	3770	3800	3620	3630	23261500	3728.8	3828.9	4171.8	4165.1	42.07
14-08-2018	3650	3730	3480	3510	45922200	3728	3820	4163.933	4163.85	37.29
15-08-2018	3520	3580	3470	3580	24325100	3725.6	3812	4156.4	4162.5	41.47
16-08-2018	3520	3630	3490	3550	12213000	3721.2	3805.4	4148.533	4160.7	40.23
20-08-2018	3630	3770	3600	3650	16448200	3717.2	3798.8	4141.2	4159.3	46.02
21-08-2018	3710	3820	3710	3800	20563700	3716.8	3794.2	4136.067	4159.2	53.32
23-08-2018	3810	3830	3670	3720	19911600	3715.4	3787.8	4129.533	4158.45	49.48
24-08-2018	3720	3720	3640	3680	10507600	3715.2	3781.9	4121.733	4157.2	47.63
27-08-2018	3690	3700	3630	3640	15549200	3712	3776.2	4113.6	4155.8	45.79
28-08-2018	3680	3720	3670	3700	11799100	3711.6	3771.1	4105.467	4154.2	48.98
29-08-2018	3700	3840	3630	3830	29227600	3714.2	3767.4	4098.6	4153.4	55.13
30-08-2018	3830	3840	3720	3730	9414500	3716	3763.9	4091.067	4152.1	50.12
31-08-2018	3690	3830	3630	3830	22560000	3722	3761.4	4083.8	4151.75	54.57
03-09-2018	3830	3830	3710	3790	10421800	3729.2	3757.9	4076.733	4150.8	52.55
04-09-2018	3810	3820	3740	3820	10563600	3737.6	3756	4070.2	4149.9	53.93
05-09-2018	3790	3790	3620	3650	18981400	3739.2	3752.7	4062.4	4148.65	45.82
06-09-2018	3650	3830	3650	3800	30291000	3742.8	3749.6	4054.467	4147.7	52.59
07-09-2018	3800	3880	3760	3880	22242200	3749	3748	4046.333	4147.4	55.77
10-09-2018	3880	3880	3800	3800	13524100	3754.6	3745.9	4037.333	4146.7	52.02
12-09-2018	3850	3880	3820	3820	15767700	3759.4	3743.9	4026.133	4145.7	52.87
13-09-2018	3840	3870	3820	3850	8952800	3763.2	3741.8	4016.8	4145.2	54.19
14-09-2018	3860	3880	3820	3880	9154600	3767.8	3739.9	4008.167	4144.45	55.53
17-09-2018	3880	3880	3790	3810	4315900	3767	3736.6	3998.9	4143	51.73
18-09-2018	3810	3830	3700	3740	18319200	3766.6	3732.5	3989.333	4141.45	48.18
19-09-2018	3780	3820	3750	3810	7108800	3769.4	3730	3981.467	4140.35	51.74
20-09-2018	3830	3880	3820	3880	6168600	3773.4	3728.7	3974.667	4138.5	55.07
21-09-2018	3890	3910	3820	3900	15532300	3775.2	3726.8	3968.8	4137.5	56.01
24-09-2018	3900	3900	3740	3750	17363300	3774.2	3723.8	3961.8	4135.55	47.96
25-09-2018	3750	3780	3730	3760	5887000	3775	3720.2	3954.267	4133.45	48.49
26-09-2018	3780	3800	3730	3730	6615300	3773.6	3715.9	3946.733	4131.55	46.94
27-09-2018	3730	3840	3730	3840	12133100	3775	3714	3939.467	4130.2	52.88
28-09-2018	3840	3870	3830	3850	12194400	3777.8	3712.4	3932.6	4128.7	53.39
01-10-2018	3820	3850	3760	3770	10926200	3779.2	3710.5	3925.467	4126.45	48.83
02-10-2018	3780	3820	3730	3750	7428200	3781.4	3709.4	3918.333	4123.3	47.73
03-10-2018	3770	3810	3720	3720	8625100	3780.6	3710.1	3910.8	4120.35	46.06
04-10-2018	3700	3750	3670	3710	9989800	3777.4	3711.9	3903	4118.4	45.49
05-10-2018	3680	3800	3670	3740	12718400	3775.6	3713.9	3895.6	4115.5	47.59
08-10-2018	3750	3850	3730	3840	16001100	3777	3717.7	3888.4	4112.85	53.97
09-10-2018	3850	3850	3800	3850	14715300	3776.6	3723.2	3881.867	4110.25	54.57
10-10-2018	3860	3910	3840	3900	12268200	3776.2	3729.4	3876	4108.15	57.52
11-10-2018	3810	3870	3750	3870	11058900	3774.8	3732.6	3870.267	4105.8	55.20
12-10-2018	3870	3880	3760	3760	18852400	3773.2	3736.2	3863.933	4102.6	47.61
15-10-2018	3880	3880	3740	3790	11820600	3773	3738.1	3858.667	4099.7	49.64
16-10-2018	3810	3850	3760	3850	6932000	3774.6	3739.3	3852.667	4097.2	53.53
17-10-2018	3860	3870	3800	3870	6823800	3776.6	3740.3	3846.333	4094.55	54.78
18-10-2018	3840	3860	3810	3840	4085900	3775	3741.9	3839.867	4091.8	52.50
19-10-2018	3790	3850	3790	3790	11727900	3771.8	3742.7	3833.133	4088.25	48.84
22-10-2018	3810	3830	3790	3810	6234400	3771.6	3744.3	3826.867	4084.55	50.33
23-10-2018	3810	3830	3800	3810	9544100	3773	3746.6	3820.867	4081.35	50.33
24-10-2018	3800	3820	3750	3760	15625600	3772.8	3749.2	3815.867	4077.15	46.41
25-10-2018	3620	3830	3620	3810	18943400	3776.4	3752.6	3811.4	4072.95	50.56
26-10-2018	3810	3940	3750	3920	34074500	3784.6	3756.3	3808.2	4069.1	58.22
29-10-2018	3920	3980	3910	3950	20209700	3792	3758.8	3805.333	4065.3	60.04
30-10-2018	3940	3940	3830	3870	19753700	3798.4	3759.8	3803.067	4061	53.37
31-10-2018	3900	3910	3730	3730	38886600	3800	3758.6	3799.2	4055.9	44.13
01-11-2018	3770	3780	3600	3650	50740300	3797	3756.9	3795.133	4051.3	39.88
02-11-2018	3690	3810	3580	3800	58278500	3798.6	3757	3791.4	4046.8	49.66
05-11-2018	3840	3940	3800	3910	38149700	3803.2	3759.2	3789	4042.1	55.40
06-11-2018	3930	3940	3780	3780	32812800	3806	3759	3786.133	4036.7	48.38
07-11-2018	3810	3830	3690	3810	56568400	3808.2	3759.9	3783.467	4031.15	49.96
08-11-2018	3810	3810	3740	3790	32735800	3807.4	3760.8	3780.733	4025.8	48.89
09-11-2018	3630	3650	3380	3400	237671600	3800.8	3758.4	3776.2	4018.5	33.71
12-11-2018	3400	3480	3270	3300	100774100	3790.2	3756.1	3771	4010.4	31.05
13-11-2018	3250	3390	3240	3300	91902400	3780.4	3754.8	3765.4	4002.65	31.05
14-11-2018	3330	3440	3300	3370	61848500	3771.4	3754.5	3761.133	3995.5	35.20
15-11-2018	3400	3500	3380	3480	47311600	3768	3753.6	3757.8	3988.8	41.20
16-11-2018	3500	3540	3400	3420	44627800	3760.4	3751.6	3753.2	3980.95	39.07
19-11-2018	3420	3470	3370	3400	27036400	3750.8	3749.9	3748.933	3972.45	38.36
21-11-2018	3350	3440	3330	3400	29482200	3742.8	3748.7	3744.867	3963.7	38.36
22-11-2018	3400	3480	3400	3440	36963200	3735.2	3747.3	3741	3953.4	40.86
23-11-2018	3470	3550	3390	3520	43797300	3728.6	3745.9	3737.4	3944.75	45.59
26-11-2018	3580	3640	3550	3590	57583000	3722.8	3745.3	3734.2	3936.825	49.41
27-11-2018	3550	3600	3540	3550	24710500	3717.6	3742.3	3730.267	3928.575	47.37
28-11-2018	3550	3650	3550	3610	40315800	3715	3740.8	3726.667	3920.75	50.67
29-11-2018	3650	3730	3650	3720	70883000	3713.2	3741.3	3724.4	3914.4	56.10
30-11-2018	3730	3730	3640	3680	26011400	3709.2	3741.3	3722.2	3908.3	53.78
03-12-2018	3730	3760	3700	3710	34324000	3705.4	3740.3	3719.667	3902.95	55.27
04-12-2018	3730	3750	3690	3710	26097000	3704.6	3739.4	3717.4	3897.5	55.27
05-12-2018	3680	3720	3630	3710	17850200	3703.6	3739.3	3714.667	3891.6	55.27
06-12-2018	3680	3730	3660	3700	14107300	3703	3738.3	3711.6	3885.8	54.54
07-12-2018	3720	3790	3710	3730	20822700	3700.8	3737.9	3709.6	3879.8	56.41
10-12-2018	3760	3760	3730	3750	6036600	3698.8	3738.3	3707.867	3874.15	57.66
11-12-2018	3700	3750	3700	3740	6640700	3698.2	3738.7	3706.4	3868.65	56.78
12-12-2018	3760	3780	3720	3770	13114700	3698.6	3740	3705.8	3863.4	58.81
13-12-2018	3800	3800	3730	3740	15609300	3699	3739.8	3706.4	3857.85	55.98
14-12-2018	3740	3800	3730	3780	13107500	3700.4	3738.9	3708.067	3852.35	58.82
17-12-2018	3750	3780	3670	3670	20661200	3699	3737.3	3708.933	3846.45	49.39
18-12-2018	3650	3660	3590	3650	22519500	3695.2	3736.1	3710.2	3840.1	47.89
19-12-2018	3610	3830	3610	3820	40480400	3694.6	3735.6	3713.667	3835.05	59.24
20-12-2018	3800	3850	3740	3840	17277200	3693.4	3734.8	3717.4	3830.35	60.34
21-12-2018	3840	3920	3810	3910	37751300	3694.2	3734.5	3719.8	3826.25	63.99
26-12-2018	3870	3900	3830	3870	11653700	3696.4	3734.8	3722.933	3822.05	60.56
27-12-2018	3900	3920	3820	3850	14439200	3697.6	3735.3	3724.6	3818.4	58.86
28-12-2018	3850	3870	3710	3710	19388400	3694.8	3734.7	3724.467	3813.2	48.59
02-01-2019	3750	3810	3720	3770	8742100	3692.8	3734.7	3724.467	3807.95	52.42
03-01-2019	3810	3890	3800	3890	19473300	3693.8	3734.4	3725.867	3803.35	59.00
04-01-2019	3890	4010	3840	3970	47501900	3697.4	3734.6	3727.6	3799.2	62.71
07-01-2019	4030	4080	3910	3910	19885100	3699.4	3735.5	3729.333	3795	58.44
08-01-2019	3950	3950	3830	3840	26167600	3700	3736.5	3731.067	3790.65	53.84
09-01-2019	3870	3870	3800	3810	15771100	3701	3736.9	3733.133	3787.15	51.96
10-01-2019	3830	3850	3800	3850	24229000	3701.8	3739.1	3735.667	3784	54.26
11-01-2019	3870	3890	3810	3850	16362300	3700.4	3742.5	3737.667	3781.25	54.26
14-01-2019	3840	3840	3760	3790	19569100	3697.2	3744.6	3738.267	3778.3	50.08
15-01-2019	3800	3880	3770	3850	25894100	3696.8	3747.6	3738.8	3776.5	53.90
16-01-2019	3870	3900	3810	3850	28995200	3699.2	3749.6	3738.8	3774.2	53.90
17-01-2019	3870	3870	3780	3790	22696000	3702	3749.5	3738.6	3771.85	49.51
18-01-2019	3840	3840	3720	3730	44960100	3700.6	3749.6	3738.2	3768.7	45.51
21-01-2019	3750	3770	3710	3730	21538200	3697	3750.1	3738.467	3766	45.51
22-01-2019	3740	3770	3730	3770	28914200	3696.8	3751.4	3738.267	3763.8	48.71
23-01-2019	3770	3810	3750	3750	25790300	3695.6	3751.9	3738.467	3761.5	47.22
24-01-2019	3790	3790	3710	3710	23250000	3694	3750.7	3738.533	3759.05	44.30
25-01-2019	3710	3750	3690	3700	25095500	3700	3750.4	3738.933	3757.15	43.57
28-01-2019	3710	3730	3660	3710	28647300	3708.2	3749.2	3740.133	3755.3	44.55
29-01-2019	3740	3780	3720	3730	22239500	3716.8	3748.6	3742.133	3753.25	46.55
30-01-2019	3770	3810	3750	3800	29146000	3725.4	3748.4	3744.8	3752.2	52.94
31-01-2019	3820	3840	3800	3830	64438300	3732.4	3750.2	3746.533	3751.45	55.40
01-02-2019	3850	3850	3770	3780	22492800	3739.6	3750	3747.6	3749.8	50.65
04-02-2019	3790	3820	3690	3700	36408400	3745.6	3748.2	3748.467	3748.1	44.12
06-02-2019	3720	3750	3700	3720	21287200	3752	3747.4	3749.8	3746.65	45.99
07-02-2019	3740	3750	3690	3710	10689300	3757.4	3746.3	3750.667	3745.1	45.18
08-02-2019	3710	3750	3690	3750	11098300	3762	3745.3	3751.267	3743.55	49.07
11-02-2019	3760	3760	3700	3700	7450700	3764.2	3743.5	3751.6	3741.7	44.79
12-02-2019	3700	3760	3690	3760	19399200	3768.4	3743	3751	3739.8	50.38
13-02-2019	3770	3790	3720	3720	16470200	3770.6	3742.8	3750.733	3737.65	46.97
14-02-2019	3720	3790	3720	3770	20809800	3771.6	3742.4	3751.4	3736.2	51.40
15-02-2019	3790	3790	3700	3700	18208400	3772	3740.6	3751.533	3734.65	45.65
18-02-2019	3740	3820	3740	3810	26976200	3774	3739.7	3751.533	3733.25	54.30
19-02-2019	3810	3840	3780	3800	9182800	3775.8	3740.2	3751.533	3732	53.47
20-02-2019	3780	3810	3720	3790	23881700	3777.4	3740.5	3752	3730.35	52.60
21-02-2019	3780	3800	3740	3800	11596700	3779.4	3741.2	3752	3728.55	53.42
22-02-2019	3760	3780	3720	3760	15981800	3780	3740.4	3751.933	3727.2	49.73
25-02-2019	3780	3850	3740	3750	25793000	3780	3739.4	3752.2	3725.9	48.82
26-02-2019	3750	3790	3720	3790	18226000	3781	3739.6	3752.8	3725.05	52.55
27-02-2019	3790	3840	3770	3820	31034800	3782	3740.3	3754	3724.85	55.19
28-02-2019	3820	3830	3770	3800	19092500	3783.2	3741.1	3754.267	3725.6	53.07
01-03-2019	3820	3930	3800	3920	41805500	3786	3743.2	3754.6	3727.55	62.40
04-03-2019	3920	4030	3850	3880	34185500	3790.2	3744.6	3754.933	3729.25	58.24
05-03-2019	3870	3870	3800	3820	17675100	3793.6	3744.4	3755.267	3731.05	52.59
06-03-2019	3830	3840	3780	3790	15311700	3793	3743.8	3754.733	3733.5	49.97
08-03-2019	3770	3820	3770	3770	10686300	3791.6	3742.5	3753.733	3735.95	48.25
11-03-2019	3800	3800	3750	3780	7754300	3789	3741.6	3752.667	3737.1	49.19
12-03-2019	3810	3810	3770	3810	10077100	3787.8	3742.1	3752.467	3739.15	52.02
13-03-2019	3820	3850	3810	3840	17183600	3787.6	3742.6	3752.733	3740.35	54.73
14-03-2019	3840	3850	3770	3800	7672300	3789.4	3742.1	3752.933	3740.7	50.62
15-03-2019	3820	3860	3790	3790	29120600	3789.8	3741.3	3753.067	3740.8	49.62
18-03-2019	3820	3840	3790	3820	12068900	3788.4	3741.1	3752.4	3741.5	52.65
19-03-2019	3840	3840	3720	3740	41823800	3783.8	3740.6	3751	3741.65	44.90
20-03-2019	3760	3780	3730	3750	18524400	3780.6	3740	3750.533	3742.15	45.97
21-03-2019	3770	3780	3740	3760	13501000	3779	3739.5	3750.667	3743.05	47.08
22-03-2019	3780	3810	3770	3800	21340200	3778.8	3739.9	3750.867	3744.55	51.37
25-03-2019	3750	3800	3730	3750	16921700	3776.8	3739.3	3751.667	3745.95	46.31
26-03-2019	3770	3800	3750	3800	15856000	3775.8	3738.1	3753.6	3747.2	51.46
27-03-2019	3800	3810	3760	3760	7117800	3775.2	3736.2	3754.8	3747.5	47.53
28-03-2019	3780	3790	3770	3780	10143800	3773.8	3735.3	3756.333	3747.55	49.60
29-03-2019	3800	3800	3750	3750	15971900	3771.8	3735.5	3757	3747.05	46.63
01-04-2019	3790	3800	3750	3760	9635000	3771.2	3736.6	3756.733	3746.75	47.76
02-04-2019	3770	3810	3770	3810	10616100	3772.8	3736.7	3757.333	3746.85	53.08
04-04-2019	3800	3810	3750	3770	10190400	3773.6	3735.3	3757.933	3747.25	48.79
05-04-2019	3770	3770	3720	3720	19031700	3772.6	3734.7	3758.467	3746.85	44.02
08-04-2019	3730	3740	3610	3640	40120900	3770.4	3733	3758.067	3746.45	37.66
09-04-2019	3640	3670	3580	3600	24736500	3768.2	3731.1	3756.533	3745.95	34.94
10-04-2019	3590	3640	3580	3600	16366200	3766.2	3733.1	3755.667	3745.75	34.94
11-04-2019	3600	3630	3530	3530	21755400	3762.6	3735.4	3753.667	3745.75	30.48
12-04-2019	3540	3610	3540	3610	11048700	3760.2	3738.5	3752.467	3746.65	39.92
15-04-2019	3620	3730	3620	3700	24871200	3758.2	3741.8	3751.667	3748.15	48.41
16-04-2019	3730	3750	3700	3730	18791400	3756.2	3744.3	3752.2	3748.95	50.90
18-04-2019	3810	3810	3630	3630	22691800	3753.2	3746.4	3751.067	3749	43.39
22-04-2019	3650	3650	3430	3440	80193100	3748	3746.8	3748.133	3748.35	33.32
23-04-2019	3440	3510	3410	3460	23759800	3742.8	3747.4	3745.867	3748.05	35.03
24-04-2019	3460	3500	3430	3440	22979900	3737.4	3747.4	3743.333	3747.35	34.08
25-04-2019	3450	3450	3380	3390	24610300	3730.2	3746.1	3740.267	3746	31.79
26-04-2019	3380	3420	3360	3370	27689100	3723.6	3743.9	3736.867	3744.6	30.89
29-04-2019	3400	3520	3390	3480	31802400	3718	3743.2	3734.667	3742.75	40.79
30-04-2019	3480	3510	3450	3500	35654000	3713.6	3742.1	3733.067	3741.45	42.41
02-05-2019	3500	3510	3390	3390	32408000	3706	3738.8	3730.267	3740.05	36.51
03-05-2019	3390	3400	3350	3360	23846100	3699.2	3735.6	3726.8	3738.45	35.07
06-05-2019	3340	3430	3320	3390	9985600	3690.8	3732.4	3723.4	3736.35	37.71
07-05-2019	3400	3450	3370	3390	29074700	3682.6	3729.2	3721	3734.3	37.71
08-05-2019	3370	3420	3340	3360	18926500	3674	3725.7	3718.333	3732.5	36.01
09-05-2019	3400	3550	3400	3550	66871600	3669	3724.2	3717.133	3731.25	51.02
10-05-2019	3550	3560	3430	3510	35900800	3664	3722	3714.933	3729.95	48.45
13-05-2019	3550	3550	3490	3490	22691900	3658.8	3719.4	3712.533	3728.85	47.16
14-05-2019	3440	3480	3420	3450	26705400	3652	3716.5	3710.4	3727.6	44.62
15-05-2019	3490	3490	3400	3400	18713800	3643.6	3712.8	3708.067	3726.4	41.60
16-05-2019	3350	3420	3350	3350	24181000	3634.6	3708.9	3705.6	3724.35	38.77
17-05-2019	3400	3430	3300	3300	21910600	3622.2	3704.1	3702.867	3721.5	36.13
20-05-2019	3240	3300	3200	3260	27137700	3609.8	3700	3699.667	3718.65	34.12
21-05-2019	3250	3330	3250	3270	24828300	3598.8	3696.2	3695.867	3716.15	35.09
22-05-2019	3270	3300	3220	3260	11146900	3588.2	3690.6	3691.933	3713.1	34.55
23-05-2019	3230	3310	3230	3280	18530200	3578.4	3685	3687.8	3709.9	36.67
24-05-2019	3310	3330	3270	3290	21196600	3568.6	3678.8	3683.933	3706.65	37.76
27-05-2019	3280	3300	3260	3260	16812900	3557.6	3672.7	3680.6	3703.75	35.78
28-05-2019	3260	3280	3220	3230	51010300	3545.4	3666.5	3676.867	3700.9	33.86
29-05-2019	3250	3300	3230	3300	16456400	3535.4	3662.4	3673.2	3698.55	41.72
31-05-2019	3300	3390	3300	3380	29721300	3527.2	3658.5	3669.933	3696.6	49.15
10-06-2019	3420	3440	3350	3360	20458400	3518	3653.2	3666.733	3693.8	47.52
11-06-2019	3350	3420	3330	3380	17775300	3510.8	3647.3	3664	3690.95	49.33
12-06-2019	3370	3470	3370	3380	17581100	3503.4	3642	3661.133	3688.75	49.33
13-06-2019	3400	3410	3370	3380	9675200	3495.8	3637.4	3658.267	3686.95	49.33
14-06-2019	3360	3400	3320	3340	13824500	3486.6	3632.7	3655.467	3684.8	45.42
17-06-2019	3380	3380	3250	3270	15221300	3477	3626.9	3651.867	3683	39.50
18-06-2019	3270	3320	3270	3310	14422400	3467.2	3621.5	3647.8	3682	43.99
19-06-2019	3340	3370	3320	3360	13888700	3459.2	3617.2	3643.867	3680.9	49.07
20-06-2019	3360	3370	3250	3270	40740900	3449	3611.4	3639.867	3679.5	41.73
21-06-2019	3270	3280	3180	3250	69208600	3439	3605.4	3636.667	3677.5	40.29
24-06-2019	3250	3250	3160	3200	34371900	3427.8	3599.5	3633.667	3674.5	36.86
25-06-2019	3200	3220	3180	3190	13036800	3415.4	3594.1	3629.6	3671.85	36.19
26-06-2019	3210	3240	3180	3190	31288200	3403.8	3588.7	3624.8	3669.4	36.19
27-06-2019	3210	3220	3170	3190	30199700	3393.2	3582.9	3620.867	3667.15	36.19
28-06-2019	3200	3220	3140	3140	33433700	3383.2	3576.8	3616.4	3664.35	32.53
01-07-2019	3160	3170	3050	3070	48696900	3372.6	3570.4	3611.6	3660.55	28.23
02-07-2019	3070	3160	3030	3070	50937900	3362	3564.1	3609.4	3657.25	28.23
03-07-2019	3060	3130	3020	3120	62420200	3353.8	3558.2	3608.2	3653.7	35.32
04-07-2019	3150	3190	3120	3160	43866900	3344.8	3552.5	3607.267	3650.55	40.39
05-07-2019	3160	3290	3140	3270	58543500	3336.2	3547.2	3606.6	3647.8	51.62
08-07-2019	3260	3270	3160	3180	29403900	3325.2	3540.7	3604.6	3645.45	44.27
09-07-2019	3200	3210	3140	3150	16844000	3315.6	3534.4	3602.8	3642.2	42.12
10-07-2019	3150	3180	3130	3140	20018300	3309.6	3528.8	3601.067	3638.5	41.40
11-07-2019	3150	3180	3110	3120	19045000	3302.8	3522.8	3599.2	3635.1	39.92
12-07-2019	3120	3150	3020	3030	43882900	3294.6	3516	3596.467	3631.15	34.04
15-07-2019	3060	3090	3040	3040	27662300	3287.6	3508.9	3593.267	3627.1	35.18
16-07-2019	3060	3070	3040	3040	12770200	3281	3502.3	3589.6	3622.9	35.18
17-07-2019	3050	3090	3050	3080	16402200	3273	3495.5	3586.467	3619.25	40.00
18-07-2019	3080	3090	3050	3070	11531100	3264.4	3489	3582.867	3615.9	39.22
19-07-2019	3080	3150	3080	3150	32535400	3259.6	3482.8	3579.067	3612.6	48.01
22-07-2019	3150	3160	3070	3070	16326600	3253.8	3476.5	3575	3608.55	41.54
23-07-2019	3110	3110	3030	3030	33001100	3246.6	3468.7	3570.467	3604.2	38.73
24-07-2019	3040	3070	3040	3050	20487500	3239.8	3461.2	3566.067	3600.7	40.88
25-07-2019	3060	3080	2990	3010	48033500	3232.8	3453.4	3561.4	3596.95	38.01
26-07-2019	3000	3010	2870	2910	110620300	3220	3444.5	3556.133	3592.85	31.95
29-07-2019	2920	2960	2810	2820	118154900	3206.2	3435.1	3550.067	3587.75	27.68
30-07-2019	2830	2980	2830	2950	131975600	3195.4	3427.1	3544.733	3583.25	40.13
31-07-2019	2930	3060	2920	3030	169790700	3187	3419.5	3540	3579.55	46.27
01-08-2019	3030	3120	3010	3040	104896900	3179.8	3411.7	3535.133	3576	47.00
02-08-2019	3010	3030	2960	3000	50768200	3172.8	3403.7	3530.2	3572.4	44.40
05-08-2019	2970	2970	2860	2870	74819300	3164.2	3393.2	3524.133	3568.2	37.19
06-08-2019	2820	2920	2790	2860	64263000	3156.2	3383	3518.733	3563.8	36.70
07-08-2019	2880	2930	2850	2900	51469200	3148.8	3373.8	3513.733	3559.1	40.12
08-08-2019	2930	2950	2910	2940	42214100	3142.4	3365.3	3507.867	3554.55	43.41
09-08-2019	2970	2970	2900	2900	21237400	3134.8	3356.6	3501.6	3549.55	40.99
12-08-2019	2900	2930	2860	2910	19352000	3127.2	3347.9	3494.933	3544.75	41.86
13-08-2019	2880	2910	2850	2850	16448300	3119	3338.3	3488.133	3540.2	38.20
14-08-2019	2900	2910	2850	2850	29681800	3111.4	3328.4	3481.467	3535.5	38.20
15-08-2019	2810	2850	2800	2850	25998200	3102.4	3318.9	3475.733	3530.5	38.20
16-08-2019	2880	3030	2850	3020	74498800	3095.2	3311.2	3470.733	3526.25	52.81
19-08-2019	3040	3080	2990	3020	36141300	3088.4	3303.2	3464.933	3522.15	52.81
20-08-2019	3010	3040	2950	3020	26933500	3081.2	3296	3458.6	3518.3	52.81
21-08-2019	3010	3030	2920	2940	24207300	3072.4	3287.9	3452.133	3513.95	46.37
22-08-2019	2950	2960	2870	2880	35038200	3062.4	3279.1	3445.733	3509.3	42.21
23-08-2019	2880	2890	2840	2860	22896800	3052.8	3269.7	3439.4	3504.8	40.89
26-08-2019	2800	2840	2790	2830	32303700	3044	3260.5	3432.6	3499.9	38.93
27-08-2019	2870	2900	2840	2850	34883800	3034.8	3251	3425.933	3494.55	40.96
28-08-2019	2860	2920	2850	2920	24492600	3026	3242.6	3420.133	3489.4	47.55
29-08-2019	2930	2940	2810	2830	35804700	3017.2	3233.1	3413.333	3484.2	41.19
30-08-2019	2840	2850	2680	2690	127561900	3006	3222.5	3405.6	3479	33.65
02-09-2019	2690	2700	2570	2630	94273600	2994.6	3211.2	3397.867	3473.9	31.03
03-09-2019	2630	2750	2630	2680	64528200	2984.4	3199.9	3390.867	3468.3	35.53
04-09-2019	2660	2720	2660	2670	24038200	2974	3188.9	3383.8	3462.1	35.04
05-09-2019	2680	2710	2630	2630	29000600	2962.8	3178	3376.2	3456.35	33.06
06-09-2019	2660	2720	2650	2690	34046200	2953.8	3168.5	3369.133	3450.75	38.65
09-09-2019	2700	2780	2670	2730	35203900	2947	3159.8	3362.6	3445.45	42.12
10-09-2019	2740	2770	2740	2740	29419100	2940.4	3151.2	3356.2	3442.15	42.99
11-09-2019	2750	2790	2750	2780	27802000	2933.6	3143.7	3350	3439.55	46.45
12-09-2019	2800	2900	2770	2820	81889300	2926.8	3135.8	3343.933	3437.15	49.74
13-09-2019	2840	2850	2800	2800	13661200	2917.4	3126.8	3337.267	3434.3	48.15
16-09-2019	2380	2380	2190	2290	310451200	2899.6	3112.4	3327	3428.35	25.63
17-09-2019	2300	2370	2280	2330	110826300	2883.2	3099.4	3317.333	3422.9	28.46
18-09-2019	2360	2440	2350	2370	137426200	2867.8	3088.7	3308.467	3417.75	31.27
19-09-2019	2390	2390	2350	2350	24004400	2852.4	3077.6	3299.333	3412.5	30.62
20-09-2019	2370	2380	2330	2350	37029500	2838.8	3066.7	3290.267	3407.05	30.62
23-09-2019	2350	2350	2280	2290	38602100	2823.8	3055.7	3280.533	3400.9	28.56
24-09-2019	2300	2300	2210	2250	50866500	2808	3044.5	3270.867	3394.2	27.25
25-09-2019	2250	2310	2220	2290	39610700	2792.2	3032.6	3261.067	3387.9	30.69
26-09-2019	2300	2370	2300	2330	48476200	2777.4	3020.9	3251.8	3381.5	34.04
27-09-2019	2340	2340	2300	2300	20180100	2760.4	3010	3242	3374.4	32.76
30-09-2019	2300	2320	2270	2290	19848500	2744.8	2999.3	3232.6	3367.45	32.33
01-10-2019	2300	2340	2290	2300	18271100	2730.2	2988.4	3222.533	3360.4	33.28
02-10-2019	2290	2320	2230	2240	46833300	2714	2976.9	3212.133	3353.05	30.49
03-10-2019	2230	2260	2200	2250	30651600	2698.8	2965.8	3201.867	3345.75	31.52
04-10-2019	2220	2230	2130	2150	103989100	2683.6	2951.8	3190.867	3338	27.19
07-10-2019	2160	2180	2090	2110	35599000	2669.4	2937.8	3179.867	3329.9	25.66
08-10-2019	2110	2170	2110	2150	51620500	2653.4	2924.4	3169.2	3321.9	29.89
09-10-2019	2150	2160	2100	2130	26156400	2635.4	2911.2	3158.133	3313.85	29.00
10-10-2019	2130	2160	2120	2150	34158500	2617.6	2898.7	3147	3305.75	31.20
11-10-2019	2150	2250	2130	2230	49368600	2602.2	2887.5	3136.533	3298.2	39.31
14-10-2019	2250	2290	2250	2270	37734500	2590.2	2877.2	3125.533	3290.65	42.93
15-10-2019	2280	2340	2250	2330	54914100	2579.6	2867.9	3115.2	3283.95	47.94
16-10-2019	2350	2360	2280	2300	43645600	2567.6	2858.2	3105.067	3277.2	45.78
17-10-2019	2330	2330	2250	2270	41935300	2554.2	2848.3	3094.933	3269.45	43.65
18-10-2019	2260	2270	2150	2160	124239200	2539.4	2837.1	3084.2	3261.05	36.89
21-10-2019	2180	2220	2170	2200	32170400	2525.2	2826.2	3073.667	3252.5	40.50
22-10-2019	2210	2220	2120	2120	106030800	2510.6	2814.8	3062.4	3243.75	36.06
23-10-2019	2120	2150	2050	2060	121212800	2494.8	2803.1	3050.533	3234.8	33.13
24-10-2019	2070	2170	2070	2170	112170400	2481.2	2791.8	3039.667	3227.1	42.38
25-10-2019	2180	2210	2140	2170	70237300	2464.2	2779.7	3028.867	3219.1	42.38
28-10-2019	2190	2200	2160	2180	38839000	2447.4	2767.9	3017.933	3210.55	43.21
29-10-2019	2180	2190	2140	2150	29752000	2430	2755.6	3007.333	3201.45	41.29
30-10-2019	2150	2170	2120	2140	40997400	2414	2743.2	2996.6	3192.6	40.64
31-10-2019	2150	2160	2120	2130	34389500	2399	2730.7	2985.733	3184.05	39.97
01-11-2019	2130	2150	2090	2100	36172600	2383.8	2718.3	2974.4	3175.5	37.93
04-11-2019	2110	2130	2050	2060	57808500	2368.4	2706.2	2963.133	3166.55	35.35
05-11-2019	2080	2120	2060	2080	44440400	2353	2693.9	2951.667	3157.7	37.64
06-11-2019	2100	2130	2080	2080	41616900	2336.2	2681.1	2940.467	3149.15	37.64
07-11-2019	2080	2090	1995	2020	127428700	2320	2668.6	2928.733	3140	33.51
08-11-2019	2030	2070	2010	2060	38857300	2307.4	2656.7	2917.467	3131.05	38.36
11-11-2019	2060	2070	2030	2040	17415200	2295.6	2645.1	2906	3122.3	36.91
12-11-2019	2060	2110	2050	2110	40830300	2284.2	2634.3	2894.667	3114.2	44.78
13-11-2019	2120	2130	2100	2100	35068600	2272.8	2623.4	2883.533	3106.05	43.94
14-11-2019	2120	2120	2070	2090	17717300	2262	2612.4	2872.667	3097.65	43.07
15-11-2019	2100	2110	2070	2080	15183700	2249.8	2601.8	2862.267	3089.3	42.16
18-11-2019	2100	2100	2050	2060	13924700	2236.4	2591.7	2852	3081.05	40.34
19-11-2019	2050	2070	2040	2060	17268500	2222.8	2581.6	2841.733	3072.85	40.34
20-11-2019	2060	2090	2050	2080	27058900	2208.8	2571.2	2832.067	3064.7	43.19
21-11-2019	2060	2070	2040	2040	18066300	2193.2	2560	2821.6	3056.25	39.16
22-11-2019	2050	2060	2010	2020	33799800	2177.6	2547.5	2810.4	3047.35	37.29
25-11-2019	2020	2040	2000	2010	22700000	2172	2535.8	2798.933	3038.25	36.36
26-11-2019	2010	2040	1920	1920	174440200	2163.8	2523.5	2787.533	3028.95	29.25
27-11-2019	1960	1980	1900	1905	63005300	2154.5	2511.15	2777.3	3019.975	28.26
28-11-2019	1905	1935	1900	1900	32870900	2145.5	2498.95	2766.9	3010.875	27.92
29-11-2019	1900	1965	1900	1935	29573800	2137.2	2488	2756.867	3002	33.91
02-12-2019	1935	2030	1935	2020	30872600	2131.8	2477.8	2747.733	2993.35	45.71
03-12-2019	2000	2120	2000	2080	44040300	2128.4	2468.2	2739.133	2985.25	52.20
04-12-2019	2060	2090	2050	2060	22540000	2123.8	2458	2729.667	2976.75	50.05
05-12-2019	2070	2100	2000	2010	42786500	2117.4	2447.4	2719.733	2968.2	45.06
06-12-2019	2030	2080	2020	2080	37091700	2113	2436.7	2711	2959.75	52.24
09-12-2019	2090	2140	2090	2100	38318800	2109.2	2427	2702.6	2951.75	54.09
10-12-2019	2110	2130	2070	2070	24111500	2104.6	2417.4	2693.8	2943.05	50.91
11-12-2019	2070	2090	2040	2050	30790500	2100.8	2407.4	2684.867	2934.3	48.85
12-12-2019	2050	2060	2040	2050	25528400	2096.8	2397.8	2676.133	2925.6	48.85
13-12-2019	2080	2080	2050	2060	28644100	2095	2389.3	2666.2	2916.9	50.02
16-12-2019	2060	2110	2060	2090	28909200	2094.6	2382	2656.733	2908.55	53.47
17-12-2019	2100	2110	2080	2100	18977200	2093.6	2373.5	2647.467	2900.3	54.59
18-12-2019	2100	2110	2060	2070	30138600	2092.4	2363.9	2638.267	2891.7	50.64
19-12-2019	2070	2110	2070	2080	30545900	2091	2354.3	2629.467	2883	51.89
20-12-2019	2080	2100	2080	2100	25354900	2088.4	2345.3	2621.133	2874.5	54.38
23-12-2019	2120	2190	2090	2150	65262500	2086	2338.1	2613.467	2865.65	59.96
26-12-2019	2170	2180	2130	2130	29201600	2082	2330.8	2605.933	2856.9	56.96
27-12-2019	2150	2160	2110	2130	29028200	2078.6	2323.1	2598.333	2848.45	56.96
30-12-2019	2140	2150	2100	2100	25544900	2075.2	2314.7	2590.6	2840	52.40
02-01-2020	2110	2120	2080	2090	15983100	2073.8	2306.6	2582.667	2831.6	50.93
03-01-2020	2110	2140	2100	2140	20613000	2072.6	2298.9	2575	2823.4	57.35
06-01-2020	2140	2180	2100	2150	38790400	2073.2	2291.9	2567.6	2815.1	58.52
07-01-2020	2170	2270	2140	2250	83712300	2077	2285.9	2561.067	2807.15	67.97
08-01-2020	2220	2290	2190	2270	102800100	2079	2280.1	2554.2	2799.5	69.47
09-01-2020	2280	2300	2230	2280	81427900	2081.2	2272.7	2546.867	2791.95	70.22
10-01-2020	2280	2290	2250	2270	29084800	2083	2265.2	2539.6	2784.2	68.41
13-01-2020	2270	2330	2250	2320	44421000	2086.4	2258.2	2532.533	2777.1	72.26
14-01-2020	2340	2350	2280	2310	53382300	2089.8	2251.9	2525.4	2769.9	70.41
15-01-2020	2320	2320	2230	2270	44922100	2092.6	2245.8	2518	2762.45	63.42
16-01-2020	2270	2300	2230	2240	40055500	2095.4	2239.6	2510.667	2754.65	58.72
17-01-2020	2270	2270	2230	2240	24600900	2099	2233.7	2503.8	2747.1	58.72
20-01-2020	2240	2250	2180	2190	55970400	2101.2	2227.1	2496.333	2739.05	51.35
21-01-2020	2190	2190	2150	2160	29137800	2102.8	2219.5	2488.333	2731.05	47.50
22-01-2020	2150	2180	2110	2160	47876400	2105.6	2212.8	2480.933	2722.95	47.50
23-01-2020	2160	2200	2150	2170	28674600	2107.8	2207.6	2473.733	2715.05	48.98
24-01-2020	2170	2190	2150	2160	19003500	2110.2	2202.9	2466.8	2707.05	47.54
27-01-2020	2140	2150	2100	2100	22583700	2110	2197.1	2459.533	2698.5	39.94
28-01-2020	2080	2140	2060	2110	22077400	2110.2	2191.5	2452.333	2690.2	41.61
29-01-2020	2130	2180	2100	2170	20469600	2111.8	2186.9	2445.533	2682.45	50.53
30-01-2020	2170	2180	2110	2120	25646600	2112.6	2181.2	2438.733	2674.85	44.44
31-01-2020	2150	2150	2070	2070	49963500	2112.8	2174.6	2432.067	2667.2	39.33
03-02-2020	2070	2080	2030	2060	25456100	2112.8	2167.8	2425.333	2659.5	38.38
04-02-2020	2080	2090	2060	2070	28576400	2112.6	2160.7	2418.333	2652.2	39.94
05-02-2020	2070	2090	2020	2040	37795600	2112.6	2152.9	2410.867	2644.35	36.92
06-02-2020	2060	2080	2050	2060	29609300	2113.4	2145.5	2402.8	2636.15	40.17
07-02-2020	2060	2070	2030	2030	27703800	2113.8	2142.9	2395.133	2627.65	37.09
10-02-2020	2030	2040	1995	1995	50740800	2115.3	2139.55	2387.433	2619.475	33.82
11-02-2020	2010	2010	1985	1990	18672900	2117	2135.75	2379.767	2612.225	33.37
12-02-2020	2010	2010	1980	1990	13120400	2118.8	2132.15	2372.233	2604.875	33.37
13-02-2020	1990	2010	1975	1980	19963300	2119.7	2128.45	2365.233	2597.575	32.36
14-02-2020	1990	1995	1960	1970	17354000	2118.7	2125.25	2358.1	2590.475	31.35
17-02-2020	1975	1985	1960	1965	7925300	2116.4	2122.4	2350.933	2583.45	30.83
18-02-2020	1960	1995	1960	1960	30619900	2114.4	2119.1	2343.467	2575.85	30.29
19-02-2020	1965	1975	1950	1955	24011100	2113.3	2115.35	2336.033	2568.125	29.72
20-02-2020	1960	1975	1940	1945	62407800	2110.6	2111.8	2328	2560.9	28.58
21-02-2020	1945	1950	1915	1920	38132100	2107	2108.1	2320.333	2553.7	25.90
24-02-2020	1910	1940	1900	1905	41923600	2103.7	2104.15	2312.833	2546.275	24.42
25-02-2020	1900	1905	1855	1860	47663400	2099.9	2100.35	2304.9	2538.625	20.61
26-02-2020	1840	1840	1785	1785	83594900	2094.6	2095.7	2296.733	2530.75	16.10
27-02-2020	1780	1795	1720	1730	50097400	2088	2091.5	2288.867	2521.65	13.73
28-02-2020	1695	1730	1640	1700	78234200	2080.2	2087.4	2281.4	2512.6	12.64
02-03-2020	1700	1765	1655	1675	50530300	2071.7	2082.65	2272.9	2503.525	11.80
03-03-2020	1710	1790	1705	1750	59575000	2065.3	2078.85	2264.367	2495.025	27.43
04-03-2020	1750	1820	1735	1785	37626400	2059.4	2075.2	2256	2486.95	33.37
05-03-2020	1800	1820	1760	1785	28202000	2053.1	2070.75	2247.9	2479.125	33.37
06-03-2020	1760	1760	1715	1715	33544500	2044.4	2065.2	2240.2	2471.2	28.05
09-03-2020	1675	1675	1550	1555	64983400	2032.9	2057.45	2231.5	2462.675	20.14
10-03-2020	1555	1660	1555	1600	69833000	2022.3	2050.45	2222.833	2454.325	26.42
11-03-2020	1600	1645	1575	1630	45972600	2012.9	2044.05	2214.1	2446.175	30.36
12-03-2020	1560	1610	1545	1550	41891600	2002.1	2037.95	2205.1	2437.525	26.32
13-03-2020	1530	1550	1445	1510	58737700	1989.5	2031.05	2195.767	2428.625	24.56
16-03-2020	1510	1510	1405	1405	35546800	1974.6	2023.9	2186.133	2419.35	20.65
17-03-2020	1405	1425	1310	1310	71826500	1955.8	2016.4	2175.867	2409.75	17.88
18-03-2020	1320	1340	1230	1240	36774600	1935.2	2007.1	2165.133	2399.45	16.16
19-03-2020	1180	1225	1155	1155	67080400	1912.7	1996.95	2152.7	2388.325	14.36
20-03-2020	1190	1360	1085	1345	80026000	1894.2	1988.6	2141.533	2378.25	32.51
23-03-2020	1310	1310	1255	1255	35258500	1872.9	1979.65	2129.767	2367.625	29.34
24-03-2020	1270	1320	1170	1290	94926200	1852.5	1971.15	2118.767	2357.175	32.11
26-03-2020	1335	1510	1335	1415	67660500	1835.4	1964	2109	2347.35	41.02
27-03-2020	1485	1565	1430	1445	73923800	1819.5	1957.45	2099.567	2337.875	42.95
30-03-2020	1375	1405	1345	1390	38509500	1802.5	1950.75	2089.967	2328.475	40.34
31-03-2020	1440	1475	1420	1425	62025000	1787.2	1944.2	2080.467	2319.05	42.73
01-04-2020	1425	1485	1410	1415	52784400	1772.3	1937.55	2070.433	2309.325	42.21
02-04-2020	1415	1535	1410	1535	52103500	1759.8	1932.7	2061.8	2300.65	50.06
03-04-2020	1565	1620	1525	1605	38766400	1748.5	1928.15	2054.567	2292.425	53.98
06-04-2020	1620	1790	1605	1780	56845300	1740.9	1925.55	2048.9	2285.325	62.02
07-04-2020	1805	1850	1660	1705	59178400	1733	1921.5	2042.4	2277.9	57.39
08-04-2020	1705	1705	1590	1605	40258100	1722.9	1916.55	2035.3	2269.975	51.84
09-04-2020	1610	1665	1550	1660	32008700	1712.7	1912.25	2028.833	2262.325	54.45
13-04-2020	1650	1680	1610	1645	20674700	1703.2	1907.9	2021.867	2254.85	53.60
14-04-2020	1650	1690	1625	1690	20450200	1695.6	1904.2	2014.933	2247.95	55.83
15-04-2020	1695	1700	1585	1610	30007200	1686.6	1899.7	2007.4	2240.65	51.12
16-04-2020	1560	1600	1550	1560	22492300	1676.4	1894.5	1999.267	2232.85	48.37
17-04-2020	1590	1635	1590	1635	23258900	1668.3	1890.45	1991.367	2225.225	52.50
20-04-2020	1645	1660	1580	1590	22169400	1658.9	1886.15	1983.3	2216.825	49.92
21-04-2020	1620	1620	1555	1570	17983500	1649.7	1881.75	1978.5	2208.775	48.77
22-04-2020	1550	1590	1530	1575	30641900	1641.3	1878.3	1973.467	2200.9	49.09
23-04-2020	1600	1600	1550	1560	25480600	1632.7	1874.85	1968.067	2193	48.13
24-04-2020	1535	1565	1510	1520	32114200	1623.3	1871.05	1962.533	2185	45.58
27-04-2020	1525	1550	1510	1535	13591400	1614.4	1867.05	1957.1	2177.525	46.72
28-04-2020	1535	1550	1515	1515	12435100	1605.3	1862	1951.933	2169.9	45.36
29-04-2020	1530	1585	1510	1570	22599000	1597.4	1856.9	1947.4	2162.55	49.70
30-04-2020	1590	1610	1565	1595	61124000	1590.1	1852.25	1942.767	2155.125	51.59
04-05-2020	1540	1580	1490	1520	37858600	1581.4	1847.35	1937.367	2147.375	46.02
05-05-2020	1530	1585	1525	1560	31388600	1573.7	1842.15	1932.433	2139.425	49.17
06-05-2020	1575	1640	1560	1635	61306100	1568	1837.5	1928.067	2132.25	54.53
08-05-2020	1635	1685	1630	1640	39569300	1562.7	1833.2	1923.667	2125.3	54.88
11-05-2020	1650	1665	1630	1660	16583900	1558.7	1829.3	1919.8	2118.35	56.29
12-05-2020	1650	1730	1630	1690	49874100	1556.8	1825.7	1916.067	2111.75	58.40
13-05-2020	1685	1720	1650	1715	30080000	1556.5	1822.25	1913.167	2105.775	60.13
14-05-2020	1700	1800	1685	1790	70712300	1558.3	1819.25	1911.033	2100.625	64.84
15-05-2020	1790	1870	1735	1855	76401800	1561.9	1816.8	1909.067	2095.15	68.33
18-05-2020	1865	1890	1845	1865	66236200	1564.2	1814.75	1907.3	2089.325	68.85
19-05-2020	1875	1935	1830	1835	64559900	1565.2	1812.3	1905.2	2083.3	65.42
20-05-2020	1835	1845	1765	1770	48414600	1564.9	1809	1902.133	2077.15	58.62
26-05-2020	1785	1915	1775	1910	56903300	1568.8	1806.6	1899.733	2072.35	66.66
27-05-2020	1920	1970	1895	1940	53628900	1576.5	1804.7	1897.133	2067.75	68.09
28-05-2020	1950	1970	1885	1925	44925400	1583	1802.65	1894.633	2062.875	66.55
29-05-2020	1915	1945	1900	1940	62635100	1589.2	1801.05	1892.433	2057.875	67.35
02-06-2020	1840	1895	1820	1845	72894600	1595.1	1798.6	1890.333	2052.6	57.96
03-06-2020	1845	1910	1840	1850	50478200	1601.9	1795.7	1888	2047.3	58.29
04-06-2020	1865	1890	1785	1795	47978500	1609.7	1792.15	1885.833	2042.025	53.34
05-06-2020	1820	1825	1770	1795	35295500	1619.4	1787.6	1884.067	2036.75	53.34
08-06-2020	1845	1860	1815	1825	65812100	1631.1	1783.15	1881.767	2031.625	55.72
09-06-2020	1850	1855	1805	1805	36207100	1644.1	1778.4	1879.333	2025.55	53.75
10-06-2020	1805	1820	1720	1750	36959800	1652.2	1773.2	1876.467	2019.2	48.66
11-06-2020	1740	1745	1675	1685	42412200	1660.8	1766.85	1873.367	2012.525	43.43
12-06-2020	1650	1745	1600	1740	54711900	1669.8	1761.15	1870.7	2006.525	48.48
15-06-2020	1730	1760	1680	1690	44874300	1675.3	1755.35	1867.767	2000.575	44.58
16-06-2020	1735	1770	1720	1765	40048500	1681.7	1750.6	1865.533	1995.1	50.95
17-06-2020	1770	1795	1750	1765	22973700	1689.2	1745.85	1863.567	1989.775	50.95
18-06-2020	1765	1795	1730	1750	27389600	1695.7	1741.45	1861.367	1984.275	49.63
19-06-2020	1770	1770	1715	1730	27183700	1702	1737.15	1859.033	1978.325	47.84
22-06-2020	1730	1750	1720	1725	21107300	1705.8	1732.8	1857.067	1972.8	47.38
23-06-2020	1735	1735	1680	1690	22484100	1707.5	1728	1854.6	1967.8	44.19
24-06-2020	1695	1730	1690	1710	21885300	1706.1	1723.5	1852.4	1963.2	46.41
25-06-2020	1700	1700	1665	1670	35695300	1705.4	1719.2	1849.467	1958.15	42.75
26-06-2020	1690	1695	1645	1660	42109900	1706.5	1714.7	1846.533	1953.1	41.86
29-06-2020	1660	1675	1630	1655	20748400	1706.4	1709.55	1843.633	1948.225	41.39
30-06-2020	1670	1680	1645	1645	18749800	1706.4	1704.8	1840.733	1943	40.43
01-07-2020	1650	1660	1620	1625	23273700	1705.1	1700.35	1837.833	1937.475	38.49
02-07-2020	1630	1670	1625	1630	44565100	1705.5	1696.05	1834.967	1931.925	39.28
03-07-2020	1655	1700	1635	1685	50134200	1708	1692.2	1832.333	1926.45	47.22
06-07-2020	1695	1725	1665	1670	60207400	1708.7	1688.5	1829.867	1920.7	45.48
07-07-2020	1675	1685	1635	1640	45774400	1709.7	1684.3	1827.333	1914.9	42.12
08-07-2020	1640	1685	1640	1660	41519700	1711.5	1680.6	1825	1911.75	45.03
09-07-2020	1675	1690	1665	1665	31617600	1713.3	1677.3	1823.3	1908.425	45.77
10-07-2020	1660	1680	1650	1650	21881800	1715.1	1673.9	1821.6	1904.825	43.87
13-07-2020	1675	1680	1655	1680	20418000	1718.3	1670.8	1820.133	1901.475	48.47
14-07-2020	1685	1720	1665	1710	49842500	1721.8	1668.1	1818.633	1898.275	52.65
15-07-2020	1725	1740	1700	1705	38171900	1725.6	1665.45	1816.533	1895.35	51.89
16-07-2020	1710	1850	1700	1850	207991200	1731.2	1664.3	1815	1893.35	66.77
17-07-2020	1850	1900	1820	1840	112132900	1736.1	1663.1	1813.533	1891.1	65.27
20-07-2020	1840	1855	1820	1835	49144000	1742.4	1661.9	1812.367	1888.625	64.49
21-07-2020	1840	1860	1825	1825	45305400	1747.7	1660.7	1810.667	1886.25	62.87
22-07-2020	1815	1830	1765	1780	64495000	1750.6	1659.3	1808.533	1883.7	56.06
23-07-2020	1775	1805	1745	1760	49576600	1753	1657.85	1806.467	1881	53.29
24-07-2020	1750	1750	1665	1685	115665900	1753.5	1656.1	1804.033	1878.225	44.44
27-07-2020	1685	1720	1675	1700	34851800	1753.7	1655.25	1801.7	1875.475	46.36
28-07-2020	1700	1720	1685	1685	30973200	1753.1	1654.8	1799.2	1873.15	44.70
29-07-2020	1700	1740	1685	1725	65466300	1751.8	1655.05	1796.767	1871.225	49.86
30-07-2020	1725	1735	1690	1705	63911600	1748.8	1655.35	1794.133	1869	47.47
03-08-2020	1705	1725	1590	1615	62419800	1743.8	1654	1791.1	1866.425	38.53
04-08-2020	1630	1660	1615	1640	41443400	1739.9	1652.55	1788.167	1863.875	41.81
05-08-2020	1660	1660	1605	1630	76983100	1737.1	1651	1785.033	1860.875	40.87
06-08-2020	1640	1680	1630	1675	61330400	1732.4	1650.6	1781.867	1857.9	46.68
07-08-2020	1680	1690	1645	1655	27177300	1726.7	1651.6	1778.7	1854.525	44.58
10-08-2020	1660	1670	1650	1665	16387900	1721.5	1652.25	1775.6	1851.35	45.89
11-08-2020	1670	1720	1670	1705	63386200	1716.8	1653	1772.967	1848.525	50.88
12-08-2020	1705	1725	1685	1720	41716800	1714.3	1654.7	1770.5	1846.325	52.65
13-08-2020	1730	1745	1710	1715	34424500	1711.6	1656.75	1767.667	1843.9	51.98
14-08-2020	1715	1770	1700	1735	80869500	1710.4	1660.05	1764.9	1841.975	54.47
18-08-2020	1755	1800	1745	1750	92813800	1709.5	1664.45	1761.567	1840.425	56.31
19-08-2020	1755	1770	1730	1750	40057700	1708	1669.55	1758.1	1838.325	56.31
24-08-2020	1770	1770	1710	1710	32046200	1706.1	1675.1	1754.3	1836.025	50.07
25-08-2020	1730	1730	1700	1710	33523300	1705.3	1678.75	1750.567	1833.675	50.07
26-08-2020	1710	1725	1700	1700	20833900	1705.6	1683.2	1746.433	1831.425	48.51
27-08-2020	1700	1700	1680	1685	36990000	1704.5	1687.15	1742.267	1829.15	46.19
28-08-2020	1680	1700	1660	1660	37378000	1703.9	1689.6	1738.2	1826.8	42.53
31-08-2020	1660	1705	1650	1650	34916800	1701.6	1691.65	1734.267	1824.55	41.13
01-09-2020	1660	1685	1650	1680	21684000	1699.9	1694.55	1730.533	1822.65	46.80
02-09-2020	1700	1700	1665	1670	23197100	1698.3	1697	1727.067	1820.6	45.23
03-09-2020	1670	1685	1635	1640	45833300	1696.5	1699.25	1723.6	1818.4	40.83
04-09-2020	1640	1655	1610	1640	37823700	1694.8	1700.3	1720.133	1816.5	40.83
07-09-2020	1640	1655	1630	1640	11412400	1693.8	1700.65	1716.6	1814.4	40.83
08-09-2020	1640	1655	1630	1630	12313700	1692.2	1699.15	1713.067	1812.35	39.24
09-09-2020	1625	1640	1610	1625	26760700	1691.3	1698.35	1709.9	1809.925	38.43
10-09-2020	1610	1610	1515	1520	62424500	1688.5	1697.5	1705.967	1807.025	26.24
11-09-2020	1500	1600	1455	1595	24109900	1687.3	1696.85	1702.133	1804.55	40.71
14-09-2020	1615	1630	1610	1630	17399000	1687	1696.7	1698.867	1802.3	46.03
15-09-2020	1635	1640	1575	1580	22347600	1686.1	1695.6	1695.6	1799.9	40.45
16-09-2020	1580	1590	1530	1540	22547300	1684.3	1694.9	1692.133	1797.3	36.62
17-09-2020	1540	1565	1515	1515	24966200	1680.9	1694.45	1688.433	1794.475	34.43
18-09-2020	1520	1540	1510	1515	22177600	1677.8	1693.25	1684.933	1791.85	34.43
21-09-2020	1515	1530	1485	1490	19052100	1674.8	1692.25	1681.133	1789.2	32.19
22-09-2020	1480	1485	1450	1455	27764400	1670.7	1691.1	1677.3	1786.425	29.32
23-09-2020	1465	1480	1410	1420	32242400	1665.8	1689.55	1673.467	1783.925	26.75
24-09-2020	1400	1455	1400	1415	38004600	1661.1	1688.1	1669.633	1781.475	26.39
25-09-2020	1455	1465	1425	1455	21554500	1656.6	1687.45	1666.067	1779.25	33.96
28-09-2020	1460	1465	1420	1425	12787500	1650.9	1686.35	1662.367	1776.7	31.36
29-09-2020	1425	1445	1405	1410	15106900	1645	1685.3	1658.633	1773.65	30.12
30-09-2020	1430	1430	1385	1400	19555100	1636	1683.6	1654.867	1770.25	29.28
01-10-2020	1420	1425	1405	1425	11203900	1627.7	1681.9	1651.3	1767.075	34.19
02-10-2020	1425	1435	1390	1405	13990700	1619.1	1680.75	1647.633	1764.05	32.26
05-10-2020	1415	1470	1405	1470	46065900	1612	1679.85	1644.467	1761	43.42
06-10-2020	1495	1500	1455	1465	21573500	1605.7	1678.15	1641.433	1757.825	42.84
07-10-2020	1465	1520	1450	1510	27579800	1600.7	1676.85	1638.8	1755.025	49.44
08-10-2020	1510	1555	1505	1555	29783300	1598.1	1675.8	1636.767	1752.55	55.03
09-10-2020	1555	1575	1535	1550	16108700	1595.1	1674.4	1635.2	1750.05	54.31
12-10-2020	1560	1570	1550	1560	10860800	1592.6	1672.85	1634.067	1747.55	55.56
13-10-2020	1575	1575	1535	1565	22286500	1589.4	1670.6	1633.167	1744.925	56.21
14-10-2020	1565	1580	1555	1570	15956100	1586.7	1667.75	1632.467	1742.275	56.88
15-10-2020	1570	1570	1520	1520	16112800	1584.8	1664.3	1630.933	1739.525	48.79
16-10-2020	1520	1540	1510	1525	13033300	1582.5	1661.2	1629.2	1736.75	49.56
19-10-2020	1530	1545	1500	1500	20303200	1579.9	1658.5	1627.3	1733.75	45.84
20-10-2020	1475	1485	1400	1415	175402400	1574.7	1653.55	1625.3	1730.075	35.95
21-10-2020	1415	1440	1405	1415	72285100	1569.9	1648.3	1624.367	1726.5	35.95
22-10-2020	1415	1415	1400	1400	53352200	1564.6	1643.05	1623.033	1722.85	34.43
23-10-2020	1410	1450	1405	1440	80930900	1559.3	1638.05	1621.767	1719.55	41.53
26-10-2020	1440	1450	1410	1415	48799300	1553.2	1633.75	1620.867	1716.175	38.71
27-10-2020	1415	1455	1400	1415	67497000	1547.2	1629.4	1620.233	1712.55	38.71
02-11-2020	1405	1435	1400	1405	27666500	1540.6	1625.5	1620.233	1708.825	37.53
03-11-2020	1415	1425	1410	1420	30774900	1534	1621.75	1620.967	1704.675	40.47
04-11-2020	1420	1425	1405	1405	27708800	1527.1	1617.55	1622.067	1700.35	38.52
05-11-2020	1420	1435	1410	1425	58574400	1521.4	1613.75	1623.867	1696.075	42.50
06-11-2020	1430	1470	1425	1445	92054400	1516.1	1610.7	1624.533	1691.95	46.24
09-11-2020	1455	1465	1425	1430	86743600	1510.7	1608.15	1625.7	1687.5	43.93
10-11-2020	1455	1520	1445	1505	157688700	1507.1	1605.8	1627.133	1683.475	55.83
11-11-2020	1400	1465	1400	1430	274189000	1502.5	1603.2	1627.233	1679.275	45.44
12-11-2020	1450	1480	1430	1435	94159000	1498.2	1599.9	1627.167	1675.25	46.16
13-11-2020	1435	1460	1430	1445	41228300	1493.5	1596.7	1627.533	1671.275	47.65
16-11-2020	1460	1465	1445	1445	54751200	1489	1593.65	1627.667	1667.55	47.65
17-11-2020	1450	1515	1450	1500	173959900	1486.2	1591.35	1628.233	1664.25	55.48
18-11-2020	1505	1545	1470	1485	201060100	1483.1	1588.95	1627.9	1660.875	53.15
19-11-2020	1490	1570	1490	1560	246290500	1481.5	1587.65	1627.6	1657.825	61.81
20-11-2020	1570	1585	1520	1525	129690900	1479.4	1585.8	1625.9	1654.65	56.55
23-11-2020	1545	1545	1520	1525	94943700	1477.4	1584.35	1624.7	1651.775	56.55
24-11-2020	1535	1600	1530	1570	160968000	1478.4	1583.45	1624.467	1649.075	61.44
25-11-2020	1590	1620	1540	1555	153267000	1477.6	1582.45	1623.767	1646	59.06
26-11-2020	1555	1615	1540	1585	145329000	1476.7	1581.85	1623.367	1643.325	62.22
27-11-2020	1590	1610	1580	1600	174366500	1477.1	1581.6	1622.767	1640.975	63.72
30-11-2020	1600	1610	1510	1525	824315000	1476.8	1580.55	1622.2	1638.3	52.46
01-12-2020	1555	1590	1530	1565	284653100	1477.8	1579.35	1622.233	1635.775	56.84
02-12-2020	1580	1665	1555	1655	347883500	1480.6	1579.2	1622.367	1633.85	64.72
03-12-2020	1665	1695	1610	1665	310992000	1484.1	1579.45	1622.867	1631.875	65.47
04-12-2020	1665	1670	1630	1645	105929500	1487.9	1579.3	1623.367	1629.95	62.59
07-12-2020	1650	1690	1645	1680	139675300	1493.1	1579.45	1624.067	1628.375	65.46
08-12-2020	1750	1830	1725	1795	365198900	1500.7	1580.9	1625.633	1627.4	72.82
10-12-2020	1805	1915	1670	1670	606447300	1505	1580.8	1626.633	1625.8	58.28
11-12-2020	1600	1640	1555	1555	754641500	1507.6	1579.25	1626.767	1623.675	48.65
14-12-2020	1555	1640	1555	1625	312132000	1511.9	1578.45	1627.5	1621.95	53.67
15-12-2020	1630	1635	1590	1595	154300700	1515.8	1575.9	1627.667	1620.1	51.35
16-12-2020	1615	1625	1590	1600	146922400	1519.3	1573.5	1627.7	1618.3	51.72
17-12-2020	1610	1615	1580	1590	94871900	1523	1571.05	1628.167	1616.475	50.88
18-12-2020	1595	1600	1560	1570	106547500	1525	1568.5	1628.233	1614.6	49.16
21-12-2020	1570	1570	1520	1530	254280200	1526.3	1566	1627.533	1612.65	45.81
22-12-2020	1530	1570	1510	1520	160101300	1526.5	1563.6	1626.733	1610.725	44.99
23-12-2020	1525	1545	1475	1505	133319100	1525.5	1561.8	1625.7	1608.95	43.72
28-12-2020	1520	1535	1490	1505	53823200	1524.6	1559.85	1624.467	1607.55	43.72
29-12-2020	1510	1565	1510	1515	99646900	1523.7	1558.15	1623.133	1606.475	44.92
30-12-2020	1520	1555	1505	1505	129641300	1522.5	1555.95	1621.233	1605.5	43.91
04-01-2021	1515	1530	1490	1515	71458900	1521.4	1554.05	1618.967	1604.7	45.24
05-01-2021	1515	1530	1500	1510	68481100	1521.2	1553	1616.6	1603.5	44.67
06-01-2021	1515	1520	1470	1480	97834800	1520.3	1551.4	1614.233	1601.975	41.31
07-01-2021	1485	1500	1470	1480	61286000	1519.9	1549.9	1612.3	1600.45	41.31
08-01-2021	1485	1520	1480	1505	101536900	1521.7	1548.2	1609.6	1599.4	45.29
11-01-2021	1510	1525	1510	1510	77771800	1523.6	1546.75	1606.733	1599.175	46.07
12-01-2021	1520	1525	1500	1505	59731500	1525.7	1545.15	1603.933	1598.7	45.37
13-01-2021	1505	1535	1500	1505	67317200	1527	1543.15	1601.033	1598.075	45.37
14-01-2021	1510	1520	1485	1485	78560300	1528.4	1540.8	1598.633	1597.75	42.37
15-01-2021	1485	1500	1455	1460	100829700	1529.3	1538.25	1596.033	1597.5	38.91
18-01-2021	1460	1500	1450	1480	70865800	1530.8	1535.7	1593.933	1597.875	42.93
19-01-2021	1495	1515	1475	1475	85972200	1531.9	1532.95	1591.8	1598.7	42.18
20-01-2021	1480	1490	1455	1480	58329900	1533.4	1530.25	1589.5	1599.9	43.25
21-01-2021	1495	1500	1475	1480	36798500	1534.5	1527.95	1587.333	1601.525	43.25
22-01-2021	1485	1490	1455	1460	48496900	1534.8	1525.45	1585.4	1602.1	39.85
25-01-2021	1465	1470	1430	1435	38987300	1534.9	1522.8	1583.733	1603	36.04
26-01-2021	1435	1445	1400	1420	65594900	1533.2	1520.15	1581.6	1603.65	33.94
27-01-2021	1425	1430	1385	1405	52544300	1532.7	1517.6	1579.7	1603.6	31.94
28-01-2021	1400	1415	1345	1350	94968300	1531	1514.6	1576.933	1603.125	25.91
29-01-2021	1380	1385	1305	1310	81354500	1528.3	1510.9	1573.9	1602.725	22.57
01-02-2021	1310	1360	1270	1360	96957600	1526.6	1507.8	1571.3	1602.4	34.01
02-02-2021	1375	1470	1360	1405	123090900	1524.7	1505.45	1569.133	1602.35	42.28
03-02-2021	1410	1455	1405	1430	44677000	1523.6	1503.35	1567.167	1601.825	46.31
04-02-2021	1430	1435	1390	1395	37010900	1520.3	1500.9	1565.2	1600.775	41.90
05-02-2021	1410	1420	1395	1405	21545400	1517.9	1498.65	1563.167	1598.9	43.56
08-02-2021	1420	1425	1405	1410	29200600	1515.6	1496.5	1561.433	1597.425	44.41
09-02-2021	1420	1425	1380	1390	39045200	1512	1495.2	1559.633	1596.35	41.70
10-02-2021	1385	1395	1355	1370	40509300	1508.3	1492.95	1557.733	1594.9	39.13
11-02-2021	1370	1390	1360	1385	19727100	1504.3	1490.5	1556	1593.6	42.02
15-02-2021	1405	1410	1385	1400	24736600	1500.3	1488.7	1554.5	1592.15	44.83
16-02-2021	1405	1425	1390	1395	29616200	1497.7	1487.25	1552.933	1591.075	44.06
17-02-2021	1400	1405	1375	1375	19039500	1493.9	1485.85	1550.867	1590.15	41.03
18-02-2021	1390	1390	1365	1365	18925500	1488.1	1484.35	1548.833	1588.8	39.57
19-02-2021	1360	1380	1355	1370	19146700	1482.2	1483.15	1547.033	1587.7	40.71
22-02-2021	1390	1400	1360	1380	50089400	1476.9	1482.4	1545.167	1586.75	43.02
23-02-2021	1395	1395	1360	1365	29833100	1470.6	1481.85	1543.167	1585.7	40.47
24-02-2021	1370	1380	1345	1350	46129300	1461.7	1481.2	1541.167	1584.65	38.04
25-02-2021	1365	1365	1350	1360	15997900	1455.5	1480.25	1539.033	1583.85	40.60
26-02-2021	1350	1355	1315	1335	51565100	1451.1	1479.35	1536.533	1582.85	36.53
01-03-2021	1335	1345	1320	1335	27201600	1445.3	1478.6	1534.067	1581.95	36.53
02-03-2021	1345	1440	1340	1440	135665500	1442.2	1479	1531.333	1581.3	57.35
03-03-2021	1440	1445	1400	1405	72211500	1438.3	1478.8	1528.433	1580.35	51.31
04-03-2021	1385	1490	1380	1465	149702400	1435.8	1479.4	1525.967	1580.075	59.23
05-03-2021	1455	1475	1430	1445	52472100	1433.3	1479.15	1523.433	1579.5	55.96
08-03-2021	1460	1475	1420	1435	46150800	1431.4	1478.85	1521.133	1578.5	54.35
09-03-2021	1435	1445	1390	1405	63333900	1429.1	1477.8	1518.767	1577.325	49.71
10-03-2021	1415	1425	1395	1400	14562000	1427	1476.25	1516.867	1576.025	48.96
12-03-2021	1420	1440	1415	1435	35257600	1425.6	1475.1	1515.1	1574.75	54.17
15-03-2021	1445	1455	1425	1435	43904900	1424	1473.85	1513.433	1573.35	54.17
16-03-2021	1440	1445	1405	1410	19098400	1422.1	1472.3	1511.333	1571.45	49.95
17-03-2021	1410	1435	1410	1420	16866600	1420.2	1470.8	1509.433	1569.275	51.57
18-03-2021	1445	1455	1430	1440	37893600	1418.8	1470	1508.267	1567.15	54.74
19-03-2021	1435	1535	1420	1535	275041700	1419.9	1470.1	1507.567	1565.65	66.09
22-03-2021	1520	1530	1470	1475	100999000	1419.8	1469.85	1506.533	1564.175	56.46
23-03-2021	1475	1495	1415	1425	69004400	1418.2	1469.95	1504.867	1561.75	49.93
24-03-2021	1400	1415	1360	1375	93341000	1415.5	1469.55	1503	1558.925	44.40
25-03-2021	1370	1385	1350	1375	43282900	1412.9	1469.3	1501.067	1556.175	44.40
26-03-2021	1385	1390	1360	1375	26361800	1410.3	1468.65	1498.867	1553.35	44.40
29-03-2021	1390	1415	1375	1380	41880400	1408.2	1468.3	1496.6	1551.025	45.16
30-03-2021	1390	1390	1360	1365	26543300	1406.3	1467.8	1494.267	1548.6	43.26
31-03-2021	1365	1375	1335	1375	31611100	1404.2	1467.5	1491.867	1546.5	44.92
01-04-2021	1375	1385	1360	1370	12525300	1402.1	1467	1489.333	1544.375	44.22
05-04-2021	1375	1380	1350	1355	10823000	1399.6	1466.5	1486.7	1542.025	42.10
06-04-2021	1360	1365	1350	1350	8774800	1397	1465.75	1484.3	1539.75	41.39
07-04-2021	1350	1360	1340	1350	12063400	1394.8	1464.8	1481.9	1537.75	41.39
08-04-2021	1350	1380	1350	1370	15723000	1393.5	1464.2	1479.7	1536.175	45.66
09-04-2021	1380	1405	1365	1370	30626400	1392.5	1462.85	1477.6	1534.325	45.66
12-04-2021	1375	1380	1340	1345	19086500	1391.3	1462	1475.5	1532.6	41.30
13-04-2021	1345	1350	1325	1335	30753700	1391	1461	1473.4	1530.45	39.67
14-04-2021	1335	1350	1330	1340	13219100	1391.6	1459.95	1471.133	1528.325	40.92
15-04-2021	1340	1345	1330	1335	8866700	1391.1	1458.85	1468.9	1526.25	40.03
16-04-2021	1340	1350	1325	1330	13016300	1389.6	1457.15	1466.833	1524.25	39.10
19-04-2021	1330	1335	1310	1315	25386600	1387.3	1455.45	1464.667	1522.2	36.39
20-04-2021	1310	1350	1305	1345	27562800	1386.3	1453.3	1462.7	1520.475	44.66
21-04-2021	1345	1350	1320	1325	25476200	1384.7	1451.3	1460.667	1518.55	40.85
22-04-2021	1320	1335	1310	1315	30967600	1382.8	1449.2	1458.6	1516.775	39.05
23-04-2021	1315	1320	1300	1305	35081600	1381.1	1446.55	1457.167	1515	37.29
26-04-2021	1310	1315	1300	1300	21604500	1379.7	1444	1455.2	1513.225	36.40
27-04-2021	1305	1315	1295	1295	23687700	1377.9	1441.1	1452.967	1511.475	35.49
28-04-2021	1300	1330	1295	1325	18446600	1376.4	1438.35	1451.267	1509.975	44.45
29-04-2021	1340	1340	1305	1310	14036100	1374.7	1436.2	1449.733	1508.375	41.36
30-04-2021	1310	1330	1310	1320	19502400	1373.6	1433.75	1448.433	1506.55	44.15
03-05-2021	1320	1320	1300	1305	19538700	1372.4	1430.25	1447.033	1504.725	41.00
04-05-2021	1310	1310	1290	1300	27827100	1371	1426.6	1445.767	1503.025	39.97
05-05-2021	1305	1310	1290	1300	27010800	1369.4	1423.15	1444.733	1501.225	39.97
06-05-2021	1310	1315	1295	1300	34051000	1368.1	1419.35	1443.933	1499.4	39.97
07-05-2021	1300	1310	1290	1290	28721600	1366.9	1414.3	1443.1	1497.6	37.63
10-05-2021	1300	1305	1290	1295	25797500	1365.6	1410.55	1442.033	1495.675	39.54
11-05-2021	1295	1300	1290	1300	18090300	1364.9	1408	1441.2	1493.625	41.47
17-05-2021	1300	1305	1255	1255	60384000	1363.3	1404.3	1440.167	1491.375	31.66
18-05-2021	1260	1275	1255	1260	18875100	1359.7	1400.95	1439.233	1488.425	33.54
19-05-2021	1260	1260	1220	1220	49634100	1356	1397.15	1437.867	1485.325	27.12
20-05-2021	1220	1270	1220	1255	35049100	1351.8	1393.8	1436.867	1482.425	38.26
21-05-2021	1260	1270	1245	1250	23355000	1347.9	1390.6	1435.4	1479.55	37.38
24-05-2021	1250	1270	1250	1260	18867700	1344.4	1387.9	1434.033	1476.95	40.34
25-05-2021	1260	1280	1260	1270	31138400	1341.7	1385.4	1432.433	1474.5	43.22
27-05-2021	1280	1305	1275	1290	49321600	1339.5	1383.25	1430.667	1472.525	48.58
28-05-2021	1300	1300	1260	1275	31952500	1336.3	1380.95	1428.833	1470.4	45.14
31-05-2021	1285	1290	1260	1270	32660000	1333	1378.5	1426.9	1468.325	44.02
02-06-2021	1280	1315	1280	1305	70779900	1330.9	1376.5	1425.167	1466.225	52.83
03-06-2021	1310	1325	1295	1305	72959500	1328.6	1374.4	1423.4	1464.225	52.83
04-06-2021	1305	1325	1305	1315	45918600	1326.1	1372.45	1422.033	1462.725	55.17
07-06-2021	1325	1330	1310	1325	76955000	1321.9	1370.9	1420.7	1461.15	57.44
08-06-2021	1260	1265	1235	1235	99593500	1317.1	1368.45	1418.933	1459.175	38.52
09-06-2021	1230	1240	1200	1200	87679800	1312.6	1365.4	1417.5	1456.8	33.85
10-06-2021	1235	1245	1210	1215	65548900	1309.4	1362.45	1416.167	1454.6	37.36
11-06-2021	1220	1225	1200	1205	41584200	1306	1359.45	1414.867	1452.3	35.99
14-06-2021	1205	1215	1180	1180	57098200	1302.1	1356.2	1413.133	1449.675	32.76
15-06-2021	1185	1205	1175	1180	47759000	1298.1	1353.15	1411.567	1446.975	32.76
16-06-2021	1190	1215	1175	1180	65089700	1294.4	1350.35	1410	1444.3	32.76
17-06-2021	1180	1190	1160	1160	49752800	1290.1	1347.15	1408.367	1441.425	30.06
18-06-2021	1160	1160	1120	1125	74520700	1285.2	1343.65	1406.4	1438.3	26.02
21-06-2021	1115	1120	1090	1105	53427100	1280.2	1339.9	1404.4	1435.075	24.03
22-06-2021	1100	1140	1100	1125	31491000	1275.7	1336.35	1402.4	1432.15	29.81
23-06-2021	1130	1140	1115	1115	29222600	1271	1332.9	1400.2	1429.175	28.63
24-06-2021	1115	1135	1115	1125	26329000	1266.1	1329.8	1398.167	1426.3	31.53
25-06-2021	1125	1170	1125	1160	46532800	1261.9	1327.2	1395.867	1423.675	40.62
28-06-2021	1170	1215	1140	1205	87607100	1259.1	1325.2	1394.367	1421.4	49.84
29-06-2021	1210	1240	1185	1225	82778600	1256.9	1323.95	1392.967	1419.275	53.31
30-06-2021	1225	1235	1195	1215	49975600	1254.4	1323	1391.433	1416.95	51.40
01-07-2021	1215	1215	1180	1195	29042400	1251.6	1321.35	1389.767	1414.575	47.71
02-07-2021	1195	1225	1185	1205	32152900	1249.1	1319.35	1387.8	1412.4	49.65
05-07-2021	1205	1210	1160	1170	35588300	1246.2	1316.75	1385.7	1410.05	43.54
06-07-2021	1165	1170	1150	1155	20610100	1242.4	1314.35	1383	1407.625	41.20
07-07-2021	1150	1170	1145	1150	11872800	1238.9	1311.8	1380.5	1405.225	40.43
08-07-2021	1150	1160	1145	1145	14671500	1235.5	1309.15	1377.967	1402.825	39.62
09-07-2021	1125	1160	1125	1155	27926300	1232.5	1306.8	1375.2	1401	42.11
12-07-2021	1160	1165	1140	1140	18194700	1229.3	1304.5	1372.433	1398.725	39.48
13-07-2021	1150	1155	1130	1145	15809000	1226.3	1302.1	1369.5	1396.3	40.81
14-07-2021	1140	1145	1110	1115	22440900	1222.1	1299.25	1366.267	1393.975	35.74
15-07-2021	1115	1130	1115	1115	18747400	1218.2	1296.45	1363.533	1391.85	35.74
16-07-2021	1125	1130	1115	1120	13229900	1214.2	1293.9	1360.567	1389.875	37.25
19-07-2021	1120	1125	1110	1110	25014800	1210.3	1291.35	1356.933	1387.85	35.46
21-07-2021	1115	1125	1110	1110	20364500	1206.5	1288.75	1353.233	1385.95	35.46
22-07-2021	1120	1165	1115	1150	40227100	1203.5	1286.45	1349.933	1384.425	47.22
23-07-2021	1160	1165	1130	1130	23530300	1200.1	1284.1	1346.267	1382.975	43.00
26-07-2021	1130	1140	1115	1115	20687000	1196.6	1281.75	1341.733	1381.475	40.11
27-07-2021	1120	1125	1100	1105	27778900	1192.8	1279.2	1337.967	1379.725	38.26
28-07-2021	1105	1110	1090	1090	29176400	1188.6	1276.75	1334.867	1378.05	35.60
29-07-2021	1090	1100	1085	1085	30971100	1185.2	1274.25	1331.267	1376.425	34.74
30-07-2021	1080	1085	1045	1045	60192200	1180.9	1270.3	1327.6	1374.65	28.73
02-08-2021	1045	1055	1040	1050	17294700	1177.5	1266.75	1323.933	1372.775	30.35
03-08-2021	1055	1070	1045	1065	18236300	1173.7	1262.75	1320.433	1371.075	35.12
04-08-2021	1070	1075	1050	1055	18740700	1169.8	1258.85	1317	1369	33.48
05-08-2021	1055	1065	1050	1060	19023700	1165.8	1255.1	1313.867	1366.975	35.11
06-08-2021	1070	1085	1060	1075	21228800	1161.9	1251.8	1310.9	1364.8	39.89
09-08-2021	1075	1085	1065	1065	34766500	1157.4	1248.45	1307.967	1362.35	37.89
10-08-2021	1060	1065	1045	1050	29058900	1152.9	1244.6	1304.933	1359.85	35.05
12-08-2021	1055	1060	1030	1040	49123100	1148.3	1240.65	1301.767	1357.25	33.25
13-08-2021	1030	1040	1030	1035	29508300	1142.9	1236.9	1298.633	1354.6	32.36
16-08-2021	1035	1045	1020	1025	36799500	1137.3	1232.95	1295.367	1351.875	30.60
18-08-2021	1020	1020	985	990	120247700	1130.8	1228.45	1291.9	1349.225	25.38
19-08-2021	985	990	960	965	62029200	1123.6	1222.75	1288.467	1346.425	22.44
20-08-2021	960	965	950	955	42776400	1118	1217.55	1284.967	1343.7	21.37
23-08-2021	960	985	960	975	32477000	1113.5	1213.05	1281.433	1341.5	28.68
24-08-2021	980	990	960	960	23571400	1108.4	1208.9	1277.767	1339.225	26.68
25-08-2021	960	980	960	975	17909300	1103.8	1204.9	1274.233	1337.1	31.80
26-08-2021	975	980	955	960	17504300	1099.4	1200.75	1270.6	1334.7	29.58
27-08-2021	960	965	950	950	20016900	1094.8	1196.45	1267.033	1332.375	28.16
30-08-2021	955	985	955	980	31268700	1090.8	1192.6	1263.833	1330.2	37.79
31-08-2021	980	1015	980	1000	27645900	1087.6	1188.85	1260.633	1328.175	43.25
01-09-2021	1010	1020	1000	1000	39153700	1085.1	1185.15	1257.467	1326.075	43.25
02-09-2021	1005	1010	1000	1000	17815100	1083	1181.6	1254.267	1324.05	43.25
03-09-2021	1005	1020	1000	1015	23324700	1080.8	1178.25	1251.167	1322	47.56
06-09-2021	1015	1025	1005	1015	24161100	1078.8	1174.9	1248.2	1319.85	47.56
07-09-2021	1015	1065	1015	1045	54190200	1077.2	1171.65	1245.6	1317.925	55.41
08-09-2021	1045	1050	1010	1010	30628500	1074.2	1168.05	1242.867	1315.45	46.64
09-09-2021	1010	1020	1000	1005	19501900	1070.2	1164.65	1240.2	1313.325	45.53
10-09-2021	1010	1015	1000	1005	27208300	1065.8	1161.35	1237.9	1311.175	45.53
13-09-2021	1005	1010	990	995	18762000	1061.4	1157.9	1235.8	1308.925	43.15
14-09-2021	1000	1025	1000	1015	20996400	1057.8	1154.7	1233.5	1306.775	48.90
15-09-2021	1015	1020	995	995	22574300	1053.6	1151.35	1230.767	1304.25	44.09
16-09-2021	1000	1005	975	975	39414300	1049.7	1147.95	1227.733	1301.7	39.87
17-09-2021	975	990	970	970	27116300	1046	1144.2	1224.9	1298.75	38.87
20-09-2021	970	970	950	955	29488500	1042.1	1140.5	1221.9	1295.9	35.95
21-09-2021	955	970	950	970	24217900	1038.6	1137.05	1218.967	1293.125	40.74
22-09-2021	970	980	960	975	23060000	1035	1133.75	1216.2	1290.15	42.29
23-09-2021	980	1000	975	990	25336500	1032	1130.65	1213.667	1287.325	46.79
24-09-2021	1000	1000	975	975	18663200	1028.6	1127.45	1210.933	1284.275	43.17
27-09-2021	975	985	960	970	17326700	1025.7	1123.9	1208.067	1281.125	42.00
28-09-2021	970	975	955	975	18748500	1022.9	1120.55	1205.267	1278.375	43.64
29-09-2021	965	1015	960	1005	44659400	1020.6	1117.4	1202.8	1275.575	52.35
30-09-2021	1010	1030	1005	1030	37822100	1019	1114.65	1200.567	1272.45	58.16
01-10-2021	1020	1025	1005	1020	30530600	1017.2	1111.85	1198.233	1269.225	55.26
04-10-2021	1020	1075	1015	1050	51134700	1015.2	1109.35	1196.033	1266.25	61.46
05-10-2021	1050	1110	1040	1065	90382900	1013.9	1107	1194.033	1263.175	64.14
06-10-2021	1075	1110	1065	1075	65011400	1013.1	1104.85	1192.2	1259.575	65.85
07-10-2021	1085	1170	1080	1125	148222800	1013.5	1103.15	1190.633	1256.85	72.81
08-10-2021	1135	1145	1100	1120	43416800	1014.1	1101.35	1189.2	1254.675	71.24
11-10-2021	1120	1130	1100	1100	28288800	1014.4	1099.8	1187.633	1252.05	65.21
12-10-2021	1100	1125	1095	1125	30314900	1016	1098.45	1185.533	1249.7	68.77
13-10-2021	1125	1165	1125	1160	59025500	1018.2	1097.85	1183.9	1247.5	72.94
14-10-2021	1160	1195	1135	1145	79854100	1019.8	1096.75	1181.767	1245.275	68.71
15-10-2021	1155	1160	1125	1140	34408900	1021.5	1095.65	1179.733	1243.125	67.30
18-10-2021	1140	1180	1140	1150	56499800	1023.3	1094.55	1177.833	1241.225	68.68
19-10-2021	1150	1165	1120	1130	48123400	1024.4	1093.15	1176	1239.275	62.96
21-10-2021	1130	1140	1115	1115	50051800	1025.4	1091.4	1174.1	1237.325	59.00
22-10-2021	1110	1125	1085	1115	33742600	1026.7	1089.8	1171.967	1235.375	59.00
25-10-2021	1120	1125	1090	1100	34672800	1027.9	1088.1	1169.733	1233.3	54.98
26-10-2021	1105	1125	1095	1100	24445900	1029.2	1086.05	1167.667	1231.275	54.98
27-10-2021	1100	1110	1050	1050	69676600	1029.7	1083.5	1165.2	1228.95	43.53
28-10-2021	1050	1070	1030	1040	42785700	1030.7	1080.75	1162.533	1226.6	41.66
29-10-2021	1040	1055	1025	1035	35893800	1032.1	1077.85	1159.2	1224.375	40.72
01-11-2021	1035	1055	1020	1025	39275100	1033.5	1075.75	1156.2	1222.1	38.83
02-11-2021	1030	1035	995	1000	54665100	1034	1073.75	1153.367	1219.575	34.51
03-11-2021	1005	1015	995	1000	36941900	1034.8	1071.6	1150.867	1217.025	34.51
04-11-2021	1005	1020	995	1000	34041300	1035.3	1069.55	1148.367	1214.5	34.51
05-11-2021	1000	1010	1000	1005	16915700	1036.2	1067.8	1145.9	1212	36.28
08-11-2021	1005	1010	995	1000	22665300	1037.2	1066	1143.367	1209.575	35.26
09-11-2021	1000	1010	995	1000	17166000	1037.6	1064.2	1140.933	1207.275	35.26
10-11-2021	1000	1005	995	1000	60708300	1037.6	1062.6	1138.433	1204.875	35.26
11-11-2021	1000	1045	1000	1035	77926700	1038.3	1061.7	1136.2	1202.675	48.08
12-11-2021	1045	1050	1015	1035	28861100	1039	1061	1134.067	1200.45	48.08
15-11-2021	1030	1040	1020	1030	20922500	1039.3	1060.05	1131.933	1198.2	46.55
16-11-2021	1030	1050	1025	1035	29607300	1039.7	1059.25	1129.833	1196.075	48.32
17-11-2021	1040	1045	1030	1035	10893200	1039.5	1058.35	1127.6	1194.075	48.32
18-11-2021	1035	1040	1020	1025	13735300	1039.8	1057	1125.3	1192.1	44.88
19-11-2021	1030	1045	1025	1045	17302400	1040.6	1055.4	1123.3	1190.3	52.22
22-11-2021	1045	1050	1030	1040	16130100	1041.3	1053.55	1121.333	1188.75	50.41
23-11-2021	1040	1065	1040	1045	27453000	1042.3	1051.85	1119.367	1187.425	52.19
24-11-2021	1045	1050	1035	1045	14846500	1042.9	1050.35	1117.433	1185.85	52.19
25-11-2021	1045	1050	1025	1025	12595700	1043.5	1048.55	1115.4	1183.95	44.74
26-11-2021	1025	1025	1000	1010	26727300	1044.2	1046.95	1113.367	1181.85	40.11
29-11-2021	1000	1015	995	1000	27606100	1044.8	1045.4	1111.067	1179.875	37.34
30-11-2021	1000	1015	995	995	19492800	1045.6	1043.85	1108.867	1177.825	36.00
01-12-2021	1000	1010	995	995	12029700	1046.1	1042.35	1106.733	1175.75	36.00
02-12-2021	1000	1010	980	1005	13559100	1046.7	1040.85	1104.733	1173.825	40.91
03-12-2021	1005	1005	990	995	13053100	1046.8	1039.4	1102.7	1171.95	37.79
06-12-2021	995	1010	995	1000	10172100	1047.3	1037.95	1100.733	1170.025	40.25
07-12-2021	1005	1010	995	995	10408800	1047.8	1036.75	1098.533	1168	38.60
08-12-2021	1000	1005	995	1000	10317900	1048.3	1035.6	1096.467	1166.025	41.19
09-12-2021	1000	1005	995	1000	12794700	1048.2	1034.4	1094.333	1164.15	41.19
10-12-2021	1000	1015	995	1005	14724000	1047.7	1033.35	1092.333	1162.35	43.93
13-12-2021	1005	1025	1005	1020	20342700	1047.7	1032.45	1090.467	1160.6	51.26
14-12-2021	1000	1005	980	995	28563800	1046.6	1030.9	1088.433	1158.675	41.52
15-12-2021	990	1000	980	985	16336900	1045	1029.45	1086.333	1156.775	38.37
16-12-2021	985	990	975	980	14524900	1043.1	1028.1	1084.267	1154.925	36.87
17-12-2021	980	985	970	980	14488700	1040.2	1026.85	1082.167	1153.025	36.87
20-12-2021	985	985	970	970	12407900	1037.2	1025.65	1079.967	1151.2	33.80
21-12-2021	970	980	965	965	7771400	1034.5	1024.45	1078.033	1149.35	32.35
22-12-2021	965	985	965	965	9931600	1031.3	1023.65	1076.067	1146.975	32.35
23-12-2021	965	975	960	960	6036200	1027.3	1022.75	1074.333	1144.75	30.82
24-12-2021	965	975	960	965	6319400	1023.7	1021.75	1072.4	1142.25	34.18
27-12-2021	965	980	965	970	6951100	1020.3	1020.9	1070.533	1139.875	37.45
28-12-2021	975	990	970	980	9048400	1016.9	1020.1	1068.667	1137.6	43.50
29-12-2021	980	990	970	970	5832700	1013.7	1019.05	1066.667	1135.425	39.40
30-12-2021	975	980	965	965	8065200	1010.7	1018.05	1064.5	1133.25	37.49
03-01-2022	965	985	965	980	8899300	1008	1017.35	1062.533	1130.975	45.94
04-01-2022	980	1000	980	985	12236900	1005.7	1016.8	1060.633	1128.725	48.44
05-01-2022	985	995	980	985	9952200	1003.4	1016.3	1058.5	1126.6	48.44
06-01-2022	980	990	970	985	14694400	1002.1	1015.9	1056.367	1124.425	48.44
07-01-2022	985	990	975	985	11543800	1001	1015.85	1054.167	1122.15	48.44
10-01-2022	985	995	985	985	8793200	1000	1016.05	1051.9	1119.4	48.44
11-01-2022	990	990	970	970	8146800	998.9	1016.2	1050.133	1116.875	40.33
12-01-2022	970	990	970	970	11215800	998.3	1016.15	1048.6	1114.6	40.33
13-01-2022	980	980	965	970	9073700	997.7	1016.25	1046.967	1112.575	40.33
14-01-2022	970	975	965	965	11535100	997	1016.15	1045.367	1110.525	37.70
17-01-2022	965	975	960	965	16386300	996.2	1016.2	1043.933	1108.475	37.70
18-01-2022	965	970	955	965	14467400	995.5	1016.35	1042.5	1106.4	37.70
19-01-2022	965	970	955	960	6688400	994.7	1016.15	1041.033	1104.375	34.87
20-01-2022	960	965	955	960	17854900	993.9	1015.75	1039.7	1102.3	34.87
21-01-2022	955	960	950	955	8563100	992.3	1015.3	1038.567	1100.225	32.07
24-01-2022	960	965	955	955	7444200	990.7	1014.85	1037.567	1098.225	32.07
25-01-2022	955	960	950	955	16196000	989.2	1014.25	1036.433	1096.25	32.07
26-01-2022	950	960	950	960	26724500	987.7	1013.7	1035.4	1094.3	38.26
27-01-2022	960	965	950	960	12466800	986.2	1012.85	1034.3	1092.25	38.26
28-01-2022	960	965	950	950	17702400	984.7	1012.25	1032.9	1090.15	31.58
31-01-2022	955	960	940	945	36646300	982.7	1011.65	1031.167	1088.15	28.87
02-02-2022	945	955	940	945	16940200	980.8	1011.05	1029.3	1086.2	28.87
03-02-2022	955	955	945	955	8265600	979	1010.65	1027.567	1084.275	40.69
04-02-2022	955	955	945	955	10506800	977.2	1010.05	1025.967	1082.375	40.69
07-02-2022	955	975	950	960	16468000	975.9	1009.7	1024.333	1080.525	45.90
08-02-2022	960	975	960	970	21349100	975.1	1009.65	1023	1078.8	54.50
09-02-2022	975	980	955	965	14994900	974.4	1009.6	1021.733	1076.9	50.20
10-02-2022	965	975	960	975	14441600	974	1009.8	1020.567	1075.15	57.44
11-02-2022	975	980	965	965	14094500	973.4	1009.75	1019.367	1073.4	49.67
14-02-2022	965	965	945	950	25733200	972.3	1009.5	1018	1071.625	40.76
15-02-2022	950	960	945	955	10442600	971.5	1009.15	1016.767	1069.9	44.34
16-02-2022	955	985	955	985	25170100	971.2	1009.25	1015.7	1068.35	59.98
17-02-2022	985	1025	985	1020	75237600	971.7	1009.75	1015.067	1066.825	70.42
18-02-2022	1015	1035	1005	1020	30786700	972.1	1010.2	1014.433	1065.375	70.42
21-02-2022	1020	1025	995	1000	16686700	972.1	1010.15	1013.633	1063.775	60.04
22-02-2022	995	1005	980	985	18445100	971.7	1009.7	1012.8	1062.175	53.65
23-02-2022	985	995	965	975	20190100	970.8	1009.25	1011.9	1060.55	49.85
24-02-2022	985	1000	960	970	52275400	970.3	1008.45	1010.7	1058.9	48.01
25-02-2022	975	985	960	965	36195000	969.9	1007.45	1009.6	1057.225	46.18
01-03-2022	965	980	965	965	12592600	969.6	1006.35	1008.6	1055.6	46.18
02-03-2022	965	975	960	970	14842300	969.4	1004.8	1007.7	1053.975	48.46
04-03-2022	970	975	950	965	29362300	969.3	1003.25	1006.867	1052.3	46.35
07-03-2022	960	960	920	920	63214800	968.4	1001.45	1005.767	1050.625	32.57
08-03-2022	920	935	915	915	25459900	967.4	999.35	1004.9	1048.9	31.46
09-03-2022	915	930	915	920	17717400	966.6	996.95	1004.033	1047.4	33.90
10-03-2022	930	940	925	935	19134400	966	994.85	1003.167	1045.8	40.73
11-03-2022	935	940	925	925	9526400	965.1	992.7	1002.3	1044.175	37.92
14-03-2022	925	945	925	930	12764700	964.1	990.5	1001.433	1042.525	40.14
15-03-2022	925	935	920	925	11393600	963.2	988.45	1000.433	1040.8	38.65
16-03-2022	920	940	920	930	8923100	962.5	986.6	999.533	1039	41.01
17-03-2022	940	945	925	930	12308600	961.5	984.75	998.733	1037.275	41.01
18-03-2022	930	935	925	930	9495700	960.4	983.05	998	1035.575	41.01
21-03-2022	915	920	905	915	21669900	959	981.2	997.2	1033.625	35.84
22-03-2022	915	920	910	910	11890300	957.5	979.8	996.433	1031.65	34.29
23-03-2022	920	925	915	920	11386300	956.2	978.6	995.967	1029.675	39.89
24-03-2022	920	935	915	930	14251800	955.1	977.55	995.733	1027.7	44.95
25-03-2022	930	930	915	915	36077000	954	976.45	995.467	1026.1	39.57
28-03-2022	920	920	910	915	8185500	952.9	975.6	995.067	1024.675	39.57
29-03-2022	920	920	910	910	9188900	951.7	974.7	994.733	1023.15	37.82
30-03-2022	910	930	910	925	13182400	950.9	973.95	994.4	1021.75	45.59
31-03-2022	930	935	915	925	9452900	950.1	973.15	994.167	1020.475	45.59
01-04-2022	925	930	920	920	10275900	949.2	972.35	993.967	1019.175	43.49
04-04-2022	920	930	920	920	5162600	948.4	971.55	993.567	1017.875	43.49
05-04-2022	920	925	910	920	11342100	947.6	970.75	993.033	1016.675	43.49
06-04-2022	920	920	905	910	19610900	946.7	969.5	992.433	1015.6	39.00
07-04-2022	910	915	905	905	18361900	945.7	968.2	991.8	1014.6	36.95
08-04-2022	910	915	900	905	14462600	944.7	966.95	991.067	1013.5	36.95
11-04-2022	910	910	900	900	24153400	943.5	965.6	990.3	1012.425	34.82
12-04-2022	900	910	890	895	23286400	942.2	964.2	989.3	1011.275	32.79
13-04-2022	900	910	885	890	26293700	941	962.85	988.5	1009.925	30.85
14-04-2022	890	900	890	900	18153500	940.1	961.4	987.8	1008.4	38.66
18-04-2022	900	905	890	895	10963400	939.1	959.95	987.067	1006.75	36.45
19-04-2022	900	905	895	900	7830500	938	958.5	986.433	1005.175	40.14
20-04-2022	905	920	900	920	18195500	937.3	957.25	985.8	1003.8	52.14
21-04-2022	920	920	910	920	14787200	936.5	956.2	985.3	1002.375	52.14
22-04-2022	915	915	905	915	17033100	935.4	955.25	984.9	1001.1	49.27
25-04-2022	905	940	905	940	28450000	934.9	954.65	984.7	1000.025	60.85
26-04-2022	935	950	930	940	40515800	934.2	954.1	984.6	998.975	60.85
27-04-2022	945	975	940	970	39330000	934.3	953.85	984.6	998.1	70.28
28-04-2022	975	980	960	970	30245100	934.7	953.5	984.567	997.175	70.28
09-05-2022	960	960	915	920	31803000	934	952.75	984.1	996.075	47.95
10-05-2022	920	965	905	965	34051700	933.6	952.4	984.033	995.175	60.21
11-05-2022	970	995	960	995	47667700	933.1	952.4	984.2	994.575	65.96
12-05-2022	1000	1030	975	985	79266600	932.4	952.25	984.267	993.925	62.71
13-05-2022	995	1045	985	1040	76761900	933.2	952.65	984.5	993.525	71.14
17-05-2022	1045	1050	1015	1025	35984900	934	952.85	984.467	993.1	66.71
18-05-2022	1020	1050	1020	1035	25964700	935.2	953	984.567	992.725	68.13
19-05-2022	1030	1050	1020	1030	21668200	936.4	953.35	984.433	992.125	66.60
20-05-2022	1040	1070	1035	1060	37822100	938.3	954.1	984.4	991.775	70.84
23-05-2022	1065	1075	1045	1055	31552200	940.1	954.85	984.267	991.475	69.26
24-05-2022	1045	1065	1045	1060	23765700	941.9	955.65	983.833	991.25	69.99
25-05-2022	1065	1085	1055	1070	49623000	944	956.65	983.5	991.15	71.43
27-05-2022	1075	1080	1065	1070	22917900	947	957.7	983.3	991.075	71.43
30-05-2022	1070	1105	1065	1100	36290600	950.7	959.05	983.133	991.35	75.52
31-05-2022	1100	1115	1085	1110	40196100	954.5	960.55	982.8	991.65	76.72
02-06-2022	1115	1120	1085	1090	24160600	957.6	961.8	982.433	991.775	69.41
03-06-2022	1090	1105	1090	1100	19503700	961.1	963.1	982.167	992	70.90
06-06-2022	1105	1120	1090	1095	14337600	964.4	964.25	981.8	992.175	69.08
07-06-2022	1105	1160	1100	1160	53594800	969.1	966.15	982	992.6	77.25
08-06-2022	1160	1165	1145	1150	40113800	973.5	968	982.233	993.025	74.01
09-06-2022	1155	1170	1135	1135	34078000	977.6	969.55	982.367	993.45	69.32
10-06-2022	1130	1130	1075	1085	44691800	980.7	970.55	982.267	993.675	56.46
13-06-2022	1050	1080	1035	1055	49827000	983.5	971.25	981.967	993.775	50.42
14-06-2022	1060	1075	1050	1060	34417200	986.5	972	982.033	993.95	51.36
15-06-2022	1070	1090	1060	1070	46965200	989.5	972.85	982.233	994.35	53.26
16-06-2022	1090	1090	1060	1070	36717000	992.3	973.7	982.467	994.875	53.26
17-06-2022	1065	1070	1025	1040	60775300	994.8	974.4	982.567	995.3	46.89
20-06-2022	985	990	965	990	58320800	996.3	974.6	982.5	995.375	38.61
21-06-2022	980	1010	980	1000	34108600	998.1	974.9	982.5	995.575	40.86
22-06-2022	1000	1005	980	990	17263500	999.4	975.15	982.433	995.65	39.31
23-06-2022	990	995	950	985	39486900	1000.6	975.35	982.3	995.775	38.52
24-06-2022	995	1010	985	995	17616600	1002.1	975.65	982.267	996	41.07
27-06-2022	1015	1015	990	1005	8849000	1003.8	976.1	982.3	996.125	43.58
28-06-2022	1005	1005	995	995	11908000	1005.3	976.45	982.267	996.1	41.67
29-06-2022	1000	1005	995	1000	6329100	1007.1	976.9	982.033	996.1	43.01
30-06-2022	1005	1005	980	985	16062700	1008.7	977.2	981.7	996.025	40.03
01-07-2022	975	1000	970	980	16925300	1010.2	977.45	981.367	995.85	39.05
04-07-2022	975	985	935	955	24058300	1011.3	977.4	980.833	995.55	34.53
05-07-2022	955	970	955	960	5385300	1012.6	977.4	980.333	995.125	36.12
06-07-2022	960	970	950	965	12333700	1014.1	977.55	979.933	994.9	37.76
07-07-2022	975	975	965	970	6928900	1015.5	977.8	979.433	994.725	39.42
08-07-2022	970	975	940	970	22461000	1017	978.05	978.967	994.55	39.42
11-07-2022	965	965	950	955	5233600	1018.1	978.05	978.367	994.35	36.06
12-07-2022	960	965	950	955	9987300	1018.8	978.05	977.767	994.05	36.06
13-07-2022	955	960	945	955	11898500	1019.5	978	977.3	993.85	36.06
14-07-2022	950	955	945	955	10196700	1020.3	977.85	976.933	993.75	36.06
15-07-2022	955	975	955	960	15090400	1020.7	977.8	976.667	993.7	38.42
18-07-2022	960	970	945	955	5665600	1021	977.6	976.4	993.7	36.95
19-07-2022	960	965	950	960	6612600	1020.8	977.55	976.167	993.65	39.44
20-07-2022	960	980	960	965	18490800	1020.7	977.7	975.9	993.6	41.90
21-07-2022	965	975	960	970	7060000	1021.7	977.85	975.733	993.5	44.34
22-07-2022	980	980	965	970	12965000	1021.8	977.7	975.533	993.475	44.34
25-07-2022	975	975	965	975	10283500	1021.4	977.25	975.4	993.5	46.93
26-07-2022	970	990	960	980	18213500	1021.3	976.85	975.267	993.525	49.46
27-07-2022	980	985	965	970	16959400	1019.9	976.55	975.067	993.35	44.86
28-07-2022	965	970	915	935	53180100	1018.1	976.05	974.6	992.875	33.21
29-07-2022	935	940	910	920	50090500	1015.8	975.5	973.933	992.375	29.65
01-08-2022	920	930	915	920	15731500	1013.6	975	973.433	991.725	29.65
02-08-2022	920	925	900	910	37755600	1010.6	974.45	972.933	990.95	27.38
03-08-2022	910	920	900	910	16259600	1007.7	973.9	972.467	990.125	27.38
04-08-2022	915	925	910	925	7709900	1005	973.45	972.1	989.125	35.91
05-08-2022	925	930	920	925	10632400	1002.1	973.05	971.8	988.15	35.91
08-08-2022	925	935	915	920	16039400	999.1	973.05	971.5	987.25	34.35
09-08-2022	920	930	920	920	10828100	995.5	973.1	971.2	986.225	34.35
10-08-2022	925	930	915	925	14081700	991.8	973.15	970.967	985.05	37.50
11-08-2022	925	930	920	920	12528000	988.4	973	970.667	983.925	35.66
12-08-2022	925	925	905	915	49304000	984.7	972.9	970.3	982.8	33.87
15-08-2022	910	920	910	910	9439000	981	972.7	969.833	981.6	32.13
16-08-2022	915	920	905	910	11699100	976	972.55	969.433	980.5	32.13
18-08-2022	910	925	910	925	18098500	971.5	972.5	969.167	979.55	42.41
19-08-2022	925	930	915	920	9351600	967.2	972.4	968.767	978.575	40.22
22-08-2022	915	925	910	915	7837900	963.8	972.25	968.3	977.65	38.10
23-08-2022	920	920	910	910	9714000	960.9	972.2	967.8	976.7	36.06
24-08-2022	910	920	905	915	11959300	958	972.25	967.333	976.025	39.55
25-08-2022	910	915	905	910	7174500	954.8	972.15	966.833	975.375	37.36
26-08-2022	910	915	905	915	13481900	951.7	972	966.367	974.775	40.89
29-08-2022	905	910	900	910	14748600	949.1	971.95	965.967	974.2	38.55
30-08-2022	905	915	905	915	7763700	947.6	971.95	965.6	973.775	42.12
31-08-2022	910	915	900	910	12049000	945.8	971.95	965.2	973.325	39.64
01-09-2022	910	910	905	905	1992800	944.1	971.75	964.8	972.85	37.27
02-09-2022	910	910	900	900	6451600	942.4	971.5	964.367	972.325	35.03
05-09-2022	900	905	895	900	10612800	940.5	971.3	963.933	971.825	35.03
06-09-2022	900	905	895	900	15182100	938.4	971.1	963.533	971.325	35.03
07-09-2022	895	900	890	900	16289900	936.5	970.9	963.133	970.825	35.03
08-09-2022	900	900	890	895	6361200	934.4	970.75	962.733	970.125	32.40
09-09-2022	890	895	890	895	5500100	932.6	970.65	962.333	969.425	32.40
12-09-2022	895	905	890	895	8681700	930.9	970.55	961.933	968.75	32.40
13-09-2022	900	905	895	905	5569500	929.9	970.6	961.567	968.1	43.07
14-09-2022	900	905	895	905	7104800	928.8	970.7	961.2	967.45	43.07
15-09-2022	905	905	895	900	12270500	927.5	970.8	960.867	966.825	39.46
16-09-2022	900	905	890	895	14681800	926	970.75	960.533	966.075	36.19
19-09-2022	890	895	880	895	15444100	924.5	970.75	960.2	965.35	36.19
20-09-2022	900	900	885	890	10090100	923.2	970.65	959.767	964.575	33.02
21-09-2022	885	890	880	885	10125100	921.8	970.3	959.3	963.775	30.17
22-09-2022	885	890	880	885	5849700	920.4	969.95	958.8	963.075	30.17
23-09-2022	890	890	880	885	5822100	919	969.65	958.233	962.45	30.17
26-09-2022	885	890	875	885	13183100	917.5	969.1	957.7	961.875	30.17
27-09-2022	880	885	880	880	8733700	916	968.5	957.067	961.3	27.03
28-09-2022	885	930	880	920	61053300	915.2	968	956.767	960.925	61.51
29-09-2022	920	930	900	905	16744600	914	967.35	956.467	960.425	51.65
30-09-2022	905	915	900	905	19773800	912.7	967.2	956.133	959.975	51.65
03-10-2022	910	910	895	900	8606200	911.3	966.55	955.567	959.475	48.64
04-10-2022	905	910	895	900	10324300	909.8	965.6	954.767	959	48.64
05-10-2022	905	910	900	900	14271500	908.2	964.75	953.967	958.5	48.64
06-10-2022	900	910	900	905	8613100	906.9	963.4	953.333	958.025	52.13
07-10-2022	910	910	895	895	10421700	906.1	962.1	952.733	957.475	45.48
10-10-2022	895	900	890	895	12596200	905.6	960.7	952.2	956.85	45.48
11-10-2022	905	910	895	905	7301100	905.3	959.45	951.767	956.4	52.51
12-10-2022	910	910	895	900	7406800	905.1	957.85	951.333	955.975	49.10
13-10-2022	900	920	900	915	16803000	905.2	956.45	951	955.65	57.92
14-10-2022	920	940	910	935	36020000	905.4	955.2	950.767	955.425	66.31
17-10-2022	940	950	915	915	23846100	905.2	953.65	950.433	955.15	54.59
18-10-2022	915	925	905	915	12316100	905.1	952.1	950.4	954.9	54.59
19-10-2022	915	925	915	915	7576000	905	950.25	950.4	954.65	54.59
20-10-2022	915	970	910	970	67779400	905.9	948.85	950.733	954.7	71.74
21-10-2022	970	985	955	985	35508800	907.2	947.8	951.067	954.8	74.56
24-10-2022	980	990	970	985	14777600	908.6	946.65	951.467	954.875	74.56
25-10-2022	990	995	970	965	13721000	909.7	945.35	951.7	954.8	64.59
26-10-2022	965	1015	965	1000	83932400	911.5	943.75	952.2	954.95	71.72
27-10-2022	1010	1060	990	1055	105572900	914.1	942.8	953.033	955.4	78.91
28-10-2022	1045	1045	985	990	57552100	915.5	941.35	953.433	955.45	59.62
31-10-2022	1000	1005	965	995	40090600	917.1	940.45	953.867	955.5	60.42
01-11-2022	1005	1010	970	980	23943800	918.5	939.7	954.3	955.475	56.78
02-11-2022	985	995	975	980	17190900	919.8	938.9	954.767	955.45	56.78
03-11-2022	980	990	930	975	45387900	921.1	937.95	955.133	955.4	55.49
04-11-2022	965	965	920	935	57676800	921.5	936.6	955.167	955.15	46.39
07-11-2022	935	940	915	930	20621700	921.9	935.5	955.267	954.95	45.39
08-11-2022	930	940	925	930	5735700	922.2	934.9	955.367	954.75	45.39
09-11-2022	930	940	930	930	5634700	922.6	934.2	955.5	954.55	45.39
10-11-2022	930	930	910	915	13719700	922.8	933.45	955.433	954.3	41.99
11-11-2022	920	935	905	915	23666400	923.1	932.75	955.367	954.05	41.99
14-11-2022	915	935	915	935	13529700	923.8	932.15	955.467	953.9	48.01
15-11-2022	945	945	920	935	7002400	924.5	931.45	955.567	953.775	48.01
16-11-2022	930	935	920	935	4090000	925.2	930.85	955.667	953.65	48.01
17-11-2022	930	940	920	940	5165000	926.1	930.25	955.867	953.575	49.64
18-11-2022	945	945	930	930	12006100	926.8	929.7	956.033	953.45	46.50
21-11-2022	930	935	925	925	4334700	927.4	929.15	956.167	953.3	44.97
22-11-2022	925	935	920	920	7301100	927.7	928.8	956.3	953.1	43.43
23-11-2022	920	930	910	920	11700500	928	928.4	956.467	952.9	43.43
24-11-2022	920	940	915	940	10201500	928.8	928.15	956.8	952.85	51.19
25-11-2022	940	970	935	965	23949400	930.2	928.1	957.233	952.95	58.80
28-11-2022	965	1000	955	990	30119700	932.1	928.3	957.867	953.175	64.72
29-11-2022	990	995	970	985	17990500	934	928.6	958.433	953.325	62.78
30-11-2022	985	990	960	965	14712600	935.6	928.7	958.733	953.375	55.59
01-12-2022	960	990	955	990	25437000	937.7	929.05	959.2	953.525	61.52
02-12-2022	990	990	970	975	6369300	939.5	929.25	959.6	953.55	56.63
05-12-2022	975	980	955	960	10525200	941	929.25	959.733	953.525	52.17
06-12-2022	960	970	920	925	14915700	941.9	928.95	959.633	953.275	43.54
07-12-2022	920	950	915	950	15130800	942.5	928.85	959.5	953.2	49.91
08-12-2022	950	955	930	955	8617500	943.5	928.75	959.4	953.225	51.10
09-12-2022	955	965	930	940	7693500	944.2	928.45	959.533	953.15	47.46
12-12-2022	940	950	925	945	6716700	945.1	928.2	959.4	952.95	48.77
13-12-2022	945	955	940	955	6904000	946.2	928	959.133	952.625	51.38
14-12-2022	955	960	935	940	8773700	947	927.6	958.833	952.225	47.47
15-12-2022	940	950	930	945	4167200	947.8	927.35	958.2	951.95	48.87
16-12-2022	940	940	920	920	7372900	948.3	927.2	957.5	951.625	42.75
19-12-2022	920	935	910	935	15006700	949.1	927.35	956.833	951.425	47.04
20-12-2022	935	935	920	935	2298800	949.7	927.5	956.2	951.25	47.04
21-12-2022	930	940	925	940	4657200	950.5	927.8	955.4	951.125	48.53
22-12-2022	940	945	930	940	6176600	951	928.1	954.633	951	48.53
23-12-2022	940	940	925	935	2220800	951	928.2	953.8	950.825	46.99
26-12-2022	930	935	915	915	8601500	951	928.1	952.767	950.575	41.37
27-12-2022	910	910	890	895	18966400	950.6	927.85	951.6	950.45	36.64
28-12-2022	895	895	875	875	21700300	949.8	927.4	950.1	950.25	32.63
29-12-2022	875	875	850	850	33492400	947.4	926.65	948.367	949.9	28.44
30-12-2022	850	860	835	840	21451700	944.5	925.85	946.7	949.425	26.95
02-01-2023	840	850	820	825	24878200	941.3	924.95	944.867	948.925	24.84
03-01-2023	825	830	805	810	34427400	938.2	923.95	942.967	948.325	22.91
04-01-2023	810	820	800	805	24871800	934.3	922.9	940.6	947.725	22.29
05-01-2023	805	805	790	795	20539000	929.1	921.6	938.233	947.05	21.06
06-01-2023	780	840	780	840	22719100	926.1	920.8	936.267	946.6	37.71
09-01-2023	840	840	815	830	17663900	922.8	919.95	934.567	946.1	35.90
10-01-2023	830	835	815	830	12479000	919.8	919.15	933.067	945.675	35.90
11-01-2023	830	840	825	835	11284800	916.9	918.35	931.567	945.3	37.64
12-01-2023	830	835	825	825	2240100	913.9	917.5	929.933	944.825	35.56
13-01-2023	830	835	820	825	14888200	911.7	916.6	928.3	944.3	35.56
16-01-2023	825	835	820	825	4143300	909.6	915.75	926.867	943.85	35.56
17-01-2023	825	840	825	830	6822700	907.6	914.9	925.8	943.425	37.71
18-01-2023	830	840	820	825	12136500	905.5	914.05	924.633	943	36.40
19-01-2023	830	830	815	820	14726600	903.6	913.2	923.5	942.475	35.09
20-01-2023	820	830	815	825	12625300	901.8	912.45	922.433	941.975	37.51
24-01-2023	830	870	825	855	55022400	900.2	912	921.5	941.65	49.64
25-01-2023	860	910	860	905	55472900	899.6	912.05	920.833	941.575	62.65
26-01-2023	905	990	895	980	82744100	900.5	912.85	920.733	941.875	73.65
27-01-2023	980	990	950	975	42706900	901.2	913.65	920.567	942.2	72.12
30-01-2023	970	975	935	945	21917700	901.5	914.15	920.3	942.4	63.61
31-01-2023	940	980	935	975	57736600	902.5	914.95	920.267	942.75	67.71
01-02-2023	990	1045	980	1025	113986800	904.6	916.15	920.733	943.375	73.15
02-02-2023	1025	1050	1020	1040	90844900	907	917.5	921.267	944.1	74.53
03-02-2023	1040	1040	1025	1035	47274100	908.9	918.85	921.733	944.825	73.18
06-02-2023	1035	1045	1020	1030	16130000	910.2	920.2	922.133	945.475	71.77
07-02-2023	1030	1065	1020	1055	66745600	911.5	921.8	922.7	946.275	74.42
08-02-2023	1055	1060	1035	1050	27784000	912.8	923.4	923.333	947.025	72.95
09-02-2023	1050	1100	1045	1085	91046100	915.2	925.4	924.2	947.85	76.46
10-02-2023	1085	1090	1055	1085	40247100	917.1	927.4	925.067	948.675	76.46
13-02-2023	1080	1090	1035	1045	36584900	918.5	929	925.667	949.325	65.24
14-02-2023	1045	1075	1040	1055	15833800	920.4	930.7	926.3	949.9	66.56
15-02-2023	1070	1070	1035	1045	8675400	922.8	932.35	926.9	950.425	63.94
16-02-2023	1050	1050	1020	1020	12447800	924.2	933.35	927.3	950.675	57.82
17-02-2023	1025	1080	1020	1080	68859300	926.7	935.1	928.067	951.225	66.19
20-02-2023	1085	1125	1075	1110	91245100	930.1	937.15	929	952.175	69.45
21-02-2023	1110	1165	1100	1150	140220400	934.2	939.65	930.2	953.1	73.17
22-02-2023	1170	1175	1125	1140	77303200	937.9	942.05	931.3	953.825	70.85
23-02-2023	1140	1160	1110	1130	29671300	941.7	944.35	932.3	954.55	68.51
24-02-2023	1130	1175	1115	1170	49200500	946.2	947	933.633	955.2	72.43
27-02-2023	1145	1170	1135	1140	23706200	950.6	949.45	935	955.775	65.81
28-02-2023	1140	1185	1110	1185	39352100	955.6	952.35	936.767	956.525	70.21
01-03-2023	1170	1185	1145	1160	48132000	960.1	954.9	938.367	957.175	65.19
02-03-2023	1160	1185	1110	1180	80873700	964.9	957.7	940.167	957.775	67.21
03-03-2023	1145	1180	1135	1160	51774900	969.3	960.15	941.833	958.3	63.26
06-03-2023	1170	1195	1165	1170	101073600	974	962.5	943.467	958.85	64.38
07-03-2023	1170	1175	1155	1160	28572200	978.9	964.95	945.033	959.3	62.32
08-03-2023	1150	1180	1145	1180	49659100	984.6	967.6	946.767	959.85	64.75
09-03-2023	1175	1185	1170	1170	13546100	990.5	970.15	948.433	960.2	62.58
10-03-2023	1170	1190	1160	1175	26032500	997	972.2	950.1	960.525	63.24
13-03-2023	1175	1180	1165	1175	17346100	1003.7	974.1	951.8	960.95	63.24
14-03-2023	1175	1175	1115	1145	44962200	1010.1	975.7	953.333	961.175	56.29
15-03-2023	1145	1165	1140	1150	16132300	1016.9	977.55	954.933	961.45	57.14
16-03-2023	1145	1155	1115	1145	32566500	1023.7	979	956.5	961.375	55.97
17-03-2023	1150	1170	1140	1145	28385100	1030.7	979.9	957.967	961.35	55.97
20-03-2023	1140	1165	1135	1145	60233600	1036.8	981.45	959.467	961.4	55.97
21-03-2023	1140	1165	1140	1160	21480400	1043.4	983.1	961.1	961.775	59.10
24-03-2023	1160	1170	1140	1160	36678500	1050	984.9	962.767	962.3	59.10
27-03-2023	1165	1185	1160	1180	25881700	1056.9	986.9	964.533	962.9	63.15
28-03-2023	1180	1200	1170	1200	38903400	1064.4	989.15	966.467	963.55	66.70
29-03-2023	1225	1235	1165	1225	77860300	1072.4	992.05	968.533	964.325	70.52
30-03-2023	1220	1230	1205	1210	33739000	1080.1	994.85	970.533	965.175	65.65
31-03-2023	1180	1180	1125	1125	13875700	1086	996.8	971.933	965.85	46.19
03-04-2023	1090	1110	1050	1050	116486500	1090.5	998	972.867	966.1	36.04
04-04-2023	1040	1075	1005	1015	119148300	1094.4	999	973.6	966.225	32.45
05-04-2023	1050	1050	1015	1025	68405800	1098.4	1000.1	974.433	966.425	34.46
06-04-2023	1030	1065	1015	1035	88890400	1102	1001.1	975.333	966.625	36.49
10-04-2023	1035	1060	1030	1045	58536200	1104.8	1002.2	976.3	966.825	38.54
11-04-2023	1040	1050	1020	1030	30375800	1105.8	1003.15	977.167	967	36.63
12-04-2023	1050	1050	1010	1020	20640600	1106.7	1003.95	978	967.1	35.37
13-04-2023	1015	1025	995	1010	32436400	1108	1004.75	978.767	967.225	34.11
14-04-2023	1025	1030	990	1010	32680900	1108.7	1005.6	979.533	967.375	34.11
17-04-2023	1025	1030	1005	1015	6630700	1108.5	1006.55	980.267	967.675	35.45
18-04-2023	1005	1015	1000	1005	11202300	1107.8	1007.4	980.933	967.9	33.96
26-04-2023	1015	1030	1000	1020	15280400	1107.5	1008.2	981.733	968.175	38.14
27-04-2023	1015	1070	1015	1030	97994900	1107.5	1008.85	982.633	968.475	40.83
28-04-2023	1030	1040	1005	1020	120632500	1106.8	1009.15	983.467	968.725	39.01
02-05-2023	1020	1030	1010	1015	16970100	1106.1	1009.45	984.3	969.025	38.09
03-05-2023	1015	1050	1010	1020	50926400	1104.8	1010	985.2	969.35	39.62
04-05-2023	1020	1035	1015	1025	19796600	1103.6	1010.35	986.133	969.7	41.18
05-05-2023	1020	1025	1000	1005	23039600	1102.8	1010.65	986.933	969.95	37.05
08-05-2023	1000	1025	1000	1020	15941600	1102.1	1011.25	987.833	970.25	41.77
09-05-2023	1015	1020	1000	1010	21808600	1101.4	1012.1	988.7	970.525	39.64
10-05-2023	1015	1020	995	1000	45314100	1101	1012.6	989.233	970.725	37.57
11-05-2023	1000	1005	985	985	44480300	1099.1	1012.9	989.767	970.825	34.65
12-05-2023	975	990	960	970	39047600	1096.3	1013.2	990.2	970.825	31.97
15-05-2023	985	1005	960	1000	19847200	1093.3	1013.75	990.867	970.975	41.68
16-05-2023	1010	1010	980	990	9966100	1090.3	1014.1	991.467	971.05	39.65
17-05-2023	985	995	970	980	10670400	1087.3	1014.5	992	971.05	37.67
19-05-2023	990	990	980	985	5292200	1083.6	1014.9	992.533	971.125	39.30
22-05-2023	980	990	975	990	6285000	1080.6	1015.6	993.167	971.4	40.96
23-05-2023	995	1030	990	1015	33391400	1077.2	1016.4	993.967	971.875	48.55
24-05-2023	1025	1025	995	1000	15737200	1074	1017.05	994.6	972.275	44.82
25-05-2023	1005	1005	990	995	11391600	1070.3	1017.6	995.233	972.7	43.62
26-05-2023	995	1005	990	995	11350800	1067	1018.15	995.767	973.125	43.62
29-05-2023	995	1000	985	990	7942300	1063.4	1018.7	996.133	973.45	42.31
30-05-2023	985	995	980	985	10933900	1059.9	1019.4	996.6	973.75	40.98
31-05-2023	1015	1015	975	975	19588300	1055.8	1020.2	997	974.025	38.38
05-06-2023	980	1000	970	1000	21383200	1052.4	1021.45	997.567	974.425	47.37
06-06-2023	1000	1005	990	995	15373100	1048.8	1022.9	997.733	974.775	45.92
07-06-2023	1020	1020	975	980	22137600	1044.9	1024.3	997.7	975.075	41.81
08-06-2023	990	995	980	990	8497100	1041.8	1025.95	997.733	975.45	45.33
09-06-2023	995	1015	990	1010	17507400	1039	1027.95	998.033	975.95	51.62
12-06-2023	1020	1030	1015	1015	14752100	1036.4	1030.05	998.133	976.475	53.08
13-06-2023	1015	1020	980	990	53455700	1033.3	1032	997.7	976.8	45.68
14-06-2023	995	1000	980	985	15421200	1030.1	1033.45	997.667	977.125	44.35
15-06-2023	980	1000	980	990	13297200	1026.7	1035.05	997.633	977.5	46.04
16-06-2023	990	995	985	985	19214800	1023.2	1036.6	997.667	977.875	44.58
19-06-2023	985	995	985	990	26301500	1019.4	1038.15	997.733	978.25	46.41
20-06-2023	960	960	930	945	34076600	1014.3	1039.35	997.533	978.425	35.16
21-06-2023	955	960	935	950	40784900	1008.8	1040.6	997.633	978.6	36.99
22-06-2023	950	955	940	945	6700100	1003.5	1041.8	997.733	978.775	35.90
23-06-2023	945	950	935	940	10797500	999.8	1042.9	997.8	978.9	34.79
26-06-2023	935	945	930	935	14986300	997.5	1044	997.833	979.025	33.68
27-06-2023	940	950	935	945	11249600	996.1	1045.25	998.033	979.225	37.96
03-07-2023	945	950	940	945	5748700	994.5	1046.45	998.233	979.45	37.96
04-07-2023	945	970	940	960	22514000	993	1047.5	998.4	979.75	44.23
05-07-2023	955	960	945	950	9755200	991.1	1047.95	998.5	980	41.24
06-07-2023	945	955	940	945	10808700	989.4	1047.6	998.567	980.225	39.79
07-07-2023	945	955	940	940	10190000	987.8	1047.25	998.567	980.45	38.34
10-07-2023	945	950	940	950	3937400	986.6	1047.3	998.7	980.725	42.83
11-07-2023	950	975	945	970	20626800	985.8	1047.25	999	981.1	50.58
12-07-2023	980	990	965	980	16380200	985.1	1046.8	999.4	981.475	53.94
13-07-2023	970	980	950	955	23813000	984.1	1045.95	999.633	981.725	45.59
14-07-2023	950	960	945	960	6312800	982.9	1045.2	999.767	982.025	47.35
17-07-2023	955	965	950	955	9801500	981.4	1044.45	999.7	982.325	45.76
18-07-2023	945	950	930	935	23121400	979.7	1043.25	999.333	982.525	39.97
20-07-2023	940	945	930	940	17336700	978.2	1042.15	999.033	982.775	41.95
21-07-2023	895	970	895	970	40519500	977.2	1041	999.067	983.2	52.13
24-07-2023	980	990	965	980	19361500	976.3	1039.95	999	983.675	54.96
25-07-2023	980	995	965	970	12021400	975.6	1039.2	998.967	984.1	51.67
26-07-2023	975	980	955	955	11072600	974.3	1038.2	998.933	984.45	47.11
27-07-2023	965	970	915	930	61568600	972.7	1037.05	998.967	984.7	40.66
31-07-2023	910	925	905	905	26422200	970.8	1035.9	998.667	984.625	35.44
01-08-2023	910	925	900	900	20508600	969.1	1034.1	998.3	984.6	34.49
02-08-2023	895	910	885	895	24897300	967.6	1031.95	998	984.55	33.52
03-08-2023	890	915	890	895	20503400	965.5	1029.4	997.667	984.525	33.52
04-08-2023	920	925	910	910	10112300	963.9	1027.1	997.367	984.575	39.45
07-08-2023	910	925	905	910	6140200	962.5	1024.9	997.167	984.625	39.45
08-08-2023	910	915	900	900	8105200	960.8	1022.2	996.867	984.6	36.90
09-08-2023	900	905	890	895	15962100	958.9	1019.75	996.7	984.6	35.66
10-08-2023	890	900	885	885	15018500	956.3	1016.75	996.367	984.55	33.26
11-08-2023	880	890	875	890	10210800	954.1	1014.05	996.067	984.475	35.60
14-08-2023	890	900	880	885	13589500	951.9	1011.1	995.7	984.4	34.30
15-08-2023	890	895	880	890	12085800	949.8	1008.4	995.367	984.275	36.78
16-08-2023	910	910	885	895	25224100	947.9	1005.65	995.1	984.075	39.25
18-08-2023	900	900	885	890	8377000	946	1002.95	994.933	983.95	37.66
21-08-2023	895	895	880	885	6738100	944.2	1000	994.867	983.8	36.10
22-08-2023	880	890	875	885	12286900	941.9	997.15	994.933	983.65	36.10
23-08-2023	905	905	875	880	8890100	939.6	994.2	995.133	983.2	34.43
24-08-2023	880	885	875	880	7655100	937.6	991.25	995.4	982.675	34.43
25-08-2023	880	885	875	880	5575700	935.4	988.6	995.767	982.15	34.43
28-08-2023	875	880	865	865	17678500	932.5	985.75	996.133	981.65	29.37
29-08-2023	875	885	865	880	8167000	929.8	983.1	996.633	981.05	39.03
30-08-2023	905	905	875	885	3975700	927.7	980.5	997.233	980.2	41.88
31-08-2023	880	885	870	880	6872400	925.6	977.85	997.5	979.65	39.87
01-09-2023	880	880	870	880	5024000	923.4	975.05	997.833	979.075	39.87
04-09-2023	875	880	865	870	8097500	921.1	972.15	998.1	978.525	35.88
05-09-2023	870	880	865	875	5023200	918.8	969.1	998.367	978	39.16
06-09-2023	900	900	865	870	6616200	917.3	965.8	998.667	977.475	37.12
07-09-2023	870	870	860	860	10070800	915.5	962.15	998.9	977.1	33.36
08-09-2023	875	875	860	860	6366000	913.8	958.65	999.133	976.75	33.36
11-09-2023	860	875	855	865	5965900	912.3	956.05	999.367	976.425	37.05
12-09-2023	865	875	855	865	11702600	910.9	954.2	999.633	976.1	37.05
13-09-2023	880	880	855	860	3263900	909.2	952.65	999.9	975.825	34.82
14-09-2023	860	875	855	865	8919300	907.6	951.05	1000.167	975.575	38.80
15-09-2023	870	870	860	865	2906400	905.7	949.35	1000.233	975.225	38.80
18-09-2023	865	870	860	860	4105000	903.9	947.5	999.933	974.85	36.23
19-09-2023	865	870	855	865	10167200	902.3	945.85	999.167	974.5	40.47
20-09-2023	885	885	860	875	5104100	901	944.4	998.5	974.175	47.92
21-09-2023	875	890	870	875	11137700	899.5	943.05	998.033	973.9	47.92
22-09-2023	875	880	870	875	2670800	897.6	941.7	997.367	973.65	47.92
25-09-2023	880	885	875	880	3957800	895.6	940.35	996.4	973.45	51.70
26-09-2023	880	885	870	870	3804900	893.9	939	995.267	973.2	44.72
27-09-2023	885	885	860	865	5081200	892	937.45	994.133	972.825	41.68
29-09-2023	865	870	860	865	5215300	890.2	935.8	993.033	972.325	41.68
10-10-2023	850	855	845	850	5033600	888.5	934.1	991.667	971.625	33.73
11-10-2023	875	875	845	850	9902200	886.7	932.45	990.333	970.95	33.73
12-10-2023	845	860	845	850	4760200	884.3	930.75	988.767	970.375	33.73
13-10-2023	850	860	845	855	6200700	881.8	929.05	987.233	969.7	38.61
16-10-2023	855	865	850	855	6142100	879.5	927.55	985.967	969.1	38.61
17-10-2023	855	885	850	870	23918600	877.8	926.05	984.733	968.65	51.13
18-10-2023	865	880	860	865	10089300	876.5	924.6	983.533	968.35	47.64
19-10-2023	855	855	845	845	17354000	875.3	923.05	982.367	967.825	36.82
20-10-2023	845	860	835	855	9445500	874.4	921.75	980.867	967.325	43.70
23-10-2023	870	875	845	865	15291600	873.8	920.7	979.233	966.95	49.62
24-10-2023	855	870	855	860	4944400	873.1	919.3	977.3	966.525	46.96
25-10-2023	870	880	855	875	23811500	872.4	918.15	975.533	966.125	54.78
26-10-2023	870	880	850	870	10137500	871.6	917.05	973.8	965.775	52.03
27-10-2023	870	880	860	870	13417800	871	915.9	971.8	965.4	52.03
30-10-2023	865	915	850	910	102400500	871.3	915.1	970.267	965.35	67.28
31-10-2023	920	930	900	905	57095500	871.7	914	968.4	965.2	64.52
01-11-2023	935	935	875	895	41249700	871.8	912.95	966.633	965	59.28
02-11-2023	895	950	885	940	77594200	872.9	912.4	965.033	965	70.78
03-11-2023	950	980	940	965	70211100	874.4	912.1	963.733	965.125	75.01
06-11-2023	905	970	905	960	40938100	875.7	911.8	962.333	965.25	72.74
07-11-2023	960	985	955	965	41934500	877.2	911.6	961.033	965.5	73.60
08-11-2023	970	970	935	960	27000100	878.7	911.45	959.567	965.825	71.19
09-11-2023	950	970	950	950	15209700	880	910.95	958.1	966.2	66.49
10-11-2023	955	985	950	985	59645400	882.1	910.85	956.833	966.875	73.16
13-11-2023	990	995	970	970	27981300	883.9	910.75	955.467	967.525	67.00
14-11-2023	970	1000	970	995	47900000	886.2	910.8	954.467	968.375	71.34
15-11-2023	995	1005	980	990	21878600	888.7	910.6	953.4	969.275	69.37
16-11-2023	995	1000	975	975	18826700	890.6	910.2	952.267	970.125	63.71
17-11-2023	985	985	940	950	60923400	891.9	909.8	950.967	970.9	55.57
20-11-2023	945	965	940	940	23460900	893.1	909.35	949.6	971.4	52.68
21-11-2023	945	955	940	950	10296900	894.5	908.95	948.2	972	55.19
22-11-2023	965	965	940	950	10561200	896.1	908.6	946.8	972.6	55.19
23-11-2023	950	985	945	980	38227700	898.2	908.5	945.467	973.325	62.19
24-11-2023	980	990	970	985	19148900	900.5	908.9	944.033	974.125	63.22
27-11-2023	985	995	970	980	34641500	902.9	909.2	942.4	974.9	61.42
28-11-2023	985	990	975	985	8966800	905.4	909.6	940.9	975.7	62.57
29-11-2023	1000	1000	960	975	13884600	907.6	909.95	939.9	976.425	58.79
30-11-2023	970	970	950	955	20108100	909.4	910.15	939.267	977.075	52.03
01-12-2023	955	965	955	950	10921900	911.2	910.2	938.833	977.725	50.47
04-12-2023	955	955	940	945	22011300	912.8	910.2	938.3	978.325	48.89
05-12-2023	940	945	905	930	45917100	914.1	909.9	937.6	978.7	44.40
06-12-2023	955	955	905	920	38586300	915.3	909.6	936.767	978.775	41.65
07-12-2023	910	930	900	905	36671300	916.1	909.2	935.933	978.4	37.86
08-12-2023	900	915	885	905	42743900	916.7	908.85	935.167	978.05	37.86
11-12-2023	900	910	885	895	17924000	917.1	908.3	934.4	977.8	35.38
12-12-2023	895	900	870	875	28603000	917.1	907.35	933.5	977.3	30.99
13-12-2023	895	900	875	900	9215300	917.5	906.55	932.733	976.675	40.86
14-12-2023	900	920	885	915	21210600	918.4	906.15	932.133	976.05	45.86
15-12-2023	910	920	890	905	37768800	919.2	905.6	931.367	975.4	43.24
18-12-2023	895	900	865	885	46734000	919.6	904.9	930.4	974.675	38.49
19-12-2023	885	895	870	870	13173600	920	904.25	929.4	973.75	35.36
20-12-2023	885	900	860	860	39289700	920.2	903.45	928.367	972.8	33.40
21-12-2023	870	885	860	880	13589700	920.8	902.55	927.433	971.775	40.48
22-12-2023	880	895	875	885	14460400	921.4	901.6	926.5	970.775	42.14
27-12-2023	885	900	880	885	15934900	922	900.75	925.7	969.975	42.14
28-12-2023	895	905	890	900	11256000	922.6	900.2	924.9	969.2	47.25
29-12-2023	905	910	895	900	5796200	923.3	899.9	924.167	968.475	47.25
02-01-2024	900	900	885	890	7893600	924.2	899.75	923.433	967.825	44.23
03-01-2024	890	895	885	885	6731800	924.8	899.6	922.767	966.85	42.76
04-01-2024	885	920	885	905	27841100	925.6	899.7	922.333	965.825	49.93
05-01-2024	900	915	895	900	7452500	926.4	899.75	921.667	964.575	48.30
08-01-2024	900	905	885	890	13439500	926.7	899.55	921	963.325	45.13
09-01-2024	890	890	865	875	22326000	926.8	899.2	920.3	962.05	40.80
10-01-2024	875	875	865	870	11205600	926.8	898.9	919.533	960.55	39.44
11-01-2024	865	890	865	880	7567500	926.2	898.75	918.8	959.25	43.49
12-01-2024	880	885	870	875	3893200	925.6	898.65	917.867	957.7	41.98
15-01-2024	880	895	875	895	17067700	925.6	898.7	917.167	956.375	49.54
16-01-2024	895	895	885	890	18064100	924.6	898.75	916.467	954.925	47.86
17-01-2024	910	910	875	885	8864100	923	898.7	915.733	953.55	46.18
18-01-2024	890	890	880	880	11327800	921.4	898.55	915	952.1	44.49
19-01-2024	870	890	870	875	7987400	919.6	898.4	914.267	950.675	42.81
22-01-2024	885	885	870	880	7850500	918	898.35	913.633	949.175	45.05
23-01-2024	875	885	870	875	10161100	916.5	898.25	912.8	947.7	43.22
24-01-2024	895	900	870	880	13664300	914.4	898.25	912.033	946.225	45.59
25-01-2024	885	890	875	880	7426400	912.6	898.25	911.367	944.75	45.59
26-01-2024	885	885	850	865	14721200	910	898.1	910.533	943.35	39.81
29-01-2024	865	880	865	870	6719400	907.6	898.15	909.6	941.95	42.43
30-01-2024	875	880	860	870	8170900	905.5	898.05	908.633	940.575	42.43
31-01-2024	875	875	860	865	9654100	903.8	897.85	907.8	939.175	40.39
01-02-2024	870	875	855	860	12778200	902.2	897.65	906.967	937.75	38.40
02-02-2024	860	870	845	870	18827800	900.6	897.55	906.167	936.3	44.31
05-02-2024	865	875	855	865	12945800	898.9	897.5	905.367	934.825	42.13
06-02-2024	865	895	860	885	18675400	897	897.6	904.667	933.35	52.23
07-02-2024	915	915	875	875	8736400	894.8	897.65	904.2	931.725	47.75
12-02-2024	880	885	870	880	9757200	892.8	897.85	903.733	930	50.06
13-02-2024	880	885	865	875	9754400	890.6	898	903.267	928.325	47.78
15-02-2024	900	925	875	915	62935300	889.4	898.5	903.1	927.275	62.48
16-02-2024	915	920	890	905	19633500	888.4	898.9	902.9	926.55	58.08
19-02-2024	900	905	875	895	13549000	887.3	899.25	902.567	925.95	53.98
20-02-2024	890	895	880	880	14598500	886	899.4	902.133	925.225	48.46
21-02-2024	910	910	860	865	30452500	884.7	899.4	901.5	924.375	43.66
22-02-2024	855	875	850	860	34354700	883.5	899.4	900.9	923.45	42.16
23-02-2024	860	860	850	855	23419200	882.5	899.3	900.3	922.575	40.65
26-02-2024	860	865	850	860	8567800	881.6	899.15	899.767	921.775	42.85
27-02-2024	855	870	850	865	15486500	881	899.05	899.2	921.05	45.04
28-02-2024	880	880	855	860	7390200	880.7	898.9	898.467	920.3	43.25
29-02-2024	860	875	855	865	23214400	880	898.75	897.7	919.55	45.58
01-03-2024	870	870	860	865	4940200	879	898.7	897.1	918.85	45.58
04-03-2024	865	870	850	850	21357300	877.9	898.55	896.367	918	39.89
05-03-2024	855	855	845	855	17546400	877.3	898.45	895.7	917.125	42.47
07-03-2024	855	860	850	860	9012200	877.1	898.55	895.2	916.325	45.01
08-03-2024	855	860	845	855	16236400	877	898.6	894.633	915.525	42.97
13-03-2024	855	860	850	855	7222200	876.5	898.65	893.867	914.7	42.97
14-03-2024	855	860	850	850	6442100	875.8	898.6	893	913.825	40.82
15-03-2024	855	880	850	860	47684600	875.3	898.65	892.267	913.1	46.57
18-03-2024	835	860	835	840	68066400	874.1	898.35	891.5	912.2	38.51
19-03-2024	840	850	835	850	19206000	873.1	898.2	890.967	911.4	43.75
20-03-2024	855	860	845	850	11879900	872.3	898.25	890.6	910.65	43.75
21-03-2024	850	855	845	850	13421300	871.6	898.2	890.267	909.975	43.75
22-03-2024	850	855	845	850	8042100	870.5	898.05	889.967	909.375	43.75
25-03-2024	850	860	845	855	21008700	869.6	898	889.7	908.65	46.80
26-03-2024	855	865	850	855	16972300	868.9	897.8	889.333	907.975	46.80
27-03-2024	850	880	850	865	43049200	868.7	897.75	889.033	907.4	52.75
28-03-2024	875	875	855	865	27025300	868.6	897.7	888.8	906.8	52.75
01-04-2024	860	865	840	850	21402300	868	897.1	888.5	906.1	44.16
02-04-2024	855	855	845	845	13310100	867.4	896.5	888.233	905.25	41.72
03-04-2024	850	855	840	845	10182500	866.4	896	887.933	904.475	41.72
04-04-2024	845	855	840	845	17141600	865.5	895.05	887.667	903.725	41.72
05-04-2024	845	855	845	850	9177500	864.8	893.9	887.4	903	45.48
16-04-2024	850	855	840	840	35978800	864	892.7	887.033	902.25	39.94
17-04-2024	865	865	830	835	26860200	863.2	891.4	886.667	901.5	37.47
18-04-2024	835	845	830	835	12259800	862.3	890.15	886.333	900.8	37.47
19-04-2024	835	840	810	825	37607100	861.3	888.9	885.933	899.925	32.79
22-04-2024	820	840	820	840	12835400	860.5	887.45	885.667	899.15	44.08
23-04-2024	845	865	835	855	37509600	860	886.3	885.5	898.525	52.65
24-04-2024	860	865	845	850	25129300	859.7	884.85	885.3	897.825	49.91
25-04-2024	845	855	830	850	37386000	859.3	883.45	885.2	897.025	49.91
26-04-2024	845	845	835	840	27967200	858.7	882.1	884.933	896.15	44.52
29-04-2024	835	850	835	845	29517600	858.3	881.05	884.667	895.425	47.57
30-04-2024	845	860	845	855	27496600	858.2	880.2	884.5	894.775	53.11
02-05-2024	875	875	850	855	47278900	857.9	879.25	884.333	894.1	53.11
03-05-2024	810	810	785	790	47972900	856.4	877.65	883.8	893.125	29.55
06-05-2024	780	790	775	775	27419600	854.2	875.6	883.133	892.05	26.62
07-05-2024	775	780	770	780	15816000	852.3	873.55	882.533	891.225	29.14
08-05-2024	795	795	755	760	20760800	849.9	871.35	881.867	890.275	25.38
13-05-2024	755	765	750	755	11188200	847.5	869.05	881.167	889.325	24.53
14-05-2024	760	780	755	770	16329400	844.6	867	880.533	888.475	31.92
15-05-2024	770	785	765	775	14736400	842	865.2	879.933	887.675	34.23
16-05-2024	775	785	770	780	4022400	839.7	863.5	879.4	886.85	36.55
17-05-2024	775	800	770	800	23315300	838.1	862.05	878.967	886.125	44.92
20-05-2024	795	800	785	785	11676200	836.5	860.6	878.433	885.25	40.59
21-05-2024	785	785	770	775	11731400	834.8	859.15	877.867	884.375	37.97
22-05-2024	775	780	765	775	6751400	833.2	857.85	877.267	883.525	37.97
27-05-2024	770	775	755	760	19103600	831.2	856.4	876.5	882.625	34.13
28-05-2024	755	775	750	770	15236100	829.3	855.15	875.8	881.725	38.59
29-05-2024	775	775	750	755	12453500	827.2	853.95	875	880.65	34.79

Mark

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

Detail

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