INDF

Date	Open	High	Low	Close	Volume	MA50	MA100	MA150	MA200	RSI
03-01-1995	815	815	815	815	7000
04-01-1995	817	824	817	824	18000
05-01-1995	824	839	824	836	132500
06-01-1995	848	853	829	829	105000
09-01-1995	820	820	820	820	90000
10-01-1995	815	815	791	791	21000
11-01-1995	791	791	768	768	103500
12-01-1995	768	775	768	775	41500
13-01-1995	775	777	763	777	100500
16-01-1995	777	777	773	773	72500
17-01-1995	777	789	777	789	210000
18-01-1995	787	794	787	794	76500
19-01-1995	791	794	791	791	34000
20-01-1995	787	787	773	773	143000
23-01-1995	773	773	747	754	85000					31.29
24-01-1995	754	773	754	773	154000					38.95
25-01-1995	777	782	773	782	106500					42.24
26-01-1995	782	801	782	801	115500					48.54
27-01-1995	801	806	794	794	56000					46.52
30-01-1995	782	791	782	787	74000					44.54
31-01-1995	787	787	787	787	50000					44.54
01-02-1995	787	787	782	782	48000					43.01
02-02-1995	787	791	787	791	42000					46.56
03-02-1995	791	791	791	791	104000					46.56
06-02-1995	791	829	791	829	282500					59.03
07-02-1995	829	846	829	843	164500					62.50
08-02-1995	810	810	810	810	25000					51.44
09-02-1995	791	806	773	806	273500					50.27
10-02-1995	777	799	777	799	107500					48.22
13-02-1995	784	784	784	784	2500					44.07
14-02-1995	782	784	782	782	67500					43.53
15-02-1995	787	791	787	791	49000					46.69
16-02-1995	782	791	782	789	434000					46.07
17-02-1995	787	794	782	791	266000					46.83
20-02-1995	791	806	791	806	207500					52.23
21-02-1995	806	824	806	815	279000					55.18
22-02-1995	815	815	810	815	170000					55.18
23-02-1995	815	824	815	817	173000					55.88
24-02-1995	810	820	747	747	75500					35.15
27-02-1995	754	777	754	777	25000					44.63
28-02-1995	777	777	777	777	500					44.63
08-03-1995	754	754	754	754	2000					39.50
09-03-1995	754	763	754	763	6500					42.30
10-03-1995	754	754	754	754	1000					40.29
13-03-1995	737	737	726	726	106000					34.77
14-03-1995	721	721	697	702	149500					30.86
15-03-1995	707	721	707	716	797500					35.42
16-03-1995	716	735	716	726	228500					38.54
17-03-1995	730	730	723	723	393500					37.94
20-03-1995	723	723	707	707	194500	782.92				34.87
21-03-1995	707	711	693	707	525000	780.76				34.87
22-03-1995	702	707	702	707	161000	778.42				34.87
23-03-1995	707	707	704	707	84500	775.84				34.87
24-03-1995	702	704	702	702	58500	773.3				33.72
27-03-1995	707	707	704	707	509000	771.04				35.99
28-03-1995	707	714	707	714	271000	769.5				39.13
29-03-1995	714	716	711	711	593000	768.36				38.27
30-03-1995	721	726	718	726	72000	767.38				44.85
03-04-1995	718	718	718	718	26500	766.2				42.26
04-04-1995	718	723	718	723	42000	765.2				44.42
05-04-1995	726	733	726	733	75000	764.08				48.56
06-04-1995	740	751	740	751	173000	763.22				55.06
07-04-1995	754	763	754	763	116000	762.66				58.79
10-04-1995	754	754	735	749	82000	762.18				53.23
11-04-1995	730	740	730	740	30000	761.9				49.96
12-04-1995	740	740	740	740	200000	761.24				49.96
13-04-1995	735	735	733	735	72500	760.3				48.06
17-04-1995	726	726	726	726	5500	758.8				44.76
18-04-1995	716	716	707	716	436000	757.24				41.36
19-04-1995	716	730	716	730	264500	756.1				47.38
20-04-1995	728	728	726	726	18000	754.88				45.93
21-04-1995	735	744	735	744	76000	754.12				52.93
24-04-1995	740	740	740	740	1000	753.1				51.34
25-04-1995	744	744	744	744	209000	752.16				52.86
26-04-1995	740	744	735	740	880000	750.38				51.14
27-04-1995	740	744	740	744	23500	748.4				52.80
28-04-1995	740	744	740	744	192500	747.08				52.80
01-05-1995	744	763	744	754	291500	746.04				57.03
02-05-1995	763	766	763	763	232500	745.32				60.46
03-05-1995	768	768	763	768	87500	745				62.26
04-05-1995	773	775	770	773	551000	744.82				64.03
05-05-1995	777	791	777	791	361000	744.82				69.56
08-05-1995	796	815	796	815	409000	745.34				75.06
09-05-1995	820	853	820	853	1002500	746.58				80.94
11-05-1995	867	872	857	872	763000	747.9				83.08
12-05-1995	886	886	867	867	377500	748.94				80.52
16-05-1995	867	886	862	886	134000	750.36				82.70
17-05-1995	876	879	874	874	164500	751.5				76.83
18-05-1995	867	867	841	841	116000	753.38				63.49
19-05-1995	839	841	829	841	280500	754.66				63.49
22-05-1995	841	853	841	853	321500	756.18				65.98
23-05-1995	867	886	867	886	337000	758.82				71.70
24-05-1995	895	928	895	923	499000	762.02				76.48
26-05-1995	923	940	914	940	418500	765.74				78.29
29-05-1995	933	933	919	933	243500	769.88				75.70
30-05-1995	930	930	916	916	14000	774.16				69.68
01-06-1995	923	928	919	928	366500	778.4				71.41
02-06-1995	933	938	933	938	280500	782.64				72.80
05-06-1995	942	980	942	980	556000	787.78				77.71
06-06-1995	961	996	942	961	533000	792.86	787.89			71.43
07-06-1995	959	961	956	959	322500	797.9	789.33			70.78
08-06-1995	952	952	933	942	449500	802.6	790.51			65.35
09-06-1995	942	947	942	947	278500	807.4	791.62			66.17
12-06-1995	933	933	928	928	105000	811.92	792.61			60.32
13-06-1995	928	933	928	930	130000	816.38	793.71			60.71
14-06-1995	930	942	930	933	223000	820.76	795.13			61.33
15-06-1995	933	933	933	933	111500	825.2	796.78			61.33
16-06-1995	933	933	926	933	157000	829.34	798.36			61.33
19-06-1995	933	935	933	935	60000	833.68	799.94			61.83
20-06-1995	935	938	933	933	306500	837.88	801.54			60.98
21-06-1995	933	933	923	923	185000	841.68	802.88			56.77
22-06-1995	928	933	923	926	176500	845.18	804.2			57.71
23-06-1995	923	923	923	923	251000	848.38	805.52			56.39
26-06-1995	919	919	919	919	3000	851.78	806.98			54.59
27-06-1995	919	919	914	919	181000	855.36	808.63			54.59
29-06-1995	912	912	912	912	74000	858.8	810.02			51.26
30-06-1995	912	912	905	905	58500	862.2	811.25			48.11
03-07-1995	905	905	867	867	265500	865.02	811.91			35.38
04-07-1995	872	872	857	862	699500	867.94	812.59			34.11
05-07-1995	862	874	862	869	371000	870.72	813.41			37.51
06-07-1995	869	902	869	900	245500	874.2	814.54			49.86
07-07-1995	905	942	905	942	324500	878.16	816.14			61.08
10-07-1995	942	947	923	933	399000	882.02	817.56			58.08
11-07-1995	923	923	914	914	135000	885.42	818.79			52.25
12-07-1995	914	914	905	914	297500	888.9	819.64			52.25
13-07-1995	923	923	923	923	126500	892.48	820.44			54.75
14-07-1995	919	919	909	914	341500	895.88	821.48			51.83
17-07-1995	923	928	923	928	100000	899.36	822.7			55.78
18-07-1995	916	916	916	916	7000	902.42	823.87			51.85
19-07-1995	916	919	916	919	24000	905.44	825.22			52.75
20-07-1995	916	933	916	933	64500	908.64	826.73			56.79
21-07-1995	933	942	933	942	257000	911.66	828.24			59.20
24-07-1995	940	942	940	940	83500	914.16	829.75			58.42
25-07-1995	935	938	935	938	69000	915.86	831.22			57.60
26-07-1995	938	938	935	935	70000	917.12	832.51			56.33
27-07-1995	935	940	933	940	46500	918.58	833.76			57.99
28-07-1995	940	940	940	940	100000	919.66	835.01			57.99
31-07-1995	940	942	940	942	69000	921.02	836.26			58.73
01-08-1995	942	942	942	942	3000	923.04	838.21			58.73
02-08-1995	940	940	935	938	73000	924.98	839.82			56.45
03-08-1995	938	938	933	933	36000	926.58	841.38			53.64
04-08-1995	938	942	938	938	461000	927.62	843.22			56.00
07-08-1995	938	949	938	947	141000	928.1	845.06			59.94
08-08-1995	947	961	945	952	420500	928.34	847.04			61.98
10-08-1995	952	952	940	940	355500	928.48	849.18			54.77
11-08-1995	940	940	940	940	27000	928.96	851.56			54.77
14-08-1995	933	933	921	921	317000	928.82	853.61			45.14
15-08-1995	921	921	916	919	238500	928.44	855.54			44.26
16-08-1995	919	919	912	914	137000	927.12	857.45			42.05
18-08-1995	909	914	905	905	107500	926	859.43	833.927		38.33
21-08-1995	895	895	895	895	61000	924.72	861.31	834.46		34.67
23-08-1995	905	916	905	914	56000	924.16	863.38	835.06		45.36
24-08-1995	914	921	914	921	135500	923.64	865.52	835.627		48.69
25-08-1995	921	923	914	914	141500	923.36	867.64	836.193		45.69
28-08-1995	909	909	905	905	12000	922.86	869.62	836.76		42.10
29-08-1995	909	909	905	905	320000	922.3	871.53	837.52		42.10
30-08-1995	909	919	909	919	64000	922.02	873.61	838.527		49.29
31-08-1995	914	914	912	914	54500	921.64	875.49	839.453		47.04
01-09-1995	909	923	909	923	22500	921.4	877.54	840.427		51.34
05-09-1995	919	919	907	907	298000	920.88	879.38	841.32		44.43
06-09-1995	914	923	914	923	245000	920.88	881.28	842.213		51.47
07-09-1995	926	926	923	923	169500	920.82	883	843.073		51.47
08-09-1995	919	923	919	923	6000	920.82	884.6	843.953		51.47
11-09-1995	919	919	919	919	15500	920.82	886.3	844.927		49.51
12-09-1995	919	921	919	921	116000	920.86	888.11	846.04		50.52
13-09-1995	921	923	919	921	289000	921.04	889.92	847.027		50.52
14-09-1995	921	952	921	942	751500	921.78	891.99	848.093		60.24
15-09-1995	952	989	952	982	877500	924.08	894.55	849.3		71.65
18-09-1995	980	980	975	975	76500	926.34	897.14	850.507		67.97
19-09-1995	968	971	966	971	47000	928.38	899.55	851.733		65.89
20-09-1995	989	989	971	975	17500	929.88	902.04	852.987		66.98
21-09-1995	975	985	975	985	314000	930.74	904.45	854.34		69.59
22-09-1995	985	989	982	989	320500	931.86	906.94	855.66		70.60
25-09-1995	989	1013	989	1013	10000	933.84	909.63	857.14		75.76
26-09-1995	1022	1036	1022	1036	252000	936.28	912.59	858.52		79.48
27-09-1995	1036	1036	1013	1018	59000	938.18	915.33	859.687		70.38
28-09-1995	1018	1032	1013	1032	148500	940.54	918.21	861.167		72.97
29-09-1995	1027	1029	1018	1029	98500	942.56	920.96	862.653		71.53
02-10-1995	1032	1032	1029	1029	42000	944.82	923.62	864.187		71.53
03-10-1995	1022	1022	1018	1018	66500	946.8	926.12	865.747		65.97
04-10-1995	1020	1025	1020	1025	103500	948.64	928.64	867.367		67.69
05-10-1995	1029	1029	1027	1027	27000	950.34	931	868.94		68.19
06-10-1995	1027	1036	1027	1036	99500	952.26	933.21	870.587		70.38
09-10-1995	1036	1036	1036	1036	60000	954.22	935.04	872.22		70.38
10-10-1995	1036	1036	1025	1027	209000	956.06	936.59	873.693		65.16
11-10-1995	1018	1022	1018	1018	116500	957.62	938.1	875.047		60.35
12-10-1995	1018	1027	1018	1027	66500	959.36	939.51	876.46		63.27
13-10-1995	1027	1027	1022	1027	355500	961.06	941.04	877.86		63.27
16-10-1995	1027	1027	1022	1022	954000	962.66	942.85	879.693		60.40
17-10-1995	1013	1013	1011	1013	519000	964.16	944.57	881.267		55.52
18-10-1995	1013	1013	1013	1013	85000	965.76	946.17	882.84		55.52
19-10-1995	1013	1013	1013	1013	389000	967.26	947.44	884.567		55.52
20-10-1995	1015	1015	1013	1013	497500	968.58	948.34	886.233		55.52
23-10-1995	1013	1013	1013	1013	111500	969.8	949.07	887.96		55.52
24-10-1995	1013	1013	1011	1011	269500	971.22	949.85	889.86		54.11
25-10-1995	1011	1011	1008	1008	22500	972.58	950.77	891.9		51.98
26-10-1995	1008	1008	999	999	342500	974.14	951.48	893.787		46.12
27-10-1995	999	999	994	996	593500	975.68	952.06	895.587		44.32
30-10-1995	994	994	980	980	111000	977	952.06	897.3		36.22
31-10-1995	980	989	980	989	412500	978.68	952.34	899.18	870.115	42.58
01-11-1995	989	989	989	989	19000	980.56	952.64	901.06	870.985	42.58
02-11-1995	989	989	980	989	411000	982.06	953.11	902.94	871.81	42.58
03-11-1995	989	994	989	989	157000	983.42	953.53	904.82	872.575	42.58
06-11-1995	989	992	989	989	66000	984.92	954.14	906.733	873.375	42.58
07-11-1995	989	989	989	989	7500	986.6	954.73	908.613	874.22	42.58
08-11-1995	989	999	989	989	182000	988.28	955.29	910.447	875.21	42.58
09-11-1995	989	989	980	987	586000	989.64	955.83	912.287	876.305	41.05
10-11-1995	980	980	942	980	333000	990.96	956.3	913.98	877.33	36.16
13-11-1995	942	942	942	942	305500	991.34	956.37	915.473	878.155	21.32
14-11-1995	942	942	935	942	238500	992.04	956.46	916.933	879	21.32
15-11-1995	923	923	909	923	266000	992.04	956.46	918.2	879.67	17.22
16-11-1995	923	923	919	923	35500	992.04	956.43	919.347	880.315	17.22
17-11-1995	923	923	905	905	155000	991.68	956.25	920.293	880.885	14.22
20-11-1995	905	905	867	867	309500	990.64	955.73	921.08	881.355	10.18
21-11-1995	857	867	857	862	53000	989.46	955.16	921.893	881.895	9.79
22-11-1995	867	872	867	872	31000	988.48	954.76	922.773	882.39	16.72
23-11-1995	876	909	876	905	193000	987.74	954.76	923.907	883.005	34.60
24-11-1995	905	905	902	902	42000	986.14	955.11	925.08	883.51	33.89
27-11-1995	897	905	897	905	97500	984.74	955.54	926.34	884.065	35.32
28-11-1995	905	909	905	907	302500	983.46	955.92	927.52	884.665	36.31
29-11-1995	914	919	914	919	146500	982.34	956.11	928.807	885.325	42.05
30-11-1995	923	942	923	942	147000	981.48	956.11	930.127	886.125	51.14
01-12-1995	942	945	938	942	217500	980.54	956.2	931.473	886.88	51.14
04-12-1995	956	971	956	971	43000	979.7	956.77	932.987	887.78	60.25
05-12-1995	980	1008	942	942	276000	977.82	957.05	934.333	888.345	50.17
06-12-1995	952	952	938	938	245000	976.22	957.2	935.627	888.82	48.96
07-12-1995	940	940	938	938	90000	974.34	957.44	936.92	889.46	48.96
08-12-1995	942	952	923	938	642500	972.52	957.54	938.147	890.12	48.96
11-12-1995	933	933	919	923	469000	970.4	957.61	939.213	890.74	43.96
12-12-1995	923	933	919	919	245000	968.42	957.61	940.22	891.415	42.71
13-12-1995	914	919	914	919	220000	966.3	957.47	941.193	892.1	42.71
14-12-1995	919	921	919	919	468000	964.14	957.24	942.047	892.74	42.71
15-12-1995	919	919	916	916	143500	961.74	957	942.72	893.375	41.60
19-12-1995	923	938	923	938	19500	959.78	957	943.287	894.11	51.54
21-12-1995	959	1018	959	1018	103500	959.6	957.83	944.26	895.17	70.92
22-12-1995	1022	1055	1022	1034	333000	959.92	958.77	945.373	896.265	73.22
26-12-1995	1018	1036	1018	1036	38000	960.1	959.73	946.373	897.37	73.51
27-12-1995	1034	1034	1034	1034	19000	960.24	960.65	947.44	898.455	72.68
28-12-1995	1027	1036	1025	1036	101000	960.52	961.59	948.74	899.9	73.01
02-01-1996	1027	1036	1027	1036	55000	960.98	962.57	950.04	901.195	73.01
03-01-1996	1034	1034	1027	1027	45000	961.26	963.51	951.2	902.445	68.72
04-01-1996	1036	1041	1027	1036	610000	961.72	964.49	952.2	903.855	70.58
05-01-1996	1032	1069	1032	1069	681000	962.84	965.71	953.173	905.385	76.18
08-01-1996	1055	1055	1036	1036	150000	963.3	966.55	953.813	906.795	63.22
09-01-1996	1046	1065	1046	1055	428500	964.18	967.7	954.627	908.44	66.73
10-01-1996	1058	1065	1058	1065	541500	965.32	968.95	955.62	910.255	68.44
11-01-1996	1074	1093	1074	1093	317500	967.2	970.67	956.72	912.14	72.67
12-01-1996	1131	1175	1131	1173	647500	970.74	973.21	958.287	914.375	80.64
15-01-1996	1178	1201	1178	1197	341000	975.08	976.04	959.733	916.745	82.31
16-01-1996	1168	1168	1150	1159	323500	978.48	978.58	961.053	919.005	71.77
17-01-1996	1159	1159	1135	1135	202500	981.4	980.98	962.227	921.145	66.01
18-01-1996	1150	1150	1140	1145	271000	984.52	983.29	963.58	923.335	67.19
19-01-1996	1150	1150	1135	1135	445500	987.44	985.43	964.833	925.475	64.77
22-01-1996	1159	1187	1159	1173	370500	991.12	988.02	966.467	927.83	69.30
23-01-1996	1173	1183	1173	1178	354500	994.9	990.75	968.12	930.185	69.85
24-01-1996	1173	1173	1135	1135	70500	997.82	993.05	969.467	932.29	59.92
25-01-1996	1135	1140	1131	1135	374500	1000.78	995.21	970.813	934.41	59.92
26-01-1996	1121	1121	1112	1117	125500	1003.52	997.24	972.04	936.365	56.05
29-01-1996	1121	1131	1121	1128	80000	1007.24	999.29	973.327	938.415	57.85
30-01-1996	1128	1128	1117	1119	140000	1010.78	1001.41	974.567	940.395	55.84
31-01-1996	1121	1150	1121	1131	436500	1014.94	1003.49	975.953	942.385	57.93
01-02-1996	1131	1131	1074	1088	617500	1018.24	1005.14	977.033	944.07	48.97
02-02-1996	1093	1093	1084	1086	530000	1021.86	1006.77	978.12	945.685	48.60
05-02-1996	1088	1088	1055	1055	459000	1025.62	1008.13	979.027	947.215	43.07
06-02-1996	1055	1074	1055	1065	431000	1029.68	1009.57	980	948.84	45.23
07-02-1996	1084	1084	1072	1074	310500	1033.72	1011.1	981.08	950.51	47.18
08-02-1996	1074	1091	1074	1084	340500	1037.3	1012.52	982.273	952.255	49.33
09-02-1996	1100	1109	1093	1105	379500	1041.36	1013.75	983.86	954.15	53.61
12-02-1996	1102	1102	1093	1100	555500	1045.26	1015	985.447	956.07	52.48
13-02-1996	1107	1121	1107	1121	257000	1049.54	1016.5	987.127	958.025	56.63
14-02-1996	1131	1147	1131	1145	783000	1054.06	1018.2	988.76	960.12	60.85
15-02-1996	1140	1140	1112	1112	73000	1057.46	1019.47	989.893	961.96	53.19
16-02-1996	1131	1131	1107	1107	945000	1060.76	1020.65	991.053	963.795	52.12
26-02-1996	1105	1109	1105	1107	589000	1063.48	1021.59	992.34	965.61	52.12
27-02-1996	1107	1128	1107	1126	660000	1067.16	1022.49	993.753	967.54	56.02
28-02-1996	1121	1126	1119	1126	883500	1070.92	1023.57	995.107	969.45	56.02
29-02-1996	1121	1131	1121	1121	391500	1074.58	1024.46	996.487	971.335	54.66
01-03-1996	1121	1128	1121	1128	391000	1078.38	1025.45	997.82	973.205	56.26
04-03-1996	1131	1150	1131	1131	317500	1082.54	1026.47	999.253	975.045	56.96
05-03-1996	1131	1133	1131	1131	913000	1086.78	1027.6	1000.667	976.86	56.96
06-03-1996	1135	1135	1131	1133	215500	1091.06	1028.68	1002	978.66	57.49
07-03-1996	1133	1133	1131	1131	503500	1095.3	1029.72	1003.26	980.36	56.74
08-03-1996	1112	1112	1084	1093	644500	1098.84	1030.29	1004.28	981.75	44.82
11-03-1996	999	1034	989	1027	583000	1100.62	1030.2	1004.873	982.62	32.17
12-03-1996	1046	1072	1046	1065	948500	1101.56	1030.58	1005.74	983.585	42.27
13-03-1996	1060	1060	1046	1053	225000	1101.94	1030.93	1006.493	984.515	40.23
14-03-1996	1055	1060	1055	1058	385000	1102.38	1031.24	1007.28	985.375	41.50
15-03-1996	1062	1067	1062	1065	635000	1103	1031.62	1008.1	986.33	43.31
18-03-1996	1065	1065	1060	1065	593500	1103.58	1032.05	1008.92	987.45	43.31
19-03-1996	1065	1093	1065	1093	541000	1104.72	1032.85	1009.953	988.71	50.42
20-03-1996	1093	1093	1062	1084	959500	1105.86	1033.56	1010.96	989.865	48.32
22-03-1996	1074	1074	1062	1062	149500	1106.38	1034.05	1011.787	990.745	43.55
25-03-1996	1055	1065	1046	1053	351500	1106.06	1034.45	1012.493	991.395	41.74
26-03-1996	1036	1046	1027	1027	266000	1105.88	1034.59	1012.993	991.83	36.94
27-03-1996	1027	1029	1027	1029	244000	1105.36	1034.77	1013.587	992.31	37.54
28-03-1996	1027	1029	1022	1029	349000	1104.64	1034.98	1014.18	992.875	37.54
01-04-1996	1029	1029	1022	1022	115000	1103.22	1035.21	1014.853	993.345	36.15
02-04-1996	1022	1027	1022	1027	112500	1100.3	1035.52	1015.573	993.79	37.91
03-04-1996	1025	1025	1013	1013	238000	1096.62	1035.85	1016.233	993.955	35.01
04-04-1996	1008	1008	994	994	219500	1093.32	1035.9	1016.827	994.12	31.48
08-04-1996	989	994	971	975	79000	1090.12	1035.76	1017.36	994.2	28.39
09-04-1996	971	975	961	975	315000	1086.72	1035.62	1017.767	994.365	28.39
10-04-1996	980	980	971	973	260000	1083.48	1035.46	1018.113	994.495	28.06
11-04-1996	952	952	942	947	464500	1078.96	1035.04	1018.333	994.59	24.08
12-04-1996	942	952	942	949	115500	1074.38	1034.64	1018.627	994.685	24.96
15-04-1996	956	959	942	945	303500	1070.58	1034.2	1018.893	994.745	24.35
16-04-1996	945	1003	945	1003	419000	1067.94	1034.36	1019.453	995.095	45.23
17-04-1996	999	999	952	961	1264000	1064.82	1034.17	1019.767	995.235	37.22
18-04-1996	961	961	956	959	141000	1061.44	1034.34	1020.007	995.355	36.88
19-04-1996	959	978	959	973	240000	1058.52	1034.65	1020.447	995.555	40.90
22-04-1996	980	1011	980	1006	547000	1056.02	1035.48	1021	995.97	49.11
23-04-1996	1008	1046	1008	1036	726000	1054.98	1036.61	1021.753	996.52	55.20
24-04-1996	1039	1039	1029	1036	139000	1053.98	1037.92	1022.507	997.085	55.20
25-04-1996	1008	1029	999	1029	44500	1053.46	1039.54	1023.24	997.635	53.47
26-04-1996	1029	1029	1022	1029	53000	1052.74	1041.21	1023.96	998.185	53.47
30-04-1996	1008	1015	999	1011	206500	1051.48	1042.6	1024.56	998.68	48.89
01-05-1996	1013	1013	1013	1013	2000	1050.06	1043.68	1025.033	999.22	49.41
02-05-1996	1013	1029	1013	1013	350000	1048.22	1044.79	1025.24	999.95	49.41
03-05-1996	975	982	975	982	157500	1045.86	1045.56	1025.287	1000.55	41.79
06-05-1996	971	985	966	985	178500	1043.14	1046.34	1025.38	1001.13	42.71
07-05-1996	985	1001	985	999	204000	1040.22	1047.14	1025.54	1001.625	46.93
08-05-1996	980	985	980	985	327000	1037.68	1047.57	1025.54	1001.84	43.48
09-05-1996	994	1013	994	1003	873000	1035.6	1048.18	1025.633	1002.19	48.70
10-05-1996	999	1003	999	999	322000	1033.44	1048.46	1025.54	1002.615	47.65
13-05-1996	1018	1018	1015	1018	41000	1031.28	1049.22	1025.42	1003.135	52.86
14-05-1996	1018	1027	1018	1022	134000	1029.2	1050.06	1025.447	1003.63	53.90
15-05-1996	1022	1022	999	999	291500	1026.76	1050.67	1025.227	1004.055	47.42
17-05-1996	999	999	996	999	111500	1024.18	1051.28	1025.027	1004.41	47.42
20-05-1996	999	999	996	996	17500	1021.48	1052.01	1024.807	1004.81	46.57
21-05-1996	989	989	978	980	114000	1018.46	1052.62	1024.553	1005.115	42.24
22-05-1996	980	980	980	980	183000	1015.4	1053.23	1024.253	1005.35	42.24
23-05-1996	980	1003	980	1003	499500	1012.84	1054.07	1024.093	1005.655	50.00
24-05-1996	999	1015	999	1013	423000	1011.24	1055.04	1023.94	1006.02	52.95
27-05-1996	1013	1013	999	999	98000	1010.68	1055.65	1023.693	1006.325	48.62
28-05-1996	989	989	987	987	77000	1009.12	1055.34	1023.427	1006.585	45.20
29-05-1996	987	987	975	980	128000	1007.66	1054.8	1023.173	1006.785	43.29
30-05-1996	975	975	952	956	308000	1005.62	1054	1022.7	1006.865	37.44
31-05-1996	971	996	971	996	296500	1004.24	1053.62	1022.493	1007.135	49.65
03-06-1996	996	1008	996	1008	311000	1003.1	1053.34	1022.4	1007.465	52.63
04-06-1996	1018	1029	1018	1022	252000	1001.68	1053.2	1022.46	1007.885	55.92
05-06-1996	1008	1018	1008	1018	53500	1000.36	1053.11	1022.493	1008.31	54.75
06-06-1996	1018	1018	1008	1008	31000	999.28	1052.83	1022.46	1008.66	51.84
07-06-1996	1008	1011	1006	1006	135000	998.34	1052.2	1022.413	1008.955	51.25
10-06-1996	1008	1027	1008	1027	5000	998.34	1052.11	1022.507	1009.33	56.79
11-06-1996	1018	1020	1018	1020	76500	998.16	1051.76	1022.567	1009.73	54.56
12-06-1996	1008	1008	999	1003	152500	997.64	1051.14	1022.533	1010.045	49.49
13-06-1996	999	999	989	989	54500	996.98	1050.1	1022.467	1010.385	45.72
14-06-1996	994	1003	989	989	56500	996.22	1048.26	1022.42	1010.735	45.72
17-06-1996	985	987	985	987	113500	995.7	1046.16	1022.467	1011.1	45.15
18-06-1996	971	971	952	966	157500	995.14	1044.23	1022.313	1011.405	39.57
19-06-1996	966	966	952	956	148000	994.76	1042.44	1022.093	1011.71	37.22
20-06-1996	959	959	947	954	154000	994.34	1040.53	1021.86	1011.91	36.74
21-06-1996	952	954	942	954	168000	993.96	1038.72	1021.627	1012.075	36.74
24-06-1996	961	989	961	989	46000	994.8	1036.88	1021.627	1012.45	49.68
25-06-1996	971	971	952	952	54000	994.86	1034.62	1021.38	1012.685	40.30
26-06-1996	961	980	961	971	187000	995.38	1032.98	1021.26	1013.015	45.94
27-06-1996	971	975	966	975	286500	994.82	1031.38	1021.18	1013.295	47.08
28-06-1996	980	992	980	989	267500	995.38	1030.1	1021.24	1013.67	50.96
01-07-1996	989	989	989	989	121000	995.98	1028.71	1021.553	1014	50.96
02-07-1996	985	989	985	989	95500	996.3	1027.41	1021.867	1014.41	50.96
03-07-1996	989	989	989	989	198500	995.96	1025.99	1022.307	1014.74	50.96
04-07-1996	999	999	992	999	77500	995.22	1025.1	1022.813	1015.12	54.19
05-07-1996	989	989	980	980	24000	994.1	1024.04	1023.313	1015.405	47.76
08-07-1996	968	980	961	980	52500	993.12	1023.29	1024.067	1015.71	47.76
09-07-1996	980	980	971	971	52500	991.96	1022.35	1024.793	1015.96	44.83
10-07-1996	971	975	961	961	157500	990.96	1021.22	1025.387	1016.16	41.77
11-07-1996	961	961	952	961	502000	989.92	1019.99	1025.76	1016.255	41.77
12-07-1996	966	966	966	966	2500	988.98	1018.6	1026.187	1016.175	43.99
15-07-1996	961	961	961	961	74000	988.56	1017.21	1026.56	1016.105	42.26
16-07-1996	952	952	942	947	210500	987.8	1015.47	1026.827	1015.985	37.77
17-07-1996	947	968	947	968	277000	987.18	1013.7	1027.153	1015.95	46.88
18-07-1996	952	952	942	942	272500	986.32	1012	1027.153	1015.735	39.23
19-07-1996	952	956	942	942	321500	985.1	1010.35	1027.153	1015.5	39.23
22-07-1996	952	956	942	942	1097500	983.96	1008.7	1026.96	1015.145	39.23
23-07-1996	942	954	942	942	239500	982.44	1006.86	1026.96	1014.675	39.23
24-07-1996	942	942	942	942	38000	980.84	1005.02	1026.987	1014.295	39.23
25-07-1996	942	945	923	945	221500	979.76	1003.26	1027.033	1013.86	40.84
26-07-1996	935	945	935	945	458500	978.68	1001.43	1027.08	1013.44	40.84
29-07-1996	900	905	867	905	479500	976.86	999.17	1026.96	1012.82	28.95
30-07-1996	905	905	895	905	119500	975.36	996.91	1026.867	1012.255	28.95
31-07-1996	914	923	905	909	196000	973.94	994.67	1026.8	1011.675	31.27
01-08-1996	914	928	914	923	774000	972.34	992.59	1026.827	1011.155	38.80
02-08-1996	923	923	912	914	473500	970.36	990.8	1026.813	1010.545	36.07
05-08-1996	928	947	928	942	117500	969.22	989.95	1026.84	1010.075	48.29
06-08-1996	942	942	938	942	534000	968.32	988.72	1026.333	1009.65	48.29
12-08-1996	942	947	942	942	327500	967.56	987.61	1025.72	1009.27	48.29
13-08-1996	938	942	938	942	87500	967.28	986.45	1025.093	1008.845	48.29
16-08-1996	942	942	942	942	2500	966.2	985.22	1024.48	1008.42	48.29
19-08-1996	933	933	928	928	11000	964.6	983.85	1023.76	1007.95	42.42
20-08-1996	933	942	933	942	68000	963	982.34	1023.133	1007.595	49.09
21-08-1996	942	942	942	942	1183500	961.48	980.92	1022.567	1007.24	49.09
22-08-1996	938	938	938	938	317500	960.08	979.68	1021.913	1006.865	47.27
23-08-1996	933	933	928	933	99500	958.62	978.48	1021.007	1006.465	45.03
26-08-1996	933	938	928	933	101500	956.74	977.54	1020.32	1006.065	45.03
28-08-1996	895	923	886	923	53000	954.8	976.48	1019.44	1005.625	40.57
29-08-1996	919	919	905	905	351500	952.84	975.24	1018.373	1005.11	34.04
30-08-1996	900	900	895	895	51500	950.96	973.97	1017.053	1004.59	31.05
02-09-1996	881	881	876	876	329500	948.7	972.46	1015.073	1003.99	26.31
03-09-1996	876	881	876	881	305500	946.58	971.14	1012.967	1003.495	29.36
04-09-1996	886	886	886	886	72500	944.98	970.06	1011.147	1002.98	32.38
05-09-1996	876	876	876	876	20000	943.38	969.07	1009.42	1002.415	29.65
06-09-1996	867	867	862	862	15000	941.54	967.94	1007.533	1001.78	26.31
09-09-1996	857	857	848	848	75000	939.42	966.69	1005.62	1001.075	23.47
10-09-1996	843	843	839	839	40000	936.42	965.61	1003.393	1000.325	21.83
11-09-1996	834	834	824	829	160000	933.96	964.41	1001.067	999.525	20.15
12-09-1996	820	820	820	820	111000	930.94	963.16	998.967	998.68	18.75
13-09-1996	820	820	815	820	179500	927.84	961.33	996.867	997.845	18.75
16-09-1996	829	834	824	824	232000	924.54	959.96	994.913	997.065	21.56
17-09-1996	834	839	829	829	1021000	921.34	958.66	992.92	996.5	25.04
18-09-1996	829	839	829	829	1721000	918.14	957.22	990.987	995.935	25.04
19-09-1996	829	834	829	829	167500	914.94	955.45	988.973	995.465	25.04
20-09-1996	839	839	824	824	422500	911.44	953.33	987.213	994.97	23.73
23-09-1996	834	834	829	829	440500	908.42	951.26	985.5	994.59	27.82
24-09-1996	829	834	829	829	277500	905.4	949.26	983.993	994.4	27.82
25-09-1996	843	848	834	834	356000	902.66	947.31	982.453	994.26	32.04
26-09-1996	834	848	834	843	2284500	900.3	945.63	980.913	994.115	38.96
27-09-1996	862	914	862	914	1649500	899.36	944.64	979.78	994.16	67.28
30-09-1996	923	938	923	933	921000	898.7	943.84	978.633	994.315	71.14
01-10-1996	928	933	923	933	803000	898.14	943.35	977.52	994.455	71.14
02-10-1996	928	952	928	942	1617500	898.04	942.92	976.327	994.63	72.90
03-10-1996	947	999	947	975	2462000	898.18	942.68	975.193	994.91	78.15
04-10-1996	971	971	942	947	398500	898.28	942.3	974.093	994.935	66.39
07-10-1996	947	961	942	942	1546000	898.28	941.69	972.993	994.935	64.53
08-10-1996	942	942	933	938	52500	898.2	941.08	971.867	994.77	63.00
09-10-1996	923	923	914	923	477000	897.82	940.13	970.513	994.675	57.51
10-10-1996	923	923	914	923	258500	897.44	939.14	969.16	994.6	57.51
11-10-1996	938	938	933	933	126500	897.2	938.48	967.907	994.575	60.19
14-10-1996	933	933	928	933	37500	896.96	937.82	966.607	994.55	60.19
15-10-1996	933	952	933	942	106000	897.7	937.28	965.347	994.645	62.65
16-10-1996	961	971	938	938	225500	898.36	936.86	964.06	994.74	60.85
17-10-1996	933	933	928	928	32500	898.74	936.34	962.693	994.785	56.48
18-10-1996	928	928	923	923	92000	898.74	935.54	961.307	994.805	54.38
21-10-1996	928	928	919	923	161500	898.92	934.64	960.173	994.84	54.38
22-10-1996	919	923	905	905	206000	898.18	933.7	959.36	994.675	47.06
23-10-1996	914	914	900	905	66500	897.44	932.88	958.293	994.11	47.06
24-10-1996	895	933	895	933	328000	897.26	932.41	957.493	993.605	57.40
25-10-1996	914	933	914	933	522000	897.08	932.18	956.66	993.09	57.40
28-10-1996	919	923	909	923	432500	896.7	931.45	955.713	992.535	53.11
29-10-1996	923	928	923	928	675500	896.7	930.65	954.8	991.995	54.92
30-10-1996	928	928	923	928	226000	896.42	929.71	953.7	991.455	54.92
31-10-1996	923	923	919	923	116500	896.04	928.76	952.627	990.935	52.56
01-11-1996	919	923	919	923	102000	895.74	927.91	951.7	990.37	52.56
04-11-1996	923	923	923	923	200000	895.54	927.08	950.833	989.64	52.56
05-11-1996	928	933	928	928	383500	895.44	926.09	950.173	989.1	54.98
06-11-1996	928	928	923	923	166000	895.44	925.12	949.467	988.44	52.12
07-11-1996	928	928	923	923	257000	895.8	924.32	948.76	987.73	52.12
08-11-1996	919	928	914	928	625500	896.46	923.71	948.133	986.905	54.84
11-11-1996	933	938	933	938	269500	897.7	923.2	947.54	985.73	59.77
12-11-1996	938	938	895	914	1213500	898.36	922.47	946.88	984.315	46.62
13-11-1996	914	919	909	919	564000	899.02	922	946.38	983.115	49.13
14-11-1996	919	919	914	914	245000	899.78	921.58	945.973	982.01	46.76
15-11-1996	914	923	914	923	668500	901	921.27	945.627	980.9	51.31
18-11-1996	919	919	914	914	215000	902.32	920.87	945.233	979.795	46.99
19-11-1996	923	923	914	919	851000	903.92	920.17	945.047	978.525	49.53
20-11-1996	919	919	914	919	902000	905.72	919.84	944.847	977.23	49.53
21-11-1996	914	914	909	914	817000	907.6	919.27	944.64	976.125	46.92
22-11-1996	909	914	905	909	1082000	909.38	918.61	944.013	974.995	44.40
25-11-1996	914	942	914	942	287000	911.74	918.14	943.887	974.12	59.77
26-11-1996	952	999	942	956	3500500	914.28	917.81	943.867	973.26	64.28
27-11-1996	961	966	952	956	1122500	916.82	917.48	943.753	972.445	64.28
28-11-1996	956	956	933	933	1069000	918.9	916.92	943.267	971.455	52.96
29-11-1996	923	928	909	923	605000	920.88	916.16	942.513	970.63	48.93
02-12-1996	956	980	933	952	713000	923.34	915.88	941.953	969.96	58.74
03-12-1996	961	961	928	928	334500	925.32	915.36	941.28	969.325	50.15
04-12-1996	928	928	900	914	742000	926.92	914.79	940.513	968.57	45.94
05-12-1996	905	905	876	876	749500	927.58	913.94	939.613	967.58	36.87
06-12-1996	867	867	853	857	1200500	926.44	912.9	938.573	966.445	33.33
09-12-1996	857	905	853	905	458000	925.88	912.29	937.853	965.445	47.14
10-12-1996	905	914	890	895	593000	925.12	911.63	937.273	964.42	45.05
11-12-1996	886	895	886	886	320000	924	911.02	936.613	963.245	43.19
12-12-1996	876	876	857	857	132000	921.64	909.91	935.667	961.805	37.78
13-12-1996	848	862	848	862	527500	919.94	909.11	934.847	960.555	39.19
16-12-1996	857	862	857	857	253000	918.24	908.26	933.873	959.305	38.26
17-12-1996	853	853	848	848	22500	916.44	907.32	932.867	958.01	36.56
18-12-1996	848	848	829	829	286500	914.56	906.19	931.607	956.525	33.22
19-12-1996	839	867	839	867	242500	913.44	905.44	930.573	955.23	44.21
20-12-1996	867	867	862	862	164000	912.02	904.61	929.66	953.935	43.20
23-12-1996	867	867	857	857	245000	910.5	903.73	928.713	952.58	42.17
24-12-1996	857	886	857	886	249500	909.38	903.54	927.98	951.355	49.69
26-12-1996	876	876	867	876	178000	908.14	903.25	927.287	950.08	47.40
27-12-1996	895	895	876	886	45500	907.3	903.02	926.66	948.845	49.89
02-01-1997	867	876	867	876	355000	906.36	902.55	925.813	947.57	47.47
03-01-1997	876	890	876	890	479500	905.7	902.31	924.993	946.555	51.05
06-01-1997	905	923	905	914	1350500	905.88	902.03	924.427	945.99	56.52
07-01-1997	905	928	895	923	1087500	906.24	901.84	924	945.28	58.39
08-01-1997	928	938	919	923	1081000	906.04	901.65	923.62	944.63	58.39
09-01-1997	919	923	909	919	485500	905.76	901.42	923.373	943.935	57.12
10-01-1997	923	923	914	919	294000	905.68	901.19	922.86	943.205	57.12
13-01-1997	914	914	914	914	751000	905.4	901.05	922.233	942.45	55.37
14-01-1997	905	914	905	914	149500	905.12	900.77	921.513	941.555	55.37
15-01-1997	909	909	905	905	71000	904.76	900.4	920.76	940.66	52.05
16-01-1997	905	909	905	905	101500	904.4	900.07	920.073	939.875	52.05
17-01-1997	909	923	909	919	994500	904.32	899.93	919.493	939.205	56.74
20-01-1997	914	923	914	919	382000	904.14	899.79	918.773	938.665	56.74
21-01-1997	914	914	900	905	824500	903.78	899.61	918.007	938.045	50.96
22-01-1997	923	933	923	928	558500	903.88	899.84	917.507	937.54	58.44
23-01-1997	928	980	928	971	1950500	904.74	900.6	917.387	937.285	68.21
24-01-1997	966	971	956	961	1605500	905.2	901.45	917.2	936.955	64.42
27-01-1997	966	980	933	933	429000	905.58	901.97	916.84	936.555	55.17
28-01-1997	942	961	942	956	348500	906.32	902.67	916.773	936.365	60.22
29-01-1997	966	1008	966	1008	1030500	908.2	903.99	917.12	936.53	68.79
30-01-1997	1013	1046	1003	1008	1537500	909.9	905.45	917.48	936.695	68.79
31-01-1997	1008	1008	989	989	1239500	911.4	906.86	917.713	936.775	63.04
03-02-1997	989	989	971	975	1389000	912.52	908.22	917.62	936.915	59.11
04-02-1997	980	985	971	980	1190500	913.74	909.73	917.807	937.07	60.07
05-02-1997	989	1003	989	999	575500	915.44	911.52	917.993	937.34	63.55
06-02-1997	1018	1027	1008	1008	1084500	917.42	913.4	918.213	937.365	65.11
12-02-1997	1008	1008	994	994	931000	918.46	915.1	918.247	937.53	60.77
13-02-1997	999	1018	999	1008	2393000	919.5	916.89	918.373	937.775	63.40
14-02-1997	1018	1041	1018	1041	1930500	921.2	919.01	918.72	938.115	68.71
17-02-1997	1046	1046	1032	1032	177500	923.18	921.04	919.007	938.245	65.90
19-02-1997	1027	1027	999	1008	833500	924.88	922.88	919.067	938.105	58.97
20-02-1997	1013	1022	1013	1013	187500	926.1	924.72	919.287	937.99	59.92
21-02-1997	1008	1008	999	999	353500	927.52	926.42	919.413	937.84	56.02
24-02-1997	980	980	961	966	92000	928.56	927.74	919.38	937.525	48.09
25-02-1997	966	966	961	961	244000	930.26	928.92	919.38	937.275	47.00
26-02-1997	956	1008	956	1008	805000	933.28	929.86	919.693	937.25	56.87
27-02-1997	999	1008	999	1008	609500	935.34	930.61	919.973	937.225	56.87
28-02-1997	999	1008	994	1008	336500	937.6	931.36	920.287	937.355	56.87
03-03-1997	1008	1008	975	985	570000	939.58	931.79	920.54	937.355	51.06
04-03-1997	961	975	956	975	1600000	941.94	931.79	920.587	937.235	48.73
05-03-1997	966	980	956	980	2045000	944.3	932.12	920.84	937.21	49.96
06-03-1997	980	980	971	975	686500	946.66	932.45	921.06	937.07	48.70
07-03-1997	980	999	980	999	893500	949.68	933.06	921.44	937.07	54.61
10-03-1997	1008	1051	1008	1018	3474000	953.46	934.01	921.947	937.07	58.67
11-03-1997	1018	1069	1018	1055	2883000	957.22	935.33	922.7	937.235	65.19
12-03-1997	1074	1093	1065	1088	4205500	961.74	936.88	923.653	937.68	69.78
13-03-1997	1131	1150	1079	1088	3922500	966.36	938.43	924.607	938.125	69.78
14-03-1997	1084	1084	1032	1055	991500	969.74	939.56	925.607	938.42	60.53
17-03-1997	1046	1055	1036	1055	396000	973.32	940.73	926.607	938.795	60.53
18-03-1997	1051	1051	1008	1018	1565500	975.96	941.63	927.333	938.985	51.64
19-03-1997	1018	1018	999	1003	705000	978.5	942.43	927.867	938.985	48.52
20-03-1997	1008	1036	1008	1018	2819000	981.06	943.38	928.56	939.01	51.66
21-03-1997	1018	1018	994	999	449000	982.76	944.32	928.94	939.01	47.69
24-03-1997	999	1008	999	999	114500	984.28	945.26	929.32	939.07	47.69
25-03-1997	994	1013	994	1008	394000	985.98	946.01	929.76	939.21	49.81
26-03-1997	999	1008	989	989	432500	987.38	946.57	930.073	939.375	45.61
27-03-1997	980	999	980	999	171500	988.98	947.33	930.453	939.39	48.09
01-04-1997	971	980	971	980	92500	990.3	947.85	930.8	939.25	43.99
02-04-1997	975	975	956	961	205000	991.24	948.18	930.927	938.945	40.29
03-04-1997	947	952	942	952	681500	992.18	948.47	930.993	938.615	38.63
04-04-1997	947	952	942	947	463500	993.02	948.71	931.053	938.31	37.70
07-04-1997	942	956	938	952	799500	993.68	949	931.18	938.04	39.27
08-04-1997	950	1040	950	960	49500	994.5	949.32	931.36	937.705	41.80
10-04-1997	960	970	960	970	33500	995.8	949.79	931.673	937.455	44.89
11-04-1997	970	1000	970	1000	404500	997.24	950.56	932.307	937.44	52.96
14-04-1997	1000	1005	1000	1000	52000	997.82	951.28	933.007	937.495	52.96
16-04-1997	960	960	940	960	213500	997.8	951.5	933.567	937.35	43.18
17-04-1997	960	980	960	980	316000	998.74	952.16	934.227	937.315	48.32
21-04-1997	995	995	965	970	164000	999.02	952.67	934.787	937.335	46.08
22-04-1997	970	970	965	970	310000	998.26	953.23	935.413	937.405	46.08
23-04-1997	960	975	960	970	471500	997.5	953.7	936.133	937.485	46.08
24-04-1997	970	985	970	985	599500	997.42	954.41	937.047	937.64	50.39
25-04-1997	985	985	980	985	133000	997.62	955.07	938.02	937.62	50.39
28-04-1997	980	1000	980	1000	216000	998.02	955.88	939.16	937.86	54.61
29-04-1997	990	1010	990	1005	887500	998.14	956.79	940.393	938.03	55.95
30-04-1997	1010	1010	995	1005	231500	998.08	957.75	941.627	938.18	55.95
01-05-1997	1000	1045	1000	1035	2517000	998.9	958.68	943.033	938.41	63.47
02-05-1997	1030	1030	1020	1025	88500	999.24	959.37	944.34	938.59	59.81
05-05-1997	1025	1035	1025	1035	354000	999.12	960.16	945.713	938.82	62.16
06-05-1997	1035	1040	1030	1040	634000	999.28	961.23	947.12	939.075	63.32
07-05-1997	1020	1025	1020	1025	35500	999.62	962.25	948.46	939.205	57.63
09-05-1997	1020	1020	990	995	257500	999.26	962.68	949.567	939.28	48.28
12-05-1997	990	1005	990	1000	224000	999.28	963.4	950.707	939.38	49.74
13-05-1997	1000	1010	1000	1010	52500	1000.16	964.36	951.88	939.575	52.63
14-05-1997	990	1000	990	1000	111000	1000.94	965.6	952.927	939.77	49.56
15-05-1997	990	1000	990	1000	229500	1000.78	967.03	953.5	939.965	49.56
16-05-1997	1000	1010	1000	1010	397500	1000.82	968.08	954.013	940.185	52.76
19-05-1997	1005	1010	1000	1010	409500	1000.86	969.23	954.527	940.43	52.76
20-05-1997	1005	1005	1000	1000	466500	1001.16	970.37	954.913	940.695	49.15
21-05-1997	1000	1000	1000	1000	393500	1001.66	971.8	955.08	940.855	49.15
23-05-1997	1000	1010	1000	1010	685000	1002.26	973.28	955.5	941.195	52.88
26-05-1997	1010	1020	1010	1020	422500	1003.16	974.91	956.02	941.585	56.34
27-05-1997	1020	1020	1010	1010	469000	1003.38	976.53	956.5	941.925	52.22
28-05-1997	1015	1020	1010	1015	238500	1003.32	978.39	957.113	942.29	54.03
29-05-1997	1020	1080	1020	1070	1748000	1003.62	980.42	958.093	942.93	68.27
30-05-1997	1080	1120	1080	1095	1784000	1003.76	982.75	959.173	943.68	72.45
02-06-1997	1100	1105	1100	1100	1811500	1004	985.18	960.287	944.455	73.21
03-06-1997	1095	1100	1080	1100	1744500	1004.9	987.32	961.34	945.43	73.21
04-06-1997	1110	1125	1105	1105	1077500	1005.9	989.61	962.453	946.43	74.04
05-06-1997	1095	1095	1090	1090	642000	1007.34	991.65	963.533	947.335	67.30
06-06-1997	1095	1105	1085	1090	894000	1009.08	993.79	964.647	948.17	67.30
09-06-1997	1095	1095	1085	1095	631500	1010.62	995.84	965.793	949.075	68.41
10-06-1997	1090	1095	1085	1095	559500	1012.54	997.65	967.06	949.84	68.41
11-06-1997	1090	1090	1085	1085	548000	1014.26	999.27	968.26	950.555	63.41
12-06-1997	1085	1090	1085	1085	1761000	1015.8	1000.89	969.273	951.27	63.41
13-06-1997	1090	1100	1090	1100	606000	1018.02	1002.7	970.387	952.06	67.54
16-06-1997	1130	1130	1105	1110	323000	1020.24	1004.61	971.633	952.9	69.97
17-06-1997	1110	1110	1095	1095	397000	1022.54	1006.42	972.747	953.735	62.42
18-06-1997	1100	1100	1080	1095	541000	1025.22	1008.23	973.86	954.5	62.42
19-06-1997	1095	1105	1095	1105	602500	1028.28	1010.23	975.073	955.315	65.31
20-06-1997	1115	1145	1115	1135	1274000	1032.04	1012.53	976.487	956.3	72.23
23-06-1997	1140	1170	1140	1160	785000	1036.2	1014.94	978.067	957.435	76.44
24-06-1997	1160	1180	1160	1170	1241000	1040.4	1017.45	979.68	958.62	77.89
25-06-1997	1160	1160	1155	1160	181500	1044.2	1020	981.26	959.805	73.06
26-06-1997	1145	1145	1125	1125	330000	1046.7	1021.97	982.607	960.905	59.22
27-06-1997	1120	1120	1115	1115	462000	1049	1023.41	983.853	962.005	55.96
30-06-1997	1105	1120	1095	1120	827000	1052.2	1025	985.067	963.225	57.23
01-07-1997	1130	1130	1125	1125	459000	1055.1	1026.92	986.473	964.445	58.52
02-07-1997	1135	1135	1120	1120	378000	1058.1	1028.56	987.813	965.615	56.68
03-07-1997	1120	1155	1120	1140	895500	1061.5	1029.88	989.32	966.935	61.84
04-07-1997	1140	1140	1130	1130	1177000	1064.7	1031.1	990.7	968.275	58.11
07-07-1997	1125	1125	1120	1120	336500	1067.4	1032.41	992.073	969.635	54.57
08-07-1997	1125	1135	1125	1130	892000	1070.3	1033.96	993.48	971.09	57.37
09-07-1997	1130	1140	1130	1135	567500	1073	1035.51	994.92	972.62	58.74
10-07-1997	1120	1120	1120	1120	25000	1075.3	1036.72	996.293	974.12	53.22
11-07-1997	1100	1100	1090	1090	76000	1077	1037.54	997.5	975.47	44.27
14-07-1997	1090	1110	1090	1110	44000	1078.5	1038.7	998.62	976.9	50.27
15-07-1997	1090	1090	1090	1090	76000	1079.8	1039.52	999.513	978.205	45.04
16-07-1997	1090	1090	1080	1080	42500	1080.7	1039.91	1000.34	979.46	42.66
18-07-1997	1080	1080	1080	1080	45500	1081.5	1040.39	1001.32	980.715	42.66
21-07-1997	1080	1090	1080	1080	106000	1082.6	1041.11	1002.367	981.995	42.66
22-07-1997	1080	1080	1070	1070	115000	1084.1	1041.68	1003.153	983.2	40.01
23-07-1997	1120	1120	1090	1090	2000	1085.9	1042.59	1004.233	984.505	47.09
24-07-1997	1070	1070	1060	1060	27000	1086.9	1043.53	1005.207	985.635	39.55
29-07-1997	1060	1060	1050	1050	85000	1087.9	1044.42	1006.367	986.67	37.40
31-07-1997	1050	1050	1010	1030	421500	1088.5	1044.64	1007.52	987.25	33.48
01-08-1997	1015	1015	1015	1015	10000	1088.6	1044.71	1008.253	987.66	30.87
05-08-1997	1030	1030	995	1000	204500	1088.4	1044.63	1008.953	987.995	28.47
06-08-1997	995	995	985	985	134000	1088.1	1044.63	1009.613	988.21	26.28
08-08-1997	1040	1040	1040	1040	500	1088.9	1045.28	1010.833	988.535	43.48
12-08-1997	980	1020	980	1020	5500	1089.1	1045.68	1011.887	988.9	39.84
13-08-1997	985	985	960	980	488500	1088.3	1045.73	1012.707	989.09	33.75
14-08-1997	960	960	960	960	7500	1087.3	1045.34	1013.453	989.2	31.19
15-08-1997	930	930	910	910	60000	1085.2	1044.26	1013.993	989.135	25.89
18-08-1997	810	820	760	770	325000	1079.2	1041.41	1013.347	988.37	17.12
19-08-1997	770	770	740	740	287000	1072.1	1037.93	1012.533	987.405	15.88
20-08-1997	755	820	755	790	327500	1065.9	1034.95	1012.087	986.69	25.57
21-08-1997	800	880	800	880	60500	1061.5	1033.2	1012.047	986.38	39.15
22-08-1997	875	875	790	790	221000	1055.2	1030.55	1011.473	985.64	32.72
25-08-1997	780	780	760	760	19500	1048.6	1027.97	1010.633	984.8	30.90
26-08-1997	740	740	665	720	61500	1041.2	1025.14	1009.593	983.785	28.61
27-08-1997	760	800	760	800	13000	1035.3	1022.96	1008.993	983.17	38.43
28-08-1997	760	760	755	755	95500	1028.5	1020.52	1007.933	982.42	35.47
01-09-1997	755	755	705	720	15500	1021.2	1017.73	1006.58	981.495	33.33
03-09-1997	720	720	700	700	219000	1013.5	1014.65	1005.093	980.33	32.13
04-09-1997	715	795	715	795	153000	1007.4	1012.71	1004.267	979.64	42.66
05-09-1997	820	910	820	900	2329000	1003.2	1011.72	1004.14	979.525	51.60
08-09-1997	900	900	875	895	526000	999.2	1010.87	1004.013	979.36	51.19
09-09-1997	880	880	815	830	326500	993.9	1009.56	1003.453	978.87	46.07
10-09-1997	830	830	800	805	1730500	987.9	1008.09	1002.787	978.28	44.24
11-09-1997	780	785	760	780	462000	980.8	1006.42	1001.953	977.565	42.43
12-09-1997	760	775	760	775	895000	973.1	1004.65	1000.993	976.825	42.05
15-09-1997	775	775	735	735	2430000	964.4	1002.4	999.767	975.86	39.10
16-09-1997	740	750	725	730	1758500	955.8	1000	998.6	974.895	38.74
17-09-1997	730	730	730	730	512500	947.9	997.3	997.28	973.93	38.74
18-09-1997	725	725	715	720	520000	940	994.5	995.607	972.89	37.91
19-09-1997	720	750	720	750	591500	932.6	992.4	994.2	971.95	41.90
22-09-1997	750	800	750	760	769000	925.3	990.2	993.047	971.18	43.21
23-09-1997	770	770	770	770	246000	918.3	988.2	991.807	970.435	44.56
24-09-1997	775	840	775	825	1048000	912	986.75	990.587	969.99	51.38
25-09-1997	830	890	830	875	2214000	906.9	985.8	989.7	969.75	56.61
26-09-1997	870	870	840	840	388500	901.3	984.35	988.707	969.38	52.37
29-09-1997	840	840	820	820	827000	895.1	982.7	987.673	968.885	50.06
30-09-1997	815	820	790	795	1627500	888.3	980.65	986.44	968.265	47.25
01-10-1997	780	785	765	785	2817000	881.6	978.45	985.013	967.62	46.14
02-10-1997	790	830	790	830	1632000	876.4	976.7	983.827	967.225	51.66
03-10-1997	830	830	760	775	3304500	869.7	974.1	982.367	966.39	45.52
06-10-1997	760	775	730	765	1748500	863.2	971.5	980.747	965.435	44.48
07-10-1997	765	775	765	765	783000	856.9	968.8	978.907	964.48	44.48
08-10-1997	760	790	720	790	4687000	851.1	966.3	977.293	963.765	47.92
09-10-1997	790	825	785	785	2627000	845.2	963.9	975.807	963.075	47.29
10-10-1997	800	820	780	820	5761500	840.2	962.15	974.52	962.415	52.04
13-10-1997	820	850	820	840	753000	835.2	960.55	973.46	961.975	54.57
14-10-1997	840	840	790	800	283000	830	958.45	972.353	961.405	49.01
15-10-1997	800	810	780	780	809500	824.6	956.25	971.147	960.925	46.47
16-10-1997	775	790	770	790	179000	819.8	954.15	969.693	960.59	47.92
17-10-1997	780	795	780	790	250500	815.3	951.95	968.24	960.015	47.92
20-10-1997	790	800	790	790	507500	811.1	949.75	966.787	959.49	47.92
21-10-1997	795	795	780	785	721500	807.1	947.6	965.453	958.985	47.12
22-10-1997	785	785	780	785	500000	802	945.45	964.187	958.625	47.12
23-10-1997	780	785	770	780	1131500	797.2	943.15	962.853	958.215	46.23
24-10-1997	780	780	780	780	372500	793.2	940.75	961.553	957.83	46.23
27-10-1997	770	780	755	780	386000	789.6	938.45	960.093	957.49	46.23
28-10-1997	760	760	705	760	986000	786.6	935.9	958.373	957.145	42.22
29-10-1997	760	765	750	760	264000	786.4	932.8	956.407	956.61	42.22
30-10-1997	750	770	740	760	837500	786.8	929.45	954.22	956.1	42.22
31-10-1997	750	750	700	720	2733000	785.4	925.65	951.767	955.415	34.70
03-11-1997	700	700	645	675	2207500	781.3	921.4	949.233	954.36	28.54
04-11-1997	680	715	680	690	2100000	779.3	917.25	946.8	953.43	32.82
05-11-1997	685	685	645	655	721000	777.2	912.9	944.38	952.275	28.53
06-11-1997	655	655	610	610	3168000	775	908.1	941.76	950.945	24.15
07-11-1997	610	610	555	570	1432500	770.4	902.85	938.773	949.345	21.06
10-11-1997	560	600	560	580	1129000	766.9	897.7	935.98	947.675	23.69
11-11-1997	580	580	530	540	691500	763.3	892.25	932.92	945.76	20.72
12-11-1997	535	555	530	540	952000	760.1	886.8	929.8	943.845	20.72
13-11-1997	540	545	535	540	541000	755	881.2	926.807	941.95	20.72
14-11-1997	540	540	535	540	480000	747.8	875.5	923.747	940.055	20.72
17-11-1997	540	545	525	530	2039500	740.5	869.85	920.747	938.135	19.88
18-11-1997	530	530	515	515	1271000	734.2	864.05	917.773	936.14	18.66
19-11-1997	500	500	465	490	186500	727.9	857.9	914.693	934.065	16.81
20-11-1997	485	485	465	480	881000	721.9	851.35	911.58	931.94	16.12
21-11-1997	480	480	460	465	766500	715.7	844.4	908.333	929.67	15.12
24-11-1997	465	475	465	475	248000	710.5	837.45	905.1	927.45	18.74
25-11-1997	470	470	460	470	434500	705.3	830.55	901.767	925.275	18.32
26-11-1997	470	485	470	475	827000	700.2	824.05	898.267	923.01	20.25
27-11-1997	460	480	460	480	595000	695.4	817.7	894.8	920.555	22.23
01-12-1997	470	470	450	450	281500	689.4	811	891.4	918	19.16
02-12-1997	455	465	450	455	1267500	683.3	804.3	887.9	915.61	21.11
03-12-1997	445	450	440	445	452500	676.8	797.55	884.4	913.055	20.07
04-12-1997	445	490	445	460	719500	669.5	790.75	881	910.315	25.99
05-12-1997	480	495	475	480	1175000	661.6	784.25	877.733	907.675	33.11
08-12-1997	490	545	490	520	646000	655.2	778.25	874.633	905.33	44.59
09-12-1997	530	570	530	540	1954000	649.6	772.35	871.667	903.155	49.27
10-12-1997	540	550	540	550	1728500	644.7	766.5	868.667	901.005	51.48
11-12-1997	530	530	510	520	849500	639.4	760.5	865.433	898.61	45.13
12-12-1997	480	480	360	380	3874000	630.4	753.4	861.267	895.47	27.86
15-12-1997	380	380	340	360	459500	622.1	745.9	856.767	892.3	26.31
16-12-1997	360	370	360	365	957000	614.1	738.65	852.367	889.085	27.40
17-12-1997	375	385	355	355	1274000	605.9	731.4	847.833	885.655	26.55
18-12-1997	365	415	365	415	2007500	598.4	724.75	843.667	882.57	38.74
19-12-1997	410	410	370	375	1901000	590.2	717.7	839.333	879.405	34.62
22-12-1997	375	380	360	380	2215500	581.4	710.8	835.233	876.24	35.54
23-12-1997	380	390	380	390	1765500	572.4	703.8	831.167	873.195	37.44
24-12-1997	385	385	370	370	285500	563.8	696.9	826.9	870.215	35.21
29-12-1997	370	380	360	360	760000	555.4	690	822.633	867.21	34.11
30-12-1997	360	360	350	360	502000	546.8	683.3	818.367	863.97	34.11
02-01-1998	360	375	360	375	765000	538.5	676.9	814.133	860.805	37.50
05-01-1998	360	370	350	365	857500	530	670.55	809.833	857.59	36.16
06-01-1998	355	375	340	370	1408500	521.7	664.4	805.633	854.515	37.36
07-01-1998	350	355	280	295	5593500	511.9	656.95	800.933	851.115	28.65
08-01-1998	285	370	210	360	17603500	503.5	650.35	796.6	848.015	41.41
09-01-1998	360	360	260	260	15150500	493.1	643.15	791.533	844.44	31.94
12-01-1998	265	285	230	230	13359000	482.1	635.85	786.333	840.595	29.75
13-01-1998	235	255	235	240	17509000	471.7	629.15	781.167	836.705	31.44
14-01-1998	255	315	255	315	49254000	462.8	624.6	776.133	833.005	42.61
15-01-1998	320	385	320	360	51550000	454.8	620.8	771.233	829.365	48.07
16-01-1998	350	370	330	360	20779000	447.6	616.5	766.3	825.725	48.07
19-01-1998	370	385	360	365	13209000	441.4	611.35	761.4	822.275	48.70
20-01-1998	365	365	360	365	4859500	434.9	607.1	756.467	818.825	48.70
21-01-1998	365	365	350	350	3857500	428.8	603	751.533	815.485	46.73
22-01-1998	340	340	320	320	3446000	423	599	746.4	812.07	42.98
23-01-1998	315	315	285	300	5596000	417.6	594	741.1	808.48	40.64
26-01-1998	300	305	290	295	6862500	411.9	589.4	735.767	804.96	40.06
27-01-1998	290	335	290	330	4909000	407.7	585.5	730.733	801.615	45.94
28-01-1998	330	345	315	325	6610000	403.4	581.75	725.667	798.2	45.26
02-02-1998	335	425	335	425	8852500	401.1	578.05	721.167	795.38	58.54
03-02-1998	425	500	400	440	10409000	399.1	573.45	716.7	792.585	60.11
04-02-1998	435	485	435	465	5982500	397.8	569.15	712.5	790.01	62.64
05-02-1998	465	555	445	550	7729000	398.5	566.35	708.867	787.955	69.68
06-02-1998	600	620	570	620	11659000	401.1	564.5	705.633	786.295	74.02
09-02-1998	630	680	590	620	13501000	403.9	562.9	702.2	784.66	74.02
10-02-1998	615	620	575	600	29068500	406.6	561.15	698.467	782.9	70.67
11-02-1998	600	600	530	545	9251500	408	559.25	694.3	780.825	62.31
12-02-1998	520	520	415	425	15831000	407.1	556.2	689.4	778.1	48.76
13-02-1998	430	455	400	455	16744000	406.7	553.45	684.933	775.375	51.59
16-02-1998	435	435	410	435	5673000	405.8	550.6	680.4	772.55	49.62
17-02-1998	440	460	435	445	9433000	405.7	547.55	675.9	769.975	50.64
18-02-1998	450	505	450	495	9645500	406.5	544.9	671.7	767.55	55.47
19-02-1998	510	555	510	525	15731000	408.1	542.45	667.733	765.325	58.12
20-02-1998	525	525	505	505	3345500	409	539.25	663.5	763	55.74
23-02-1998	510	545	510	545	6786500	410.3	535.95	659.6	760.875	59.33
24-02-1998	555	555	530	555	6605000	411	533.1	655.833	758.725	60.19
25-02-1998	555	560	545	545	4842000	411.1	530.35	651.933	756.525	58.84
26-02-1998	545	555	540	545	3523000	411	527.85	648	754.25	58.84
27-02-1998	550	555	535	540	3131000	411.4	525.4	644.133	751.925	58.08
02-03-1998	535	535	520	525	1652000	414.3	522.35	640.367	749.525	55.76
03-03-1998	525	545	520	545	4868000	418	520.05	636.6	747.075	58.16
04-03-1998	540	540	515	515	4873500	421	517.55	632.767	744.525	53.48
05-03-1998	515	525	495	510	7974500	424.1	515	628.967	741.9	52.72
06-03-1998	510	515	505	510	2757000	426	512.2	625.167	739.25	52.72
09-03-1998	510	510	480	490	3709000	428.3	509.25	621.233	736.575	49.45
10-03-1998	480	510	480	510	2743500	430.9	506.15	617.5	734.15	52.61
11-03-1998	510	550	510	540	14974000	433.9	503.15	613.833	731.85	56.96
12-03-1998	545	555	510	515	11753500	436.8	500.3	610.2	729.375	52.63
13-03-1998	515	520	510	510	3420000	439.8	497.6	606.6	726.925	51.78
16-03-1998	520	520	505	510	3410000	442.8	494.8	603.133	724.475	51.78
17-03-1998	515	520	505	520	5960000	445.7	492.1	599.833	722.025	53.52
18-03-1998	520	520	505	515	3895500	448.7	489.35	596.6	719.55	52.50
19-03-1998	515	520	510	520	8612500	451.7	486.7	593.5	717.15	53.45
20-03-1998	515	530	510	530	16728000	456.4	484.15	590.1	714.8	55.39
23-03-1998	540	565	530	530	16582500	459.8	481.65	586.833	712.4	55.39
24-03-1998	520	550	520	545	10039500	465.5	479.3	583.933	710.025	58.39
25-03-1998	560	675	560	675	35998000	474.4	478.25	582.033	708.35	74.45
26-03-1998	700	765	690	740	31331500	484.4	478.05	580.9	706.975	78.85
27-03-1998	760	790	740	770	22641500	493.5	478.15	580.9	705.475	80.51
30-03-1998	790	790	740	760	6910500	501.5	478.15	581.033	703.8	78.30
01-04-1998	760	760	695	705	8552500	508.4	478	580.467	701.825	67.33
02-04-1998	690	740	660	740	5558000	515.9	478.65	579.533	700.025	70.19
03-04-1998	740	810	735	775	16352000	524.1	479.5	579.433	698.375	72.76
06-04-1998	760	790	735	775	5339000	532.6	480.7	579.533	696.8	72.76
08-04-1998	775	785	765	765	4359500	541.5	482.25	579.833	695.175	70.74
09-04-1998	765	780	750	780	3543500	551.1	484.35	579.7	693.6	72.00
13-04-1998	785	785	770	775	653000	560.7	486.3	579.833	692	70.90
14-04-1998	770	770	735	745	1268500	569	488.35	580	690.3	64.57
15-04-1998	760	760	735	745	1494500	577.4	490.4	580.3	688.6	64.57
16-04-1998	740	770	740	765	4094000	584.2	492.65	580.1	686.925	66.86
17-04-1998	760	775	750	775	2970000	590.9	495	579.267	685.25	67.97
20-04-1998	775	780	765	775	949500	597.1	497.45	578.467	683.65	67.97
21-04-1998	765	765	740	760	2150000	601.3	499.9	578	681.975	64.22
22-04-1998	765	765	740	755	625500	604	502.55	577.667	680.225	62.97
23-04-1998	730	740	715	735	925500	606.3	505.1	577.367	678.225	58.10
24-04-1998	725	725	705	715	1040000	608.6	507.6	576.967	676	53.64
27-04-1998	700	725	700	725	593000	612.2	510.1	576.9	673.775	55.48
29-04-1998	700	700	655	675	1318000	617.2	512.15	576.533	671.35	45.70
30-04-1998	620	680	620	680	3798500	621.7	514.2	576.2	669.125	46.71
01-05-1998	670	670	640	640	344500	625.8	515.8	575.667	666.75	40.25
04-05-1998	630	640	610	615	645500	629.2	517.45	574.767	664.225	36.83
05-05-1998	620	620	585	595	4162500	631.2	518.85	573.667	661.575	34.31
06-05-1998	570	595	550	575	1949500	632.2	520.15	572.367	658.85	31.96
07-05-1998	565	575	560	575	2020500	633.6	521.3	570.7	656.025	31.96
08-05-1998	575	620	575	610	1895500	634.9	522.6	568.933	653.425	40.27
12-05-1998	605	605	600	605	1141500	635.9	523.45	567.367	650.85	39.53
13-05-1998	570	570	515	560	416000	636.2	523.65	565.633	648	33.53
14-05-1998	560	570	500	500	118500	635.3	523.15	563.667	644.825	27.54
18-05-1998	465	465	400	400	217500	632.5	521.95	561.1	641.225	20.84
19-05-1998	480	480	480	480	2000	631.6	522.95	558.767	638.175	34.55
20-05-1998	540	680	540	680	5000	634.3	526.15	558.133	636.025	55.35
22-05-1998	660	660	550	560	1270000	635.2	528.1	556.767	633.375	45.92
25-05-1998	560	560	525	530	909500	635.6	529.85	555.2	630.625	43.91
26-05-1998	490	525	480	485	2976500	635.1	530.55	553.167	627.65	41.00
27-05-1998	490	490	335	335	9027000	632	530.15	550.167	623.925	33.13
28-05-1998	330	335	300	335	14093000	628.5	529.7	546.933	620.25	33.13
29-05-1998	330	335	310	315	15812000	624	528.95	543.433	616.375	32.18
01-06-1998	310	315	300	315	5556000	620	528.4	540.2	612.65	32.18
02-06-1998	305	305	230	230	9132000	614.4	527.1	536.533	608.55	28.17
03-06-1998	230	250	195	215	33655000	608.5	525.65	532.7	604.475	27.52
04-06-1998	220	320	210	315	73749000	604.4	525.05	529.533	600.975	37.83
05-06-1998	335	385	300	300	116155000	600.1	524.4	526.267	597.475	36.98
08-06-1998	300	300	260	265	39396000	595	523.35	522.8	593.875	35.01
09-06-1998	265	265	245	255	22554500	589.5	522.95	519.267	589.95	34.44
10-06-1998	245	270	230	240	27297000	583.7	521.75	515.667	586.05	33.56
11-06-1998	230	260	215	260	21640500	578	521.75	512.2	582.45	35.91
12-06-1998	255	285	240	255	34678500	569.6	522	508.7	578.925	35.57
15-06-1998	245	260	235	240	19007500	559.6	522	505.233	575.575	34.52
16-06-1998	240	245	235	245	11350000	549.1	521.3	501.8	572.95	35.21
17-06-1998	240	245	235	245	8380000	538.8	520.15	498.367	570.475	35.21
18-06-1998	255	270	255	270	17427000	530.1	519.25	495.367	567.875	38.92
19-06-1998	265	265	250	260	13594500	520.5	518.2	492.6	564.775	37.98
22-06-1998	255	260	250	260	4033500	510.2	517.15	489.733	562.125	37.98
23-06-1998	255	255	250	255	3935000	499.8	516.2	487.067	559.6	37.46
24-06-1998	255	265	250	260	7361500	489.7	515.6	484.733	557.3	38.37
25-06-1998	260	270	255	260	4754500	479.3	515.2	482.667	554.6	38.37
26-06-1998	260	275	260	275	9508500	469.3	515	480.633	552.2	41.35
29-06-1998	280	280	265	270	4853000	459.8	514.4	478.833	549.95	40.65
30-06-1998	270	290	270	290	7470500	450.7	514.05	477.167	547.9	44.71
01-07-1998	285	330	275	330	37111000	442	513.1	475.767	545.575	51.82
02-07-1998	330	360	330	330	35175500	433.1	512	474.367	542.725	51.82
03-07-1998	330	335	315	335	19153500	424.3	510.7	473.067	539.925	52.70
07-07-1998	340	370	335	365	24193500	416.4	508.85	472.067	537.6	57.70
08-07-1998	365	390	355	365	15325000	408.6	506.3	471.233	535.4	57.70
09-07-1998	360	365	335	345	12681000	400.8	503.55	470.333	533.225	53.34
10-07-1998	345	345	330	345	16942000	393.4	501	469.533	531.075	53.34
13-07-1998	345	350	335	345	6149000	385.8	499	468.667	529.125	53.34
14-07-1998	345	370	345	365	15939000	379.6	498.4	467.967	527.3	57.37
15-07-1998	375	385	365	370	14526000	373.4	497.55	467.267	525.5	58.33
16-07-1998	380	470	360	465	50840000	369.9	497.85	467.167	524.225	71.55
17-07-1998	480	480	410	435	61821000	366.3	497.75	467.067	522.65	64.58
20-07-1998	435	435	410	420	15656500	362.8	497	466.833	520.95	61.36
21-07-1998	400	430	400	420	19194500	359.7	495.95	466.667	519.2	61.36
22-07-1998	415	445	415	435	24079000	356.9	495.25	466.5	517.25	63.47
23-07-1998	440	440	425	425	13340000	353.2	494.05	466.133	515	61.08
24-07-1998	415	430	405	430	13485500	349.7	492.8	465.533	512.95	61.86
27-07-1998	425	450	420	445	9331500	347.4	491.8	464.9	511.075	64.16
28-07-1998	450	465	435	435	20788500	346.1	490.7	464.133	509.275	61.49
29-07-1998	440	465	440	465	23619500	347.4	489.95	463.767	507.675	66.05
30-07-1998	470	485	470	475	24789500	347.3	489.45	464.4	505.9	67.44
31-07-1998	480	500	470	475	19302500	343.2	488.75	465.167	504.4	67.44
03-08-1998	465	470	450	460	9985500	341.2	488.2	465.8	502.875	62.97
04-08-1998	460	460	435	450	10377500	339.6	487.6	466.433	501.3	60.11
05-08-1998	440	440	420	425	9617500	338.4	486.75	466.5	499.475	53.56
06-08-1998	430	440	410	415	15927000	340	486	466.767	497.625	51.16
07-08-1998	415	415	375	380	10503000	340.9	484.7	466.767	495.425	43.77
10-08-1998	370	385	365	375	10857000	342.1	483.05	466.667	493.1	42.82
11-08-1998	365	390	360	375	17101500	343.3	481.65	466.7	490.975	42.82
12-08-1998	380	420	375	420	26616500	347.1	480.75	467.1	489.175	53.40
13-08-1998	435	445	400	405	49764500	350.9	479.7	467.4	487.25	50.07
14-08-1998	405	435	405	430	29595500	353.2	478.8	467.767	485.45	55.09
18-08-1998	440	450	405	410	25540000	355.4	477.75	468.067	483.55	50.70
19-08-1998	430	440	420	425	22653000	358.6	476.8	468.433	481.75	53.68
20-08-1998	435	435	410	420	14960500	361.9	475.7	469.267	479.925	52.54
21-08-1998	415	415	385	390	9964000	364.9	474.3	469.467	477.975	46.20
24-08-1998	380	385	345	345	17074000	366.6	472.3	470.033	475.8	38.66
25-08-1998	345	365	345	355	19952500	368.6	469.1	470.867	473.675	40.96
26-08-1998	360	360	350	355	7543000	370.9	465.25	471.633	471.65	40.96
27-08-1998	350	350	335	340	5201000	372.8	460.95	471.8	469.55	38.45
28-08-1998	325	325	315	325	7848000	374.4	456.6	471.567	467.375	36.06
31-08-1998	315	315	280	305	15022000	375.1	452.6	471.2	465.3	33.12
01-09-1998	280	300	275	290	12716000	375.7	448.1	470.7	463.375	31.06
02-09-1998	310	330	295	330	30696000	377.1	443.65	470.467	461.575	41.48
03-09-1998	320	405	315	405	73712000	380.1	439.95	470.833	460.325	55.15
04-09-1998	420	420	375	385	47548500	382.6	436.15	471.267	459.2	51.68
07-09-1998	395	410	390	400	34168000	385.4	432.35	471.933	458.35	54.02
08-09-1998	390	400	355	360	20271500	387.1	428.2	472.367	457.25	47.43
09-09-1998	360	365	325	335	10280500	388.4	424.1	472.4	456.225	43.84
10-09-1998	320	330	310	320	14376000	389	419.85	472.367	455.125	41.79
11-09-1998	310	310	300	305	6163500	388.5	415.25	471.567	453.95	39.79
14-09-1998	310	315	295	305	5052000	388	410.55	470.667	452.775	39.79
15-09-1998	310	320	285	290	14604000	387.1	405.7	469.5	451.575	37.70
16-09-1998	295	325	290	320	22291500	386.2	401.3	467.967	450.6	44.04
17-09-1998	325	330	305	310	10940000	385.1	396.85	465.9	449.7	42.49
18-09-1998	300	310	295	310	4316000	384.4	392.6	463.833	448.85	42.49
21-09-1998	300	315	295	310	7522500	383.7	388.55	461.9	448.075	42.49
22-09-1998	310	320	310	320	4613500	383.2	384.5	460.4	447.3	44.91
23-09-1998	320	335	320	325	11424000	382.4	381	459.733	446.575	46.13
24-09-1998	335	345	330	345	9554000	381.9	377.65	459	445.925	50.84
25-09-1998	340	340	325	330	5158000	379.2	374.55	458.3	445.175	47.49
28-09-1998	335	340	320	320	1663500	376.9	371.6	457.467	444.525	45.34
29-09-1998	320	340	320	335	7033000	375.2	369	456.4	443.925	49.06
30-09-1998	330	330	320	320	2697500	373.2	366.45	455.033	443.3	45.71
01-10-1998	315	335	315	330	2663000	371.1	364	453.867	442.65	48.25
02-10-1998	320	325	320	320	1314000	369	361.1	452.367	441.85	45.94
05-10-1998	320	325	310	315	1145500	366.7	358.2	450.767	440.825	44.78
06-10-1998	310	310	295	300	3757500	363.8	355.6	449.133	439.625	41.42
07-10-1998	305	320	295	295	8622000	361	353.55	447.467	438.35	40.33
08-10-1998	305	330	305	320	15314000	358.1	352.75	446	437.35	47.72
09-10-1998	330	345	315	320	10120000	355	351.15	444.633	437.05	47.72
12-10-1998	330	345	330	340	10719500	352.3	347.75	443.267	436.95	53.11
13-10-1998	335	340	325	330	5630000	349.7	345.45	442.033	436.775	50.32
14-10-1998	330	330	310	320	5091000	347.1	343.35	440.767	436.6	47.62
15-10-1998	320	325	320	325	1539500	345.1	341.75	439.533	436.15	49.09
16-10-1998	340	375	340	365	32019500	344.1	342.05	438.7	436.1	59.00
19-10-1998	380	410	380	385	16728000	344.2	342.55	437.867	436.125	62.89
20-10-1998	385	390	380	380	6756500	344.3	343.2	436.8	436.075	61.32
21-10-1998	390	410	365	365	14160500	344.1	343.7	435.8	436.05	56.76
22-10-1998	365	375	355	360	4905500	342.9	345	434.8	436.05	55.28
23-10-1998	355	365	340	345	16959000	341.7	346.3	433.7	435.975	50.99
26-10-1998	340	350	340	350	1790000	340.1	346.65	432.567	435.85	52.32
27-10-1998	350	355	345	355	2454500	339	347.2	431.5	435.8	53.67
28-10-1998	355	355	330	335	3622500	337.2	347.9	430.267	435.625	47.83
29-10-1998	330	330	315	325	3269500	335.3	348.6	428.9	435.775	45.18
30-10-1998	325	350	325	340	8016000	334.3	349.6	427.633	435.675	49.68
02-11-1998	340	380	340	370	26365000	334.8	350.7	426.467	436.225	57.24
03-11-1998	380	415	380	395	28574500	335.6	352.1	424.6	437.05	62.32
04-11-1998	400	525	400	525	62876500	339	354.95	423.167	438.475	77.37
05-11-1998	560	660	560	600	19453000	344.2	358.5	422.033	439.9	81.87
06-11-1998	600	640	560	605	23832000	349.8	362.1	421	441.125	82.13
09-11-1998	600	700	600	700	18254000	357.7	366.4	420.967	442.825	86.13
10-11-1998	690	725	640	720	18710500	366.3	371	420.833	444.6	86.79
11-11-1998	700	710	620	630	11609500	372.3	374.7	419.867	445.925	70.35
12-11-1998	620	665	600	605	16044000	376.3	378.2	418.733	447.2	66.57
13-11-1998	600	615	580	615	4198000	380.9	381.75	417.733	448.675	67.33
16-11-1998	615	635	610	630	1730000	385.5	385.45	416.733	450.325	68.48
18-11-1998	635	685	635	675	5098000	391.8	389.45	416.067	452.225	71.70
19-11-1998	675	720	675	710	5119500	399.3	393.85	415.833	454.125	73.93
20-11-1998	720	845	720	840	7806500	409.7	399.35	416.467	456.7	80.18
23-11-1998	850	860	805	815	2558500	419.9	404.2	416.8	458.65	76.38
24-11-1998	820	855	820	840	2430000	430.6	409.3	417.233	460.65	77.53
25-11-1998	820	830	810	820	3104500	441.2	414.15	417.533	462.425	74.42
26-11-1998	820	825	790	790	980000	450.6	418.4	417.733	463.625	69.90
27-11-1998	785	785	720	730	3343500	459	422.05	417.567	464.175	61.80
30-11-1998	735	760	730	735	1788000	467.5	425.95	417.567	464.75	62.20
01-12-1998	725	770	705	760	1628500	476.5	430.1	417.867	465.55	64.18
02-12-1998	770	785	745	760	648000	485.3	434.25	418.1	466.625	64.18
03-12-1998	775	785	760	775	905000	494.3	438.35	418.767	468.375	65.44
04-12-1998	760	760	720	760	1101500	502.6	442.25	419.3	469.9	63.05
07-12-1998	760	760	745	745	645500	510.9	445.05	420	471.45	60.66
08-12-1998	740	750	740	740	718500	519.3	448.1	420.833	472.925	59.85
09-12-1998	735	755	735	750	221500	527.6	451.4	421.867	474.2	60.98
10-12-1998	735	735	725	730	217500	535.8	454.5	422.9	475.225	57.50
11-12-1998	720	720	710	715	376000	543.5	457.3	423.833	476.275	54.97
14-12-1998	710	740	710	730	1117500	551.7	460.35	424.633	477.2	57.01
15-12-1998	730	825	730	790	5033500	561.2	463.95	425.867	478.375	64.02
16-12-1998	850	880	815	840	10131500	572	467.9	427.733	479.85	68.62
17-12-1998	840	860	805	835	3039500	582.8	471.9	429.967	481.3	67.69
18-12-1998	820	820	760	760	3209500	591.6	474.85	432.367	482.4	55.52
21-12-1998	760	805	750	790	1317500	601	478	434.433	483.725	58.71
22-12-1998	810	845	810	845	2098500	611.1	481.7	435.533	485.225	63.85
23-12-1998	845	870	795	800	3739000	620.5	485.1	437.133	486.65	57.54
24-12-1998	810	810	805	810	503000	630.3	488.7	439	488.15	58.52
28-12-1998	815	835	815	820	100500	640.2	492.65	441.233	489.7	59.53
29-12-1998	820	825	800	810	680500	649.1	496.6	444.4	491.3	58.01
30-12-1998	810	810	800	810	298000	657.6	500.9	447.567	492.8	58.01
04-01-1999	790	830	790	815	397500	666.3	505.3	450.9	494.175	58.63
05-01-1999	800	840	800	830	1468500	675.6	509.85	454.333	495.75	60.48
06-01-1999	830	920	830	920	1148000	686.8	514.85	458.933	497.8	69.37
07-01-1999	960	1010	955	1005	1849500	700	520.85	464.2	500.275	75.07
08-01-1999	990	1020	980	1015	819000	713.3	526.7	468.867	502.75	75.64
11-01-1999	1015	1155	1015	1150	1729500	729.2	534.1	474.533	505.925	81.75
12-01-1999	1115	1180	1115	1130	1818000	745.1	541.15	480.3	508.975	78.61
13-01-1999	1100	1100	960	1000	1461000	758.6	546.95	485.267	511.325	61.92
14-01-1999	950	995	930	980	1604500	771.4	552.85	490.2	513.575	59.82
15-01-1999	960	965	955	960	950000	783.2	559	494.867	515.65	57.71
25-01-1999	890	890	770	810	5597500	791.5	563.55	498.567	516.325	44.91
26-01-1999	820	915	820	900	8959000	799	569	502.967	517.125	51.82
27-01-1999	920	955	900	935	4909500	805.7	574.95	507.567	517.95	54.22
28-01-1999	930	955	915	940	1282500	812.4	581.1	512.2	518.85	54.57
29-01-1999	960	970	955	970	877000	817.8	587.75	516.867	520.175	56.70
01-02-1999	980	985	950	955	550000	822.5	594.4	521.5	521.25	55.30
02-02-1999	955	960	930	955	1603500	829	600.65	526.133	522.15	55.30
03-02-1999	940	965	940	960	1652500	836.1	606.2	530.833	523.075	55.72
04-02-1999	960	975	925	940	798000	842.6	611.75	535.367	523.95	53.55
05-02-1999	940	940	890	890	138000	847.8	616.65	539.567	524.5	48.45
08-02-1999	900	930	895	930	1081000	852.9	622.35	543.933	525.275	52.36
09-02-1999	915	920	900	900	1122500	856.7	628	548.133	526.05	49.34
10-02-1999	900	900	880	900	1049500	857.9	633.8	552.2	526.825	49.34
11-02-1999	900	915	900	915	1550500	859.9	639.9	556.1	527.575	50.98
12-02-1999	940	940	910	920	921000	861.5	646.05	560.033	528.3	51.54
15-02-1999	915	930	915	930	186000	863.7	652.45	564	529.075	52.71
16-02-1999	930	940	930	940	61500	866.7	658.65	567.833	529.975	53.91
17-02-1999	940	990	940	960	1293500	871.3	665.15	571.8	531	56.29
18-02-1999	970	1005	970	995	1927000	876.5	672	576.133	532.3	60.18
19-02-1999	1010	1010	960	980	3074500	880.9	678.7	580.367	533.625	57.81
22-02-1999	970	970	955	960	495000	884.9	685.1	584.467	534.8	54.71
23-02-1999	970	970	950	950	1583500	888.4	691.35	588.367	536.175	53.18
24-02-1999	960	965	955	955	1618500	892.3	697.45	592.267	537.55	53.87
25-02-1999	955	965	950	950	1515000	896.4	703.65	595.5	539.1	53.03
26-02-1999	950	950	945	945	150000	900.5	709.9	598.9	540.75	52.14
01-03-1999	950	970	950	970	1772000	904.9	716.25	602.567	542.625	56.09
02-03-1999	970	970	960	965	1092500	909.6	722.7	606.2	544.575	55.11
03-03-1999	960	960	920	940	50000	914.1	728.8	609.567	546.4	50.38
04-03-1999	955	960	955	960	415500	918.7	735.2	613.133	548.15	53.79
05-03-1999	965	975	960	975	238500	922.4	741.8	616.767	550	56.23
08-03-1999	975	985	970	980	74000	925.2	748.6	620.333	552.1	57.04
09-03-1999	980	980	960	965	452500	927.8	755.3	623.867	554.425	53.81
10-03-1999	920	930	910	920	224000	931	761.3	626.9	557.025	45.50
11-03-1999	930	930	920	920	59500	933.6	767.3	629.867	559.225	45.50
12-03-1999	920	920	910	920	388000	935.1	773.1	632.833	560.425	45.50
15-03-1999	900	925	900	920	371000	937.5	779	635.9	562.225	45.50
16-03-1999	920	965	920	965	552500	940.6	785.45	639.333	564.4	54.88
17-03-1999	965	970	960	970	826500	943.6	791.9	642.967	566.825	55.79
19-03-1999	970	1000	970	990	4800500	947.2	798.15	646.8	570.1	59.32
22-03-1999	1005	1015	990	1005	2712500	951.1	804.35	650.967	573.45	61.79
23-03-1999	1010	1010	980	1000	1196500	954.8	810.55	655.133	576.875	60.47
24-03-1999	1000	1010	990	1005	1273500	958.3	816.95	659.333	580.325	61.36
25-03-1999	1005	1020	1005	1010	943000	960.1	823.45	663.267	584.225	62.27
26-03-1999	1010	1020	1010	1020	187000	960.4	830.2	667.367	588.25	64.10
29-03-1999	1000	1025	1000	1025	146000	960.6	836.95	671.333	591.8	65.01
30-03-1999	1035	1090	1035	1080	1428000	959.2	844.2	675.8	595.7	73.10
01-04-1999	1080	1130	1080	1090	1162000	958.4	851.75	680.233	599.825	74.26
05-04-1999	1090	1100	1080	1080	582000	960	859.3	684.633	603.95	70.95
06-04-1999	1085	1090	1080	1090	679000	962.2	866.8	689.3	608.2	72.28
07-04-1999	1090	1105	1090	1095	351000	964.9	874.05	694.3	612.375	72.95
08-04-1999	1080	1095	1080	1095	780500	970.6	881.05	699.233	616.575	72.95
09-04-1999	1090	1275	1090	1260	2667000	977.8	888.4	705.267	621.675	85.92
12-04-1999	1240	1275	1160	1160	2178500	982.3	894	710.733	626.25	65.44
13-04-1999	1200	1200	1160	1160	1051500	986.7	899.55	716.3	630.825	65.44
14-04-1999	1185	1190	1180	1185	277500	991	904.4	722.167	635.4	67.68
15-04-1999	1185	1200	1180	1195	1157000	995.8	909.15	728.2	640.075	68.55
16-04-1999	1200	1290	1200	1250	1632000	1001.7	915.35	734.333	645.025	72.90
19-04-1999	1300	1400	1300	1355	2669000	1009.6	922.85	740.667	650.525	78.90
20-04-1999	1305	1330	1200	1250	1605500	1015.8	929.2	746.433	655.475	63.71
21-04-1999	1200	1280	1200	1220	1214500	1022.4	935.1	751.9	660.275	60.15
22-04-1999	1200	1200	1140	1140	302000	1026.6	939.75	757.1	664.6	51.83
23-04-1999	1140	1140	1080	1115	1121500	1030.9	943.8	762.3	668.825	49.52
26-04-1999	1160	1190	1160	1180	95000	1036.5	947.2	768.033	673.275	55.11
27-04-1999	1195	1200	1190	1190	263500	1042	950.95	773.933	677.575	55.92
28-04-1999	1100	1190	1100	1140	808000	1046.4	953.95	779.5	681.625	50.98
29-04-1999	1140	1240	1125	1200	1261500	1051.8	957.75	785.567	685.95	56.00
30-04-1999	1215	1285	1215	1280	1313500	1058.6	962.65	791.967	690.525	61.65
03-05-1999	1280	1500	1280	1500	1635000	1069.4	970.35	799.9	696.2	72.22
04-05-1999	1600	1660	1560	1570	1128000	1080.9	978.7	808.3	702.325	74.61
05-05-1999	1570	1610	1570	1580	2038500	1092.9	986.9	816.767	708.5	74.95
06-05-1999	1600	1600	1540	1585	1672500	1105.4	995.15	825.2	714.7	75.12
07-05-1999	1585	1585	1540	1570	3596000	1117.8	1003.1	833.5	720.725	73.46
10-05-1999	1565	1620	1565	1610	2875000	1130.9	1011.6	841.933	726.925	75.05
11-05-1999	1610	1720	1610	1710	2937000	1146.1	1021.25	851.133	733.15	78.50
12-05-1999	1690	1735	1680	1715	1920000	1161.5	1031	860.433	739.55	78.66
14-05-1999	1725	1810	1725	1770	2196500	1177.5	1041.2	870	746.3	80.38
17-05-1999	1710	1715	1660	1670	1029500	1191.6	1050.6	879	752.55	69.42
18-05-1999	1620	1620	1540	1540	2112000	1203.6	1058.85	887.067	758.075	58.29
19-05-1999	1600	1660	1600	1650	1051500	1217.4	1068.05	895.933	764.2	63.61
20-05-1999	1700	1820	1700	1750	1601500	1232.9	1077.65	905.5	770.8	67.65
21-05-1999	1740	1740	1660	1695	768000	1247.2	1086.2	914.8	777.05	63.47
24-05-1999	1700	1800	1700	1800	643500	1263.9	1095.85	924.833	783.875	67.58
25-05-1999	1800	1805	1790	1800	3283500	1281.5	1106.25	934.7	790.55	67.58
26-05-1999	1770	1785	1755	1760	1935500	1298.3	1115.95	944.3	796.975	64.38
27-05-1999	1740	1740	1630	1640	502000	1312.7	1123.9	952.967	802.8	55.84
28-05-1999	1610	1610	1585	1610	2360000	1326.5	1132	961.5	808.55	53.91
31-05-1999	1660	1670	1640	1650	500000	1340.2	1140.4	970.367	814.55	56.09
01-06-1999	1620	1670	1620	1655	756500	1353.9	1148.75	979.233	820.7	56.37
02-06-1999	1655	1660	1630	1640	1042000	1366.9	1157.05	987.733	826.825	55.24
03-06-1999	1620	1660	1620	1660	1065500	1380	1165.55	996.233	833.225	56.49
04-06-1999	1680	1730	1680	1700	1135500	1394	1174.4	1005.033	839.85	58.96
08-06-1999	1800	2020	1800	1920	4565500	1412.3	1185.3	1015.4	847.575	69.27
09-06-1999	1920	1920	1820	1840	1028000	1428.9	1194.5	1025.267	854.675	63.06
10-06-1999	1840	1920	1830	1900	2146000	1446.5	1203.45	1035.633	862.15	65.56
11-06-1999	1850	1920	1815	1870	2230500	1463.4	1212	1045.767	869.35	63.26
14-06-1999	1880	2000	1880	1990	1887000	1481.6	1220.4	1056.667	877.25	68.08
15-06-1999	1995	1995	1950	1960	1354000	1499	1228.7	1067.5	884.925	65.76
16-06-1999	1965	1965	1960	1960	308500	1516.6	1238.3	1078.4	892.625	65.76
17-06-1999	1970	1980	1970	1970	2529000	1534.2	1248.2	1089.267	900.525	66.20
18-06-1999	1980	2235	1980	2220	1352500	1556.7	1260.8	1101.6	909.9	74.98
21-06-1999	2200	2240	2160	2220	1368500	1579.2	1274.9	1113.767	919.225	74.98
22-06-1999	2220	2300	2180	2195	1387500	1597.9	1287.85	1124.9	928.425	72.78
23-06-1999	2195	2200	1980	2000	2124000	1614.7	1298.5	1134.233	936.725	58.44
24-06-1999	2000	2000	1720	1775	3747500	1627	1306.85	1142.033	943.975	46.94
25-06-1999	1780	1840	1780	1830	5399000	1639.9	1315.45	1149.567	951.6	49.55
28-06-1999	1840	1920	1840	1895	2594500	1653.9	1324.85	1157.4	959.625	52.53
29-06-1999	1900	1900	1860	1880	2639500	1666.5	1334.1	1165.733	967.375	51.77
30-06-1999	1895	1940	1860	1880	2100000	1677	1343.3	1174.233	974.75	51.77
01-07-1999	1900	1910	1890	1900	1533000	1690	1352.9	1182.8	982.325	52.82
02-07-1999	1900	1910	1900	1905	960500	1703.7	1363.05	1191.3	989.85	53.10
05-07-1999	1920	1985	1905	1960	1404500	1720.1	1373.35	1199.867	997.85	56.14
06-07-1999	1960	1970	1930	1965	1268500	1737.1	1384	1208.233	1006	56.42
07-07-1999	1960	1990	1920	1955	1151000	1752.6	1394.55	1215.667	1014.175	55.66
08-07-1999	1920	1920	1840	1885	799500	1766.5	1404.25	1222.8	1022.075	50.56
09-07-1999	1890	1900	1880	1890	921500	1781.5	1413.95	1229.8	1030	50.90
12-07-1999	1900	1970	1860	1875	1006000	1795	1423.4	1236.833	1037.925	49.78
13-07-1999	1875	1880	1820	1820	857000	1805.8	1432.2	1243.7	1045.425	45.78
14-07-1999	1820	1830	1745	1820	969500	1812.2	1440.8	1250.967	1052.975	45.78
15-07-1999	1820	1820	1750	1770	4962000	1816.2	1448.55	1257.867	1060.275	42.20
16-07-1999	1780	1835	1770	1820	2420000	1821	1456.95	1264.933	1067.825	46.68
19-07-1999	1830	1865	1815	1815	2250000	1825.6	1465.5	1271.967	1075.3	46.30
20-07-1999	1815	1820	1790	1790	1198500	1830	1473.9	1278.733	1082.625	44.32
21-07-1999	1750	1760	1750	1760	1192000	1833	1481.95	1285.4	1089.7	42.00
22-07-1999	1780	1780	1745	1745	1314000	1833.7	1489.9	1292.067	1096.775	40.85
23-07-1999	1740	1745	1725	1730	1223000	1834	1497.75	1298.667	1103.825	39.68
26-07-1999	1710	1720	1640	1665	2140500	1831.9	1504.7	1304.767	1110.475	35.00
27-07-1999	1620	1620	1550	1555	3921000	1829.6	1510.6	1310.267	1116.65	28.81
28-07-1999	1580	1695	1580	1690	3408500	1832.6	1518.1	1316.767	1123.45	42.30
29-07-1999	1730	1810	1720	1720	4814000	1834	1525.7	1323.367	1130.45	44.80
30-07-1999	1660	1700	1610	1660	1598500	1832.2	1532.55	1329.167	1137.175	40.97
02-08-1999	1660	1715	1660	1675	824500	1831.8	1539.5	1334.733	1144.05	42.30
03-08-1999	1660	1730	1660	1720	3904000	1830.2	1547.05	1340.633	1151.175	46.21
04-08-1999	1730	1730	1680	1685	1042500	1827.9	1554.7	1346.8	1158	43.73
05-08-1999	1680	1740	1660	1740	2742000	1827.5	1562.9	1353.133	1165.1	48.42
06-08-1999	1700	1720	1670	1680	1641500	1828.3	1570.5	1358.7	1171.8	44.10
09-08-1999	1660	1660	1630	1635	252500	1828.8	1577.65	1364.267	1178.325	41.14
10-08-1999	1635	1635	1560	1570	3067500	1827.2	1583.7	1369.333	1184.575	37.25
11-08-1999	1540	1550	1505	1525	3688500	1824.6	1589.25	1374.033	1190.575	34.79
12-08-1999	1580	1650	1555	1640	1611000	1824.6	1595.75	1379.567	1196.95	44.80
13-08-1999	1640	1640	1540	1555	2130000	1822.5	1601.25	1384.533	1202.8	39.92
16-08-1999	1600	1605	1535	1550	1211000	1819.5	1606.75	1389.433	1208.65	39.65
18-08-1999	1550	1550	1510	1510	3228500	1811.3	1611.8	1393.967	1214.375	37.44
19-08-1999	1510	1600	1510	1590	2176500	1806.3	1617.6	1398.433	1220.525	44.15
20-08-1999	1580	1595	1580	1580	2283000	1799.9	1623.2	1402.267	1226.7	43.52
23-08-1999	1590	1675	1590	1640	2266500	1795.3	1629.35	1406.433	1233.15	48.27
24-08-1999	1650	1760	1650	1675	2963000	1789	1635.3	1409.933	1239.75	50.87
25-08-1999	1695	1705	1675	1690	962500	1783.6	1641.3	1413.667	1246.525	51.98
26-08-1999	1700	1715	1690	1705	1530000	1778.5	1647.55	1418.367	1253.425	53.12
27-08-1999	1690	1690	1680	1685	1064000	1772.8	1653.5	1423.067	1260.15	51.37
30-08-1999	1685	1685	1660	1660	1222500	1761.6	1659.15	1427.733	1266.6	49.18
31-08-1999	1640	1645	1600	1640	594500	1750	1664.6	1433.267	1272.825	47.44
01-09-1999	1640	1640	1625	1640	213000	1738.9	1668.4	1438.2	1278.4	47.44
02-09-1999	1630	1630	1615	1615	179000	1731.2	1672.95	1442.733	1283.475	45.12
03-09-1999	1615	1615	1595	1605	1120500	1727.8	1677.4	1447.167	1288.475	44.19
06-09-1999	1610	1610	1555	1560	750500	1722.4	1681.15	1451.1	1292.775	40.18
07-09-1999	1520	1560	1480	1500	2151000	1714.5	1684.2	1454.733	1296.675	35.55
08-09-1999	1500	1550	1420	1440	3497000	1705.7	1686.1	1457.967	1300.725	31.62
09-09-1999	1400	1400	1320	1370	7532000	1695.5	1686.25	1460.7	1304.55	27.77
10-09-1999	1380	1640	1380	1580	7184000	1689.1	1689.55	1464.967	1309.375	48.17
13-09-1999	1600	1680	1590	1675	4134000	1684.5	1694.1	1470.2	1314.6	54.44
14-09-1999	1620	1685	1580	1580	3128500	1676.9	1698.5	1474.533	1319.125	48.17
15-09-1999	1575	1580	1500	1580	4193500	1669.2	1703.15	1479.067	1323.475	48.17
16-09-1999	1520	1565	1500	1540	5824000	1660.9	1706.75	1483.333	1326.975	45.60
17-09-1999	1535	1590	1535	1555	2948500	1654.3	1710.4	1487.6	1330.675	46.75
20-09-1999	1555	1555	1520	1535	1587000	1647.2	1714.35	1491.7	1334.15	45.37
21-09-1999	1535	1570	1530	1535	1195000	1640.4	1717.7	1495.733	1337.725	45.37
22-09-1999	1530	1580	1520	1560	2729500	1635.2	1720.5	1499.867	1341.575	47.61
23-09-1999	1560	1560	1440	1500	4211000	1628.8	1720.5	1503.467	1345.425	43.06
24-09-1999	1450	1455	1350	1425	5341500	1621.9	1719.05	1506.333	1348.875	38.16
27-09-1999	1440	1470	1405	1410	2866500	1613.7	1717.35	1509.2	1352.125	37.24
28-09-1999	1430	1480	1420	1475	2608000	1606.9	1716.25	1512.633	1355.7	43.55
29-09-1999	1470	1480	1440	1470	1735000	1600.5	1715.25	1516.1	1359.175	43.19
30-09-1999	1480	1590	1480	1585	5635000	1597	1715	1520.3	1363.3	52.84
01-10-1999	1600	1635	1600	1600	3061500	1594.1	1713.9	1524.633	1367.575	53.93
04-10-1999	1610	1640	1545	1545	1034500	1590.4	1712.2	1528.633	1371.6	49.39
05-10-1999	1550	1600	1550	1590	528500	1588.9	1710.4	1532.767	1375.8	52.89
06-10-1999	1610	1655	1610	1620	3030500	1590.2	1709.9	1537.133	1380.25	55.11
07-10-1999	1660	1660	1580	1595	3594000	1588.3	1710.45	1541.5	1384.65	52.87
08-10-1999	1595	1595	1530	1560	4454000	1585.1	1709.55	1545.5	1388.8	49.82
11-10-1999	1560	1575	1530	1560	942500	1583.1	1707.65	1549.4	1392.65	49.82
12-10-1999	1540	1545	1525	1540	1564500	1580.4	1706.1	1553.133	1396.15	47.98
13-10-1999	1520	1535	1480	1515	1602500	1576.3	1703.25	1556.8	1399.55	45.71
14-10-1999	1500	1515	1495	1500	2522000	1572.6	1700.25	1560.667	1403.25	44.35
15-10-1999	1500	1505	1485	1500	1779000	1567.8	1697.65	1564.533	1406.8	44.35
18-10-1999	1490	1490	1450	1460	1864000	1563.4	1695.85	1568.133	1409.875	40.63
19-10-1999	1500	1580	1495	1555	8083000	1561.8	1695.3	1572.367	1413.65	51.13
20-10-1999	1660	1700	1460	1555	12628000	1561.5	1694.35	1576.3	1417.375	51.13
21-10-1999	1560	1640	1540	1610	9829500	1563.2	1693.9	1580.567	1421.325	56.32
22-10-1999	1680	1710	1580	1590	5671000	1562.2	1693.4	1584.567	1425.225	54.07
25-10-1999	1600	1620	1520	1590	3719000	1562.9	1692.7	1588.467	1429.125	54.07
26-10-1999	1580	1615	1555	1575	5181000	1563.4	1691.45	1592.3	1432.925	52.26
27-10-1999	1570	1590	1555	1555	5332500	1564.3	1687.8	1595.967	1436.55	49.85
28-10-1999	1580	1580	1540	1560	2105000	1563.7	1685	1599.633	1439.75	50.47
29-10-1999	1580	1620	1565	1620	2377000	1564.5	1682.2	1603.633	1442.825	57.22
01-11-1999	1620	1655	1610	1650	4638500	1564.7	1680	1607.8	1446	60.15
02-11-1999	1655	1665	1625	1635	3448500	1563.9	1676.45	1611.5	1448.425	58.01
03-11-1999	1650	1665	1645	1665	5210500	1563.4	1673.5	1615.333	1451.1	61.00
04-11-1999	1665	1705	1665	1700	8835000	1563.3	1670.9	1619.467	1454.6	64.20
05-11-1999	1705	1755	1705	1730	4956500	1564.2	1668.5	1623.733	1458.35	66.72
08-11-1999	1730	1755	1695	1715	2127000	1565.3	1663.45	1627.867	1462.125	64.28
09-11-1999	1720	1745	1720	1725	1555500	1567	1658.5	1632.067	1466.7	65.19
10-11-1999	1720	1725	1715	1715	3370500	1568.5	1653.7	1635.1	1470.775	63.45
11-11-1999	1715	1790	1715	1790	4747500	1572	1651.6	1639.3	1475.05	69.95
12-11-1999	1790	1790	1710	1725	2662000	1574.4	1651.1	1643.067	1478.975	59.99
15-11-1999	1735	1760	1700	1710	2078000	1577.4	1649.9	1646.567	1482.675	57.94
16-11-1999	1710	1775	1710	1760	6053000	1582.6	1648.55	1650.333	1486.7	62.54
17-11-1999	1760	1800	1760	1800	2281000	1589.8	1647.75	1654	1490.925	65.76
18-11-1999	1800	1820	1765	1780	1632000	1598	1646.75	1656.833	1495.025	62.85
19-11-1999	1800	1800	1775	1790	590500	1602.2	1645.65	1660.433	1499.275	63.71
22-11-1999	1775	1795	1770	1780	1087000	1604.3	1644.4	1664.167	1503.725	62.16
23-11-1999	1775	1780	1730	1760	973500	1607.9	1642.4	1668.3	1507.875	59.04
24-11-1999	1720	1720	1650	1665	2364000	1609.6	1639.4	1671.967	1511.7	47.01
25-11-1999	1665	1665	1600	1635	4950500	1611.5	1636.2	1675	1515.375	43.96
26-11-1999	1630	1680	1630	1650	2109000	1613.4	1633.85	1678.067	1519.05	45.85
29-11-1999	1660	1670	1640	1645	432000	1615.6	1631.4	1681.433	1522.675	45.31
30-11-1999	1640	1640	1560	1605	2315000	1617	1628.7	1684.133	1526.05	41.07
01-12-1999	1620	1645	1610	1640	2338000	1618.6	1626.9	1686.533	1529.55	45.84
02-12-1999	1660	1665	1605	1630	1758000	1621.2	1625	1687.4	1532.9	44.73
03-12-1999	1635	1715	1620	1705	3199500	1626.8	1624.35	1688.3	1536.45	53.79
06-12-1999	1720	1745	1705	1735	3048000	1633.3	1623.5	1689.333	1540.225	56.84
07-12-1999	1740	1765	1690	1760	4428500	1639	1622.95	1690.5	1544.225	59.26
08-12-1999	1755	1755	1720	1750	752000	1644.6	1622.55	1691.7	1548.225	57.86
09-12-1999	1750	1785	1750	1780	2024500	1648.5	1622.75	1692.833	1552.35	60.84
10-12-1999	1780	1820	1730	1740	1664500	1651.3	1622.7	1693.033	1556.3	55.24
13-12-1999	1745	1770	1705	1710	1883000	1654.6	1622.5	1693	1560.125	51.41
14-12-1999	1710	1735	1695	1720	3118000	1657.2	1623.05	1692.667	1563.875	52.59
15-12-1999	1750	1755	1720	1735	1942500	1659.5	1624.85	1693.1	1567.725	54.38
16-12-1999	1725	1725	1680	1680	2462500	1661.2	1624.75	1694.033	1571.425	47.33
17-12-1999	1680	1700	1680	1700	894500	1664	1624.55	1694.367	1575.125	49.88
20-12-1999	1700	1735	1700	1720	1340500	1667.2	1625.15	1694.167	1578.85	52.35
21-12-1999	1720	1750	1720	1740	1369000	1671.2	1625.8	1694.467	1582.65	54.76
22-12-1999	1740	1745	1705	1715	1179000	1675.2	1625.75	1693.9	1586.4	51.27
23-12-1999	1715	1720	1710	1720	680500	1679.6	1626.1	1693.367	1590.4	51.93
27-12-1999	1720	1760	1720	1745	764000	1684.5	1626.15	1693.267	1594.525	55.20
28-12-1999	1750	1750	1740	1750	209000	1690.3	1626.85	1694	1598.675	55.84
29-12-1999	1725	1755	1725	1725	403000	1693.7	1627.75	1694.767	1602.7	51.82
30-12-1999	1750	1755	1720	1750	407000	1697.6	1629.55	1695.433	1606.625	55.29
04-01-2000	1760	1770	1725	1735	2858500	1700.1	1631.65	1695.967	1610.45	52.83
05-01-2000	1725	1725	1675	1680	2178000	1701.9	1632.05	1696.233	1613.9	44.94
06-01-2000	1700	1700	1645	1650	2441000	1703.1	1633	1696.167	1617.125	41.32
11-01-2000	1680	1690	1605	1610	5903000	1703.8	1633.6	1695.567	1620.175	37.03
12-01-2000	1610	1610	1555	1555	7514000	1703.8	1634.05	1693.133	1622.925	32.10
13-01-2000	1555	1610	1525	1540	5735500	1703.4	1633.55	1691.133	1625.575	30.89
14-01-2000	1550	1585	1540	1570	4322500	1702.4	1633.45	1688.933	1628.325	36.07
17-01-2000	1610	1615	1565	1605	5806000	1701.5	1633.1	1687.167	1631.225	41.58
18-01-2000	1605	1605	1530	1545	3433000	1699.7	1631.8	1684.2	1633.55	35.88
19-01-2000	1550	1550	1475	1490	8754000	1696.2	1629.8	1681.067	1635.55	31.60
20-01-2000	1490	1540	1490	1500	4678500	1692.2	1627.75	1678	1637.65	33.16
21-01-2000	1500	1500	1480	1485	3230000	1687.3	1625.75	1674.767	1639.625	31.98
24-01-2000	1485	1495	1470	1475	1112000	1682.5	1623.9	1669.8	1641.525	31.18
25-01-2000	1460	1465	1410	1420	4457500	1676.4	1621.7	1664.467	1643.15	27.18
26-01-2000	1460	1470	1425	1430	1397000	1670.7	1619.6	1659.367	1644	28.96
27-01-2000	1430	1465	1415	1435	1913000	1663.6	1617.8	1655.6	1645.375	29.89
28-01-2000	1450	1475	1435	1440	4161500	1657.9	1616.15	1653.367	1646.775	30.86
31-01-2000	1440	1460	1425	1440	1529000	1652.5	1614.95	1650.767	1648.05	30.86
01-02-2000	1440	1440	1370	1390	7244500	1645.1	1613.85	1647.4	1649.025	26.59
02-02-2000	1400	1425	1335	1345	8453000	1636	1612.9	1643.833	1649.5	23.44
03-02-2000	1350	1395	1345	1380	6047500	1628	1613	1640.5	1649.625	30.35
04-02-2000	1380	1475	1380	1465	6652500	1621.5	1611.85	1637.6	1650.7	43.63
07-02-2000	1475	1490	1440	1460	2211500	1615.1	1609.7	1634.633	1651.9	43.11
08-02-2000	1460	1460	1380	1400	5082000	1607.9	1607.9	1630.9	1653.2	37.35
09-02-2000	1400	1400	1365	1370	8036000	1602	1605.8	1626.933	1654.475	34.84
10-02-2000	1370	1390	1350	1375	6191500	1596.8	1604.15	1623.067	1655.45	35.62
11-02-2000	1375	1385	1370	1380	3453500	1591.4	1602.4	1619.7	1656.4	36.43
14-02-2000	1380	1380	1355	1360	3911500	1585.7	1600.65	1616.167	1657.5	34.55
15-02-2000	1360	1375	1350	1360	4488500	1580.8	1598.9	1612.733	1658.3	34.55
16-02-2000	1350	1350	1225	1230	21437000	1572.6	1595.6	1608.8	1658.05	24.86
17-02-2000	1230	1255	1135	1190	23826500	1563.8	1592.5	1604.6	1656.5	22.74
18-02-2000	1200	1200	1025	1145	45048500	1552.6	1589.7	1600.433	1654.375	20.62
21-02-2000	1120	1130	1050	1050	20085500	1538.9	1586.1	1595.3	1651.725	17.01
22-02-2000	1060	1090	1050	1090	21265500	1525.5	1582.25	1590.467	1649.25	23.11
23-02-2000	1110	1155	1105	1120	21842500	1512.9	1578.75	1586	1647	27.43
24-02-2000	1130	1135	1085	1100	13950500	1499.3	1573.9	1581.6	1644.45	26.36
25-02-2000	1100	1130	1095	1115	7167000	1486.8	1569.05	1577.4	1641.475	28.60
28-02-2000	1125	1230	1120	1230	27165500	1477.2	1565.9	1574.067	1639.05	42.90
01-03-2000	1235	1265	1160	1165	27607500	1466.1	1561.65	1570.733	1636.025	38.24
02-03-2000	1180	1180	1110	1125	9598500	1453.9	1556.7	1567.867	1633.3	35.67
03-03-2000	1120	1140	1045	1130	15426000	1442.9	1552.05	1564.133	1631.25	36.24
06-03-2000	1150	1210	1130	1185	17948000	1432.6	1548.3	1560.567	1628.925	42.36
07-03-2000	1175	1190	1135	1180	13760000	1421.8	1544.5	1557.367	1626.075	41.97
08-03-2000	1130	1230	1120	1200	21767000	1411	1541.1	1554.2	1623.6	44.20
09-03-2000	1210	1235	1195	1205	9780500	1400.8	1538	1550.767	1620.625	44.78
10-03-2000	1205	1240	1205	1225	9415500	1390.9	1535.25	1547.7	1617.75	47.12
13-03-2000	1220	1235	1200	1205	4764000	1380.1	1532.3	1544.133	1614.975	45.06
14-03-2000	1205	1225	1205	1220	2693500	1369.5	1529.9	1541.067	1612.875	46.93
15-03-2000	1200	1220	1195	1215	2518500	1359.3	1526.5	1538.267	1610.9	46.37
17-03-2000	1240	1275	1235	1270	14217500	1349.7	1523.65	1536.267	1609	53.08
20-03-2000	1270	1270	1220	1225	3751500	1339.5	1519.8	1534.267	1606.85	47.81
21-03-2000	1230	1230	1210	1225	1797000	1330.4	1516.15	1531.5	1604.775	47.81
22-03-2000	1230	1245	1215	1220	2450000	1321.8	1512.45	1529.267	1602.575	47.20
23-03-2000	1225	1235	1210	1215	2003000	1313.9	1508.85	1527.033	1600.15	46.57
24-03-2000	1225	1225	1200	1200	4624000	1306.8	1505.3	1524.967	1596.55	44.63
27-03-2000	1210	1210	1160	1175	2774500	1299.5	1501.45	1522.2	1593.225	41.53
28-03-2000	1180	1205	1170	1200	1759000	1292.1	1497.25	1519.667	1589.725	45.60
29-03-2000	1190	1210	1180	1180	2041000	1283.6	1492.55	1516.6	1586.275	43.02
30-03-2000	1180	1180	1135	1150	5409000	1275.7	1487.7	1513.1	1582.075	39.42
03-04-2000	1150	1150	1090	1105	5514000	1268	1482.1	1509.2	1577.8	34.73
05-04-2000	1105	1130	1070	1115	2620000	1260.3	1476.25	1505.267	1573.575	36.54
07-04-2000	1125	1165	1125	1155	5708000	1253.7	1470.5	1501.733	1569.5	43.30
10-04-2000	1160	1165	1120	1125	2476000	1246.7	1464.6	1498.167	1564.025	39.87
11-04-2000	1120	1145	1120	1145	1293500	1241.2	1458.8	1494.867	1558.65	43.11
12-04-2000	1140	1155	1130	1150	1566500	1235.6	1453.15	1491.6	1553.425	43.92
13-04-2000	1150	1165	1145	1155	1243500	1230	1446.8	1488.533	1549.2	44.77
14-04-2000	1155	1155	1130	1150	2066500	1224.2	1441.05	1485.5	1546.075	44.05
17-04-2000	1080	1120	1060	1090	6306000	1217.2	1434.85	1482.367	1542.375	36.48
18-04-2000	1105	1115	1070	1075	6166500	1210.9	1428	1479.533	1538.275	34.87
19-04-2000	1080	1085	1060	1060	3337000	1205.2	1420.6	1477	1534.175	33.28
20-04-2000	1060	1075	1055	1075	1400000	1199.1	1413.55	1475.033	1530.15	36.39
24-04-2000	1075	1090	1075	1090	2296000	1191.6	1406.55	1471.767	1526.1	39.44
25-04-2000	1080	1085	1060	1080	4677500	1184	1399.55	1467.8	1521.975	38.13
26-04-2000	1075	1135	1075	1080	6712000	1177.6	1392.75	1464.467	1517.575	38.13
27-04-2000	1080	1090	1070	1080	3154000	1171.8	1386.9	1461.133	1513.15	38.13
28-04-2000	1080	1085	1075	1080	1220000	1165.9	1381.35	1458.067	1508.775	38.13
01-05-2000	1080	1080	1070	1075	701000	1159.8	1375.6	1454.867	1504.725	37.30
02-05-2000	1075	1075	1060	1070	5447500	1154	1369.85	1451.767	1500.625	36.44
03-05-2000	1065	1085	1065	1080	2618500	1148.4	1364.6	1448.733	1496.65	39.44
04-05-2000	1080	1135	1075	1110	15263500	1146	1359.3	1445.733	1493.1	47.45
05-05-2000	1115	1120	1100	1115	4483000	1144.5	1354.15	1443.167	1489.575	48.67
08-05-2000	1120	1170	1120	1145	16391500	1144.5	1348.55	1441.3	1486.45	55.36
09-05-2000	1145	1155	1115	1140	10588500	1146.3	1342.6	1439.5	1483.05	54.10
10-05-2000	1140	1155	1135	1145	5870000	1147.4	1336.45	1437.3	1479.7	55.20
11-05-2000	1135	1135	1110	1115	6585500	1147.3	1330.1	1434.933	1476.325	47.78
12-05-2000	1115	1130	1105	1120	14985500	1147.7	1323.5	1431.833	1473.125	49.01
15-05-2000	1115	1135	1105	1125	5656500	1147.9	1317.35	1428.667	1470.025	50.27
16-05-2000	1125	1125	1090	1095	8768000	1145.2	1311.2	1425.667	1466.85	43.34
17-05-2000	1110	1125	1110	1120	4946000	1144.3	1305.2	1422.533	1464.125	49.58
19-05-2000	1130	1130	1095	1100	2670000	1143.8	1298.85	1419.067	1461.85	45.29
22-05-2000	1100	1100	1075	1080	1851000	1142.8	1292.85	1415.633	1458.8	41.42
23-05-2000	1075	1090	1070	1080	2271500	1140.7	1286.65	1412.433	1455.6	41.42
24-05-2000	1070	1080	1065	1080	971000	1138.7	1280.25	1409.233	1452.7	41.42
25-05-2000	1080	1090	1065	1070	1444000	1136.1	1273.55	1406.1	1449.675	39.33
26-05-2000	1065	1065	1020	1035	3665000	1132.7	1266.75	1402.9	1446.25	33.03
29-05-2000	1030	1030	925	925	6081000	1126.7	1258.8	1399.067	1442.45	21.42
30-05-2000	930	965	875	950	10138500	1121.6	1250.85	1395.4	1438.5	27.64
31-05-2000	970	980	860	860	14124500	1114.4	1241.95	1391.4	1434.4	21.15
02-06-2000	870	890	755	770	18838500	1105.5	1232.4	1386.167	1430.075	16.88
05-06-2000	780	850	780	825	23333000	1096.6	1223.15	1381.3	1426.35	26.63
06-06-2000	830	830	800	825	8870000	1088.6	1214.05	1376.067	1422.85	26.63
07-06-2000	820	835	795	830	6573500	1080.7	1205.55	1371	1418.8	27.53
08-06-2000	830	910	825	900	21002500	1074.3	1198.05	1366.4	1415.525	38.80
09-06-2000	900	945	870	915	19875000	1068.3	1191.1	1362	1412.35	40.92
12-06-2000	920	935	910	910	6391000	1062.5	1184.65	1357.7	1409.35	40.42
13-06-2000	910	920	900	915	6734500	1057.3	1178.4	1353.4	1405.975	41.19
14-06-2000	920	945	915	945	3606500	1052.2	1172.15	1348.9	1402.8	45.77
16-06-2000	945	975	945	975	4030500	1048.1	1165.85	1344.4	1399.475	49.96
19-06-2000	965	990	950	960	4907500	1044.3	1160	1339.9	1395.9	47.97
20-06-2000	960	965	925	945	6632500	1041.1	1154.55	1335.1	1392.175	45.99
21-06-2000	940	975	940	965	4096500	1038.1	1149.2	1330.2	1388.475	49.01
22-06-2000	945	975	940	950	4485000	1034	1143.85	1325	1384.8	46.89
23-06-2000	950	955	935	955	2003500	1030.6	1138.65	1319.933	1381.275	47.70
26-06-2000	955	975	955	955	3095500	1026.8	1134	1314.8	1377.85	47.70
27-06-2000	965	965	945	955	1520000	1022.9	1129.25	1309.733	1374.425	47.70
28-06-2000	955	970	955	970	1790500	1019.2	1124.6	1304.267	1371.2	50.53
29-06-2000	975	1010	965	975	8636000	1015.7	1119.95	1299.267	1368.05	51.48
30-06-2000	970	975	955	955	2478500	1013	1115.1	1294.233	1365.025	47.57
03-07-2000	955	957	900	927	2904500	1010.04	1110.47	1288.68	1362.16	42.68
04-07-2000	920	958	896	956	3226500	1007.96	1106.58	1283.053	1359.74	48.57
05-07-2000	950	973	945	964	4782500	1005.74	1102.42	1277.613	1357.71	50.10
06-07-2000	964	984	964	982	3475500	1003.58	1097.59	1272.227	1354.72	53.44
07-07-2000	980	980	950	957	724500	1001.12	1092.56	1266.74	1351.13	48.57
10-07-2000	970	970	932	932	1932500	998.16	1087.88	1261.22	1347.89	44.24
11-07-2000	935	946	935	944	1017500	995.44	1083.62	1256.413	1344.71	46.70
12-07-2000	950	953	943	947	1100500	992.78	1079.34	1251.827	1341.745	47.32
13-07-2000	945	947	936	944	1320500	990.16	1074.98	1247.12	1338.69	46.73
14-07-2000	940	940	934	940	1020500	987.56	1070.78	1242.42	1335.715	45.91
17-07-2000	938	950	938	946	753500	984.88	1066.64	1238.027	1332.77	47.41
18-07-2000	942	952	941	952	903500	981.72	1063.86	1233.44	1329.73	48.93
19-07-2000	955	985	955	985	2895500	979.12	1061.81	1229.14	1327.155	56.40
20-07-2000	990	1015	950	966	7702500	975.54	1060.02	1224.213	1324.86	51.71
21-07-2000	978	978	940	950	2305000	971.74	1059.02	1218.98	1322.56	48.08
24-07-2000	960	965	941	944	1634500	967.72	1057.56	1213.54	1319.905	46.76
25-07-2000	945	945	908	920	3881500	963.82	1055.56	1208.007	1317.155	41.80
26-07-2000	914	914	895	900	1437500	959.42	1053.56	1202.14	1313.73	38.17
27-07-2000	900	900	883	890	1904000	954.72	1051.31	1196.473	1310.18	36.46
28-07-2000	892	894	878	880	1366500	950.42	1047.81	1190.94	1306.855	34.79
31-07-2000	880	880	842	860	2218500	945.22	1044.76	1185.207	1303.205	31.65
01-08-2000	865	890	850	859	2015000	940.4	1042.1	1179.367	1299.4	31.50
02-08-2000	860	875	857	870	763500	936.2	1039.5	1173.967	1295.775	35.20
03-08-2000	874	890	873	880	2663000	932.2	1036.45	1168.5	1292.375	38.46
04-08-2000	880	900	880	884	1952000	928.28	1033.49	1162.927	1288.995	39.77
07-08-2000	882	882	870	873	945500	924.34	1030.22	1157.147	1285.66	37.42
08-08-2000	872	872	840	842	2678000	920.48	1026.59	1151.327	1282.295	31.73
09-08-2000	842	842	796	800	5578000	917.98	1022.34	1145.193	1278.795	25.97
10-08-2000	805	835	804	828	4667000	915.54	1018.57	1139.08	1275.435	34.51
11-08-2000	828	862	828	858	6971000	915.5	1014.95	1133.133	1272.425	42.20
14-08-2000	865	875	848	849	4101000	917.08	1011.29	1127.293	1268.895	40.65
15-08-2000	849	849	833	834	1795500	917.26	1006.93	1121.187	1265.29	38.15
16-08-2000	834	834	806	810	5063500	916.96	1002.78	1115.02	1261.29	34.49
18-08-2000	810	810	796	800	6744500	916.36	998.53	1109.153	1257.34	33.07
21-08-2000	802	826	798	819	7335500	914.74	994.52	1103.613	1253.485	38.28
22-08-2000	835	845	818	835	7959500	913.14	990.72	1098.447	1249.785	42.35
23-08-2000	840	842	825	830	5020000	911.54	987.02	1093.613	1246.16	41.43
24-08-2000	800	809	760	782	10553000	908.88	983.09	1088.56	1242.27	33.84
25-08-2000	782	790	781	785	4817500	905.68	978.94	1083.327	1238.095	34.64
28-08-2000	790	802	772	777	4297000	901.72	974.91	1077.807	1233.73	33.47
29-08-2000	775	775	732	736	6417500	897.24	970.77	1072.413	1229.235	28.21
30-08-2000	720	730	709	720	7130000	892.74	966.92	1067.28	1224.51	26.46
31-08-2000	721	752	711	746	10573500	888.36	963.23	1062.253	1219.74	33.66
01-09-2000	754	800	754	778	11324000	884.92	959.46	1057.54	1214.98	41.28
04-09-2000	785	822	784	821	11086500	882.24	956.42	1053.18	1210.51	49.64
05-09-2000	821	828	812	822	6060000	879.58	953.19	1049.193	1205.995	49.82
06-09-2000	823	834	816	820	6265000	876.88	949.89	1045.127	1201.52	49.44
07-09-2000	820	820	795	804	6895000	873.56	946.38	1040.92	1196.59	46.41
08-09-2000	820	840	820	828	8279000	870.62	943.16	1036.84	1192.105	51.25
11-09-2000	828	828	812	815	2239500	867.82	940.41	1032.673	1187.63	48.68
12-09-2000	810	810	782	793	3680000	865.14	937.59	1028.693	1182.795	44.61
13-09-2000	790	798	775	790	2342000	861.82	934.89	1024.993	1177.745	44.07
18-09-2000	750	755	715	727	11913000	857.08	931.41	1020.64	1172.48	34.59
19-09-2000	720	770	715	770	7618000	852.84	928.21	1016.007	1167.38	43.52
20-09-2000	775	786	760	766	5451000	849.02	925.07	1011.38	1162.31	42.93
21-09-2000	760	770	760	767	1322000	845.72	921.94	1007.16	1157.345	43.14
22-09-2000	760	760	741	742	2222000	841.68	918.56	1002.973	1152.73	39.31
25-09-2000	765	770	752	760	1181500	837.94	915.36	998.873	1148.355	43.22
26-09-2000	750	764	745	760	1136000	834.26	912.21	994.74	1143.905	43.22
27-09-2000	760	762	756	762	776000	830.7	909.13	990.753	1139.49	43.69
28-09-2000	760	810	760	805	2293000	827.88	906.38	987.053	1135.49	52.71
29-09-2000	850	870	820	850	69460500	825.84	903.78	984.52	1131.54	59.94
02-10-2000	850	855	835	840	20140500	822.94	901.03	982.187	1127.59	57.82
03-10-2000	840	845	790	790	40054000	819.42	897.48	979.82	1123.015	48.59
04-10-2000	790	790	745	775	71358500	815.92	893.83	977.987	1118.215	46.20
05-10-2000	770	800	770	790	49498000	812.84	890.28	975.987	1113.365	48.90
06-10-2000	790	790	765	775	16229500	809.94	886.88	973.687	1108.49	46.39
09-10-2000	775	775	740	755	36830500	807.04	883.23	971.387	1103.365	43.21
10-10-2000	750	755	740	750	25483500	804.24	879.48	968.953	1098.415	42.43
11-10-2000	745	780	740	770	31377500	802.04	876.23	965.887	1093.715	46.60
12-10-2000	770	790	765	780	43774000	800.44	872.83	963.32	1089.015	48.60
13-10-2000	770	790	760	790	27924500	799.06	869.73	961.087	1084.29	50.60
16-10-2000	795	820	795	800	63051500	797.66	866.93	958.887	1079.89	52.59
17-10-2000	800	820	800	810	28053500	796.26	864.23	956.387	1075.44	54.55
18-10-2000	810	810	790	800	24782000	794.58	861.43	953.853	1070.84	52.22
19-10-2000	795	810	785	810	31849500	793.32	858.83	951.253	1066.19	54.32
20-10-2000	825	825	775	800	36159500	792.48	856.48	948.553	1061.615	51.86
23-10-2000	800	800	775	800	7006500	792.48	855.23	945.72	1057.015	51.86
24-10-2000	800	800	775	800	600500	791.92	853.73	943.02	1052.29	51.86
26-10-2000	775	800	775	800	9708000	790.76	853.13	940.22	1047.54	51.86
27-10-2000	800	800	775	800	1020000	789.78	853.43	937.453	1042.915	51.86
30-10-2000	775	775	750	775	9163500	788.6	852.93	934.153	1038.04	44.56
31-10-2000	750	775	750	775	2331000	787.9	852.43	931.153	1033.24	44.56
01-11-2000	775	775	750	775	9665500	787.4	851.88	928.153	1028.715	44.56
02-11-2000	775	775	750	775	2991500	786.52	850.63	925.187	1024.34	44.56
03-11-2000	775	775	750	775	1076000	785.32	849.23	922.253	1020.165	44.56
06-11-2000	775	800	750	800	9445000	784.72	848.13	919.587	1016.39	53.95
07-11-2000	800	800	775	800	3554500	785.08	846.98	917.087	1012.69	53.95
08-11-2000	800	825	775	800	41200500	785.38	845.53	914.42	1008.84	53.95
09-11-2000	800	825	775	800	8126000	785.84	843.78	911.887	1004.815	53.95
10-11-2000	775	850	775	825	31244000	787.62	842.43	909.72	1001.215	62.50
13-11-2000	825	850	800	825	26315000	789.72	841.23	907.853	997.89	62.50
14-11-2000	825	850	825	825	46632500	791.3	839.83	905.92	994.515	62.50
15-11-2000	825	850	775	825	38068500	792.24	838.58	903.72	991.215	62.50
16-11-2000	800	800	775	800	7991000	791.82	837.03	901.553	987.84	50.01
17-11-2000	800	800	775	800	6194500	791.38	835.48	899.253	984.74	50.01
20-11-2000	800	800	800	800	7300500	790.98	833.93	896.92	981.59	50.01
21-11-2000	800	825	775	825	4235000	791.4	832.48	894.72	978.54	59.99
22-11-2000	800	825	800	825	3692500	791.34	830.98	892.553	975.465	59.99
23-11-2000	825	875	825	875	62417000	792.54	830.18	891.12	972.64	72.66
24-11-2000	875	875	850	875	21505000	794.18	829.66	889.787	970.065	72.66
27-11-2000	850	850	825	850	4441000	795.38	828.6	888.387	967.59	61.39
28-11-2000	825	825	800	825	14324500	797.34	827.21	886.72	964.815	52.60
29-11-2000	825	825	800	825	2123000	798.44	825.64	884.953	961.615	52.60
30-11-2000	825	825	800	825	4072500	799.62	824.32	883.253	958.44	52.60
01-12-2000	825	825	800	825	930000	800.78	823.25	881.553	955.565	52.60
04-12-2000	825	825	800	825	10685000	802.44	822.06	879.853	952.84	52.60
05-12-2000	825	825	800	825	439500	803.74	820.84	878.153	950.09	52.60
06-12-2000	825	825	800	825	5576500	805.04	819.65	876.487	947.315	52.60
07-12-2000	825	850	800	850	14802000	806.8	818.75	875.02	944.765	61.79
08-12-2000	825	825	800	825	1855500	807.2	817.54	873.32	942.09	51.12
11-12-2000	800	825	800	825	6476000	806.7	816.27	871.42	940.065	51.12
12-12-2000	800	800	775	800	12532500	805.9	814.42	869.32	938.115	42.59
13-12-2000	800	800	775	800	2634000	806.1	812.76	867.02	936.39	42.59
14-12-2000	800	825	775	825	7265000	807.1	811.51	864.92	935.265	51.90
15-12-2000	800	800	775	800	5562000	807.3	810.07	862.62	933.815	44.18
18-12-2000	775	800	750	775	9197000	807.3	808.62	860.353	932.09	38.09
19-12-2000	775	775	750	775	2288000	807.7	807.37	858.053	930.465	38.09
20-12-2000	775	775	750	775	254000	808.2	806.22	855.72	928.765	38.09
21-12-2000	775	775	750	775	5637000	808.3	805.17	853.587	926.49	38.09
22-12-2000	775	775	750	775	636000	808.2	804.32	851.287	924.54	38.09
02-01-2001	775	800	775	800	5711000	808.4	803.73	849.287	922.915	48.40
03-01-2001	775	800	775	800	6439000	808.4	803.03	847.42	921.265	48.40
04-01-2001	775	800	775	800	8533500	808.2	802.23	845.553	919.34	48.40
05-01-2001	800	825	775	800	20578000	808.2	801.39	843.687	917.44	48.40
08-01-2001	775	800	775	800	1438500	808	800.66	841.887	915.44	48.40
09-01-2001	775	800	775	800	1004000	808	800.24	840.32	913.415	48.40
10-01-2001	800	800	775	800	1432500	808	800.24	839.487	911.29	48.40
11-01-2001	775	800	775	800	926000	808	799.96	838.487	909.265	48.40
12-01-2001	775	800	775	800	20469000	808	799.38	838.087	907.165	48.40
15-01-2001	775	800	775	800	17936500	808	798.89	838.287	905.09	48.40
16-01-2001	800	800	775	800	1577500	808.5	798.55	838.12	902.74	48.40
17-01-2001	800	800	775	800	20258000	809	798.45	837.953	900.615	48.40
18-01-2001	800	825	775	825	8732000	810	798.7	837.92	898.615	63.29
19-01-2001	800	825	800	825	9741500	811	798.76	837.42	896.64	63.29
22-01-2001	800	850	800	850	23891000	812.5	798.91	836.987	894.815	72.49
23-01-2001	825	825	800	825	1141500	813	798.86	836.42	892.94	57.08
24-01-2001	800	825	800	825	28000	813.5	799.29	835.82	891.19	57.08
25-01-2001	825	875	825	850	38809000	814.5	799.94	835.187	889.44	65.57
26-01-2001	850	850	825	850	3475000	815.5	800.67	834.353	887.79	65.57
29-01-2001	825	850	825	850	12036000	816	801.81	833.62	886.29	65.57
30-01-2001	850	875	825	875	14791000	817	803.36	833.153	885.14	72.39
31-01-2001	875	925	875	900	38188000	818.5	804.9	832.72	884.065	77.24
01-02-2001	900	950	875	950	50495500	821	806.62	832.72	883.04	83.49
02-02-2001	950	1125	950	1100	158796500	827	809.41	833.687	882.915	91.25
05-02-2001	1150	1275	1100	1150	314238500	834	812.69	834.987	882.94	92.52
06-02-2001	1125	1125	1075	1100	66240500	840	815.49	835.953	882.69	80.07
07-02-2001	1075	1075	950	1000	95792000	843.5	817.45	836.153	881.915	62.07
08-02-2001	1000	1025	1000	1025	28339000	847.5	819.42	836.487	881.29	64.24
09-02-2001	1000	1000	950	975	48207000	849.5	821.02	836.62	880.715	57.21
12-02-2001	975	1000	950	1000	25029000	852	823.09	837.107	880.34	59.59
13-02-2001	1000	1000	975	1000	10872000	855	825.19	837.4	880.04	59.59
14-02-2001	975	1000	975	1000	6594500	858.5	827.92	837.64	879.665	59.59
15-02-2001	1000	1050	1000	1050	70031500	863	830.72	838.093	879.465	64.52
16-02-2001	1050	1050	975	1000	20923000	866.5	833.06	838.38	879.065	57.03
19-02-2001	975	1000	975	1000	8898000	870	835.39	838.833	878.665	57.03
20-02-2001	1000	1000	950	975	14462000	873	837.72	839.04	878.14	53.43
21-02-2001	975	1025	975	1025	38784500	877	840.37	839.56	877.865	59.00
22-02-2001	1025	1025	1000	1025	7857500	881	843.02	840.1	877.615	59.00
23-02-2001	1025	1025	1000	1025	694500	884.5	845.65	840.667	877.39	59.00
26-02-2001	1000	1000	950	975	21447000	887.5	847.35	840.86	876.865	51.33
27-02-2001	975	1000	950	975	7983500	890.5	848.6	841.013	876.19	51.33
28-02-2001	975	975	875	925	80970500	893	849.45	840.613	875.24	44.60
01-03-2001	900	900	875	900	28972000	895	850.55	840.173	874.015	41.66
02-03-2001	900	925	875	900	19932000	896.5	851.8	839.84	872.815	41.66
06-03-2001	900	950	900	925	18643500	899	853.15	839.713	871.715	45.81
07-03-2001	925	950	925	925	12934000	902	854.65	839.747	870.765	45.81
08-03-2001	925	925	900	925	7722000	905	856.35	839.913	869.79	45.81
09-03-2001	925	925	875	900	20538000	907.5	857.85	839.98	868.665	42.07
12-03-2001	850	875	825	875	44581500	909.5	858.9	839.947	867.565	38.68
13-03-2001	825	850	800	825	17467500	910.5	859.35	839.713	866.09	32.96
14-03-2001	850	850	825	850	5411500	911.5	859.95	839.653	864.84	37.90
15-03-2001	825	850	800	850	9649000	912.5	860.45	839.52	863.69	37.90
16-03-2001	850	850	800	850	7899500	913.5	860.85	839.32	862.54	37.90
19-03-2001	825	825	800	825	9501500	914	861.1	838.927	861.265	34.71
20-03-2001	825	825	800	825	5092000	914.5	861.25	838.607	860.04	34.71
21-03-2001	800	850	800	850	19550500	915.5	861.75	838.66	859.115	40.53
22-03-2001	825	850	800	825	10584000	916	862	838.827	858.615	36.98
23-03-2001	825	850	825	850	2009000	917	862.5	838.973	858.115	42.41
27-03-2001	850	850	800	825	3102000	917.5	862.75	838.753	857.94	38.81
28-03-2001	825	850	825	850	2870000	918.5	863.25	838.76	858.34	43.94
29-03-2001	825	850	825	850	753500	919.5	864	838.867	858.465	43.94
30-03-2001	850	850	825	850	9825000	920.5	864.75	839.133	858.59	43.94
02-04-2001	850	850	825	825	6779500	920.5	865.25	839.3	858.565	39.77
03-04-2001	825	825	800	800	2505000	920	865.5	839.173	858.065	36.09
04-04-2001	800	825	800	800	15949000	919	865.75	838.94	857.49	36.09
05-04-2001	800	800	775	800	13342000	918.5	865.75	838.74	856.94	36.09
06-04-2001	800	800	775	800	5449000	918	865.75	838.86	856.365	36.09
09-04-2001	775	775	750	775	8396500	916.5	865.5	838.793	855.515	32.09
10-04-2001	775	775	750	775	27572000	915	865.25	838.78	854.515	32.09
11-04-2001	775	800	750	775	14951500	913.5	864.75	839.04	853.59	32.09
12-04-2001	775	800	775	800	4357000	912	864.5	839.573	852.865	40.35
16-04-2001	775	800	775	775	4126000	909.5	864	839.767	851.915	35.68
17-04-2001	800	825	775	800	35249000	906.5	863.75	839.913	851.165	42.80
18-04-2001	800	800	750	775	4851000	900	863.5	839.607	850.265	38.24
19-04-2001	775	775	750	775	16393000	892.5	863.25	839.293	849.365	38.24
20-04-2001	750	775	725	775	17034000	886	863	838.993	848.465	38.24
23-04-2001	750	750	725	750	5788000	881	862.25	838.633	847.365	33.75
24-04-2001	750	750	725	750	551500	875.5	861.5	838.113	846.24	33.75
25-04-2001	750	750	725	750	22330000	871	860.25	837.68	845.215	33.75
26-04-2001	750	750	725	750	6307000	866	859	837.393	844.33	33.75
27-04-2001	750	750	725	750	4420000	861	858	837.127	843.3	33.75
30-04-2001	750	750	725	750	9534500	856	857.25	837.28	842.23	33.75
01-05-2001	750	800	750	775	29790500	850.5	856.75	837.313	841.195	44.01
02-05-2001	775	775	775	775	10838000	846	856.25	837.373	840.285	44.01
03-05-2001	775	825	750	800	27139500	842	856	837.593	839.625	52.54
04-05-2001	800	850	775	825	34939500	839	856	838.147	839.03	59.23
08-05-2001	825	825	800	825	18266000	835	856	838.58	838.42	59.23
09-05-2001	800	825	800	825	21588000	831	856	839.013	837.825	59.23
10-05-2001	800	800	775	800	38582000	826.5	855.5	839.267	837.125	50.36
11-05-2001	775	775	725	775	56548000	822.5	855	839.067	836.27	43.37
14-05-2001	750	775	750	775	4838000	818.5	854.5	838.567	835.385	43.37
15-05-2001	750	750	725	750	20970500	815	854	837.967	834.21	37.36
16-05-2001	750	750	725	750	53726000	812	853.5	837.7	833.13	37.36
17-05-2001	750	750	725	750	13715500	809	852.75	837.533	832.13	37.36
18-05-2001	750	750	725	750	27522500	805.5	852.25	837.267	831.16	37.36
21-05-2001	725	750	725	750	8268000	802	852	837.1	830.31	37.36
22-05-2001	750	750	725	750	404000	798.5	851.75	837.067	829.56	37.36
23-05-2001	750	750	725	725	279000	795	851.25	836.9	828.735	30.72
25-05-2001	725	800	725	775	102879000	793	851.25	836.933	828.21	49.90
28-05-2001	775	775	750	775	49981000	792	851.25	836.9	827.785	49.90
29-05-2001	775	800	775	800	10695500	791	851.25	836.967	827.49	56.84
30-05-2001	800	800	775	800	14918500	790	851.25	836.967	827.14	56.84
31-05-2001	800	825	775	800	37872500	789	851.25	836.9	826.74	56.84
01-06-2001	800	825	750	750	83270000	787.5	850.75	836.567	826.07	42.24
05-06-2001	750	800	750	800	39583000	787	850.75	836.5	825.705	54.75
06-06-2001	775	800	775	800	17274000	786	850.75	836.5	825.495	54.75
07-06-2001	800	800	775	800	5556000	785.5	850.75	836.5	825.495	54.75
08-06-2001	800	800	775	800	10089500	784.5	850.75	836.5	825.355	54.75
11-06-2001	775	825	775	825	37173500	784.5	851	836.667	825.19	60.51
12-06-2001	800	825	800	825	5881000	784	851.25	836.833	825.07	60.51
13-06-2001	825	825	800	825	1901000	783.5	851.5	837.167	825.025	60.51
14-06-2001	800	800	800	800	39495000	782.5	851.5	837.333	824.975	52.21
15-06-2001	800	825	775	825	22200500	782.5	851.5	837.667	825.1	58.36
18-06-2001	800	800	775	800	21649500	782.5	851.25	837.833	825.005	51.26
19-06-2001	800	800	775	800	11257500	782.5	850.75	838	824.83	51.26
20-06-2001	775	825	775	825	24642500	783	850.75	838.167	824.805	57.29
21-06-2001	825	825	800	825	4312000	783.5	850.75	838.333	825.02	57.29
22-06-2001	825	825	800	825	15532000	784.5	850.5	838.5	825.22	57.29
25-06-2001	800	825	800	825	702000	785.5	850.25	838.667	825.46	57.29
26-06-2001	825	825	800	825	1227000	786.5	850	838.667	825.905	57.29
27-06-2001	825	850	800	850	44237500	787.5	849.75	838.833	826.555	63.78
28-06-2001	825	825	800	825	13807500	788.5	849	838.833	826.95	54.81
29-06-2001	800	850	800	850	7759500	789.5	848	839	827.31	60.75
02-07-2001	825	850	825	825	11940000	790.5	845.25	839.167	827.33	53.22
03-07-2001	825	825	800	825	646000	791.5	842	839.333	827.345	53.22
04-07-2001	825	825	800	825	3735500	792.5	839.25	839.5	827.37	53.22
05-07-2001	825	825	800	825	8827500	794	837.5	839.5	827.475	53.22
06-07-2001	800	825	800	825	18223500	795.5	835.5	839.5	827.46	53.22
09-07-2001	825	825	800	825	7668000	797	834	839.167	827.51	53.22
10-07-2001	825	825	800	825	2558000	798.5	832.25	838.833	827.67	53.22
11-07-2001	825	875	825	875	119165500	801	831	839	828.095	66.98
12-07-2001	875	900	850	875	43819500	803.5	829.75	839.333	828.835	66.98
13-07-2001	875	875	850	875	20820000	805.5	828	839.667	829.36	66.98
16-07-2001	875	875	850	850	21154000	807	826.5	839.833	829.78	56.58
17-07-2001	850	850	825	850	15476500	808	825	840	830.195	56.58
18-07-2001	850	875	850	875	7695000	809	824	840.333	830.86	63.21
19-07-2001	875	925	875	900	130656500	810.5	822.75	840.833	831.56	68.40
20-07-2001	900	900	850	875	55313000	811.5	821.25	841.167	832.135	59.38
23-07-2001	925	975	875	900	252606500	813.5	820	841.5	832.825	64.43
24-07-2001	900	925	875	900	71282500	816	819.25	842	833.3	64.43
25-07-2001	900	900	850	875	71884000	818	818.25	842.333	833.425	56.31
26-07-2001	875	900	850	875	28384000	820.5	817.75	842.833	833.6	56.31
27-07-2001	875	875	825	875	19170000	823	817.5	843.333	834.025	56.31
30-07-2001	875	875	850	875	5076000	825.5	817.25	843.667	834.525	56.31
31-07-2001	850	875	825	850	13093500	827.5	816.5	844	834.825	48.14
01-08-2001	850	850	825	850	1468500	829.5	815.75	844.5	835.2	48.14
02-08-2001	825	825	800	825	49038000	831	814.75	844.833	835.55	41.21
03-08-2001	825	825	800	825	34616000	833	814	845.167	835.925	41.21
06-08-2001	800	825	800	825	1210000	834	813.5	845.5	836.2	41.21
07-08-2001	800	825	775	800	30706000	834.5	813.25	845.667	836.3	34.93
08-08-2001	800	825	800	825	38930000	835	813	845.833	836.475	44.11
09-08-2001	825	825	775	800	19040500	835	812.5	845.833	836.475	38.29
10-08-2001	800	825	775	800	11473000	835	812	845.833	836.425	38.29
13-08-2001	800	850	800	850	28558500	837	812.25	846.167	836.675	52.74
14-08-2001	850	850	800	825	15312000	837.5	812.25	846.333	836.75	46.84
15-08-2001	825	825	800	825	750500	838	812	846.5	836.875	46.84
16-08-2001	825	825	800	825	1071500	838.5	812	846.667	837	46.84
20-08-2001	825	825	800	825	2068500	839	811.75	846.833	837.125	46.84
21-08-2001	825	825	800	825	19712000	839	811.75	847	837.25	46.84
22-08-2001	825	825	800	825	1894000	839	811.5	847.167	837.375	46.84
23-08-2001	825	825	800	825	2501000	839	811.25	847.333	837.625	46.84
24-08-2001	800	825	800	825	7246000	839.5	811	847.5	837.875	46.84
27-08-2001	825	825	800	800	1349000	839	810.75	847.333	838	38.95
28-08-2001	800	825	800	800	2424500	839	810.75	847.167	838.125	38.95
29-08-2001	800	825	800	800	27140000	839	810.75	846.833	838.25	38.95
30-08-2001	800	800	775	800	1466500	838.5	810.75	846.667	838.25	38.95
31-08-2001	800	800	775	800	1677500	838	810.75	846.5	838.25	38.95
03-09-2001	800	800	775	800	2938000	837.5	811	846.167	838.25	38.95
04-09-2001	775	800	775	800	7865000	837	811.25	845.833	838.25	38.95
05-09-2001	800	800	775	800	7301500	836.5	811.5	845.5	838.125	38.95
06-09-2001	800	825	800	825	25664000	836	811.75	845.167	838.125	53.21
07-09-2001	800	825	775	800	7310500	835.5	812	844.5	838	42.51
10-09-2001	800	800	775	800	751500	834.5	812	843.5	837.875	42.51
11-09-2001	800	800	800	800	10084500	834	812.25	841.5	837.875	42.51
12-09-2001	775	775	750	750	25716500	832.5	812	838.833	837.625	28.30
13-09-2001	775	775	750	775	5330000	831.5	812	836.667	837.5	39.24
14-09-2001	775	800	750	775	17296500	830.5	812.25	835.167	837.25	39.24
17-09-2001	750	750	725	750	29190500	829	812.25	833.333	836.875	33.34
18-09-2001	750	775	750	775	10662500	828	812.5	832	836.375	42.63
19-09-2001	750	775	750	775	6805500	827	812.75	830.5	835.875	42.63
20-09-2001	750	775	750	775	8449000	825	813	829	835.5	42.63
21-09-2001	750	775	750	750	17898000	822.5	813	827.333	835.125	36.31
24-09-2001	750	750	725	750	110000	820	812.75	825.333	834.75	36.31
25-09-2001	750	750	725	725	15729500	817.5	812.25	823.5	834.25	30.98
26-09-2001	725	725	700	725	9800500	815	811.5	821.667	833.75	30.98
27-09-2001	725	725	700	700	26397000	811.5	810.25	819.833	833.125	26.48
28-09-2001	725	725	700	725	22154000	808	809.25	817.833	832.625	36.43
01-10-2001	700	725	675	725	13943500	805	808.25	815.833	832.125	36.43
02-10-2001	675	700	675	675	3891000	800.5	807	813.5	831.25	27.73
03-10-2001	675	700	650	700	32514000	796.5	806.25	811.667	830.625	35.97
04-10-2001	700	700	675	700	3225000	793	805.5	809.833	830	35.97
05-10-2001	700	700	675	700	4924500	789.5	805	808.333	829.5	35.97
08-10-2001	650	700	650	700	24259000	786	804.5	807	829	35.97
09-10-2001	675	700	675	700	11496000	782.5	804	805.667	828.375	35.97
10-10-2001	675	675	650	650	4656000	778.5	803	803.833	827.625	27.04
11-10-2001	675	675	675	675	9032000	775	802.25	802.167	827.125	35.64
12-10-2001	675	675	650	675	15539500	772	801.5	800.5	826.625	35.64
16-10-2001	675	675	650	675	851500	769	801	799	826.125	35.64
17-10-2001	675	675	650	675	4793500	766	800	797.667	825.625	35.64
18-10-2001	675	725	675	700	53959500	764	799.25	796.833	825.25	44.45
19-10-2001	700	725	700	725	9954500	762	798.5	796	824.875	51.59
22-10-2001	700	700	675	700	3651500	760	797.5	795	824.375	45.32
23-10-2001	700	725	675	675	41816500	757.5	796.25	793.833	823.75	40.07
24-10-2001	700	700	675	700	12697000	754.5	795.75	793	823.25	46.71
25-10-2001	700	700	675	700	1832500	752	794.75	792.167	822.75	46.71
26-10-2001	675	700	675	675	6818000	749	793.5	791	822.125	41.39
29-10-2001	675	700	650	675	18606000	746	792.25	790	821.5	41.39
30-10-2001	675	675	650	675	2072000	743	791	788.833	820.875	41.39
31-10-2001	675	675	650	675	589000	740	789.5	787.833	820.25	41.39
01-11-2001	675	675	650	675	3050500	737	788	786.667	819.625	41.39
02-11-2001	650	650	625	650	14755000	733.5	786.25	785.333	818.875	35.53
05-11-2001	650	650	600	625	8477500	729.5	784.5	783.833	818	30.83
06-11-2001	625	625	600	625	6405500	726	782.5	782.5	817	30.83
07-11-2001	625	650	625	625	32761500	722.5	780.75	781.333	816	30.83
08-11-2001	625	625	625	625	14074000	719	779	780.167	814.875	30.83
09-11-2001	625	625	600	600	19994500	715	776.75	778.833	813.75	26.17
12-11-2001	600	600	575	600	9875000	711	774.5	777.5	812.625	26.17
13-11-2001	575	600	550	550	26584500	706	771.75	776	811.125	19.38
14-11-2001	575	575	575	575	18545000	701.5	769.25	774.667	809.75	29.26
15-11-2001	575	600	575	600	21792000	697.5	767	773.5	808.5	37.51
16-11-2001	575	625	575	625	17955000	693.5	764.75	772.333	807.25	44.49
19-11-2001	600	675	600	675	23192000	691	763.25	771.667	806.125	55.25
20-11-2001	650	675	650	650	16976000	688	761.25	770.667	804.625	50.03
21-11-2001	650	650	625	650	3315000	685	759.5	769.833	802.375	50.03
22-11-2001	625	625	600	625	11806500	682.5	757.5	768.833	799.75	45.09
23-11-2001	625	625	600	625	7717000	679.5	755.5	767.833	797.375	45.09
26-11-2001	625	650	600	625	13439000	676.5	753.5	767	795.5	45.09
27-11-2001	625	625	600	625	15788500	674	751.5	766.167	793.5	45.09
28-11-2001	600	625	600	625	7731000	671	749.5	765.333	791.75	45.09
29-11-2001	600	625	575	575	14618500	667	747	764.167	789.625	35.06
30-11-2001	600	625	600	625	10130500	664	744.5	763.333	787.75	47.61
03-12-2001	625	625	600	625	83068000	661.5	742	762.5	785.875	47.61
04-12-2001	625	625	575	600	66698000	658.5	739.25	761.333	783.625	42.81
05-12-2001	600	625	575	575	9761500	655.5	736.5	760	781.5	38.62
06-12-2001	600	625	575	600	4563000	653	734	758.667	779.5	44.47
07-12-2001	600	625	600	625	130496500	651.5	731.5	757.333	777.75	49.65
10-12-2001	600	625	600	625	18832500	649.5	728.75	756	775.75	49.65
11-12-2001	600	625	600	600	37795000	647	726	754.5	773.625	44.81
12-12-2001	625	625	600	625	28636500	646	723.25	753.333	771.625	50.05
13-12-2001	625	650	600	600	55506500	644	720.25	752.167	769.75	45.40
19-12-2001	625	625	600	625	747000	642.5	717.75	751.167	768	50.37
20-12-2001	600	625	600	625	11199000	641	715.25	750.333	766.5	50.37
21-12-2001	600	625	600	625	5770500	639.5	712.75	749.5	765.125	50.37
26-12-2001	625	625	600	600	1071500	637.5	710	748.5	763.625	45.23
27-12-2001	625	625	600	625	249500	637	707.75	747.667	762.125	50.65
28-12-2001	625	650	600	625	29305500	636	705.5	746.833	760.625	50.65
02-01-2002	625	625	600	625	720000	635	703.5	746	759.125	50.65
03-01-2002	625	650	625	650	14283000	634.5	701.75	745.5	757.875	56.08
04-01-2002	625	650	625	650	44927500	634	700	744.667	756.75	56.08
07-01-2002	650	650	625	650	1033500	633	698.5	743.833	755.875	56.08
08-01-2002	650	675	650	650	10754500	631.5	696.75	742.833	754.875	56.08
09-01-2002	675	675	650	650	2499000	630.5	695.25	741.833	753.875	56.08
10-01-2002	675	700	650	700	55181000	631	694.25	741.167	753.125	66.69
11-01-2002	700	750	700	725	65301000	631.5	693	741	752.625	70.52
14-01-2002	725	725	700	700	12560000	631.5	691.75	740.333	752	62.74
15-01-2002	725	725	700	700	16630000	632	690.5	739.667	751.25	62.74
16-01-2002	700	800	700	750	68800500	633.5	689.75	739.333	750.875	70.33
17-01-2002	750	825	750	825	58249500	636.5	689.75	739.5	750.75	77.68
18-01-2002	800	825	750	750	30122000	638	689	739	750.375	61.33
21-01-2002	750	775	750	750	911000	639.5	688.25	738.5	749.875	61.33
22-01-2002	750	800	750	775	19103500	642	687.75	738.167	749.5	64.24
23-01-2002	775	800	775	775	18807500	645	687.25	738	749.125	64.24
24-01-2002	800	825	800	800	35701000	648.5	687.25	737.833	749	67.11
25-01-2002	800	850	800	850	49747000	653	687.75	738.167	749.25	71.96
28-01-2002	825	825	800	800	19657500	656.5	687.75	738.167	749.25	62.10
29-01-2002	800	825	800	825	14036000	661	688	738.167	749.375	64.70
30-01-2002	800	800	775	775	5091500	664.5	687.75	737.833	749.25	56.36
31-01-2002	800	800	775	775	20383500	669	687.5	737.5	749.25	56.36
01-02-2002	775	800	775	800	5796000	673.5	687.5	737.333	749.375	59.40
04-02-2002	775	775	750	775	15103500	677	687.25	737	749.375	55.26
05-02-2002	775	775	750	775	4549000	680	686.75	736.5	749.25	55.26
06-02-2002	775	775	750	775	6061500	682	686.5	736.167	749.25	55.26
07-02-2002	750	750	725	725	23263500	683.5	685.75	735.333	748.875	47.07
08-02-2002	725	725	700	700	28451000	684.5	684.75	734.5	748.5	43.59
11-02-2002	725	725	700	725	5388000	686.5	684.5	733.833	748.25	47.75
13-02-2002	725	725	700	700	13573000	688	683.75	733	747.875	44.23
14-02-2002	725	725	700	725	12166500	690	683.25	732.333	747.75	48.33
15-02-2002	725	775	725	775	24199000	693	683.5	732	747.875	55.38
18-02-2002	750	800	750	775	23938000	696	683.5	731.667	748	55.38
19-02-2002	775	800	750	775	38665000	700	683.5	731.333	748.125	55.38
20-02-2002	750	800	750	800	29845000	703.5	683.75	730.833	748.375	58.89
21-02-2002	775	825	775	775	51649000	706.5	684	730.167	748.5	54.30
25-02-2002	800	800	750	775	44264500	710	684.25	729.5	748.5	54.30
26-02-2002	775	775	750	750	6441500	713.5	684.5	728.833	748.375	49.79
27-02-2002	775	775	750	750	907000	716.5	684.75	728.167	748.125	49.79
28-02-2002	750	775	750	750	7237500	719	685.25	727.333	747.75	49.79
01-03-2002	775	775	725	750	20592500	721.5	685.5	726.333	747.375	49.79
04-03-2002	750	775	750	775	8979500	725	686	725.667	747.125	54.83
05-03-2002	775	800	750	750	12743500	727.5	686.75	724.667	746.875	49.48
06-03-2002	775	800	775	800	10475000	731.5	687.75	724	747	58.25
07-03-2002	800	800	775	775	52359500	734.5	688.5	723.333	747	53.27
08-03-2002	800	825	800	800	25424000	738	689.5	722.833	747.25	57.21
11-03-2002	800	800	775	775	10219500	741	690.25	722.167	747.375	52.45
12-03-2002	775	800	775	775	3228000	744.5	691	721.5	747.5	52.45
13-03-2002	775	800	775	775	300500	747.5	692.25	721	747.625	52.45
14-03-2002	800	800	775	775	14657000	750.5	693.25	720.5	747.75	52.45
18-03-2002	775	775	750	750	14135000	753	694	720	747.75	47.17
19-03-2002	775	775	750	750	13778000	755	694.75	719.5	747.875	47.17
20-03-2002	775	800	750	775	11361500	757.5	695.75	719.167	747.875	52.69
21-03-2002	775	800	775	775	14280500	760	696.5	719	747.875	52.69
22-03-2002	775	825	775	825	146407500	763.5	697.5	719	748	61.93
25-03-2002	825	825	800	800	30917000	766.5	698.5	719	748	56.04
26-03-2002	800	825	800	800	12241000	768.5	699.75	719	748	56.04
27-03-2002	825	825	800	800	22594500	770	700.75	718.667	748.25	56.04
28-03-2002	800	850	800	800	55753000	772	701.75	718.5	748.25	56.04
01-04-2002	825	825	800	825	1149000	774.5	703.25	718.5	748.375	61.02
02-04-2002	825	850	800	850	13723500	776.5	705	718.667	748.625	65.27
03-04-2002	850	875	850	850	84034500	777	706.75	718.833	748.875	65.27
04-04-2002	850	900	850	900	89124500	780	709	719.333	749.25	72.27
05-04-2002	900	925	875	875	43366000	782.5	711	719.667	749.5	65.19
08-04-2002	875	925	875	900	51933500	785	713.5	720.167	749.875	68.51
09-04-2002	900	925	875	875	25783000	787	716	720.5	750.25	62.13
10-04-2002	925	975	900	950	93231500	790	719.25	721.5	750.875	70.89
11-04-2002	950	975	925	950	72475000	792	722.5	722.5	751.625	70.89
12-04-2002	950	1100	950	1050	161072500	797	726.75	724.167	752.875	78.56
15-04-2002	1075	1150	1050	1100	100645000	802.5	731.75	726.167	754.25	81.22
16-04-2002	1100	1100	1050	1100	71111000	809	736.75	728.167	755.625	81.22
17-04-2002	1100	1125	1075	1100	45860500	815.5	742.25	730.167	757	81.22
18-04-2002	1075	1100	1000	1025	60476500	820	746.75	731.667	758	65.89
19-04-2002	1025	1050	1000	1050	17077000	825.5	751.25	733.333	759.125	68.05
22-04-2002	1050	1125	1050	1075	56743500	831.5	755.75	735	760.25	70.10
23-04-2002	1075	1125	1075	1125	41437500	838.5	760.25	737.167	761.75	73.72
24-04-2002	1125	1150	1100	1100	9362500	846	764.75	739.167	763	69.21
25-04-2002	1100	1100	1050	1075	13389500	853.5	769	741	764.25	64.92
26-04-2002	1075	1075	1050	1075	8605500	860.5	773.5	743.167	765.5	64.92
29-04-2002	1075	1100	1025	1050	30930500	867.5	777.75	745	766.625	60.58
30-04-2002	1025	1050	1025	1050	15078000	874	782	746.833	767.75	60.58
01-05-2002	1050	1050	1000	1025	12476500	879	786	748.667	768.75	56.21
02-05-2002	1025	1050	1025	1050	18259000	884.5	790.25	750.5	769.875	59.37
03-05-2002	1050	1050	1025	1050	1958500	890	795	752.333	771	59.37
06-05-2002	1025	1050	1025	1025	2826500	894.5	799	754	771.75	54.79
07-05-2002	1025	1050	1025	1050	21975500	900	803.25	756	772.625	58.26
08-05-2002	1050	1050	1025	1025	14814000	905	807.5	757.833	773.375	53.82
10-05-2002	1050	1100	1050	1050	38648500	911	812.25	760	774.375	57.32
13-05-2002	1075	1075	1000	1025	23335000	916.5	816.5	762	775.25	52.99
14-05-2002	1025	1025	1000	1025	380500	922	820.5	764.167	776	52.99
15-05-2002	1025	1025	975	1000	16521000	927	824.25	766	776.5	48.72
16-05-2002	1000	1000	950	950	34500000	930.5	827.75	767.5	776.875	41.52
17-05-2002	975	975	950	975	10795500	935	831.25	769.5	777.25	45.83
20-05-2002	975	975	950	975	10146000	938.5	835	771.333	777.625	45.83
21-05-2002	975	975	950	975	3259500	942.5	838.5	773.167	778.125	45.83
22-05-2002	975	975	925	975	29175500	946	842	775	778.625	45.83
23-05-2002	950	975	950	950	21601500	949.5	845.25	776.667	779	41.70
24-05-2002	950	1025	950	1000	57935000	954	849.25	778.667	779.625	51.18
27-05-2002	1000	1025	1000	1000	16426500	958.5	853	781	780.375	51.18
28-05-2002	1000	1050	1000	1025	35230500	963.5	857	783.333	781.25	55.39
29-05-2002	1025	1075	1025	1050	34870500	969.5	861.25	785.833	782.375	59.18
30-05-2002	1075	1100	1050	1050	57796500	975.5	865.25	788.333	783.5	59.18
31-05-2002	1050	1100	1050	1100	20467000	982	869.75	791.167	784.875	65.90
03-06-2002	1100	1125	1100	1100	44544000	988.5	874.25	793.833	786.375	65.90
04-06-2002	1100	1100	1075	1100	14699000	994	878.75	796.333	787.75	65.90
05-06-2002	1075	1100	1050	1075	13298000	999.5	883	798.833	789.125	59.76
06-06-2002	1050	1075	1025	1050	21050500	1004.5	886.5	801.333	790.375	54.31
07-06-2002	1025	1025	1000	1025	10193000	1009	889.5	803.5	791.25	49.45
10-06-2002	1025	1050	1000	1050	16425000	1014	893	805.833	792.375	53.89
11-06-2002	1025	1075	1025	1075	34331500	1019	896.75	808.5	793.625	57.88
12-06-2002	1075	1125	1075	1100	37341500	1024	900.25	811.333	795	61.46
13-06-2002	1125	1200	1125	1150	76947500	1030	903.5	814.5	796.625	67.44
14-06-2002	1175	1250	1150	1225	109050000	1036.5	908.25	818.167	798.625	73.96
17-06-2002	1225	1250	1225	1250	59423000	1044	913.25	822	800.75	75.71
18-06-2002	1250	1250	1150	1200	113819000	1050	917.5	825.667	802.625	66.15
19-06-2002	1175	1200	1125	1200	12571000	1056.5	921.75	829.5	804.5	66.15
20-06-2002	1175	1175	1150	1175	3127000	1061	925.5	833.167	806.375	61.64
21-06-2002	1150	1200	1125	1200	25415000	1066	929	837	808.375	64.26
24-06-2002	1175	1175	1125	1150	9035500	1068	932.5	840.5	810.125	56.01
25-06-2002	1150	1150	1125	1150	84691000	1069	935.75	844.167	811.875	56.01
26-06-2002	1125	1150	1050	1100	102808000	1069	939	847.5	813.375	48.75
27-06-2002	1075	1100	1075	1100	123899000	1069	942.25	851.167	814.875	48.75
28-06-2002	1100	1125	1075	1075	10435500	1070	945	854.5	816.25	45.34
01-07-2002	1075	1100	1025	1050	16593000	1070	947.75	857.5	817.5	42.16
02-07-2002	1025	1025	975	1025	31687000	1069	950.25	860.167	818.5	39.21
03-07-2002	1000	1025	975	1000	21946000	1066.5	952.5	862.333	819.5	36.45
04-07-2002	1025	1075	1025	1050	5898000	1065.5	955.75	865	820.75	44.80
05-07-2002	1050	1100	1050	1100	17707000	1066	959.75	868	822.25	51.64
08-07-2002	1100	1100	1075	1075	7597500	1066	963.25	871	823.875	48.41
09-07-2002	1075	1100	1050	1075	5354000	1066.5	967	874	825.375	48.41
10-07-2002	1050	1050	1025	1025	10235500	1066	970	876.667	826.625	42.28
11-07-2002	1000	1050	1000	1025	12104500	1066	972.5	879.333	828	42.28
12-07-2002	1025	1025	1000	1000	5878000	1065	974.75	881.833	829.125	39.38
15-07-2002	1025	1075	1025	1050	23802500	1065	977.5	885	830.5	47.17
16-07-2002	1075	1100	1075	1075	31553000	1066	980.25	888	832	50.59
17-07-2002	1075	1100	1050	1075	20650000	1066.5	983.25	891	833.625	50.59
18-07-2002	1100	1175	1100	1175	28528500	1069.5	987.25	894.833	835.75	62.00
19-07-2002	1150	1175	1150	1150	14973000	1071.5	991.25	898.667	837.875	58.37
22-07-2002	1125	1150	1100	1150	20391500	1074	995.25	902.333	840	58.37
23-07-2002	1050	1175	1050	1150	21319500	1076.5	999.25	905.833	842.25	58.37
24-07-2002	1125	1150	1100	1125	32614500	1079	1003	909.167	844.25	54.40
25-07-2002	1125	1150	1100	1125	42005500	1082.5	1006.5	912.667	846.25	54.40
26-07-2002	1100	1125	1050	1100	25964500	1085	1010	915.833	848.375	50.41
29-07-2002	1125	1125	1075	1100	8717500	1087.5	1013	919.167	850.375	50.41
30-07-2002	1125	1150	1125	1150	15696500	1091	1016.75	922.667	852.625	57.61
31-07-2002	1125	1125	1100	1125	21702000	1094	1020	926	854.75	53.43
01-08-2002	1100	1100	1050	1075	19724000	1096.5	1023	929	856.625	46.22
02-08-2002	1075	1075	1025	1050	47158500	1097.5	1025.75	932	858.375	43.08
05-08-2002	1025	1050	975	1000	55367500	1097.5	1028	934.5	860.125	37.59
06-08-2002	975	975	925	950	31031500	1096	1029.75	936.667	861.5	33.06
07-08-2002	975	975	950	950	22365000	1094	1031.75	938.833	862.875	33.06
08-08-2002	950	950	900	900	17110000	1091	1033.25	940.5	864	29.00
09-08-2002	925	950	900	925	6250500	1087.5	1034.75	942.333	865.25	33.40
12-08-2002	950	950	925	925	25838500	1084	1036.25	944.167	866.375	33.40
13-08-2002	925	1000	925	1000	28197500	1082	1038	946.5	867.75	45.22
14-08-2002	975	975	950	975	9183500	1080	1039.75	948.667	869.125	42.51
15-08-2002	975	1000	975	1000	18741000	1079	1041.75	950.667	870.75	45.99
16-08-2002	975	1000	975	1000	9801500	1078.5	1043.75	952.5	872.25	45.99
19-08-2002	1000	1000	975	975	11489500	1077	1045.5	954.333	873.625	42.98
20-08-2002	1000	1025	975	1000	20523000	1075.5	1047.25	956.333	875.25	46.74
21-08-2002	1000	1000	975	1000	12496000	1073.5	1048.75	958	876.875	46.74
22-08-2002	1000	1000	975	975	2888500	1070	1050	959	878.375	43.42
23-08-2002	1000	1000	975	1000	17403000	1065.5	1051	960.667	880	47.44
26-08-2002	975	1000	975	1000	2813000	1060.5	1052.25	962.333	881.625	47.44
27-08-2002	975	975	950	950	9274000	1055.5	1052.75	963.5	883.125	40.72
28-08-2002	950	950	925	925	13980000	1050	1053.25	964.5	884.625	37.84
29-08-2002	925	925	900	900	17843500	1044.5	1052.75	965.167	886	35.15
30-08-2002	925	925	900	925	9179500	1039	1052.5	965.667	887.5	39.75
02-09-2002	925	925	900	900	18615000	1034	1051	966.333	888.875	36.93
03-09-2002	900	900	825	850	32829000	1028	1048.5	966.5	890.125	32.03
04-09-2002	825	825	750	800	41569500	1022	1045.5	966.667	891.125	28.03
05-09-2002	800	825	775	800	24033000	1016	1042.5	966.833	892.375	28.03
06-09-2002	800	800	775	800	6350500	1010.5	1040.25	966.833	893.5	28.03
09-09-2002	800	800	750	775	27762500	1005	1037.5	966.833	894.375	26.00
10-09-2002	775	775	725	750	41721000	999.5	1034.25	966.667	895	24.12
11-09-2002	750	750	725	725	8376500	994	1030.25	966.333	895.25	22.38
12-09-2002	750	775	725	750	49788000	988	1026.75	966.5	895.75	27.98
13-09-2002	750	750	725	725	44527000	980.5	1023.25	966.667	896.125	25.96
16-09-2002	750	750	725	750	9128000	974	1020	966.833	896.75	31.30
17-09-2002	750	775	725	750	19167500	967.5	1017	967.167	897.375	31.30
18-09-2002	750	775	725	775	15005500	962.5	1014.25	967.5	898.125	36.60
19-09-2002	750	775	725	750	16475500	957	1011.5	967.333	898.75	33.79
20-09-2002	725	750	700	725	37429500	951.5	1008.25	967	899.25	31.21
23-09-2002	725	750	725	750	19717000	945.5	1005.25	966.833	900.125	36.44
24-09-2002	725	750	725	750	24797000	939	1002.5	966.5	900.75	36.44
25-09-2002	725	750	675	725	50852000	932	999.25	966.167	901.25	33.49
26-09-2002	725	750	700	750	18577500	923.5	996.5	966	902	38.82
27-09-2002	750	750	725	750	16926000	915.5	993.5	966	902.875	38.82
30-09-2002	725	750	725	750	24488500	907.5	990.75	966	903.625	38.82
01-10-2002	725	775	725	775	23843000	900	988.25	966.167	904.375	44.39
02-10-2002	775	775	750	775	29068500	893	986	966.333	905.125	44.39
03-10-2002	750	775	750	775	22811000	886	984.25	966.333	906	44.39
07-10-2002	750	750	725	750	13523500	879	982	966.333	906.625	39.86
08-10-2002	725	725	700	725	16688500	871.5	979.5	965.833	907.25	35.91
09-10-2002	725	725	650	700	68502000	862.5	976.75	965.333	907.625	32.45
10-10-2002	675	675	650	675	30482500	853.5	973.75	964.5	907.875	29.40
11-10-2002	675	675	625	650	31477000	845	970.75	963.667	908	26.69
14-10-2002	575	600	525	550	59285000	835	966.25	962.167	907.75	19.12
15-10-2002	550	575	475	550	121268000	826	961.75	960.667	907.375	19.12
16-10-2002	575	625	575	600	48883000	819	957.5	959.5	907.25	30.55
17-10-2002	600	600	575	600	25529000	812	953	958.5	907.125	30.55
18-10-2002	600	625	600	625	24649000	806.5	948.75	957.667	907	35.81
21-10-2002	625	625	600	625	20587000	800.5	944	956.667	906.875	35.81
22-10-2002	625	625	575	575	7954500	793.5	938.75	955.333	906.5	30.46
23-10-2002	575	575	575	575	28392000	785	933.5	953.667	906.125	30.46
24-10-2002	575	600	575	600	2493500	777.5	928.75	952.333	905.875	36.00
25-10-2002	575	600	575	600	7618500	769.5	924.25	951	905.375	36.00
28-10-2002	600	625	575	625	19578500	762	920.25	949.833	904.875	41.42
29-10-2002	625	625	600	625	18333500	755	916	948.667	904.5	41.42
30-10-2002	625	625	600	625	912000	747.5	911.5	947.333	904.125	41.42
31-10-2002	625	650	600	625	26219000	740	906.75	945.833	903.5	41.42
01-11-2002	625	625	600	625	9224500	733	901.5	944.333	902.5	41.42
04-11-2002	625	700	600	675	60918000	726.5	896	942.833	902.125	52.96
05-11-2002	675	675	600	625	63703000	719	889.75	941.167	901.5	43.69
06-11-2002	625	625	575	600	23746000	712	883.75	939.167	900.625	39.93
07-11-2002	600	625	575	600	31019500	705.5	877.75	937.333	899.75	39.93
08-11-2002	600	600	575	600	26123500	699.5	872	935	898.75	39.93
11-11-2002	575	575	575	575	28127500	692.5	865.75	932.5	897.375	36.05
12-11-2002	575	600	575	600	41123000	686.5	860.25	929.5	896.375	42.11
13-11-2002	575	600	575	600	7504000	681.5	854.75	926.167	895.25	42.11
14-11-2002	600	600	575	600	128974000	677.5	849.75	922.833	894.375	42.11
15-11-2002	600	600	575	600	94723500	673.5	844.75	919.5	893.5	42.11
18-11-2002	600	600	575	600	28167000	669.5	840	916.667	892.5	42.11
19-11-2002	575	600	575	600	103271000	666	835.5	913.667	891.625	42.11
20-11-2002	600	600	575	600	104881500	663	831.25	910.5	890.75	42.11
21-11-2002	600	600	575	600	84609500	660.5	827.25	907	889.875	42.11
22-11-2002	600	600	575	600	4846500	657.5	822.75	903.667	889.25	42.11
25-11-2002	600	600	550	550	43094000	654	817.25	900.167	888.5	30.76
26-11-2002	575	575	550	550	3812500	650	812	896.667	887.625	30.76
27-11-2002	575	575	550	575	22216500	646.5	807	893.5	887	40.12
28-11-2002	575	575	550	575	27526500	642.5	802.5	890.333	886.25	40.12
29-11-2002	575	600	575	575	23536500	639	798	887.333	885.25	40.12
02-12-2002	575	600	575	575	464500	636	793.75	884.167	884.25	40.12
03-12-2002	575	600	575	575	4535000	632.5	789	881	883.25	40.12
04-12-2002	575	600	575	575	4399500	629	784	878	882.125	40.12
11-12-2002	600	600	575	575	28815000	626	779	874.833	881.125	40.12
12-12-2002	600	600	575	575	4953500	622.5	773	871.833	880.125	40.12
13-12-2002	575	600	575	600	12059500	619.5	767.5	868.833	879.375	51.88
16-12-2002	600	600	575	600	26043000	616.5	762	866	878.625	51.88
17-12-2002	575	600	575	575	8911500	612.5	756.25	863	877.75	42.25
18-12-2002	575	600	575	575	2631500	608.5	750.75	860.167	876.875	42.25
19-12-2002	600	625	600	625	79065000	605.5	745.75	858	876.125	59.63
20-12-2002	625	650	600	625	33846500	603	741	855.667	875.5	59.63
23-12-2002	625	625	600	600	1698500	600.5	736	853.167	874.5	50.77
27-12-2002	625	625	600	600	15785500	598.5	730.5	850.667	873.625	50.77
02-01-2003	600	600	575	575	8899000	596.5	725	848	872.5	43.31
03-01-2003	575	600	575	575	966000	595	720	845.5	871.5	43.31
06-01-2003	575	575	575	575	25497000	595.5	715.25	842.667	870.5	43.31
07-01-2003	575	600	550	550	3528500	595.5	710.75	839.667	869.375	36.59
08-01-2003	575	575	550	575	3257500	595	707	836.667	868.375	45.67
09-01-2003	550	575	550	575	5453500	594.5	703.25	833.5	867.5	45.67
10-01-2003	575	575	575	575	5943500	593.5	700	830.333	866.625	45.67
13-01-2003	575	575	575	575	3028500	592.5	696.5	826.833	865.625	45.67
14-01-2003	575	600	575	600	8462500	593	693.25	823.5	864.75	54.44
15-01-2003	600	600	575	575	3119000	593	689	820	863.5	46.38
16-01-2003	575	600	575	575	4862000	592.5	685	816.667	862.375	46.38
17-01-2003	600	625	600	625	30902000	593	681.25	813.833	861.5	60.09
20-01-2003	625	625	600	625	4076500	593	677.5	811.167	860.625	60.09
21-01-2003	600	600	600	600	8536000	592.5	673.75	808.167	859.625	52.33
22-01-2003	600	600	575	575	9023500	591.5	669.5	804.833	858.375	45.94
23-01-2003	600	600	575	600	547500	591	665.5	801.5	857.125	52.22
24-01-2003	600	600	575	575	555500	590	661.5	797.667	855.75	46.41
27-01-2003	575	575	575	575	23234000	588	657.25	793.333	854.125	46.41
28-01-2003	575	575	550	575	16159500	587	653	788.833	852.625	46.41
29-01-2003	575	575	550	550	14670500	586	649	784.5	850.875	40.75
30-01-2003	575	575	550	550	4171000	585	645.25	780.167	849.25	40.75
31-01-2003	550	575	550	575	2486000	584.5	642	776.167	847.375	48.10
03-02-2003	550	575	550	575	1259000	584.5	638.5	772	845.5	48.10
04-02-2003	575	575	550	550	3452500	583.5	635	768	843	42.05
05-02-2003	550	575	550	575	415500	583	632.25	764.167	840.375	48.96
06-02-2003	575	575	550	550	2679000	582	629.75	760.5	837.625	43.39
07-02-2003	575	575	550	550	281000	581	627.25	756.833	834.875	43.39
10-02-2003	575	575	550	575	11254000	580.5	625	753.5	832.625	49.99
11-02-2003	550	575	550	575	1056000	580	623	750.333	830.25	49.99
13-02-2003	550	550	550	550	309500	579	621	747.167	827.625	44.04
14-02-2003	575	575	550	575	2087000	578.5	619.5	744.333	824.875	50.40
17-02-2003	575	575	550	575	32769500	578	617.75	741.167	822.25	50.40
18-02-2003	575	575	550	550	2264000	578	616	737.5	819.625	44.53
19-02-2003	575	575	550	575	682500	578.5	614.25	734.167	817.125	50.71
20-02-2003	575	575	550	575	66000	578.5	612.5	730.833	814.75	50.71
21-02-2003	575	575	575	575	124000	578.5	610.5	727.833	812.375	50.71
24-02-2003	575	575	550	575	55000	578.5	608.75	724.833	810.125	50.71
25-02-2003	550	575	550	575	2037000	578.5	607.25	722	807.75	50.71
26-02-2003	550	575	550	550	6969000	578	605.25	718.667	805.25	43.66
27-02-2003	550	575	550	575	8278500	578	603.5	715.333	803	51.00
28-02-2003	550	575	550	575	571000	578	602	712	800.625	51.00
04-03-2003	550	575	550	550	2962000	577.5	600	707.833	798.25	44.31
05-03-2003	550	575	550	575	20159000	577	598.25	704	795.875	51.20
06-03-2003	550	575	550	575	11891500	576.5	596.5	700.167	793.625	51.20
07-03-2003	550	575	550	575	11424500	576.5	594.5	696.333	791.375	51.20
10-03-2003	575	575	550	575	5208500	576.5	592.5	692.667	789.25	51.20
11-03-2003	550	575	550	575	5669000	575.5	590.5	689	787.375	51.20
12-03-2003	550	575	550	575	1094000	574.5	588.75	685.5	785.375	51.20
13-03-2003	575	575	550	575	259500	574	587.25	682	783.375	51.20
14-03-2003	575	575	550	575	2262500	573.5	586	678.167	781.375	51.20
17-03-2003	550	575	550	550	1005000	573	584.75	674.333	779.25	41.83
18-03-2003	550	575	550	575	4477000	573	584	671	777.375	51.41
19-03-2003	575	600	575	600	28616000	573.5	584.5	668	775.375	58.73
20-03-2003	600	600	575	600	4903000	574.5	585	665.333	773.375	58.73
21-03-2003	575	600	575	575	1430000	574.5	584.75	662.833	771.125	49.99
24-03-2003	600	600	575	600	9237000	575	584.75	660.5	768.875	56.90
25-03-2003	575	600	575	600	7621500	575.5	584.5	658.5	766.625	56.90
26-03-2003	600	625	600	625	43176000	576.5	584.5	656.5	764.25	62.84
27-03-2003	600	600	575	575	14088500	576	584.5	654.167	761.625	48.45
28-03-2003	600	600	600	600	119500	576.5	584.75	651.5	759.125	54.11
31-03-2003	575	600	575	600	2423500	577	584.75	649	756.75	54.11
01-04-2003	575	600	575	600	3210500	576.5	584.75	646.333	754.5	54.11
03-04-2003	600	600	575	600	273500	576	584.5	643.667	752.375	54.11
04-04-2003	575	600	575	575	15142500	575.5	584	641	750	47.14
07-04-2003	600	700	600	700	154631500	578	584.75	639	748.125	68.78
08-04-2003	700	700	650	650	36540000	579	585	636.667	745.875	58.47
09-04-2003	675	700	650	700	27045500	581.5	585.75	634.833	743.625	64.24
10-04-2003	700	700	675	700	9929000	584	586	632.833	741	64.24
11-04-2003	700	750	700	750	97212500	587.5	587.25	631.167	738.5	69.21
14-04-2003	750	750	700	725	35250500	591	588.5	629.667	736.125	64.39
15-04-2003	725	750	700	750	17588500	595	590	628.5	733.875	66.87
16-04-2003	725	725	700	725	41316500	598	591.25	627.333	731.625	62.21
17-04-2003	725	750	700	725	22484000	601	592.75	626	729.25	62.21
21-04-2003	725	725	700	725	5641000	604.5	594	624.833	727.125	62.21
22-04-2003	725	725	700	700	30602500	607	595	623.833	724.875	57.22
23-04-2003	700	750	700	725	62711500	610.5	596.25	623.333	723	60.62
24-04-2003	725	725	700	725	12027500	614	597.5	622.833	721.125	60.62
25-04-2003	725	725	700	725	32670500	617	598.75	622.333	719.375	60.62
28-04-2003	700	700	675	700	11506500	619.5	599.75	621.833	717.625	55.14
29-04-2003	700	725	700	725	17322500	623	601	621.667	716.125	59.12
30-04-2003	700	750	700	725	26592500	626	602.25	621.667	714.75	59.12
01-05-2003	725	725	700	725	1644000	629	603.5	621.5	713.125	59.12
02-05-2003	725	725	700	700	2117500	632	605	621.333	711.125	53.23
05-05-2003	700	775	700	775	69160500	636	607.25	621.5	709.625	64.62
06-05-2003	775	800	750	775	28675500	640	609.25	621.667	708.125	64.62
07-05-2003	775	800	750	775	31193000	644	611.25	621.667	706.875	64.62
08-05-2003	775	800	750	775	45135500	648	613.25	621.833	705.625	64.62
09-05-2003	775	800	775	800	11485000	652.5	615.5	622.333	704.625	68.10
12-05-2003	800	825	775	825	19205000	658	618	622.833	703.5	71.16
13-05-2003	825	825	800	825	35160500	663	620.5	623.333	702.25	71.16
14-05-2003	825	825	775	800	13951000	667.5	622.75	623.833	700.875	64.04
19-05-2003	800	800	750	775	25225000	672	624.75	624	698.875	57.81
20-05-2003	750	800	750	800	44232000	676.5	626.75	624.333	697.125	61.81
21-05-2003	775	800	750	775	17730000	680.5	628.5	624.5	695.25	56.09
22-05-2003	775	775	750	750	121500	684	630.25	624.333	693.25	51.00
23-05-2003	775	800	750	775	43418000	688	632.25	624.333	691.5	55.36
26-05-2003	800	800	775	775	37841000	692	633.75	624.333	689.75	55.36
27-05-2003	800	825	775	800	12865000	696.5	635.5	624.667	688.25	59.54
28-05-2003	825	875	825	875	87907000	702.5	638.25	625.667	687.125	68.93
29-05-2003	875	875	850	875	35078500	708.5	641	626.833	685.75	68.93
02-06-2003	875	900	875	875	28347000	715	644	628.167	684.5	68.93
03-06-2003	875	900	875	900	5037000	721.5	647.25	629.833	683.625	71.67
04-06-2003	900	900	875	900	6043500	727.5	650.5	632.167	682.875	71.67
05-06-2003	900	950	900	950	73201500	734.5	654.5	634.833	682.625	76.48
06-06-2003	925	950	900	925	24888500	741.5	658	637	682.5	70.07
09-06-2003	925	950	925	950	8861500	748.5	661.75	639.333	682.5	72.55
10-06-2003	925	950	925	950	1404500	755.5	665.5	641.5	682.75	72.55
11-06-2003	950	950	900	925	24994000	761.5	669	643.5	682.75	66.20
12-06-2003	900	925	875	900	34116000	768	672	645.667	682.625	60.49
13-06-2003	900	925	900	925	17153500	774.5	675.5	648	682.25	63.85
16-06-2003	925	925	900	925	4980000	781	679	650.167	682	63.85
17-06-2003	925	950	875	900	29116500	787	681.75	652.167	681.5	58.13
18-06-2003	875	875	825	850	77081000	792	684	653.667	680.75	48.72
19-06-2003	850	875	825	875	36412500	798	686.75	655.333	680.25	52.83
20-06-2003	850	900	850	875	21999000	801.5	689.75	657	679.625	52.83
23-06-2003	875	875	850	875	2813500	806	692.5	658.667	679	52.83
24-06-2003	875	875	850	875	9017500	809.5	695.5	660.333	678.5	52.83
25-06-2003	875	875	825	850	7582500	812.5	698.25	661.5	677.75	47.69
26-06-2003	825	850	800	850	33727000	814.5	701	663	677	47.69
27-06-2003	850	875	850	875	26561000	817.5	704.25	664.833	676.625	52.99
30-06-2003	875	875	825	850	11282500	819.5	707.25	666.5	676.25	47.78
01-07-2003	850	875	850	875	4332500	822.5	710.25	668.333	676.125	52.78
02-07-2003	850	875	850	875	2658000	825.5	713.25	670.333	675.875	52.78
03-07-2003	875	900	875	900	35027500	829	716.75	672.333	675.875	57.51
04-07-2003	875	875	850	875	5566500	832.5	719.75	674.167	676	51.91
07-07-2003	875	900	875	900	8735500	836	723.25	676.167	676.5	56.47
08-07-2003	900	900	900	900	21699000	839.5	726.75	678.167	677	56.47
09-07-2003	900	900	875	900	1832500	843	730	680.167	677.5	56.47
10-07-2003	875	900	875	900	2285500	847	733.25	682.167	678.125	56.47
11-07-2003	875	900	875	900	3861500	850.5	736.75	684.167	678.875	56.47
14-07-2003	900	900	875	900	8006500	854	740	686.167	679.75	56.47
15-07-2003	875	875	875	875	16967000	857	743	688	680.375	49.20
16-07-2003	875	875	875	875	10336500	860.5	746.25	690.167	681.125	49.20
17-07-2003	875	875	825	850	21151500	862	749	692.167	681.625	42.80
18-07-2003	850	850	825	850	5323500	863.5	751.75	694	682.125	42.80
21-07-2003	850	850	825	850	4664500	865	754.5	695.833	682.5	42.80
22-07-2003	825	850	825	850	3527500	866.5	757.25	697.667	683	42.80
23-07-2003	825	825	775	800	7082500	866.5	759.5	699.167	683.375	31.71
24-07-2003	800	800	725	800	57415000	866	762	700.667	683.625	31.71
25-07-2003	775	800	750	775	13487000	865	764	702	683.75	27.57
28-07-2003	775	800	750	750	12248500	864	765.75	703.167	683.875	24.17
29-07-2003	775	775	750	775	1809000	864	768	704.5	684	33.06
30-07-2003	775	775	775	775	735500	863.5	770	705.667	684.125	33.06
31-07-2003	750	775	750	775	19166500	863.5	772	706.833	684.25	33.06
01-08-2003	750	750	725	750	4118000	863.5	773.75	708	684.125	28.84
04-08-2003	750	750	725	750	9620000	863	775.5	709.167	684	28.84
05-08-2003	725	750	675	725	18955000	862	777	709.833	683.75	25.12
06-08-2003	700	725	700	700	13229000	860	778.25	710.333	683.5	22.05
07-08-2003	700	750	700	750	50475000	857.5	780	711.333	683.625	38.27
08-08-2003	750	750	700	725	5065000	854.5	781.5	712.167	683.75	34.42
11-08-2003	725	750	725	750	2927000	852	783.5	713.333	684.125	40.84
12-08-2003	725	750	725	750	324500	849	785.25	714.5	684.625	40.84
13-08-2003	750	750	725	750	3475000	846	786.75	715.667	685.625	40.84
14-08-2003	750	750	725	750	226500	842	788.25	717	686.625	40.84
15-08-2003	725	725	700	725	16986000	838	789.75	718	687.25	36.08
19-08-2003	725	725	675	700	39487500	833	790.75	718.833	687.75	32.07
20-08-2003	675	700	650	700	45775000	828	791.75	719.667	688.125	32.07
21-08-2003	675	700	675	700	24256000	823.5	792.5	720.5	688.5	32.07
22-08-2003	675	700	675	700	4602500	819.5	793.75	721.167	689.125	32.07
25-08-2003	700	700	675	700	2566500	815	794.75	722	689.75	32.07
26-08-2003	675	700	675	675	17722500	810	795.5	722.667	690.125	27.61
27-08-2003	675	675	650	675	9231000	805.5	796.25	723	690.5	27.61
28-08-2003	675	675	650	675	14003500	802	797	723.333	690.75	27.61
29-08-2003	675	675	650	675	3860500	798	798	723.833	691	27.61
01-09-2003	675	675	650	675	1241000	794	797.75	724.5	691.25	27.61
02-09-2003	675	675	650	675	11998000	790	798	725	691.5	27.61
03-09-2003	675	725	675	725	78186000	787	798.25	726	692	49.50
04-09-2003	725	750	700	725	69519500	784.5	798.5	727	692.25	49.50
05-09-2003	725	775	725	750	47509500	782.5	798.5	728.167	692.875	57.03
08-09-2003	750	750	700	750	26219000	780	798.75	729.5	693.625	57.03
09-09-2003	750	750	725	750	8246000	778	798.75	730.833	694.375	57.03
10-09-2003	725	750	700	750	22112500	775.5	799	732	695.125	57.03
11-09-2003	725	725	700	725	13543500	772.5	799	733	695.875	47.50
12-09-2003	700	725	700	725	9224000	769	799	734.167	696.5	47.50
15-09-2003	725	725	700	725	10479000	766	799.25	735.167	697.125	47.50
16-09-2003	725	750	700	725	23319500	762.5	799.25	736.333	697.75	47.50
17-09-2003	725	750	725	750	9549500	759.5	799.5	737.667	698.5	57.13
18-09-2003	725	725	700	725	9760000	756	799.5	738.667	699.125	47.71
19-09-2003	725	750	725	750	4015500	753	800	739.833	699.875	55.60
23-09-2003	725	725	700	725	7120000	749.5	800	741	700.5	47.83
24-09-2003	725	750	725	750	12307500	746.5	800.25	742.167	701.25	54.65
25-09-2003	725	775	725	775	70561500	744.5	800.75	743.5	702.125	60.25
26-09-2003	750	750	725	750	15421500	742	801.25	744.833	703.125	53.18
29-09-2003	750	750	725	750	7530000	740	801	746	704.125	53.18
30-09-2003	725	750	700	725	24366000	737.5	800.5	747	704.875	46.81
01-10-2003	725	725	700	725	4025500	735	800	748	705.625	46.81
02-10-2003	725	750	700	725	19623000	732.5	799.5	749	706.375	46.81
03-10-2003	725	750	725	750	25829500	731.5	799	750.167	707.25	53.73
06-10-2003	725	725	700	725	21102500	730	798	751.333	708	47.13
07-10-2003	725	725	700	725	8993500	729	797	752.333	708.75	47.13
08-10-2003	725	725	700	725	7729000	728.5	796.25	753.333	709.5	47.13
09-10-2003	725	775	725	750	53259500	728	796	754.667	710.375	54.16
10-10-2003	750	775	725	750	33346000	727.5	795.5	755.833	711.125	54.16
13-10-2003	750	775	750	775	17715000	727.5	795.5	757.167	712	60.29
14-10-2003	775	775	725	750	24717500	727.5	795.5	758.333	712.875	52.70
15-10-2003	750	775	725	775	16864000	728	795.5	759.667	713.875	58.35
16-10-2003	775	825	775	800	57118000	729.5	795.75	761.167	714.75	63.10
17-10-2003	800	800	775	800	5121000	731.5	795.75	762.667	715.625	63.10
20-10-2003	800	800	775	800	9045000	732.5	795	764.167	716.625	63.10
21-10-2003	800	800	750	775	52397500	733.5	794	765.5	717.5	55.24
22-10-2003	775	775	725	750	12440000	733.5	792.75	766.833	718.375	48.70
23-10-2003	725	750	700	725	45792000	733	791	767.833	719.125	43.20
24-10-2003	725	750	725	750	4384000	733	789.5	768.833	720	49.36
27-10-2003	725	725	700	725	3127500	732.5	787.25	769.667	720.875	44.20
28-10-2003	725	750	725	725	15853000	732.5	785.25	770.667	721.625	44.20
29-10-2003	725	725	700	725	6765500	733	783	771.5	722.375	44.20
30-10-2003	725	725	700	725	381500	733.5	780.75	772.333	723.125	44.20
31-10-2003	700	725	675	700	20311000	733.5	778.5	772.833	723.75	38.75
03-11-2003	675	700	675	700	14542500	733.5	776.5	773.667	724.25	38.75
04-11-2003	675	700	675	700	3037000	733.5	774.25	774.333	724.875	38.75
05-11-2003	700	700	675	700	2275000	734	772	775	725.5	38.75
06-11-2003	700	725	675	700	46275000	734.5	770	775.667	725.875	38.75
07-11-2003	700	700	650	675	25359500	734.5	768.25	776.167	726.125	32.87
10-11-2003	700	700	650	650	17501000	734	766	776.667	726.375	28.26
11-11-2003	650	675	650	675	26807000	734	764	776.5	726.875	37.68
12-11-2003	675	675	650	675	1231000	734	762	776.667	727.25	37.68
13-11-2003	675	675	650	675	1268500	733	760	776.5	727.75	37.68
14-11-2003	675	675	650	675	4937500	732	758.25	776.333	728.25	37.68
17-11-2003	650	650	650	650	15318000	730	756.25	775.667	728.625	32.02
18-11-2003	650	650	625	650	1033000	728	754	775.167	729.125	32.02
19-11-2003	650	650	625	650	2496000	726	752	774.5	729.625	32.02
20-11-2003	650	650	625	650	20513500	724	749.75	774	730	32.02
21-11-2003	650	675	650	675	23892500	723	747.75	773.667	730.5	43.44
01-12-2003	675	725	675	700	29987000	722.5	745.75	773.5	731.25	52.11
02-12-2003	700	700	675	700	4991000	722	744	773.5	731.875	52.11
03-12-2003	700	725	675	725	21273000	722	742.25	773.5	732.75	59.33
04-12-2003	725	725	700	725	3127000	721.5	740.5	773.5	733.625	59.33
05-12-2003	700	750	700	750	19951000	722	739	773.667	734.5	65.39
08-12-2003	725	775	725	775	28187000	722.5	737.75	774.167	735.5	70.17
09-12-2003	775	775	750	775	51939000	723.5	736.5	774.5	736.625	70.17
10-12-2003	750	775	750	775	3207500	724	735.25	774.833	737.625	70.17
11-12-2003	750	775	750	775	50950500	724	734.25	775.167	738.625	70.17
12-12-2003	775	800	750	775	23280500	724.5	733.25	775.667	739.75	70.17
15-12-2003	775	775	725	750	21421000	724.5	732.25	775.5	740.625	58.47
16-12-2003	725	775	725	775	21642000	725.5	731.5	775.5	741.625	64.79
17-12-2003	750	775	725	750	28083500	726	730.5	775.333	742.5	55.66
18-12-2003	750	750	700	750	19956500	726.5	729.5	775.167	743.375	55.66
19-12-2003	750	775	750	775	24437500	727	729.25	775	744.375	61.89
22-12-2003	775	800	750	800	48601000	728.5	729.25	774.833	745.625	66.90
23-12-2003	800	825	775	800	47166500	730	729.5	774.667	746.75	66.90
29-12-2003	800	825	800	825	15786500	732	730.25	774.833	748	71.27
30-12-2003	800	825	775	800	33459000	733	730.5	775	749.25	62.39
02-01-2004	775	825	775	825	30161000	734.5	731	775.167	750.5	66.84
05-01-2004	825	850	800	825	55093000	735.5	731.5	775.5	751.75	66.84
06-01-2004	825	825	800	825	43778500	737	732.25	776	753	66.84
07-01-2004	800	825	800	800	15700500	737.5	732.75	776.167	754.125	58.23
08-01-2004	800	825	800	825	13070000	738	733.75	776.5	755.375	63.32
09-01-2004	825	875	825	875	157287000	739.5	735.5	777	756.875	70.94
12-01-2004	850	900	825	875	70569500	741	736.75	777	758.375	70.94
13-01-2004	900	900	850	875	16056000	743	738.25	777	759.875	70.94
14-01-2004	875	900	850	900	25411000	746	739.75	777.167	761.625	74.28
15-01-2004	900	925	875	900	73653500	749.5	741.25	777.167	763.25	74.28
16-01-2004	900	900	875	900	12758000	752.5	742.75	777.167	764.75	74.28
19-01-2004	900	900	850	875	19891000	755.5	744	776.667	766.125	64.96
20-01-2004	875	875	850	875	7336500	758.5	745.5	776.333	767.625	64.96
21-01-2004	875	875	850	875	12677000	761.5	747.25	775.833	769	64.96
23-01-2004	875	900	875	900	47756500	765	749.25	775.5	770.5	69.71
26-01-2004	875	900	875	900	3702000	769	751.25	775.333	771.875	69.71
27-01-2004	875	900	850	875	70350500	772.5	753	775.167	773.375	60.24
28-01-2004	850	875	850	850	14754500	775.5	754.5	774.667	774.625	52.56
29-01-2004	850	850	825	850	15723500	778.5	756.25	774.167	775.875	52.56
30-01-2004	825	850	825	850	2537500	781.5	758	773.833	777.125	52.56
03-02-2004	825	825	800	825	43742500	784.5	759.5	773.667	778.25	45.33
04-02-2004	800	825	800	825	2329500	788	761	773.333	779.5	45.33
05-02-2004	800	825	800	825	16819500	791	762.5	773	780.125	45.33
06-02-2004	800	850	800	850	18211000	794.5	764.25	772.833	781.125	53.34
09-02-2004	850	850	825	850	3671500	798	765.5	772.667	781.875	53.34
10-02-2004	825	850	825	850	620500	801.5	766.75	772.667	782.625	53.34
11-02-2004	825	850	825	850	1111000	805.5	767.75	772.667	783.125	53.34
12-02-2004	850	850	825	825	12710000	809	768.5	772.333	783.625	44.56
13-02-2004	825	850	825	850	7918000	813	769.5	772.333	784.125	52.91
16-02-2004	825	850	825	850	642000	817	770.5	772.167	784.75	52.91
17-02-2004	825	850	825	825	1674000	820	771.5	771.833	785.25	45.04
18-02-2004	850	875	825	850	25760000	823	772.75	771.5	785.875	52.63
19-02-2004	850	850	825	850	5517500	826	774	771.333	786.625	52.63
20-02-2004	850	875	850	850	16644500	828.5	775.25	771	787.25	52.63
24-02-2004	875	875	825	850	15668000	831	776.25	770.667	787.875	52.63
25-02-2004	825	875	825	875	22381000	833.5	777.75	770.5	788.625	60.05
26-02-2004	850	875	850	850	10884000	835	778.75	770.167	789.375	51.38
27-02-2004	850	850	825	850	1624000	836.5	780	769.833	790	51.38
01-03-2004	850	850	825	850	16810500	838	781	769.5	790.625	51.38
02-03-2004	850	875	825	825	21694000	839	781.5	769.167	791.125	43.54
03-03-2004	850	850	825	825	2265500	840	782.25	768.833	791.75	43.54
04-03-2004	850	850	825	850	21106000	842	783.25	768.833	792.125	52.03
05-03-2004	825	850	825	825	4556500	843	784.25	768.667	792.375	44.78
08-03-2004	825	825	800	825	20091500	844.5	785.25	768.5	792.625	44.78
09-03-2004	800	825	775	775	28670500	845	785.75	768	792.625	33.83
10-03-2004	800	800	775	800	31769500	845.5	786.25	768	792.625	41.53
11-03-2004	775	775	750	775	12066500	845	786.75	767.833	792.375	36.91
12-03-2004	750	775	725	775	43440500	844.5	787.25	767.833	792.125	36.91
15-03-2004	775	775	725	750	6658000	843	787.5	767.833	791.875	32.69
16-03-2004	725	750	725	750	18321000	842	787.5	767.667	791.75	32.69
17-03-2004	750	775	725	775	11218000	841	787.75	767.667	791.625	40.57
18-03-2004	750	775	750	775	919500	840	787.75	767.667	791.625	40.57
19-03-2004	775	775	750	775	221500	839	788	767.833	791.75	40.57
23-03-2004	750	775	750	775	13018500	838.5	788	768	791.75	40.57
24-03-2004	750	775	750	775	5462500	837.5	787.75	768.333	791.75	40.57
25-03-2004	750	750	725	750	6812000	835	787.25	768.667	791.5	34.69
26-03-2004	750	750	725	750	7937000	832.5	786.75	768.667	790.875	34.69
29-03-2004	750	775	725	775	13210000	830.5	786.75	769	790.375	44.09
30-03-2004	775	800	750	800	10427500	828.5	787.25	769.333	790	51.59
31-03-2004	800	800	775	800	18504500	826.5	788	769.667	789.5	51.59
01-04-2004	800	800	775	775	6935000	824	788.25	769.833	788.875	44.64
02-04-2004	800	825	775	825	12663500	823	789.25	770.333	788.25	57.09
06-04-2004	825	825	800	825	4103000	822	790.25	771	787.75	57.09
07-04-2004	825	825	775	800	23575000	820.5	791	771.667	787	50.51
08-04-2004	800	800	750	750	17152000	817.5	791.25	772	786	40.45
12-04-2004	775	775	750	775	953500	815	792	772.5	785.25	46.22
13-04-2004	775	775	750	775	2065000	813	792.75	773	784.625	46.22
14-04-2004	750	775	750	775	51110500	811.5	793.5	773.5	783.875	46.22
15-04-2004	750	775	725	750	17544000	809.5	794	774	783	41.23
16-04-2004	750	750	725	725	2464500	807	794.25	774.333	782.125	36.94
19-04-2004	750	775	725	750	18591500	805.5	795	774.833	781.625	43.30
20-04-2004	750	775	750	775	10754500	804.5	796.25	775.5	781.125	48.85
21-04-2004	775	800	750	775	49275500	803.5	797.25	776.167	780.625	48.85
22-04-2004	775	775	750	750	1732500	801.5	798	776.667	780	43.87
23-04-2004	775	775	750	775	1324500	800	799	777	779.5	49.42
26-04-2004	775	775	750	750	13283500	798	799.75	777.167	779	44.66
27-04-2004	750	775	750	775	2263000	796.5	801	777.333	778.625	49.86
28-04-2004	775	775	750	775	3990000	795.5	802.25	777.5	778.125	49.86
29-04-2004	750	775	725	775	19359000	794	803.5	777.667	777.75	49.86
30-04-2004	750	750	725	750	6340000	792	804.5	777.667	777.125	44.63
04-05-2004	725	750	725	725	23822500	790	805	777.667	776.375	40.09
05-05-2004	725	725	700	725	7238500	787.5	805.25	777.667	775.5	40.09
06-05-2004	700	725	700	725	2699000	785	805.5	777.667	774.75	40.09
07-05-2004	700	700	675	700	31338500	782	805.25	777.5	773.75	35.58
10-05-2004	675	675	650	675	16629500	778.5	804.75	777	772.625	31.73
11-05-2004	650	700	650	700	30902500	775	804.25	776.833	771.625	38.85
12-05-2004	675	700	675	700	8465500	772	803.5	776.5	770.625	38.85
13-05-2004	700	700	650	650	11831500	768	802.25	776	769.375	31.28
14-05-2004	675	675	650	675	1932500	764.5	801.25	775.5	768.25	37.81
17-05-2004	650	650	600	625	15917000	760.5	799.75	774.5	767	31.39
18-05-2004	625	650	600	650	11305000	757	798.5	773.833	765.875	37.13
19-05-2004	650	650	625	650	10214500	753	797.5	773.167	764.875	37.13
21-05-2004	650	675	625	650	10195000	749.5	796.25	772.667	763.875	37.13
24-05-2004	650	675	650	675	11985000	746.5	795.5	772.333	763	43.09
25-05-2004	650	650	625	650	2337500	744	794.5	771.833	762	39.10
26-05-2004	650	675	625	650	10311000	741	793.25	771.167	761.25	39.10
27-05-2004	650	675	650	675	9399000	739	792	770.833	760.625	45.00
28-05-2004	675	700	650	700	33264000	737.5	791	770.667	760.25	50.20
31-05-2004	675	700	650	700	9724000	736.5	789.75	770.5	760	50.20
01-06-2004	675	675	650	675	4036000	735	788.5	770	759.5	45.24
02-06-2004	675	675	650	675	3244000	733	787	769.5	759	45.24
04-06-2004	650	675	625	675	8222500	731	785.5	768.833	758.5	45.24
07-06-2004	675	675	650	675	3016000	729	784	768.333	758.125	45.24
08-06-2004	675	675	650	675	13423000	727	782.75	767.667	757.75	45.24
09-06-2004	675	675	650	675	8009500	725	781.25	766.833	757.5	45.24
10-06-2004	675	675	650	675	7617500	723.5	779.25	766	757.375	45.24
11-06-2004	675	675	675	675	3294500	722	777.25	765.167	757	45.24
14-06-2004	675	675	650	675	680000	720	775.25	764.5	756.75	45.24
15-06-2004	650	675	650	675	1725500	717.5	773	764	756.375	45.24
16-06-2004	675	675	650	650	2919000	714.5	770.5	763.5	755.875	37.47
17-06-2004	675	675	675	675	5339500	712.5	768.25	763	755.5	47.23
18-06-2004	650	675	650	675	77000	709.5	766.25	762.667	755.125	47.23
21-06-2004	650	675	650	675	920500	706.5	764.25	762.333	754.875	47.23
22-06-2004	650	675	650	675	305000	704	762.25	762	754.75	47.23
23-06-2004	650	675	650	675	9168000	702.5	760	761.667	754.625	47.23
24-06-2004	650	675	650	675	4597500	700.5	757.75	761.5	754.5	47.23
25-06-2004	675	675	650	675	984500	698.5	755.75	761.333	754.375	47.23
28-06-2004	675	675	650	650	10813500	696	753.75	761	754.125	37.42
29-06-2004	675	675	675	675	1136500	694.5	752	760.833	754.125	48.86
30-06-2004	675	700	675	700	11418500	694	750.5	760.833	754.25	57.27
01-07-2004	675	675	650	675	1927000	692.5	749	760.833	754.25	48.65
02-07-2004	675	725	650	725	26372500	691.5	748	761.333	754.5	61.22
05-07-2004	675	725	650	725	26372500	690.5	747	761.667	754.75	61.22
06-07-2004	725	725	675	725	11411500	690	745.75	762	755	61.22
07-07-2004	700	750	700	750	50484500	689.5	744.75	762.5	755.125	66.36
08-07-2004	750	750	725	725	5063000	689	743.5	762.833	755.125	58.07
09-07-2004	725	750	725	750	5326000	688.5	742.5	763.5	755.125	63.04
12-07-2004	750	750	725	725	4107000	687.5	741.5	764	755	55.90
13-07-2004	700	725	700	725	974000	686.5	740.25	764.5	754.875	55.90
14-07-2004	725	725	700	725	11395500	686	739	765	754.75	55.90
15-07-2004	700	725	700	725	8750000	686	738	765.333	754.75	55.90
16-07-2004	700	725	700	725	2928500	686	736.75	765.5	754.75	55.90
19-07-2004	725	725	675	700	3085500	685.5	735.25	765.5	754.625	48.03
20-07-2004	700	700	675	700	364500	685.5	733.75	765.333	754.5	48.03
21-07-2004	700	700	675	700	1007000	686	732.25	765.167	754.25	48.03
22-07-2004	700	700	675	700	3253000	686	730.5	764.833	754.125	48.03
23-07-2004	700	700	675	700	1506500	686	729	764.333	753.875	48.03
26-07-2004	700	700	675	700	1787000	687	727.5	763.833	753.75	48.03
27-07-2004	675	700	675	700	394500	687.5	726	763.333	753.5	48.03
28-07-2004	700	725	675	700	13838500	689	724.75	762.833	753.125	48.03
29-07-2004	700	700	675	700	567500	690	723.5	762.333	752.875	48.03
30-07-2004	700	700	700	700	4037500	691	722	762	752.625	48.03
02-08-2004	700	700	675	700	603000	692	720.75	761.5	752.5	48.03
03-08-2004	700	725	700	700	19787000	692.5	719.5	761.167	752.375	48.03
04-08-2004	700	700	675	700	61500	693.5	718.75	760.833	752.25	48.03
05-08-2004	700	700	675	700	127500	694.5	717.75	760.333	752	48.03
06-08-2004	700	700	675	700	1571000	695	717	759.667	751.875	48.03
09-08-2004	675	700	675	700	454000	695	716.25	759	751.75	48.03
10-08-2004	700	700	675	700	1602000	695	715.75	758.167	751.625	48.03
11-08-2004	700	700	675	700	1660000	695.5	715.25	757.5	751.375	48.03
12-08-2004	700	700	675	700	4293500	696	714.5	756.667	751.125	48.03
13-08-2004	675	700	675	700	1236000	696.5	713.75	755.833	750.75	48.03
16-08-2004	675	675	650	675	25009000	696.5	712.75	754.833	750.375	29.64
18-08-2004	650	650	625	625	5613000	695.5	711.25	753.667	749.625	16.24
19-08-2004	625	650	625	650	2767500	695	710	752.5	748.875	32.64
20-08-2004	650	675	650	675	1291500	695	709.25	751.167	748.25	44.36
23-08-2004	650	675	650	675	527000	695	708.5	749.833	747.625	44.36
24-08-2004	650	675	650	675	1229000	695	707.5	748.5	747.125	44.36
25-08-2004	675	675	650	650	1744000	694.5	706	746.833	746.625	36.44
26-08-2004	650	675	625	650	8515500	694.5	704.5	745.167	746.25	36.44
27-08-2004	650	675	650	650	8068500	694	703.25	743.5	745.75	36.44
30-08-2004	650	675	650	675	581000	694	701.75	742.167	745.5	48.03
31-08-2004	650	675	650	675	252000	694	700.25	740.833	745.25	48.03
01-09-2004	650	700	650	700	10688000	694.5	699.25	739.667	745.125	57.11
02-09-2004	675	700	675	700	3730000	695	698.75	738.333	745	57.11
03-09-2004	675	700	675	700	11064500	695.5	698	737	745	57.11
06-09-2004	675	700	675	700	804500	696	697.25	735.833	745	57.11
07-09-2004	675	725	675	725	15585500	697.5	696.75	735	745.125	65.26
08-09-2004	725	725	700	725	5304500	698.5	696.5	734.167	745.25	65.26
09-09-2004	725	725	675	725	38103000	699	696.5	733.333	745.375	65.26
10-09-2004	725	750	700	750	21807500	700.5	696.5	732.833	745.75	71.93
14-09-2004	750	750	725	750	14400000	701	696.25	732.333	746.25	71.93
15-09-2004	750	750	725	750	1977500	701.5	696	731.833	746.625	71.93
16-09-2004	725	750	725	725	5941000	701.5	695.75	731	746.875	58.02
17-09-2004	725	750	725	750	16271500	701.5	695.5	730.333	747.25	65.26
21-09-2004	750	750	700	725	16069000	701.5	695.25	729.5	747.5	55.04
22-09-2004	725	725	700	725	1471000	701	694.75	728.667	747.875	55.04
23-09-2004	725	725	700	725	12361000	701	694.25	728	748.25	55.04
24-09-2004	700	725	700	725	287000	701	693.75	727.167	748.625	55.04
27-09-2004	725	725	700	725	307000	701	693.5	726.333	749	55.04
28-09-2004	700	725	700	725	2658000	701	693.5	725.667	749.25	55.04
29-09-2004	700	725	700	725	904000	701	693.5	724.833	749.375	55.04
30-09-2004	700	725	675	675	8277000	700.5	693	723.667	749.25	36.07
01-10-2004	700	725	700	725	482000	701	693.25	722.833	749.25	53.38
04-10-2004	700	725	700	725	4615000	701.5	693.75	722	749.25	53.38
05-10-2004	725	725	700	700	10143500	701.5	693.75	720.833	749	46.13
06-10-2004	700	700	675	700	1000500	701.5	693.75	719.833	748.625	46.13
07-10-2004	700	700	700	700	2043500	701.5	694.25	718.833	748.25	46.13
08-10-2004	700	700	675	700	16644000	701.5	694.5	717.833	747.875	46.13
11-10-2004	700	725	700	725	6411000	702	695.5	717.167	747.625	54.45
12-10-2004	700	700	675	700	8957500	702	696	716.333	747.25	46.69
13-10-2004	700	700	675	700	1683500	702	696.5	715.333	747	46.69
14-10-2004	700	700	675	700	568500	702	697	714.5	746.625	46.69
15-10-2004	700	700	675	700	522500	702	697.25	713.667	746.375	46.69
18-10-2004	700	700	675	700	2615000	702	697.75	713.167	746.125	46.69
19-10-2004	700	700	675	700	287000	702	698.25	712.5	745.75	46.69
20-10-2004	700	700	675	700	23020000	702	698.5	712	745.25	46.69
21-10-2004	675	700	675	700	6295500	702	698.5	711.5	744.75	46.69
22-10-2004	675	700	675	700	1339000	702	698.5	711.167	744.125	46.69
25-10-2004	675	700	675	700	4450500	702	698.75	710.833	743.625	46.69
26-10-2004	675	700	675	700	723500	702	699	710.333	743	46.69
27-10-2004	675	700	675	675	2810500	701.5	699	709.667	742.25	35.32
28-10-2004	675	700	675	700	8871500	702	699.25	709.167	741.625	48.76
29-10-2004	675	675	675	675	7186000	703	699.25	708.5	741	39.84
01-11-2004	675	700	675	700	1158500	704	699.5	708	740.375	49.74
02-11-2004	675	750	675	725	54080000	705	700	707.833	739.625	57.30
03-11-2004	725	725	700	700	1178500	705.5	700.25	707.5	738.75	49.31
04-11-2004	700	725	700	700	19484000	706	700.5	707	737.875	49.31
05-11-2004	700	725	700	700	7496500	707	700.75	706.333	736.875	49.31
08-11-2004	700	725	700	700	7807000	708	701.25	705.667	735.875	49.31
09-11-2004	700	725	700	725	2527000	709.5	701.75	705.333	735	57.32
10-11-2004	725	725	700	725	1533500	710.5	702.25	704.667	734.25	57.32
11-11-2004	725	725	700	700	8405500	711	702.5	703.833	733.375	48.44
12-11-2004	725	725	700	725	24503500	711.5	703	703.333	732.625	55.81
22-11-2004	725	725	675	700	12243500	711.5	703.25	703	731.625	48.37
23-11-2004	700	725	700	725	46198000	712	703.75	702.667	730.75	54.85
24-11-2004	725	750	700	725	80563000	712.5	704.25	702.333	730	54.85
25-11-2004	725	750	725	750	5782000	713	705.25	702.167	729.5	60.59
26-11-2004	725	750	725	750	5215000	713.5	706	702.167	729	60.59
29-11-2004	750	750	725	750	2415000	714	706.5	702.333	728.5	60.59
30-11-2004	725	750	725	750	7568000	714	707.25	702.333	728.125	60.59
01-12-2004	750	800	750	775	59686500	714.5	707.75	702.333	727.875	66.35
02-12-2004	775	800	775	800	41681000	715.5	708.5	702.5	727.75	70.92
03-12-2004	775	800	750	775	10663000	716.5	709	702.667	727.375	61.87
06-12-2004	775	800	750	800	16283000	717.5	709.5	702.833	727.125	66.48
07-12-2004	800	800	750	775	10547500	718.5	710	703	726.75	58.82
08-12-2004	775	775	750	750	43495500	719	710	702.833	726.25	52.33
09-12-2004	750	775	725	750	44749000	719.5	710.25	702.667	725.875	52.33
10-12-2004	750	750	725	750	1798000	720	710.5	702.5	725.375	52.33
13-12-2004	750	750	725	750	8858000	720.5	710.75	702.5	724.875	52.33
14-12-2004	725	725	700	725	12705000	720.5	710.75	702.5	724.375	45.57
15-12-2004	725	750	700	750	21137000	721	711	702.667	723.875	52.22
16-12-2004	725	750	725	750	4908500	722.5	711.5	702.833	723.375	52.22
17-12-2004	725	750	725	750	2360000	723	712	703.167	722.875	52.22
20-12-2004	750	750	725	750	421000	723.5	712.5	703.667	722.375	52.22
21-12-2004	750	750	750	750	8204000	724.5	713	704	721.75	52.22
22-12-2004	750	775	725	775	15764000	726	713.75	704.5	721.375	59.40
23-12-2004	750	775	725	750	6272500	727	714.25	705.167	720.875	51.12
27-12-2004	750	775	750	775	3929500	728.5	715	705.833	720.5	57.50
28-12-2004	750	800	750	800	32441500	730	716	707	720.375	62.74
29-12-2004	800	800	775	800	24113500	732	717	708	720.25	62.74
30-12-2004	800	800	775	800	11454500	734	718	709	720	62.74
03-01-2005	790	810	780	800	28017000	736	719	710	719.875	62.74
04-01-2005	800	870	800	860	120771000	739.2	720.6	711.233	720.05	73.34
05-01-2005	860	880	840	840	109333000	742	722	712.5	720.375	66.54
06-01-2005	840	870	840	850	48867500	745	723.5	713.833	720.625	68.14
07-01-2005	850	870	840	840	33641500	747.8	724.9	714.933	720.95	64.82
10-01-2005	840	840	810	820	30715500	750.2	726.1	715.733	721.175	58.66
11-01-2005	810	830	810	830	27019000	752.8	727.4	716.6	721.575	60.67
12-01-2005	830	830	810	820	10265000	755.2	728.6	717.567	721.925	57.65
13-01-2005	810	830	810	820	16895500	757.6	729.8	718.533	722.15	57.65
14-01-2005	820	820	810	820	12761000	760.5	731	719.5	722.375	57.65
17-01-2005	820	820	800	810	8021000	762.7	732.35	720.4	722.55	54.28
18-01-2005	810	810	790	800	13142000	765.2	734.1	721.233	722.675	51.06
19-01-2005	800	810	800	810	8583000	767.4	735.7	722.133	722.85	54.00
20-01-2005	810	830	800	820	19068500	769.3	737.15	723.1	723.2	56.79
24-01-2005	820	820	800	820	16327000	771.7	738.6	724.067	723.55	56.79
25-01-2005	810	840	810	830	25904000	774.3	740.15	725.1	723.825	59.63
26-01-2005	840	860	840	860	54249000	777.5	742.25	726.333	724.125	66.71
27-01-2005	860	900	860	900	106777500	781.5	744.75	728	724.625	73.40
28-01-2005	910	910	880	890	53013500	784.8	747.15	729.433	725.2	69.63
31-01-2005	890	890	860	870	17335000	787.7	749.1	730.733	725.425	62.70
01-02-2005	870	870	840	870	62702000	791.1	751.05	732.033	725.65	62.70
02-02-2005	870	870	860	860	18082000	793.8	752.65	733.267	725.95	59.28
03-02-2005	860	870	850	870	15320500	797.2	754.35	734.567	726.55	61.54
04-02-2005	870	880	860	870	20967500	800.1	756.05	735.867	727.025	61.54
07-02-2005	870	870	850	860	11802000	802.8	757.65	737.1	727.45	57.81
08-02-2005	860	860	850	860	4952000	805	759	738.5	727.875	57.81
11-02-2005	860	880	860	880	7916000	807.6	760.55	739.867	728.525	63.01
14-02-2005	880	890	870	880	15399000	810.2	762.1	741.067	729.3	63.01
15-02-2005	880	880	870	880	19826500	812.8	763.4	742.433	729.95	63.01
16-02-2005	880	880	860	880	23063500	814.9	764.7	743.467	730.475	63.01
17-02-2005	880	910	870	900	109491000	816.9	766.2	744.633	731.1	68.26
18-02-2005	900	910	890	910	37746500	819.6	768.05	745.867	731.9	70.51
21-02-2005	910	950	900	940	111229500	822.4	769.95	747.133	732.725	76.02
22-02-2005	940	960	930	950	60803500	825.9	772.2	748.633	733.725	77.53
23-02-2005	940	960	920	960	67857500	830.1	774.55	750.033	734.65	78.95
24-02-2005	960	960	930	950	66309500	834.1	776.8	751.533	735.525	73.91
25-02-2005	960	960	910	920	32457500	837.5	778.75	752.833	736.25	61.27
28-02-2005	920	930	910	930	22809500	841.1	780.8	754.2	737.15	63.51
01-03-2005	930	980	930	980	123689500	846.2	783.35	755.9	738.425	72.17
02-03-2005	980	1020	960	1000	92529500	851.2	786.1	757.733	739.8	74.76
03-03-2005	1000	1060	1000	1050	106309000	857.2	789.85	760.067	741.425	79.80
04-03-2005	1050	1050	1020	1030	50904000	862.8	792.9	762.267	743.075	73.48
07-03-2005	1020	1030	1000	1010	55743000	868	795.75	764.333	744.75	67.70
08-03-2005	1010	1040	1010	1030	50330000	873.6	799.05	766.533	746.4	70.22
09-03-2005	1030	1060	1030	1050	51330500	879.1	802.55	768.867	748.15	72.53
10-03-2005	1040	1050	1030	1050	35181000	885.1	806.05	771.2	750.15	72.53
14-03-2005	1070	1130	1070	1120	132372000	892	810.25	774	752.375	79.11
15-03-2005	1130	1140	1080	1110	82260500	898.2	814.1	776.733	754.8	76.30
16-03-2005	1120	1220	1120	1200	159451500	906.2	819.1	780.067	757.55	82.37
17-03-2005	1200	1250	1160	1250	146870000	915.2	824.6	783.733	760.55	84.71
18-03-2005	1250	1330	1250	1320	152355500	925.6	830.8	787.867	763.9	87.27
21-03-2005	1320	1360	1270	1280	114005000	934	836.6	791.733	766.925	79.14
22-03-2005	1280	1320	1280	1300	80970000	943.2	842.6	795.733	770.175	80.13
23-03-2005	1300	1300	1230	1240	100163500	951	848	799.333	773.125	69.42
24-03-2005	1250	1270	1200	1240	89272000	959	853.4	802.933	775.95	69.42
28-03-2005	1240	1250	1160	1170	54877500	966	858.1	806.067	778.3	58.79
29-03-2005	1160	1170	1100	1130	90158000	972	862.4	808.933	780.45	53.72
30-03-2005	1110	1180	1090	1110	154230500	977.8	866.5	811.667	782.625	51.34
31-03-2005	1120	1160	1120	1160	93348000	984.6	871.1	814.733	785.05	56.53
01-04-2005	1150	1190	1140	1160	66718500	991.4	875.95	817.8	787.475	56.53
04-04-2005	1150	1170	1140	1170	13074500	998.6	880.65	821.1	789.95	57.58
05-04-2005	1160	1170	1150	1170	23548500	1006	885.6	824.733	792.425	57.58
06-04-2005	1170	1180	1170	1180	15357000	1013.4	890.4	828.267	794.95	58.73
07-04-2005	1180	1190	1170	1170	26821000	1020.4	894.85	831.567	797.425	57.06
08-04-2005	1180	1210	1170	1200	52591500	1028	899.85	835.067	800.05	60.68
11-04-2005	1200	1200	1180	1190	11962500	1035.2	904.75	838.5	802.625	58.90
12-04-2005	1180	1190	1180	1190	3959500	1041.8	909.65	842.1	805.2	58.90
13-04-2005	1190	1220	1170	1180	26272500	1047.4	914.45	845.633	807.85	56.96
14-04-2005	1180	1180	1150	1170	14485500	1053	918.9	849.1	810.325	55.01
15-04-2005	1150	1160	1140	1150	10260500	1058.6	923.15	852.267	812.7	51.23
18-04-2005	1130	1130	1080	1080	50847500	1062.8	926.95	854.967	814.725	40.69
19-04-2005	1090	1100	1040	1080	56507500	1067.2	930.5	857.5	816.75	40.69
20-04-2005	1090	1120	1060	1110	39990500	1072	934.6	860.233	818.925	46.19
21-04-2005	1090	1090	1060	1070	28609500	1076	938.05	862.7	820.9	40.76
25-04-2005	1080	1080	1010	1020	37584500	1079.2	941	864.833	822.625	35.19
26-04-2005	1020	1060	1010	1060	68359500	1083.2	944.1	867.067	824.675	42.02
27-04-2005	1060	1060	1030	1030	13153500	1086.2	946.9	869.1	826.45	38.72
28-04-2005	1040	1050	1030	1030	15974500	1089.2	949.7	871.133	828.1	38.72
29-04-2005	1030	1030	1010	1020	15066500	1092	952.4	872.933	829.825	37.59
02-05-2005	1020	1020	970	990	28836000	1094.2	954.55	874.533	831.15	34.32
03-05-2005	990	1030	970	1010	49171500	1096.4	956.65	876.267	832.575	38.18
04-05-2005	1020	1030	1010	1020	19656000	1098.6	959.1	878.233	834.05	40.07
06-05-2005	1030	1050	1020	1040	38459500	1100.6	961.5	880.167	835.5	43.78
09-05-2005	1040	1050	1030	1040	9582500	1102.4	964.15	882.267	837.075	43.78
10-05-2005	1040	1060	1030	1040	19916500	1104	967.05	884.367	838.525	43.78
11-05-2005	1020	1040	1020	1040	9313000	1105.8	969.95	886.467	840.1	43.78
12-05-2005	1040	1080	1040	1070	39288000	1108.8	973.15	888.767	841.825	50.01
13-05-2005	1050	1080	1040	1050	13353000	1111.2	976.15	890.933	843.45	46.32
16-05-2005	1040	1040	1030	1040	4839500	1112.4	979.3	893.033	845.025	44.55
17-05-2005	1040	1040	1010	1020	7884000	1112.8	982	895	846.5	41.17
18-05-2005	1020	1030	1010	1020	6134500	1112.2	984.7	897.3	848.1	41.17
19-05-2005	1030	1030	1010	1020	8429000	1112	987.4	899.267	849.7	41.17
20-05-2005	1020	1040	1010	1040	9658500	1112.6	990.3	901.367	851.4	46.27
23-05-2005	1040	1040	1030	1040	2120500	1112.8	993.2	903.633	853.1	46.27
25-05-2005	1040	1070	1040	1060	15124500	1113	996.05	906.033	854.9	51.18
26-05-2005	1050	1080	1050	1080	17342000	1113.6	999.35	908.567	856.8	55.55
27-05-2005	1080	1140	1080	1140	61936000	1114	1003	911.5	859	65.53
30-05-2005	1130	1180	1130	1160	43258500	1115	1006.6	914.4	861.3	68.10
31-05-2005	1160	1200	1160	1200	33108000	1115	1010.6	917.733	863.8	72.52
01-06-2005	1200	1200	1170	1180	14968500	1113.6	1014.4	920.933	866.2	67.49
02-06-2005	1180	1200	1150	1160	16366000	1110.4	1018	924	868.5	62.80
03-06-2005	1160	1180	1150	1180	18511500	1108.4	1021.2	927.2	870.9	65.39
06-06-2005	1170	1180	1170	1180	4891500	1106	1024.6	930.4	873.3	65.39
07-06-2005	1180	1190	1170	1190	13113500	1105	1028	933.667	875.75	66.73
08-06-2005	1180	1190	1180	1180	8755500	1103.8	1031.4	936.867	878.15	64.05
09-06-2005	1180	1180	1170	1180	4021500	1104	1035	940.067	880.55	64.05
10-06-2005	1170	1170	1160	1170	8992000	1104.8	1038.4	943.2	882.9	61.21
13-06-2005	1170	1180	1160	1180	2461000	1106.2	1042	946.4	885.3	62.98
14-06-2005	1170	1220	1170	1220	46389000	1107.4	1046	949.867	887.9	69.07
15-06-2005	1220	1230	1180	1190	38506500	1108	1049.7	953.3	890.35	60.97
16-06-2005	1190	1200	1170	1190	13849000	1108.4	1053.5	956.567	892.925	60.97
17-06-2005	1190	1210	1180	1190	46457500	1108.8	1057.4	960	895.75	60.97
20-06-2005	1190	1200	1180	1190	11774000	1109	1061.2	963.267	898.45	60.97
21-06-2005	1190	1190	1160	1170	22470500	1109	1064.7	966.233	900.925	55.17
22-06-2005	1170	1180	1170	1180	12701500	1108.6	1068.3	969.433	903.45	57.35
23-06-2005	1180	1190	1170	1180	6098000	1108.4	1071.8	972.633	905.975	57.35
24-06-2005	1170	1180	1160	1170	7511000	1108	1074.9	975.767	908.575	54.29
27-06-2005	1160	1160	1090	1120	53328500	1106.8	1077.1	978.567	910.925	42.14
28-06-2005	1110	1110	1080	1100	36434000	1105.4	1079.2	981.067	913.175	38.44
29-06-2005	1100	1100	1050	1060	13509000	1103.6	1081.1	983.3	915.1	32.32
30-06-2005	1060	1110	1060	1100	56660000	1104	1083.4	985.967	917.225	42.23
01-07-2005	1100	1130	1100	1110	31886500	1104.6	1085.9	988.533	919.275	44.42
04-07-2005	1110	1140	1110	1130	14830000	1105	1088.5	991.4	921.425	48.61
05-07-2005	1130	1140	1120	1120	28515000	1106	1091	994.033	923.525	46.71
06-07-2005	1130	1130	1120	1120	13196000	1108	1093.6	996.667	925.625	46.71
07-07-2005	1110	1110	1090	1100	20606000	1108.8	1096	999	927.5	42.83
08-07-2005	1100	1120	1100	1110	8744500	1110.4	1098.3	1001.4	929.425	45.28
11-07-2005	1110	1120	1100	1110	30654000	1112	1100.6	1003.8	931.35	45.28
12-07-2005	1110	1130	1110	1130	42858500	1114.2	1103.1	1006.333	933.25	50.22
13-07-2005	1120	1120	1110	1120	28279500	1116.8	1105.5	1008.633	935.1	47.89
14-07-2005	1120	1130	1110	1130	35636000	1119.2	1107.8	1010.833	937	50.37
15-07-2005	1130	1130	1110	1120	9894500	1121.2	1109.9	1013.133	938.975	47.92
18-07-2005	1110	1110	1090	1100	20510000	1122.4	1111.5	1015.133	940.725	43.37
19-07-2005	1100	1100	1070	1090	24883000	1123.4	1112.9	1017.233	942.55	41.25
20-07-2005	1080	1080	1070	1080	6474500	1124.2	1114.1	1019.433	944.325	39.20
21-07-2005	1080	1100	1080	1080	41863000	1125	1115.4	1021.633	946.1	39.20
22-07-2005	1100	1110	1090	1090	66557000	1125.4	1117.1	1023.9	947.925	42.52
25-07-2005	1100	1110	1090	1090	17484000	1126.2	1118.7	1026.167	949.75	42.52
26-07-2005	1100	1110	1090	1100	22230000	1127.4	1119.9	1028.667	951.625	45.94
27-07-2005	1100	1110	1080	1100	31515500	1129	1120.9	1031	953.5	45.94
28-07-2005	1100	1110	1090	1090	20496500	1130.4	1121.3	1033.267	955.575	42.98
29-07-2005	1100	1100	1080	1090	12501000	1131.8	1121.9	1035.533	957.4	42.98
01-08-2005	1090	1100	1060	1070	12101000	1132.4	1122.5	1037.667	959.125	37.37
02-08-2005	1070	1080	1070	1070	3456000	1133	1122.9	1039.8	960.975	37.37
03-08-2005	1070	1080	1060	1060	17291500	1133	1123	1041.7	962.775	34.75
04-08-2005	1070	1070	1020	1030	30115000	1132	1122.8	1043.567	964.425	28.32
05-08-2005	1030	1030	1010	1010	22416000	1129.4	1121.7	1045.133	965.975	25.00
08-08-2005	1010	1010	990	1000	17899500	1126.2	1120.6	1046.467	967.35	23.52
09-08-2005	1000	1000	980	1000	11446000	1122.2	1118.6	1047.8	968.85	23.52
10-08-2005	1000	1000	990	1000	15752000	1118.6	1116.1	1049.133	970.35	23.52
11-08-2005	1000	1000	970	970	16018000	1114.8	1112.6	1050.267	971.7	19.24
12-08-2005	970	990	960	980	13993500	1110.8	1109.6	1051.067	973.1	24.19
15-08-2005	1000	1000	970	970	15706500	1106.6	1106.3	1051.933	974.45	22.69
16-08-2005	970	970	950	960	14007000	1102	1103.5	1052.667	975.75	21.27
18-08-2005	970	970	920	950	17377000	1097.4	1100.6	1053.4	977	19.93
19-08-2005	940	940	900	910	20184000	1092	1098	1054	978.05	15.67
22-08-2005	900	900	840	850	22794500	1085.6	1095.2	1054.133	978.8	11.65
23-08-2005	850	880	840	860	25990500	1079.2	1092.7	1054.4	979.6	15.54
24-08-2005	860	860	790	830	47635000	1071.4	1089.4	1054.467	980.25	13.60
25-08-2005	830	900	820	900	62248500	1065.6	1086.8	1055	981.375	34.20
26-08-2005	900	900	870	870	25569500	1059.2	1083.8	1055.4	982.225	30.81
29-08-2005	850	850	790	810	42908500	1051.6	1080.2	1055.467	982.9	25.39
30-08-2005	780	860	740	850	50170500	1044.8	1076.9	1055.733	983.65	33.76
31-08-2005	850	850	770	790	116051000	1037.2	1073.1	1055.533	983.975	28.58
01-09-2005	780	790	760	780	20466000	1029.2	1068.9	1055.267	984.375	27.81
05-09-2005	780	780	730	730	50591500	1020.2	1064.3	1054.6	984.525	24.31
06-09-2005	750	770	750	750	35783000	1011.8	1059.9	1053.867	984.775	28.21
07-09-2005	770	780	760	770	25116500	1004.8	1055.8	1053	985.125	31.98
08-09-2005	780	800	770	790	41233000	998.6	1052	1052.333	985.45	35.62
09-09-2005	800	850	800	850	59345000	994.4	1049	1052.2	986.075	45.12
12-09-2005	850	890	850	890	56273000	990.2	1047.1	1052.333	987.025	50.38
13-09-2005	890	890	850	850	49661000	985	1044.8	1052.267	987.65	45.67
14-09-2005	850	850	780	780	44486000	978	1041.5	1051.667	988.05	38.83
15-09-2005	780	790	750	760	73360500	970.8	1038.4	1050.933	988.225	37.11
16-09-2005	760	770	760	760	30859500	963.6	1035.8	1050.267	988.4	37.11
19-09-2005	770	780	760	760	15490000	956.8	1032.8	1049.6	988.45	37.11
20-09-2005	760	760	740	750	22201000	949.6	1030	1048.733	988.45	36.12
21-09-2005	750	750	730	730	11989500	942	1027	1047.733	988.35	34.15
22-09-2005	730	730	680	690	58654500	933.2	1023.7	1046.467	988.05	30.56
23-09-2005	700	700	680	680	17846000	924.4	1020.6	1045.133	987.575	29.72
26-09-2005	690	710	690	690	21626500	915.6	1017.4	1043.733	987.025	31.74
27-09-2005	700	710	690	700	9040000	907.2	1014.2	1042.333	986.65	33.80
28-09-2005	700	700	680	690	6048000	899	1010.7	1040.667	986.1	32.74
29-09-2005	680	700	670	700	24577000	891.2	1007.3	1039	985.725	34.93
30-09-2005	700	730	700	730	43480000	884.2	1004.2	1037.467	985.625	41.15
03-10-2005	710	720	690	690	60120000	876.4	1000.7	1035.733	985.325	36.18
04-10-2005	700	750	690	730	80118500	869.2	997.3	1034.467	985.225	43.52
05-10-2005	730	730	710	730	38160000	862	994.1	1033.133	985.125	43.52
06-10-2005	710	720	700	700	20463500	854	990.7	1031.267	985	39.56
07-10-2005	700	720	700	710	10390500	846.2	987.6	1029.333	984.8	41.47
10-10-2005	710	720	700	710	3148000	838.6	984.5	1027.067	984.6	41.47
11-10-2005	710	720	700	720	8694000	831.2	981.5	1025	984.45	43.54
12-10-2005	720	720	710	720	7169000	824.2	978.3	1023.067	984.3	43.54
13-10-2005	710	720	700	710	10999500	817	975	1020.933	984.1	41.83
14-10-2005	710	730	710	730	16173500	810.4	971.7	1018.8	983.875	46.38
17-10-2005	730	740	720	730	8228000	804.4	968.2	1016.667	983.775	46.38
18-10-2005	730	730	710	730	14407000	798.8	964.1	1014.067	983.55	46.38
19-10-2005	730	730	710	730	23975000	793.4	959.8	1011.533	983.2	46.38
20-10-2005	730	740	720	740	31145500	788.2	955.2	1008.467	982.9	49.05
21-10-2005	730	760	730	760	42885500	783.4	951	1005.2	982.7	54.00
24-10-2005	760	770	750	770	23944500	779.4	947.1	1001.533	982.55	56.29
25-10-2005	770	780	740	770	61716000	775.2	943	998.133	982.1	56.29
26-10-2005	770	840	770	820	103347500	772.2	939.4	994.933	982	66.07
27-10-2005	830	840	810	820	19321500	769.4	935.7	992.133	981.85	66.07
28-10-2005	800	830	780	820	41266000	766.8	932.1	989.333	981.75	66.07
31-10-2005	830	830	800	820	20618500	765	928.5	987	981.75	66.07
01-11-2005	820	820	800	810	6167500	764.2	924.9	984.867	981.65	62.32
09-11-2005	810	820	800	820	20994000	763.4	921.3	982.933	981.65	64.49
10-11-2005	820	830	820	820	7503500	763.2	917.3	980.667	981.65	64.49
11-11-2005	830	840	800	810	20877500	761.4	913.5	978.333	981.6	60.45
14-11-2005	810	820	810	810	12060500	760.2	909.7	975.933	981.6	60.45
15-11-2005	810	850	810	840	25765000	760.8	906.2	973.733	981.8	67.53
16-11-2005	840	860	840	840	13536000	760.6	902.7	971.467	981.95	67.53
17-11-2005	850	870	850	870	12076500	762.2	899.7	969.467	982.2	73.11
18-11-2005	870	870	850	850	6210000	763.6	896.4	967.133	982.35	65.08
21-11-2005	860	860	840	840	9938500	765.8	893	964.8	982.4	61.44
22-11-2005	850	850	820	830	8706500	767.4	889.6	962.4	982.25	57.96
23-11-2005	830	850	830	850	17780000	769	886.9	960.2	982	62.54
24-11-2005	850	850	830	830	3346000	769.8	884.2	957.933	981.7	55.97
25-11-2005	830	840	830	840	24256500	769.6	882	955.867	981.55	58.33
28-11-2005	850	860	840	840	10216000	768.6	879.4	954.267	981.4	58.33
29-11-2005	850	850	840	840	2522500	768.4	876.7	952.667	981.3	58.33
30-11-2005	840	850	840	850	14233000	769.8	873.9	950.933	981.2	60.94
01-12-2005	850	850	840	850	5040000	771.6	871.2	949.467	981.1	60.94
02-12-2005	850	870	840	870	13297000	773.8	868.7	948.467	981.15	65.89
05-12-2005	870	910	860	900	59943000	776.6	866.7	947.4	981.35	71.69
06-12-2005	900	920	890	890	12243500	779.4	864.5	946.467	981.4	67.57
07-12-2005	900	960	900	950	66228000	783.8	862.9	945.933	981.75	76.36
08-12-2005	950	950	920	920	35196500	788.4	860.8	945.267	981.95	66.63
09-12-2005	920	950	920	940	27378000	793.6	859	944.933	982.25	69.43
12-12-2005	940	960	940	950	39332500	798.8	857.2	944.533	982.5	70.75
13-12-2005	950	960	940	940	13675000	803.6	855.4	944	982.65	67.61
14-12-2005	940	970	940	960	35654000	809	854	943.467	982.75	70.43
15-12-2005	960	960	910	920	16631500	813.4	852.3	942.667	982.6	59.29
16-12-2005	920	940	910	920	11471000	817.2	850.7	941.867	982.4	59.29
19-12-2005	920	950	920	950	23977500	822.4	849.4	941.267	982.4	64.21
20-12-2005	950	950	930	940	6399500	826.6	847.9	940.4	982.5	61.54
21-12-2005	940	940	910	910	5110500	830.2	846.1	939.467	982.4	54.24
22-12-2005	910	920	900	910	5533000	834.4	844.2	938.6	982.05	54.24
23-12-2005	910	910	900	900	5267500	838.2	842.2	937.8	981.55	51.87
27-12-2005	910	920	900	900	2030000	842	840.3	937	980.8	51.87
28-12-2005	900	920	900	920	2911500	846	838.6	936.333	980.25	56.31
29-12-2005	930	930	910	910	2763000	849.8	837	935.467	979.75	53.64
02-01-2006	910	910	910	910	1241000	853.8	835.4	934.6	979.15	53.64
03-01-2006	910	950	910	940	20909500	858	834.2	933.8	978.6	60.20
04-01-2006	950	980	950	980	61740000	863	833.7	933.133	978.25	66.92
05-01-2006	980	990	930	940	31830500	867.2	833	931.8	977.35	56.62
06-01-2006	930	960	930	950	9816500	871.6	832.5	930.4	976.55	58.35
09-01-2006	950	960	950	960	15306000	876	832.1	928.8	975.35	60.06
11-01-2006	960	970	940	970	17494000	880.2	831.8	927.4	973.95	61.75
12-01-2006	970	970	940	950	15412500	883.8	831.6	926	972.1	56.59
13-01-2006	940	950	940	940	9941500	887.2	831.2	924.4	970.4	54.15
16-01-2006	940	940	910	920	13103500	889.2	830.7	922.667	968.5	49.55
17-01-2006	900	910	860	860	34348500	890	829.7	920.467	966.6	38.89
18-01-2006	840	860	820	840	24870000	890.4	828.6	918.2	964.6	36.10
19-01-2006	850	890	850	890	23847500	891.8	828.4	916.267	963.2	46.44
20-01-2006	900	900	860	870	12925500	893	828.6	914.267	961.9	43.42
23-01-2006	850	860	840	860	15201000	893.8	828.6	912.133	960.65	41.94
24-01-2006	860	870	850	860	11002500	894.6	828.9	909.733	959.15	41.94
25-01-2006	860	880	860	870	8315000	895.8	828.6	907.6	957.7	44.14
26-01-2006	880	880	860	870	19887500	897	828.6	905.467	956.2	44.14
27-01-2006	880	890	860	880	19901500	897.8	829.3	903.4	954.75	46.49
30-01-2006	880	880	870	880	943000	898.6	829.6	901.333	953.25	46.49
01-02-2006	870	900	870	890	33199000	899	830.6	899.467	951.85	48.98
02-02-2006	890	920	890	920	19960000	900.4	832	897.733	950.45	55.64
03-02-2006	920	930	900	920	31120500	902	833.9	896	949.1	55.64
06-02-2006	910	920	900	910	7963500	903.6	835.5	894.267	947.7	52.96
07-02-2006	910	910	890	900	13517000	904.6	836.8	892.8	946.3	50.36
08-02-2006	900	900	880	880	13911000	905.6	837.7	891.333	944.85	45.53
09-02-2006	890	890	880	890	9867500	906.6	838.1	890.2	943.55	48.21
10-02-2006	890	890	870	880	10588500	907.4	838	888.733	942.55	45.79
13-02-2006	880	900	880	890	11634500	908.4	838.4	887.267	941.6	48.57
14-02-2006	880	880	870	880	8001500	909	839.4	885.6	940.45	46.02
15-02-2006	890	890	860	870	9485500	909.4	840.5	883.933	939.45	43.57
16-02-2006	870	870	860	870	6651500	909.4	841.6	882.267	938.7	43.57
17-02-2006	860	870	860	870	5334000	908.8	842.7	880.733	937.75	43.57
20-02-2006	870	870	840	840	18947000	907.8	843.6	878.933	936.8	36.31
21-02-2006	850	850	830	840	10427000	905.6	844.7	877.133	935.85	36.31
22-02-2006	840	850	840	840	7126500	904	846.2	875.2	934.95	36.31
23-02-2006	840	850	840	840	15050000	902	847.8	873.333	934.2	36.31
24-02-2006	850	850	830	840	10365000	899.8	849.3	871.4	933.35	36.31
27-02-2006	840	860	840	850	15362500	898	850.8	869.6	932.5	41.05
28-02-2006	850	850	840	840	4627000	895.6	852.3	867.867	931.5	38.01
01-03-2006	840	840	810	830	27751000	893.8	853.6	866.133	930.45	35.19
02-03-2006	830	830	820	830	10398000	892	854.6	864.467	929.4	35.19
03-03-2006	830	850	820	840	101286000	889.8	856.1	862.867	928.4	40.32
06-03-2006	850	860	830	840	69729500	887.8	857.2	861.2	927.25	40.32
07-03-2006	840	840	820	840	48995500	886.4	858.3	859.533	926.2	40.32
08-03-2006	830	830	810	810	18399500	884.4	859.4	857.6	925.05	31.10
09-03-2006	820	820	810	820	8441000	882.8	860.5	855.733	924.05	36.33
10-03-2006	820	830	810	820	13065500	881.2	861.6	853.933	923.05	36.33
13-03-2006	830	830	810	810	2832000	879	862.5	852.067	922	33.39
14-03-2006	810	840	810	820	14394000	877.2	863.5	850.4	920.9	38.72
15-03-2006	830	830	820	830	11989500	875.6	864.7	848.8	919.85	43.59
16-03-2006	830	850	830	850	34456000	873.8	865.9	847.4	918.8	51.83
17-03-2006	850	870	850	870	65590000	871.6	867.3	846.333	917.75	58.37
20-03-2006	870	870	850	860	43620500	870	868.6	845.333	916.35	54.39
21-03-2006	860	880	850	870	71578000	868.4	870	844.467	914.9	57.51
22-03-2006	860	870	850	860	39517000	866.4	871.2	843.533	913.2	53.57
23-03-2006	860	870	860	870	26271000	864.4	872.3	842.667	911.65	56.76
24-03-2006	870	890	870	880	23741500	863	873.4	842.067	910.25	59.74
27-03-2006	880	890	870	880	11008500	861.8	874.5	841.4	908.75	59.74
28-03-2006	870	890	870	890	22531000	861.2	875.2	840.867	907.3	62.73
29-03-2006	880	890	860	890	55432000	861.8	875.9	840.4	905.8	62.73
03-04-2006	880	900	880	900	36522000	863	876.7	840.067	904.4	65.67
04-04-2006	890	900	860	870	10957500	862.6	877.2	839.8	902.85	52.31
05-04-2006	870	880	870	880	5996500	862.8	877.9	840	901.4	55.55
06-04-2006	880	890	870	890	20429500	863.4	878.6	840.2	899.95	58.59
07-04-2006	890	900	880	890	10229000	864	879.3	840.6	898.3	58.59
11-04-2006	890	890	880	880	4953000	864.2	880	840.467	896.75	54.29
12-04-2006	880	930	880	920	70133500	865.2	881.1	840.8	895.4	65.27
13-04-2006	920	950	920	950	95448000	866.6	882.2	841.733	894.2	70.92
17-04-2006	940	960	930	950	47418500	868	883.3	842.4	893	70.92
18-04-2006	950	990	950	990	84558000	870	884.5	843.733	892.1	76.76
19-04-2006	990	990	970	970	42982000	871	885.7	845	891.05	69.27
20-04-2006	980	990	960	970	24450500	872	887	846.6	890	69.27
21-04-2006	960	970	950	960	27785500	873	888.3	848	888.95	65.56
24-04-2006	960	960	930	950	31332000	874	889.3	849.2	888.1	61.98
25-04-2006	940	950	930	950	27984000	875.4	890.5	850.267	887.35	61.98
26-04-2006	950	1030	950	1030	148062500	878.2	892.4	851.467	887.2	74.76
27-04-2006	1040	1060	1010	1020	105556500	881	894.2	852.333	886.8	71.52
28-04-2006	1010	1140	1000	1130	163923500	885.8	897.1	854.2	886.9	81.17
01-05-2006	1120	1150	1100	1150	109156500	891.2	900.1	856.667	887	82.34
02-05-2006	1150	1150	1110	1120	56046500	896.2	902.8	859.067	887	74.82
03-05-2006	1120	1150	1070	1140	120000500	901.6	905.5	861.6	887.1	76.37
04-05-2006	1130	1240	1130	1210	226047500	908.4	908.6	864.6	887.65	80.82
05-05-2006	1200	1200	1170	1180	36373000	915.2	911.5	867.467	888	74.36
08-05-2006	1180	1200	1170	1180	21568000	922	913.8	870.467	888.35	74.36
09-05-2006	1190	1220	1170	1180	79052500	928.8	916.4	873.733	888.6	74.36
10-05-2006	1180	1180	1140	1170	37623500	935.4	918.7	877	888.85	71.96
11-05-2006	1160	1200	1160	1180	27426500	942.2	921	880.267	889.1	72.90
12-05-2006	1170	1170	1140	1160	34384000	948.4	923.2	883.333	889.3	67.99
15-05-2006	1150	1150	1000	1020	75531500	952	923.8	885.533	888.9	45.10
16-05-2006	1020	1060	940	1050	98562000	956.4	925.1	887.867	888.7	49.06
17-05-2006	1060	1090	1050	1060	57263500	961	926.5	890.067	888.6	50.34
18-05-2006	1000	1020	970	1000	56907500	964.2	927	892.133	888.2	43.28
19-05-2006	980	1030	980	1010	25903500	967.6	927.7	894	887.8	44.68
22-05-2006	1010	1010	900	910	37755500	969	927.7	895.2	886.9	35.34
23-05-2006	910	970	880	970	64696000	972.2	928.3	897	886.25	43.03
24-05-2006	960	980	910	920	44337000	974.2	928.5	898.4	885.35	38.88
29-05-2006	940	990	930	950	52481500	976.8	929	900	884.65	42.47
30-05-2006	960	1000	960	970	44917000	980	929.5	901.667	884.05	44.79
31-05-2006	940	960	930	940	24313500	982.4	929.8	903.133	883.4	42.05
01-06-2006	960	970	900	910	28180000	984	929.8	904.467	882.6	39.44
02-06-2006	920	980	910	970	40325500	986.4	930.1	906.067	882.15	46.57
05-06-2006	970	1030	970	1000	50193500	989	930.3	907.867	882	49.75
06-06-2006	980	1010	970	990	40058500	991.6	930.8	909.6	881.9	48.71
07-06-2006	980	980	940	950	18135500	993.2	930.8	911.067	881.65	44.68
08-06-2006	930	940	890	910	57624500	994.2	930.3	912.2	881.2	41.02
09-06-2006	920	950	910	950	33739000	995.8	930.1	913.467	880.95	45.80
12-06-2006	940	960	920	940	21408500	997	930	914.6	880.8	44.82
13-06-2006	920	920	840	870	90299500	996.8	929.3	915.267	880.25	38.61
14-06-2006	860	870	840	870	28599000	996.4	928.8	915.6	879.75	38.61
15-06-2006	890	900	850	860	34055500	995.8	928.8	915.867	879.25	37.75
16-06-2006	880	930	880	930	75092000	996.4	929.7	916.6	879.15	46.75
19-06-2006	910	920	910	920	11086000	997.4	930	917.267	879.2	45.74
20-06-2006	900	900	880	900	16081000	997.8	930.3	917.867	879.45	43.69
21-06-2006	900	900	870	880	21321000	997.6	930.5	918.267	879.55	41.68
22-06-2006	900	900	870	880	38437500	997.4	930.7	918.667	879.8	41.68
23-06-2006	860	870	860	870	10726500	997.2	930.7	919.067	879.65	40.59
26-06-2006	870	870	860	870	8032000	996.2	930.7	919.467	879.65	40.59
27-06-2006	870	870	850	860	15089000	994.4	930.5	919.6	879.9	39.40
28-06-2006	850	860	840	850	11411500	992.4	930.2	919.667	879.9	38.20
29-06-2006	850	880	850	870	29967000	990	930	919.667	880.3	42.02
30-06-2006	890	900	870	880	32725000	988.2	929.6	919.867	880.8	43.88
03-07-2006	880	900	870	890	38643000	986.6	929.3	920.2	881.6	45.76
04-07-2006	900	930	900	920	71137500	985.8	929.4	920.8	882.45	51.06
05-07-2006	920	920	900	910	7795500	985	929.5	921.2	883.15	49.33
06-07-2006	900	930	890	930	30689000	984.6	930	921.867	883.85	52.77
07-07-2006	930	940	920	930	26666500	982.6	930.4	922.467	884.25	52.77
10-07-2006	910	950	910	930	13812000	980.8	930.9	923.067	884.45	52.77
11-07-2006	930	940	920	930	8469000	976.8	931.3	923.667	884.85	52.77
12-07-2006	920	950	920	950	31135500	972.8	932	924.333	885.7	56.73
13-07-2006	950	960	930	940	51304000	969.2	932.7	924.933	886.6	54.28
14-07-2006	920	930	910	920	32011000	964.8	933.2	925.267	887.4	49.67
17-07-2006	900	920	900	900	36929500	958.6	933.5	925.267	888.1	45.50
18-07-2006	910	930	910	920	26289000	953.4	934.3	925.467	888.95	50.01
19-07-2006	930	940	920	920	6193500	948.2	935.1	925.267	889.9	50.01
20-07-2006	950	990	940	990	54376000	944.4	936.6	925.733	891.4	62.60
21-07-2006	980	990	970	970	31245000	940.4	937.9	925.933	892.85	58.10
24-07-2006	960	990	960	990	17942500	936.6	939.4	926.2	894.35	61.11
25-07-2006	990	1000	980	980	41976500	933	940.7	926.467	895.75	58.83
26-07-2006	980	1000	980	990	17043500	932.4	942.2	926.667	897.25	60.42
27-07-2006	990	1050	990	1040	83798000	932.2	944.3	927.467	898.95	67.23
28-07-2006	1050	1050	1020	1020	12461000	931.4	946.2	928.133	900.4	62.59
31-07-2006	1040	1050	1030	1050	25849000	932.4	948.3	928.8	902.2	66.34
01-08-2006	1040	1080	1040	1060	46023000	933.4	950.5	929.6	903.85	67.51
02-08-2006	1060	1080	1050	1070	30863000	936.6	952.8	930.667	905.55	68.68
03-08-2006	1070	1080	1060	1070	32235000	938.6	955.4	931.733	907.4	68.68
04-08-2006	1060	1070	1050	1050	8676000	941.2	957.7	932.733	909.1	63.38
07-08-2006	1060	1070	1020	1020	40718500	942.6	959.7	933.533	910.65	56.35
08-08-2006	1020	1040	1010	1020	43065000	943.6	961.8	934.2	912.15	56.35
09-08-2006	1020	1050	1020	1040	46401500	945.6	964	935.067	913.75	59.80
10-08-2006	1040	1070	1020	1040	68026000	948.2	966.1	935.933	915.4	59.80
11-08-2006	1040	1060	1040	1040	13349500	949.6	968	936.6	916.95	59.80
14-08-2006	1040	1050	1040	1050	5654500	950.6	969.8	937.067	918.55	61.69
15-08-2006	1050	1080	1050	1080	37403500	952.4	972	938	920.3	66.74
16-08-2006	1100	1100	1070	1080	28783500	955	974.1	938.867	922.05	66.74
22-08-2006	1090	1090	1060	1060	9632000	958	976.1	939.533	923.65	60.57
23-08-2006	1060	1100	1060	1100	18202500	961	978.4	940.4	925.35	67.12
24-08-2006	1100	1180	1100	1160	128469500	965.4	981.2	941.8	927.3	74.07
25-08-2006	1160	1170	1120	1140	71563500	970.8	983.8	943.133	929.15	68.84
28-08-2006	1150	1150	1130	1130	22286000	976	986.2	944.533	930.7	66.32
29-08-2006	1140	1170	1140	1170	35610500	982.2	989	946.6	932.45	70.91
30-08-2006	1170	1190	1160	1180	43230000	987.2	991.8	948.867	934.25	71.94
31-08-2006	1190	1220	1160	1190	87569000	992.6	995	950.867	936.1	72.97
01-09-2006	1190	1220	1190	1200	39299000	998.6	998.2	953.067	938.05	74.00
04-09-2006	1210	1220	1190	1210	34116500	1005.2	1001.4	955.4	940	75.02
05-09-2006	1210	1210	1190	1190	16543500	1011.4	1004.4	957.6	941.85	69.16
06-09-2006	1190	1200	1190	1200	6857500	1018	1007.6	959.8	943.8	70.41
07-09-2006	1190	1210	1180	1180	14423000	1024.2	1010.2	961.867	945.65	64.78
08-09-2006	1190	1210	1180	1200	17367500	1031	1012.7	964	947.45	67.57
11-09-2006	1200	1200	1170	1180	7511000	1037.6	1015	966	949.15	62.25
12-09-2006	1170	1170	1120	1150	28626000	1043.2	1016.6	967.733	950.55	55.23
13-09-2006	1150	1200	1150	1200	59952000	1049.6	1018.9	969.6	952.3	62.77
14-09-2006	1200	1250	1200	1250	93905500	1056.8	1021.7	971.8	954.35	68.48
15-09-2006	1250	1250	1240	1250	20265500	1063.4	1024.6	974.067	956.45	68.48
18-09-2006	1260	1260	1230	1250	17361000	1070.2	1027.6	976.4	958.45	68.48
19-09-2006	1250	1280	1250	1270	45140500	1077	1030.8	979	960.65	70.73
20-09-2006	1250	1270	1240	1270	29505000	1083.8	1033.2	981.533	962.8	70.73
21-09-2006	1260	1270	1260	1270	15689000	1090.6	1035.7	984.133	964.95	70.73
22-09-2006	1260	1280	1260	1260	28507000	1097.2	1037	986.6	967.05	67.72
25-09-2006	1250	1260	1250	1250	13823500	1103.2	1038	989.067	969.05	64.75
26-09-2006	1260	1260	1230	1240	8378500	1109.2	1039.2	991.533	971	61.83
27-09-2006	1250	1260	1230	1250	26159500	1115.8	1040.3	994.067	972.9	63.60
28-09-2006	1250	1250	1230	1240	32286000	1122.6	1040.6	996.533	974.6	60.57
29-09-2006	1240	1250	1240	1250	15217000	1129.2	1041.3	999.267	976.4	62.49
02-10-2006	1250	1250	1230	1240	6417000	1135.6	1041.9	1001.933	977.85	59.38
03-10-2006	1240	1260	1240	1240	16675500	1140.6	1042.5	1004.6	979.45	59.38
04-10-2006	1250	1250	1230	1250	8547000	1146.2	1043.3	1007.333	981	61.60
05-10-2006	1250	1280	1250	1270	23515500	1151.8	1044.2	1010.2	982.6	65.64
06-10-2006	1270	1270	1250	1260	18253500	1157.4	1045.2	1012.933	984.2	62.12
09-10-2006	1260	1260	1230	1240	7904000	1162.4	1047.4	1015.6	985.6	55.69
10-10-2006	1240	1320	1240	1320	80389500	1168	1050.1	1018.867	987.6	69.36
11-10-2006	1320	1340	1300	1300	29075000	1173.6	1052.5	1022	989.5	64.04
12-10-2006	1310	1310	1290	1300	24523000	1178.6	1055.5	1025.067	991.25	64.04
13-10-2006	1310	1320	1300	1310	9856500	1183.6	1058.5	1028.2	993.1	65.57
16-10-2006	1310	1330	1300	1310	20983000	1188.4	1062.5	1031.333	995.1	65.57
17-10-2006	1320	1330	1300	1300	20190000	1193	1065.8	1034.6	997.05	62.48
18-10-2006	1300	1310	1290	1300	17634500	1198	1069.6	1037.8	999.05	62.48
19-10-2006	1310	1320	1300	1310	3773500	1203.8	1073.2	1041.067	1001.1	64.43
20-10-2006	1310	1310	1300	1310	7838000	1209.6	1076.6	1044.4	1003.05	64.43
30-10-2006	1300	1310	1300	1310	7079500	1215	1080.3	1047.667	1005.05	64.43
31-10-2006	1320	1340	1320	1330	31083000	1220.8	1084.5	1051	1007.15	68.50
01-11-2006	1340	1340	1320	1330	7281500	1226.6	1088.1	1054.2	1009.1	68.50
02-11-2006	1330	1370	1330	1360	38441000	1232.8	1091.7	1057.467	1011	73.73
03-11-2006	1360	1370	1350	1350	27187500	1238.2	1095.3	1060.733	1013.05	69.58
06-11-2006	1350	1370	1340	1360	13101500	1243.8	1099.4	1064	1015.1	71.32
07-11-2006	1360	1370	1340	1340	13896000	1249.4	1103.7	1067.2	1017	63.51
08-11-2006	1350	1350	1330	1340	8694500	1254.2	1107.6	1070.333	1018.85	63.51
09-11-2006	1340	1350	1330	1340	6112500	1257.8	1111.6	1073.4	1020.8	63.51
10-11-2006	1340	1350	1330	1340	7688000	1261.8	1116.3	1076.467	1022.8	63.51
13-11-2006	1340	1340	1310	1320	11170500	1265.6	1120.8	1079.333	1024.8	55.35
14-11-2006	1320	1330	1320	1330	8679500	1268.8	1125.5	1082.267	1027.15	58.24
15-11-2006	1330	1340	1320	1330	10723500	1271.8	1129.5	1085.133	1029.6	58.24
16-11-2006	1340	1390	1340	1380	44331500	1275.6	1134.1	1088.533	1032.05	69.63
17-11-2006	1380	1420	1380	1400	60286000	1279.6	1139.1	1092	1034.7	72.82
20-11-2006	1400	1400	1370	1390	56629500	1283.2	1144.2	1095.333	1037.35	68.92
21-11-2006	1390	1410	1380	1410	46046500	1287.6	1149.5	1098.8	1040.1	72.14
22-11-2006	1410	1450	1410	1430	49868000	1292.2	1155.1	1102.467	1042.9	74.93
23-11-2006	1440	1450	1430	1450	17149000	1297.6	1160.9	1106	1045.8	77.37
24-11-2006	1440	1450	1410	1420	25046500	1302	1166.5	1109.133	1048.5	66.85
27-11-2006	1420	1430	1390	1410	16358500	1306.6	1172.1	1112.2	1051.15	63.74
28-11-2006	1390	1410	1380	1390	29327500	1311.4	1177.3	1114.867	1053.65	57.93
29-11-2006	1400	1410	1390	1400	11723500	1315.4	1182.5	1117.733	1056.05	59.90
30-11-2006	1400	1410	1390	1400	12389500	1318.4	1187.6	1120.6	1058.45	59.90
01-12-2006	1400	1400	1380	1390	6433500	1321.2	1192.3	1123.467	1060.85	56.82
04-12-2006	1390	1400	1390	1400	8851500	1324.2	1197.2	1126.467	1063.35	59.08
05-12-2006	1400	1430	1400	1420	18685000	1327.2	1202.1	1129.6	1066.05	63.24
06-12-2006	1410	1430	1400	1410	13037500	1330	1206.9	1132.133	1068.65	59.96
07-12-2006	1400	1410	1400	1410	7209000	1332.8	1211.7	1134.733	1071.3	59.96
08-12-2006	1400	1410	1390	1400	9571500	1335.6	1216.4	1136.533	1073.85	56.56
11-12-2006	1400	1400	1360	1380	20285000	1338.2	1220.7	1138.067	1076.35	50.40
12-12-2006	1380	1400	1360	1400	9502000	1341.4	1225.3	1139.933	1079	55.61
13-12-2006	1390	1390	1370	1380	8657500	1344	1229.9	1141.533	1081.55	49.96
14-12-2006	1390	1390	1360	1370	15319500	1346.6	1234.6	1142.6	1084.05	47.37
15-12-2006	1380	1390	1370	1380	11890000	1349.2	1239.2	1143.933	1086.75	50.15
18-12-2006	1380	1380	1340	1360	18048000	1351.6	1243.6	1145.133	1089.35	45.02
19-12-2006	1350	1350	1270	1290	44296000	1352.6	1246.6	1145.867	1091.6	32.50
20-12-2006	1310	1340	1310	1340	23462000	1354.4	1250.3	1147	1094.1	44.40
21-12-2006	1340	1390	1340	1380	28269000	1356.6	1254.2	1148.333	1096.8	51.73
22-12-2006	1380	1380	1350	1360	3395000	1358.6	1258	1149.667	1099.35	48.30
26-12-2006	1360	1360	1350	1350	2622500	1360.8	1261.6	1151.867	1101.9	46.63
27-12-2006	1360	1370	1360	1370	8274000	1361.8	1264.9	1154	1104.6	50.32
28-12-2006	1370	1370	1340	1350	14314500	1362.8	1268.2	1155.933	1107.2	46.84
02-01-2007	1370	1380	1350	1380	6784500	1364.4	1271.5	1158.467	1109.9	52.19
03-01-2007	1380	1400	1360	1390	29472000	1366	1274.8	1161	1112.65	53.85
04-01-2007	1390	1410	1380	1380	38664500	1367.4	1277.9	1164.133	1115.35	51.90
05-01-2007	1380	1400	1370	1400	8679000	1369.4	1281.2	1167	1118.3	55.38
08-01-2007	1400	1420	1360	1420	27538000	1371.8	1284.9	1170.333	1121.3	58.61
09-01-2007	1430	1450	1370	1410	35892000	1373.8	1288.8	1173.4	1124.25	56.41
10-01-2007	1370	1390	1350	1360	39002500	1374.8	1292.2	1176	1127	46.95
11-01-2007	1360	1370	1320	1340	30596000	1375.4	1295.2	1178.667	1129.6	43.78
12-01-2007	1350	1350	1280	1320	31467000	1375.2	1298	1181.4	1132.05	40.82
15-01-2007	1330	1430	1330	1420	71877500	1377	1301.8	1184.4	1134.9	56.63
16-01-2007	1430	1430	1400	1420	10709500	1378.2	1305.5	1187.2	1137.65	56.63
17-01-2007	1420	1540	1420	1540	164085000	1382	1310.1	1190.867	1141.05	68.38
18-01-2007	1550	1570	1520	1540	35995000	1385.6	1314.7	1194.8	1144.4	68.38
19-01-2007	1540	1590	1540	1590	36248500	1390.6	1320	1199.333	1148.05	72.04
22-01-2007	1590	1590	1540	1550	16735500	1394.8	1324.5	1203.333	1151.45	65.51
23-01-2007	1540	1540	1520	1530	23875500	1398.6	1328.2	1207.267	1154.7	62.46
24-01-2007	1530	1600	1530	1600	41024500	1403.8	1332.8	1212.133	1158.3	68.06
25-01-2007	1600	1620	1570	1570	31560500	1408.8	1337.2	1216.8	1161.7	63.67
26-01-2007	1540	1570	1530	1560	18113500	1413.4	1341.1	1221.467	1165.05	62.23
29-01-2007	1560	1730	1560	1690	112527500	1420.6	1346.2	1226.533	1169	71.32
30-01-2007	1710	1720	1670	1690	42138500	1426.8	1351.2	1231.667	1173.1	71.32
31-01-2007	1690	1700	1660	1690	28275000	1432.6	1356.1	1236.933	1177.15	71.32
01-02-2007	1700	1760	1680	1750	41116500	1439.8	1361.5	1242.733	1181.45	74.81
02-02-2007	1750	1750	1700	1710	6006500	1445.8	1366.7	1248.267	1185.55	68.80
05-02-2007	1720	1780	1710	1730	39535500	1451.8	1372	1254	1189.8	70.09
06-02-2007	1730	1760	1730	1740	10875000	1457.6	1377.6	1259.8	1193.9	70.74
07-02-2007	1760	1760	1730	1750	13891500	1464.2	1383.1	1265.733	1197.9	71.42
08-02-2007	1750	1800	1740	1800	54287000	1472	1389.3	1272.067	1202.15	74.57
09-02-2007	1800	1810	1760	1770	13626500	1479.6	1395.5	1278.067	1206.05	69.61
12-02-2007	1740	1760	1710	1720	18637000	1486	1400.7	1283.667	1209.8	62.19
13-02-2007	1710	1710	1670	1680	21450000	1491.6	1405	1288.933	1213.35	56.96
14-02-2007	1690	1720	1640	1660	32348000	1497	1409.1	1293.867	1216.85	54.49
15-02-2007	1680	1710	1660	1680	49952500	1502.6	1413.4	1299	1220.5	56.52
16-02-2007	1680	1700	1670	1680	8305000	1507.8	1417.5	1304	1224.15	56.52
19-02-2007	1690	1720	1680	1710	8285000	1513.8	1421.9	1309.2	1227.55	59.65
20-02-2007	1710	1710	1670	1680	9316500	1519.2	1426	1314.2	1230.85	55.36
21-02-2007	1690	1720	1690	1700	43158000	1525.2	1430.4	1319.333	1233.7	57.55
22-02-2007	1700	1710	1660	1660	24027000	1530.8	1434.5	1324.067	1236.25	52.05
23-02-2007	1650	1660	1630	1630	15179000	1535.4	1438.4	1328.667	1238.8	48.32
26-02-2007	1630	1630	1570	1590	39217500	1539.6	1441.8	1333.133	1241.05	43.81
27-02-2007	1590	1620	1580	1590	38087000	1544	1445.3	1337.733	1242.95	43.81
28-02-2007	1500	1560	1450	1560	39119500	1547.6	1448.4	1342	1244.85	40.52
01-03-2007	1570	1580	1550	1570	13913500	1551.8	1451.7	1346.333	1246.8	42.08
02-03-2007	1560	1570	1550	1550	4248500	1557	1454.8	1350.067	1248.65	39.83
05-03-2007	1540	1550	1480	1490	19571500	1560	1457.2	1353.533	1250.25	33.96
06-03-2007	1520	1540	1510	1540	3589500	1563.2	1459.9	1357.2	1252.05	41.67
07-03-2007	1540	1540	1500	1510	13606000	1566.2	1462.4	1360.733	1253.8	38.75
08-03-2007	1530	1530	1510	1520	9895000	1569.6	1465.2	1364.267	1256.3	40.25
09-03-2007	1520	1530	1480	1490	4918000	1572	1466.9	1367.267	1258.5	37.29
12-03-2007	1500	1520	1490	1510	12126500	1575.2	1469	1370.533	1260.75	40.44
13-03-2007	1510	1510	1490	1500	16889500	1577.6	1471	1373.533	1263.25	39.37
14-03-2007	1480	1490	1470	1470	11142500	1579.2	1472.6	1376.267	1265.55	36.29
15-03-2007	1490	1490	1430	1450	24305500	1580.6	1474	1378.8	1268.25	34.36
16-03-2007	1450	1450	1410	1420	22027500	1581	1475.2	1381.133	1270.5	31.64
20-03-2007	1430	1430	1380	1390	35182000	1580.4	1476.1	1383.4	1272.85	29.15
21-03-2007	1390	1400	1370	1400	37351500	1580.2	1477	1385.933	1275.1	31.09
22-03-2007	1420	1490	1420	1490	90634500	1582.8	1478.8	1389.067	1277.7	45.57
23-03-2007	1510	1540	1490	1490	92448000	1585.8	1480.6	1392.067	1280.45	45.57
26-03-2007	1490	1510	1480	1480	14224000	1589	1482.1	1395	1283.3	44.37
27-03-2007	1480	1560	1480	1540	57390500	1591.4	1484.2	1398.333	1286.15	52.46
28-03-2007	1540	1540	1510	1530	20101500	1593.6	1485.9	1401.533	1288.8	51.13
29-03-2007	1510	1550	1500	1540	22878500	1593.6	1487.8	1404.6	1291.55	52.43
30-03-2007	1540	1540	1520	1520	3384000	1593.2	1489.4	1407.533	1294.4	49.58
02-04-2007	1530	1540	1520	1530	13787000	1592	1491.3	1410.667	1297.5	51.02
03-04-2007	1530	1580	1520	1570	34819000	1592.4	1493.6	1413.8	1300.6	56.36
04-04-2007	1580	1610	1560	1560	39253500	1593	1495.8	1416.467	1303.7	54.75
05-04-2007	1560	1560	1530	1540	10858500	1591.8	1497.8	1419.133	1307.05	51.58
09-04-2007	1550	1570	1540	1550	11235000	1591.4	1500.1	1421.933	1310.45	53.05
10-04-2007	1560	1570	1550	1560	7217500	1591.4	1502.4	1424.533	1313.95	54.53
11-04-2007	1560	1570	1550	1560	14261500	1588.8	1504.7	1427.067	1317.1	54.53
12-04-2007	1550	1610	1550	1590	58426000	1586.8	1506.8	1429.733	1320.45	59.02
13-04-2007	1600	1680	1600	1670	65389500	1586.4	1509.5	1432.867	1324.3	68.08
16-04-2007	1670	1740	1670	1730	37053000	1586	1512.9	1436.333	1328.55	72.92
17-04-2007	1730	1740	1680	1700	14343000	1585.8	1515.8	1439.733	1332.65	67.42
18-04-2007	1710	1710	1660	1670	10849000	1584.6	1518.2	1442.867	1336.65	62.35
19-04-2007	1640	1670	1620	1640	10132500	1582.6	1520.1	1445.933	1340.5	57.69
20-04-2007	1660	1680	1650	1660	4177000	1580.8	1522.5	1449	1344.5	59.84
23-04-2007	1680	1700	1650	1660	12595000	1578	1525	1452.2	1348.55	59.84
24-04-2007	1660	1670	1620	1630	24484500	1575.2	1527.4	1455.4	1352.35	54.97
25-04-2007	1630	1680	1630	1670	45043000	1574.2	1530.1	1458.533	1356.3	59.68
26-04-2007	1680	1720	1670	1700	39865000	1574.6	1533.1	1461.533	1360.35	62.83
27-04-2007	1700	1700	1680	1690	7941000	1575.2	1536.1	1464.467	1364.2	61.12
30-04-2007	1680	1690	1630	1640	19013000	1574.4	1538.5	1467.067	1367.85	53.30
01-05-2007	1630	1660	1630	1640	7276000	1573.6	1540.7	1469.533	1371.4	53.30
02-05-2007	1660	1670	1630	1640	17391000	1572.2	1543	1472	1374.95	53.30
03-05-2007	1650	1660	1650	1660	11552000	1571.8	1545.5	1474.6	1378.6	56.10
04-05-2007	1640	1700	1640	1680	23066000	1571.4	1548.3	1477.4	1382.35	58.77
07-05-2007	1690	1720	1680	1690	31873000	1572	1551.4	1480.333	1386.05	60.08
08-05-2007	1700	1720	1690	1710	23134500	1573.6	1554.5	1483.467	1389.9	62.63
09-05-2007	1710	1740	1700	1720	42070000	1576.2	1557.9	1486.6	1393.9	63.87
10-05-2007	1730	1730	1680	1680	12205500	1578	1561	1489.533	1397.8	55.87
11-05-2007	1680	1700	1640	1650	27603500	1579.8	1563.7	1492.2	1401.45	50.73
14-05-2007	1650	1680	1650	1660	7943000	1581.6	1566.7	1495	1405.15	52.31
15-05-2007	1680	1680	1640	1650	21723500	1583.6	1570.3	1497.733	1408.45	50.57
16-05-2007	1650	1690	1650	1680	9768500	1587.4	1573.7	1500.6	1412	55.36
21-05-2007	1690	1690	1670	1680	4121500	1590.2	1576.7	1503.333	1415.45	55.36
22-05-2007	1670	1710	1670	1690	18816000	1593.8	1580	1506.2	1419	56.98
23-05-2007	1690	1700	1680	1690	15329500	1597.2	1583.4	1509.2	1422.5	56.98
28-05-2007	1790	1830	1750	1780	117029000	1603	1587.5	1512.267	1426.2	68.76
29-05-2007	1790	1800	1740	1740	18774000	1607.6	1591.4	1515.2	1429.8	60.79
30-05-2007	1740	1740	1680	1700	22641000	1611.6	1594.6	1517.867	1433.05	54.05
31-05-2007	1720	1760	1720	1730	23084000	1616.8	1598	1520.667	1436.4	57.83
04-06-2007	1750	1920	1750	1890	126890000	1625.6	1603.1	1524.533	1440.5	71.36
05-06-2007	1900	1920	1850	1870	29622500	1634.6	1607.8	1528.333	1444.5	68.40
06-06-2007	1860	1910	1850	1880	15382000	1644.4	1612.4	1532.2	1448.65	69.09
07-06-2007	1870	1900	1850	1890	6932000	1654.2	1617.2	1536.067	1453	69.80
08-06-2007	1850	1860	1820	1840	8592000	1661.2	1622	1539.6	1457.1	62.13
11-06-2007	1850	1890	1850	1880	11337500	1669	1627.4	1543.4	1461.3	65.40
12-06-2007	1890	2010	1890	1990	95716500	1679.2	1634.1	1547.8	1466.05	72.46
13-06-2007	1970	1990	1970	1980	6993500	1688	1639.7	1552.133	1470.75	71.04
14-06-2007	2000	2110	2000	2100	67424500	1699.4	1646.5	1557.067	1476	76.89
15-06-2007	2150	2150	2025	2050	12878000	1709.6	1651.6	1561.733	1480.85	70.50
18-06-2007	2075	2100	1950	1975	18638000	1718.7	1655.95	1565.833	1485.325	62.16
19-06-2007	1960	2000	1960	1990	6074500	1727.9	1659.95	1570.167	1489.975	63.10
20-06-2007	2000	2070	1990	2070	32825000	1737.9	1665.15	1575.033	1494.825	67.71
21-06-2007	2025	2100	2025	2050	8360000	1747.7	1670.35	1579.767	1499.275	65.51
22-06-2007	2050	2050	2000	2050	4316500	1757.9	1674.85	1584.5	1503.825	65.51
25-06-2007	2025	2175	2025	2175	35187000	1770.4	1680.9	1590.2	1509.05	72.09
26-06-2007	2150	2200	2025	2075	31963500	1780.7	1686.05	1595.167	1513.575	61.91
27-06-2007	2075	2075	1975	2025	14470500	1790	1689.4	1599.8	1517.8	57.54
28-06-2007	2050	2075	1950	2025	12745500	1798.7	1692.75	1604.1	1521.975	57.54
29-06-2007	2025	2050	1975	2025	7865500	1805.8	1696.1	1608.267	1526.1	57.54
02-07-2007	2025	2075	2000	2050	24694500	1812.2	1699.1	1612.667	1530.3	59.33
03-07-2007	2050	2100	2025	2100	12380000	1820.2	1703	1617.267	1534.85	62.72
04-07-2007	2100	2125	2050	2075	13177000	1828.3	1706.45	1621.567	1539.225	60.03
05-07-2007	2100	2125	2075	2125	19981000	1838	1710.3	1626.067	1543.95	63.41
06-07-2007	2125	2225	2075	2200	33916000	1848.8	1714.8	1631.267	1548.95	67.82
09-07-2007	2200	2275	2175	2200	29546000	1859.6	1718.8	1636.533	1554.05	67.82
10-07-2007	2200	2250	2175	2200	22826000	1871	1723.1	1641.933	1559.3	67.82
11-07-2007	2175	2200	2150	2200	29376500	1881.6	1727.9	1647.267	1564.3	67.82
12-07-2007	2200	2250	2150	2175	16761500	1891.1	1732.85	1652.433	1568.925	64.35
13-07-2007	2200	2250	2200	2200	19729500	1901.3	1738.25	1657.833	1573.675	66.21
16-07-2007	2225	2225	2150	2175	16140000	1912	1743.2	1663	1578.3	62.68
17-07-2007	2125	2175	2125	2150	12268000	1922.2	1747.9	1667.867	1582.7	59.28
18-07-2007	2150	2175	2125	2150	18855500	1932.4	1752.3	1672.8	1587.1	59.28
19-07-2007	2150	2225	2125	2225	26345000	1943.7	1757.75	1678.233	1591.875	65.75
20-07-2007	2225	2250	2175	2200	19559000	1954.1	1762.75	1683.567	1596.575	62.20
23-07-2007	2200	2200	2125	2175	28119500	1963.8	1767.9	1688.867	1601.2	58.79
24-07-2007	2175	2200	2150	2175	10927000	1973.1	1773.35	1694.033	1605.875	58.79
25-07-2007	2150	2175	2125	2150	8556500	1981.7	1778.95	1699.167	1610.375	55.27
26-07-2007	2150	2150	2050	2100	27931500	1990.1	1784.05	1704.033	1614.675	48.95
27-07-2007	2000	2050	1950	2000	46241500	1997.1	1788.45	1708.167	1618.425	39.29
30-07-2007	1975	2000	1925	1975	16043000	2003.4	1792.5	1712.267	1622.1	37.30
31-07-2007	2000	2020	1960	2000	14899000	2010.4	1797	1717	1625.9	40.54
01-08-2007	1975	2000	1850	1900	27190000	2014.8	1801.1	1720.733	1629.15	33.17
02-08-2007	1920	1930	1850	1870	31994000	2018.6	1804.4	1724	1632.15	31.33
03-08-2007	1890	1900	1860	1870	19440000	2022.2	1808	1727.4	1635.2	31.33
06-08-2007	1840	1840	1800	1840	26540000	2025.2	1811.2	1730.667	1638.2	29.44
07-08-2007	1860	1880	1800	1810	13920000	2025.8	1814.4	1733.6	1640.65	27.64
08-08-2007	1830	1890	1830	1890	14020000	2028.8	1818.2	1737.2	1643.6	38.44
09-08-2007	1910	1930	1860	1870	16564500	2032.2	1821.9	1740.467	1646.45	36.96
10-08-2007	1800	1870	1780	1860	9758500	2034.8	1825.8	1743.6	1649.2	36.20
13-08-2007	1860	1860	1820	1850	5677500	2034	1829.8	1746.733	1651.9	35.42
14-08-2007	1840	1840	1780	1810	27512500	2032.8	1833.7	1749.467	1654.45	32.42
15-08-2007	1780	1780	1710	1720	17907500	2029.6	1837	1751.467	1656.55	26.90
16-08-2007	1670	1670	1560	1600	18297000	2023.8	1839	1752.733	1658	21.62
20-08-2007	1700	1780	1700	1770	11513000	2022.4	1841.8	1755.467	1660.3	39.69
21-08-2007	1750	1800	1710	1720	7327000	2019.2	1844.1	1758	1662.35	36.99
22-08-2007	1750	1760	1720	1750	8754500	2014.4	1846.8	1760.867	1664.45	39.65
23-08-2007	1800	1850	1800	1830	19168500	2011.4	1849.7	1763.6	1666.95	46.16
24-08-2007	1810	1820	1790	1820	7170500	2005.8	1852.6	1766.267	1669.25	45.50
27-08-2007	1850	1850	1820	1840	14253500	2001.6	1855.6	1768.267	1671.7	47.13
28-08-2007	1840	1910	1840	1870	27083000	1999.5	1859.1	1770.467	1674.25	49.57
29-08-2007	1820	1850	1810	1850	10806500	1996.7	1862.3	1772.2	1676.8	47.98
30-08-2007	1900	1920	1820	1830	26034000	1991.9	1864.9	1774.067	1679.25	46.38
31-08-2007	1850	1880	1820	1860	20551500	1988.1	1867.9	1776.267	1681.85	49.12
03-09-2007	1860	1890	1850	1870	21104000	1984.5	1871.2	1778.067	1684.5	50.04
04-09-2007	1870	1890	1850	1870	9172500	1978.4	1874.4	1780.067	1687.25	50.04
05-09-2007	1880	1880	1830	1840	12563500	1973.7	1877.2	1781.933	1689.8	47.09
06-09-2007	1820	1860	1820	1840	17565000	1970	1880	1782.933	1692.35	47.09
07-09-2007	1840	1840	1800	1820	16214500	1965.9	1882.3	1783.8	1694.55	45.03
10-09-2007	1800	1800	1770	1780	15535000	1961	1883.4	1784.4	1696.45	41.16
11-09-2007	1790	1800	1780	1790	7690500	1955.8	1884	1784.667	1698.45	42.49
12-09-2007	1800	1810	1790	1800	9522000	1949.8	1885	1785.267	1700.4	43.86
13-09-2007	1800	1810	1780	1800	6506000	1944.3	1886.3	1785.733	1702.25	43.86
14-09-2007	1810	1870	1800	1850	43670000	1938.8	1888.4	1786.467	1704.25	50.66
17-09-2007	1850	1870	1820	1850	11472000	1931.8	1890.3	1787.133	1706.4	50.66
18-09-2007	1830	1870	1820	1860	12134500	1925	1892.3	1787.533	1708.65	52.01
19-09-2007	1870	1900	1860	1890	39036500	1918.8	1894.9	1788.333	1711.15	55.90
20-09-2007	1900	1900	1860	1870	8714500	1912.2	1896.9	1789.333	1713.5	52.82
21-09-2007	1870	1930	1870	1930	20252000	1907.3	1899.2	1791	1716.15	59.95
24-09-2007	1940	1990	1940	1980	36171000	1902.9	1902.1	1793.133	1719.1	64.73
25-09-2007	1980	1980	1930	1950	31478500	1898.4	1905.2	1794.933	1721.85	60.09
26-09-2007	1950	1960	1940	1960	8305500	1894.6	1908.4	1796.8	1724.55	61.09
27-09-2007	1970	1970	1940	1950	8243000	1890.6	1911.5	1798.4	1727.25	59.49
28-09-2007	1950	1950	1910	1930	14547000	1884.7	1914.2	1800.067	1729.85	56.30
01-10-2007	1940	1960	1940	1960	11655000	1879.9	1917	1801.8	1732.65	59.78
02-10-2007	1970	2030	1970	2010	67458000	1876.6	1920.2	1804.133	1735.8	64.81
03-10-2007	2025	2050	1975	2000	45442500	1873.1	1923.1	1806.6	1738.8	63.11
04-10-2007	2000	2025	1975	2000	10377500	1870.1	1925.9	1809.333	1741.9	63.11
05-10-2007	2000	2025	1975	2000	26098500	1868.1	1929.1	1812.067	1745.05	63.11
08-10-2007	2025	2025	2000	2025	18264000	1868.6	1932.85	1815.167	1748.275	65.90
09-10-2007	2000	2075	2000	2050	26516000	1870.1	1936.75	1818.367	1751.725	68.47
10-10-2007	2050	2125	2050	2075	62662500	1871.6	1941	1821.867	1755.65	70.84
11-10-2007	2075	2100	2050	2075	23522000	1875.1	1944.95	1825.767	1759.325	70.84
17-10-2007	2050	2075	2025	2075	25248000	1879.2	1948.9	1829.333	1762.8	70.84
18-10-2007	2075	2100	2025	2050	24482000	1882.8	1952.5	1832.933	1766.25	64.77
19-10-2007	2050	2050	1975	2000	13031500	1886	1955.6	1836.133	1769.5	54.67
22-10-2007	1900	1925	1850	1900	22858500	1887.8	1956.8	1838.867	1772.15	40.93
23-10-2007	1910	1990	1910	1990	19165500	1889.8	1959.3	1842.067	1775.35	52.50
24-10-2007	2010	2030	1960	1970	17540500	1891.8	1962	1845.2	1778.3	50.15
25-10-2007	1990	2040	1980	2020	54826500	1895	1964.9	1848.867	1781.45	55.51
26-10-2007	2050	2075	2000	2025	31048000	1898.5	1966.25	1852.7	1784.675	56.02
29-10-2007	2050	2100	2025	2100	30059500	1904.3	1968.55	1857.233	1788.175	62.89
30-10-2007	2075	2175	2075	2125	69439000	1912.4	1971	1862.133	1791.7	64.86
31-10-2007	2125	2200	2100	2200	55344000	1924.4	1974.1	1867.467	1795.65	70.00
01-11-2007	2225	2275	2175	2225	104370000	1933.5	1977.95	1872.367	1799.975	71.50
02-11-2007	2150	2225	2125	2225	41073000	1943.6	1981.4	1877.267	1804.4	71.50
05-11-2007	2200	2200	2125	2125	16771000	1951.1	1982.75	1881.567	1808.425	58.06
06-11-2007	2150	2175	2125	2150	10769000	1957.5	1984.45	1885.633	1812.075	60.08
07-11-2007	2175	2275	2150	2225	55851000	1965.6	1985.7	1890.267	1816.1	65.45
08-11-2007	2175	2375	2150	2375	142633500	1976.3	1988.95	1895.833	1820.275	73.22
09-11-2007	2400	2650	2400	2625	154624000	1991.4	1995.45	1903.2	1825.7	80.92
12-11-2007	2550	2700	2500	2600	70784500	2006.4	2001.55	1910.333	1830.75	78.49
13-11-2007	2575	2700	2475	2675	106891500	2023.3	2007.6	1917.7	1836.375	80.40
14-11-2007	2750	2775	2650	2675	49351000	2039.6	2013.85	1925.133	1842.1	80.40
15-11-2007	2700	2775	2650	2750	39801500	2057.2	2020.85	1933.2	1847.85	82.22
16-11-2007	2700	2850	2700	2800	55142000	2075.8	2027.1	1941.533	1854	83.33
19-11-2007	2800	2800	2575	2575	25760500	2090.5	2032.1	1948.3	1859.075	63.93
20-11-2007	2475	2625	2375	2600	36073500	2105.7	2037.85	1955.233	1863.625	64.91
21-11-2007	2600	2625	2450	2475	11542500	2118.8	2042.35	1961.133	1867.55	56.64
22-11-2007	2450	2525	2425	2475	13521500	2132.7	2046.85	1966.5	1871.475	56.64
23-11-2007	2475	2550	2475	2525	9257000	2147.4	2051.6	1971.8	1875.35	59.06
26-11-2007	2600	2650	2525	2650	17598500	2164.4	2057.1	1978.133	1880.05	64.41
27-11-2007	2550	2650	2550	2600	12702500	2180.4	2062.35	1984.333	1884.4	60.98
28-11-2007	2625	2625	2500	2550	12594500	2194.4	2066.6	1990.4	1888.45	57.67
29-11-2007	2600	2625	2550	2600	11489000	2209.4	2070.6	1996.667	1892.7	60.01
30-11-2007	2600	2625	2500	2525	13463500	2222.7	2073.85	2002.433	1896.325	55.09
03-12-2007	2525	2550	2475	2500	7126500	2234.9	2076.85	2008.233	1899.975	53.52
04-12-2007	2475	2525	2450	2525	16579000	2248	2080.1	2013.933	1904	54.91
05-12-2007	2525	2625	2500	2625	20073500	2261.9	2084.6	2020.1	1908.725	60.04
06-12-2007	2675	2700	2625	2700	25802000	2276.3	2089.6	2026.833	1913.925	63.41
07-12-2007	2700	2725	2575	2575	13314000	2288.8	2093.6	2033.067	1918.4	55.08
10-12-2007	2575	2675	2575	2625	5479500	2302.1	2098.35	2039.633	1923.125	57.49
11-12-2007	2675	2700	2650	2700	11867000	2317.1	2103.85	2046.7	1928.075	60.87
12-12-2007	2650	2675	2625	2650	7017000	2331.5	2108.1	2053.3	1932.925	57.58
13-12-2007	2650	2675	2575	2600	5640500	2344.3	2112.1	2059.433	1937.425	54.41
14-12-2007	2600	2600	2475	2550	8717500	2355.1	2115.85	2065.167	1941.875	51.37
17-12-2007	2500	2525	2425	2450	11901500	2364.1	2118.6	2070.1	1945.975	45.85
18-12-2007	2450	2475	2400	2450	7836000	2373.1	2121.6	2074.967	1950.275	45.85
19-12-2007	2475	2475	2400	2450	10143000	2382.1	2125.1	2080.1	1954.575	45.85
26-12-2007	2450	2575	2450	2575	7588500	2393.1	2130.85	2086.267	1959.65	53.63
27-12-2007	2575	2600	2500	2550	8194500	2403.1	2136.6	2092.2	1964.55	52.02
28-12-2007	2525	2575	2525	2575	6669000	2413.1	2142.35	2098.367	1969.675	53.52
02-01-2008	2550	2550	2475	2550	6801500	2422.6	2148.85	2104.167	1974.975	51.78
03-01-2008	2475	2600	2475	2600	5826000	2433.1	2156.15	2110.3	1980.275	54.94
04-01-2008	2600	2725	2575	2675	30787500	2445.6	2164.2	2116.867	1986.1	59.26
07-01-2008	2625	2800	2625	2750	32203500	2460.6	2173.3	2123.933	1992.25	63.08
08-01-2008	2775	3000	2775	2925	77065500	2481.1	2184.45	2131.567	1999.425	70.11
09-01-2008	2925	3200	2900	3175	78379000	2504.8	2197.3	2141.133	2007.75	76.88
14-01-2008	3175	3275	3000	3050	63884500	2526.4	2209.1	2150.133	2015.5	68.52
15-01-2008	3125	3175	2975	3025	30523000	2546.5	2220.75	2158.767	2023.275	66.95
16-01-2008	2950	3000	2800	2925	29028500	2564.5	2231.5	2165.667	2030.65	60.95
17-01-2008	2950	3100	2825	3050	54181500	2583.5	2243.9	2173.533	2038.8	65.15
18-01-2008	2900	3075	2850	3000	32905000	2601	2256.7	2181	2046.85	62.26
21-01-2008	3000	3050	2825	2900	30452000	2615	2269.7	2187.733	2054.35	56.83
22-01-2008	2750	2750	2475	2500	38434500	2620.5	2277	2192.133	2059.4	41.31
23-01-2008	2750	2825	2625	2700	53378500	2630	2286.8	2197.6	2065.45	48.84
24-01-2008	2750	2850	2725	2725	59271500	2642	2296.55	2202.5	2071.675	49.70
25-01-2008	2800	2850	2750	2825	45590500	2655.5	2306.5	2208.133	2078.1	53.13
28-01-2008	2800	2800	2625	2675	33078000	2664.5	2315.05	2211.967	2083.825	47.86
29-01-2008	2700	2800	2675	2750	41893000	2672	2324.15	2216.633	2089.875	50.50
30-01-2008	2750	2800	2700	2800	27447000	2675.5	2333.45	2222.133	2096.275	52.24
31-01-2008	2800	2875	2775	2825	54607500	2680	2343.2	2227.7	2102.75	53.13
01-02-2008	2850	2900	2775	2825	23599000	2683	2353.15	2232.733	2109.025	53.13
04-02-2008	2850	2900	2825	2825	24700000	2686	2362.8	2237.9	2115.35	53.13
05-02-2008	2800	2975	2800	2900	46406500	2689	2373.1	2243.567	2122.15	56.17
06-02-2008	2750	2825	2750	2825	29585500	2689.5	2382.65	2247.9	2128.525	52.50
11-02-2008	2750	2800	2675	2675	13879000	2691.5	2391	2251.9	2134.1	46.02
12-02-2008	2725	2725	2675	2725	10448000	2694	2399.85	2256.567	2139.925	48.31
13-02-2008	2775	2800	2750	2775	15474500	2700	2409.4	2261.567	2145.85	50.57
14-02-2008	2825	2900	2800	2825	23627000	2707	2419.85	2266.9	2151.625	52.79
15-02-2008	2800	2850	2750	2800	26695000	2712.5	2429.95	2271.9	2156.975	51.54
18-02-2008	2800	2825	2750	2775	8953500	2715	2439.7	2276.4	2162.35	50.26
19-02-2008	2825	2825	2800	2825	6305500	2719.5	2449.95	2281.4	2168.125	52.79
20-02-2008	2850	2850	2750	2775	8343000	2724	2459.2	2285.733	2173.8	50.05
21-02-2008	2800	2800	2750	2775	15584500	2727.5	2468.45	2289.567	2179.375	50.05
22-02-2008	2750	2800	2700	2750	15663000	2732	2477.35	2293.233	2184.825	48.59
25-02-2008	2775	2825	2725	2825	23138000	2738.5	2486.7	2297.4	2190.8	53.02
26-02-2008	2850	2875	2800	2850	30205500	2745	2496.5	2301.733	2196.7	54.43
27-02-2008	2875	3000	2875	2950	74699000	2751.5	2506.7	2306.9	2202.95	59.64
28-02-2008	2925	3075	2925	3025	71674500	2758	2517.15	2312.4	2209.625	63.06
29-02-2008	3025	3025	2900	2925	22720500	2765	2526.9	2317.4	2216.05	56.23
03-03-2008	2825	2950	2775	2850	24949000	2769.5	2535.8	2322.067	2222.1	51.70
04-03-2008	2900	2925	2800	2825	15885500	2772	2544.55	2326.567	2228.025	50.25
05-03-2008	2850	2900	2800	2900	6844500	2777	2554.25	2331.067	2234.225	54.39
06-03-2008	2925	2925	2825	2850	9651000	2782	2563.15	2335.4	2240.075	51.33
10-03-2008	2750	2775	2650	2675	22675000	2784.5	2569.8	2338.733	2245	42.34
11-03-2008	2600	2650	2425	2650	44491000	2788.5	2576.3	2341.9	2249.7	41.23
12-03-2008	2725	2750	2625	2650	43269000	2792.5	2582.8	2345.233	2254.35	41.23
13-03-2008	2600	2600	2400	2400	16517000	2791.5	2586.8	2347.233	2257.95	31.61
14-03-2008	2450	2500	2350	2375	15749000	2787.5	2590.3	2349.733	2261.575	30.83
17-03-2008	2275	2275	2150	2200	38023000	2780.5	2591.8	2351.233	2264.275	26.03
18-03-2008	2250	2250	2150	2225	26711000	2773.5	2593.3	2352.733	2267.15	27.76
19-03-2008	2300	2325	2200	2225	17064000	2767	2594.8	2354.9	2269.875	27.76
24-03-2008	2225	2250	2150	2225	10047000	2759.5	2596.3	2357.267	2272.6	27.76
25-03-2008	2275	2350	2225	2300	37063000	2752	2598.8	2360.133	2275.65	33.59
26-03-2008	2275	2375	2275	2325	31836500	2743.5	2602.05	2363.367	2278.825	35.46
27-03-2008	2300	2350	2275	2350	16090500	2732	2606.55	2366.967	2281.675	37.36
28-03-2008	2325	2400	2325	2375	13046000	2716	2610.4	2370.2	2284.85	39.28
31-03-2008	2375	2450	2275	2325	31862500	2701.5	2613.95	2373.233	2287.975	36.84
01-04-2008	2350	2350	2225	2300	14594500	2687	2616.75	2376.167	2290.825	35.65
02-04-2008	2350	2375	2250	2275	15985500	2674	2619.25	2379	2292.75	34.45
03-04-2008	2275	2275	1900	2050	41901500	2654	2618.75	2380.6	2293.65	25.98
04-04-2008	2075	2125	2050	2100	23587500	2636	2618.5	2383.133	2294.75	30.09
07-04-2008	2100	2150	2050	2150	23843000	2621	2618	2386.8	2296.05	34.04
08-04-2008	2125	2175	2100	2150	25284500	2614	2617.25	2389.333	2297.6	34.04
09-04-2008	2150	2175	2075	2100	28004000	2602	2616	2391.867	2298.7	31.95
10-04-2008	2100	2150	2075	2150	14844500	2590.5	2616.25	2394.533	2299.5	36.18
11-04-2008	2175	2300	2150	2275	23050000	2579.5	2617.5	2397.5	2300.975	45.32
14-04-2008	2200	2225	2150	2225	13346500	2570.5	2617.5	2400.2	2301.6	42.68
15-04-2008	2250	2350	2250	2350	22756500	2562.5	2617.25	2403.6	2303.1	50.44
16-04-2008	2350	2400	2325	2400	14042000	2554.5	2615	2407.133	2305.225	53.17
17-04-2008	2450	2475	2350	2375	29669500	2545.5	2612.75	2410.633	2307.15	51.64
18-04-2008	2375	2425	2350	2375	13517000	2536.5	2609.75	2414.267	2308.675	51.64
21-04-2008	2425	2425	2275	2300	24342500	2526	2606	2417.2	2309.925	46.93
22-04-2008	2275	2275	2175	2225	20812500	2512.5	2600.75	2419.567	2310.8	42.74
23-04-2008	2175	2250	2175	2225	13426000	2500.5	2595	2421.933	2311.05	42.74
24-04-2008	2275	2275	2175	2200	20053000	2491	2591.25	2424.333	2311.675	41.32
25-04-2008	2225	2225	2150	2175	34496000	2480	2587	2426.567	2312.425	39.88
28-04-2008	2175	2175	2125	2175	16639000	2468	2584	2428.933	2313.175	39.88
29-04-2008	2175	2275	2175	2275	20407000	2457	2582	2432.233	2314.425	48.22
30-04-2008	2300	2300	2250	2275	8028500	2446.5	2579.5	2435.467	2315.55	48.22
02-05-2008	2300	2325	2275	2300	8981500	2437	2576	2438.8	2316.55	50.22
05-05-2008	2325	2375	2325	2375	10947500	2428	2573.75	2442.633	2318.05	55.74
06-05-2008	2350	2475	2325	2450	37202500	2421.5	2572.75	2446.633	2319.675	60.47
07-05-2008	2450	2625	2450	2600	71413000	2418	2572.75	2451.633	2321.675	67.86
08-05-2008	2550	2575	2500	2575	14305500	2414.5	2573.25	2456.4	2323.55	65.66
09-05-2008	2625	2625	2550	2575	4869500	2409.5	2574	2460.967	2325.425	65.66
12-05-2008	2550	2575	2500	2575	5271500	2404	2574.5	2465.667	2327.3	65.66
13-05-2008	2600	2675	2575	2650	32969000	2398	2574.75	2470.467	2329.675	69.38
14-05-2008	2650	2750	2650	2700	24576000	2391.5	2574.75	2475.267	2332.175	71.59
15-05-2008	2700	2725	2600	2650	5295000	2386	2575.5	2479.933	2334.55	66.43
16-05-2008	2675	2725	2650	2700	16786000	2383	2576.25	2484.867	2337.3	68.85
19-05-2008	2700	2725	2675	2675	10279000	2380	2576	2489.7	2339.925	66.27
21-05-2008	2625	2700	2600	2700	10755000	2376	2576.5	2494.833	2342.3	67.58
22-05-2008	2675	2825	2625	2825	32393500	2375.5	2578.75	2500.6	2345.425	73.17
23-05-2008	2825	2900	2750	2800	34338000	2378	2581.25	2505.867	2348.55	70.55
26-05-2008	2750	2825	2700	2775	5224000	2380.5	2584.5	2511.033	2351.55	67.93
27-05-2008	2800	2850	2750	2800	9412000	2383.5	2588	2516.367	2354.8	69.16
28-05-2008	2850	2900	2800	2875	28178500	2393	2592.25	2522.2	2358.675	72.57
29-05-2008	2900	2925	2800	2850	5207000	2402.5	2595	2527.7	2362.925	69.80
30-05-2008	2850	2850	2775	2800	3876000	2414.5	2597.5	2532.7	2367.05	64.50
02-06-2008	2800	2850	2750	2750	7981500	2425	2599.25	2537.2	2370.8	59.62
03-06-2008	2750	2750	2625	2700	5955500	2434.5	2600.75	2541.367	2374.8	55.14
04-06-2008	2700	2700	2625	2700	5182500	2444	2601.75	2545.533	2378.95	55.14
05-06-2008	2700	2700	2625	2700	5706000	2452	2602	2549.867	2383.1	55.14
06-06-2008	2750	2750	2675	2675	4633000	2459	2601.25	2554.367	2387.275	52.66
09-06-2008	2600	2675	2600	2675	2320500	2465.5	2598.75	2559.533	2391.6	52.66
10-06-2008	2700	2700	2550	2600	10672500	2470	2593	2563.6	2395.15	45.54
11-06-2008	2600	2625	2500	2550	5211000	2474.5	2588	2567.467	2398.55	41.52
12-06-2008	2500	2600	2475	2600	17313500	2480.5	2583.75	2571.333	2402.25	46.60
13-06-2008	2600	2600	2500	2525	10027000	2485.5	2579.75	2574.667	2405.625	40.86
16-06-2008	2525	2550	2525	2550	3732000	2495.5	2574.75	2577.667	2409.325	43.37
17-06-2008	2550	2550	2350	2400	33365000	2501.5	2568.75	2579.5	2412.725	34.05
18-06-2008	2400	2450	2375	2400	21657500	2506.5	2563.75	2580.833	2416.725	34.05
19-06-2008	2400	2425	2300	2375	21216000	2511	2562.5	2581.833	2419.75	32.69
20-06-2008	2375	2425	2375	2400	12827000	2517	2559.5	2583	2423.15	35.46
23-06-2008	2400	2425	2375	2375	9711000	2521.5	2556	2584.667	2426.275	33.96
24-06-2008	2375	2500	2375	2450	25392000	2525	2552.25	2586.667	2429.375	41.92
25-06-2008	2450	2475	2400	2450	12714000	2529.5	2550	2588.167	2432.525	41.92
26-06-2008	2450	2475	2425	2475	21155000	2532	2547.25	2588.833	2435.7	44.51
27-06-2008	2450	2475	2400	2450	15694500	2533	2543.75	2587.667	2438.6	42.47
30-06-2008	2475	2475	2400	2400	8598500	2533.5	2539.5	2586.333	2441.35	38.66
01-07-2008	2425	2450	2400	2425	3756500	2534.5	2535.5	2584.667	2444.325	41.49
02-07-2008	2450	2450	2375	2375	5703500	2536	2531	2582.667	2446.9	37.74
03-07-2008	2375	2375	2200	2275	14436500	2537	2524.75	2579.5	2448.925	31.59
04-07-2008	2275	2350	2250	2300	8789500	2538.5	2519.5	2576.167	2451.075	34.47
07-07-2008	2300	2350	2250	2275	10336500	2540	2515.5	2574.167	2453.25	32.98
08-07-2008	2275	2300	2200	2250	17391500	2541.5	2510.75	2571.833	2455.3	31.51
09-07-2008	2275	2300	2200	2225	6869000	2542.5	2505.25	2570.167	2457.325	30.07
10-07-2008	2225	2250	2200	2250	8107500	2542	2499.5	2568.667	2459.675	33.35
11-07-2008	2250	2275	2225	2250	6199500	2541.5	2494	2566.833	2461.975	33.35
14-07-2008	2275	2375	2225	2250	14899000	2540.5	2488.75	2564.167	2464.225	33.35
15-07-2008	2225	2225	2125	2225	7123500	2537.5	2482.75	2561.667	2466.35	31.50
16-07-2008	2200	2225	2175	2175	3491000	2532	2476.75	2559.167	2467.975	28.14
17-07-2008	2225	2225	2075	2100	6415000	2522	2470	2555.833	2469.225	24.01
18-07-2008	2100	2100	2000	2050	8051500	2511.5	2463	2552.667	2470.175	21.72
21-07-2008	2075	2125	2050	2125	6087000	2502.5	2456	2550.167	2471.35	32.17
22-07-2008	2100	2175	2100	2125	15140000	2493.5	2448.75	2547.5	2472.625	32.17
23-07-2008	2175	2175	2100	2175	12078500	2484	2441	2544.5	2473.85	38.52
24-07-2008	2175	2200	2125	2200	13077500	2474	2432.75	2541.167	2474.95	41.47
25-07-2008	2175	2225	2125	2225	25592000	2465.5	2425.75	2538.833	2476.325	44.35
28-07-2008	2250	2250	2200	2225	10706000	2456	2419.5	2536.167	2477.65	44.35
29-07-2008	2175	2225	2175	2225	3900500	2447	2413.5	2533	2479.025	44.35
31-07-2008	2225	2300	2200	2275	21829000	2438.5	2407.25	2530.5	2480.75	50.43
01-08-2008	2275	2275	2175	2225	6828000	2426.5	2401	2528	2482.075	45.12
04-08-2008	2225	2225	2125	2150	5827000	2413.5	2395.75	2525.333	2482.775	38.56
05-08-2008	2100	2175	2075	2175	17535500	2401.5	2391	2523.5	2483.65	41.61
06-08-2008	2200	2250	2125	2175	14500000	2389	2386.25	2521.667	2484.525	41.61
07-08-2008	2150	2175	2050	2100	16258500	2373.5	2383.25	2519.333	2485.025	35.48
08-08-2008	2050	2100	2050	2075	3595000	2358	2380.25	2516	2485.275	33.70
11-08-2008	2075	2075	1950	2000	6997500	2342	2378.25	2512.333	2485.025	29.00
12-08-2008	2000	2025	1850	2000	18689500	2327	2376	2508.5	2484.65	29.00
13-08-2008	1950	1975	1900	1950	11131500	2312	2373.25	2504.5	2484.025	26.18
14-08-2008	1950	1980	1920	1950	26080500	2297	2370.5	2500.167	2483.4	26.18
15-08-2008	1950	1950	1880	1900	10609000	2281	2366.5	2495	2482.65	23.52
19-08-2008	1900	1940	1890	1910	20950000	2265.7	2362.35	2489.4	2482.2	25.16
20-08-2008	1910	1950	1910	1920	11300500	2250.6	2358.05	2482.7	2482.3	26.84
21-08-2008	1940	1960	1930	1940	13261000	2237.4	2353.7	2474.467	2482.05	30.22
22-08-2008	1960	1980	1950	1980	17998500	2226	2350.25	2467.333	2482.1	36.55
25-08-2008	1980	1980	1950	1960	3163000	2213.2	2346.85	2460.233	2481.8	34.85
26-08-2008	1950	1960	1940	1960	3522000	2201.9	2343.7	2453.8	2481.475	34.85
27-08-2008	1960	1970	1940	1960	10197000	2190.1	2342.8	2446.533	2480.775	34.85
28-08-2008	1960	2100	1960	2090	68163000	2183.9	2342.7	2440.467	2480.6	52.70
29-08-2008	2150	2250	2150	2250	70976500	2180.9	2343.7	2436.133	2480.85	65.31
01-09-2008	2225	2275	2175	2200	26209000	2177.4	2344.2	2434.133	2480.725	59.93
02-09-2008	2200	2225	2100	2175	21625500	2172.9	2344.95	2430.633	2480.475	57.39
03-09-2008	2175	2175	2125	2175	12599500	2168.9	2345.2	2426.967	2480.725	57.39
04-09-2008	2175	2200	2100	2175	9875500	2163.4	2344.2	2422.633	2480.85	57.39
05-09-2008	2125	2175	2075	2150	14794000	2157.4	2343.45	2419.133	2480.475	54.50
08-09-2008	2200	2225	2175	2225	15137000	2152.4	2342.2	2415.633	2479.725	60.86
09-09-2008	2200	2200	2125	2150	13327000	2146.4	2339.7	2411.3	2477.35	52.90
10-09-2008	2125	2200	2100	2175	14524500	2141.9	2337.7	2406.967	2475.225	55.01
11-09-2008	2150	2150	2000	2075	18022000	2134.9	2334.7	2401.967	2472.225	46.10
12-09-2008	2100	2100	1900	2000	12757500	2127.4	2331.7	2396.467	2468.85	40.76
15-09-2008	2000	2000	1900	1950	13974500	2120.9	2328.95	2390.133	2464.85	37.64
16-09-2008	1900	2050	1750	2010	12141000	2115.1	2326.8	2384.7	2460.9	43.26
17-09-2008	2075	2100	1950	2050	9178000	2110.6	2325.3	2380.533	2458.275	46.71
18-09-2008	2000	2075	1925	2050	13712500	2106.6	2324.05	2376.033	2455.525	46.71
19-09-2008	2100	2250	2100	2225	23460500	2106.6	2324.55	2372.367	2454.275	59.28
22-09-2008	2275	2275	2125	2175	12347000	2105.1	2323.55	2368.033	2452.775	55.27
23-09-2008	2150	2150	2075	2100	9175000	2102.1	2321.8	2363.367	2450.65	49.82
24-09-2008	2100	2125	1975	2000	30482500	2097.1	2318.8	2358.2	2447.4	43.65
25-09-2008	2000	2000	1925	1925	11667500	2091.1	2314.3	2352.2	2444.025	39.68
26-09-2008	1900	1930	1870	1900	11577000	2085.6	2308.8	2346.367	2440.775	38.42
29-09-2008	1950	1980	1920	1960	9581500	2082.8	2302.4	2340.933	2437.575	43.08
06-10-2008	1910	1910	1800	1850	17435500	2078.8	2295.15	2334.933	2434.2	37.48
07-10-2008	1810	1880	1760	1800	13113500	2072.3	2287.4	2328.1	2430.7	35.24
08-10-2008	1700	1700	1490	1520	4086000	2060.2	2276.85	2319.233	2425.675	25.91
13-10-2008	1370	1670	1370	1650	26583500	2049.7	2266.85	2310.567	2420.8	34.57
14-10-2008	1780	1810	1780	1800	29209000	2041.7	2257.85	2302.4	2416.3	42.88
15-10-2008	1800	1870	1620	1660	22769500	2030.4	2247.95	2293.967	2411.725	38.03
16-10-2008	1520	1590	1500	1580	11144500	2017.5	2236.75	2285.5	2406.5	35.55
17-10-2008	1600	1630	1540	1550	12555000	2004	2225.5	2277	2400.75	34.64
20-10-2008	1560	1700	1530	1690	11739500	1992.3	2215.4	2268.933	2395.95	42.09
21-10-2008	1750	1760	1670	1680	7785500	1981.4	2203.95	2261.133	2391.35	41.73
22-10-2008	1680	1690	1520	1520	14477500	1968.8	2191.15	2253.433	2386.2	36.29
23-10-2008	1400	1450	1370	1410	11049000	1953.5	2177.5	2245.167	2381	33.10
24-10-2008	1380	1380	1270	1270	9331500	1935.4	2162.2	2235.967	2375.1	29.54
27-10-2008	1200	1200	1150	1150	1374500	1916.4	2144.95	2227.633	2368.6	26.87
28-10-2008	1040	1120	1040	1040	36899500	1895.7	2126.85	2218.733	2360.925	24.67
29-10-2008	1140	1140	940	960	59755000	1874.9	2108.45	2210.467	2352.975	23.18
30-10-2008	990	1050	970	1050	51922500	1855.9	2091.45	2202.633	2345.35	28.41
31-10-2008	1050	1140	1040	1090	48071000	1838.7	2075.35	2195.067	2338.05	30.67
03-11-2008	1150	1290	1140	1170	39523000	1823.1	2060.05	2188.033	2330.9	35.08
04-11-2008	1170	1190	1080	1160	58545500	1808.3	2044.65	2180.433	2323.325	34.78
05-11-2008	1200	1230	1160	1160	62985000	1793.3	2029.5	2172.667	2315.375	34.78
06-11-2008	1100	1100	1050	1060	25654500	1776.1	2013.35	2164.067	2306.05	31.66
07-11-2008	980	1110	970	1070	59544500	1758.7	1998.05	2155.367	2295.525	32.32
10-11-2008	1110	1130	980	1010	67539500	1739.3	1982.65	2146.6	2285.325	30.43
11-11-2008	960	1010	940	970	74033000	1719.5	1966.35	2137.733	2275.05	29.21
12-11-2008	970	1010	960	990	42522000	1700.1	1951	2129.167	2265.375	30.71
13-11-2008	960	960	910	940	34957000	1679.7	1934.9	2121.767	2254.825	29.06
14-11-2008	970	990	940	950	21331500	1656.9	1920.4	2114.1	2244.575	29.87
17-11-2008	960	960	910	920	15527500	1630.3	1905.6	2105.9	2234.675	28.80
18-11-2008	900	940	860	940	21527000	1605.1	1891.25	2097.833	2226.875	30.58
19-11-2008	920	950	880	950	39863000	1580.6	1876.75	2090.167	2218.125	31.51
20-11-2008	900	910	880	890	21202500	1554.9	1861.9	2081.767	2208.95	29.02
21-11-2008	870	950	840	940	37354000	1530.2	1846.8	2072.867	2199.525	33.72
24-11-2008	950	970	900	920	15165500	1505.6	1831.5	2064.167	2190.75	32.78
25-11-2008	940	960	920	960	45116500	1480.3	1816.35	2054.9	2181.8	36.57
26-11-2008	960	980	930	950	25574000	1456.3	1801.35	2045.233	2172.55	36.03
27-11-2008	960	970	920	930	13786000	1431.4	1786.65	2035.6	2163.075	34.90
28-11-2008	860	990	860	970	44345500	1409.3	1772.1	2026.233	2153.8	39.00
01-12-2008	1010	1030	940	950	79014000	1388.3	1757.85	2017.233	2144.425	37.72
02-12-2008	910	930	870	890	58657000	1367.1	1744	2008.333	2134.375	34.11
03-12-2008	900	920	890	890	37432000	1344.7	1729.9	1999.433	2124.7	34.11
04-12-2008	900	920	890	920	14619500	1322.1	1716.35	1990.9	2115.925	37.58
05-12-2008	910	920	880	890	15905000	1298.9	1702.75	1982.333	2106.75	35.56
09-12-2008	910	940	900	920	60405000	1272.8	1689.7	1973.967	2097.475	39.08
10-12-2008	920	990	920	980	132402000	1248.9	1677	1965.333	2088.25	45.49
11-12-2008	970	990	930	950	50627000	1225.9	1664	1956.5	2079	43.05
12-12-2008	930	950	900	900	37321000	1203.9	1650.5	1947.167	2069.625	39.27
15-12-2008	920	970	920	970	46083000	1184.8	1637.95	1937.8	2060.35	46.37
16-12-2008	960	970	930	940	20971000	1165.6	1625.6	1927.733	2051.175	44.00
17-12-2008	960	960	930	940	27492000	1145.2	1614	1916.667	2042	44.00
18-12-2008	940	940	920	940	21041000	1127	1602.9	1905.767	2032.95	44.00
19-12-2008	940	940	920	930	24308500	1109.6	1590.95	1894.8	2023.475	43.08
22-12-2008	940	940	900	920	31323500	1097.6	1578.9	1883.767	2013.825	42.13
23-12-2008	910	920	900	920	27888000	1083	1566.35	1872.233	2003.675	42.13
24-12-2008	910	920	900	920	14273500	1065.4	1553.55	1860.367	1993.15	42.13
26-12-2008	920	920	900	910	12967500	1050.4	1540.4	1848.767	1983.075	41.01
30-12-2008	920	930	900	930	11085500	1037.4	1527.45	1836.967	1973.475	44.22
05-01-2009	950	980	920	980	154640500	1026	1515	1825.667	1964.25	51.35
06-01-2009	1000	1110	980	1020	346017500	1012.6	1502.45	1814.467	1954.85	56.17
07-01-2009	1040	1080	1020	1020	147142500	999.4	1490.4	1802.433	1945.7	56.17
08-01-2009	1000	1050	990	1030	23846500	989.6	1479.2	1790.633	1937.475	57.40
09-01-2009	1030	1110	1020	1090	144413500	983.2	1468.35	1779.4	1929.675	63.91
12-01-2009	1080	1120	1070	1110	49102500	980	1457.7	1768.133	1921.975	65.79
13-01-2009	1100	1130	1090	1100	45598500	979	1447.7	1756.3	1915.475	64.00
14-01-2009	1100	1120	1070	1080	29294500	979.8	1437.75	1744.5	1909	60.45
15-01-2009	1050	1050	1010	1030	39568000	981.2	1428.05	1732.7	1903.15	52.59
16-01-2009	1040	1070	1040	1060	18220000	981.4	1418.65	1721.433	1897.325	56.27
19-01-2009	1070	1080	1020	1050	27913000	980.6	1409.65	1710.433	1891.45	54.74
20-01-2009	1030	1040	990	1040	33566500	978	1400.55	1699.367	1885.525	53.19
21-01-2009	1020	1030	990	1000	27006500	974.8	1391.55	1688.033	1879.025	47.41
22-01-2009	1020	1020	980	1000	22495000	971.6	1382.45	1676.867	1872.4	47.41
23-01-2009	980	1000	970	1000	15643500	970.4	1373.25	1665.7	1865.65	47.41
27-01-2009	1010	1030	1000	1030	10178000	969.6	1364.15	1655.233	1858.925	52.27
28-01-2009	1030	1030	1000	1020	6402000	969.8	1354.55	1645.033	1852.4	50.59
29-01-2009	1030	1030	1000	1010	7539500	970.6	1345.05	1634.433	1845.95	48.90
30-01-2009	1000	1000	960	980	46298000	970.4	1335.25	1624.133	1839.475	44.14
02-02-2009	960	980	950	960	21071500	970.8	1325.25	1613.533	1834.025	41.25
03-02-2009	970	970	950	960	8681000	971	1313.95	1603.933	1828.325	41.25
04-02-2009	970	970	950	970	6982000	972	1301.15	1594.4	1822.425	43.40
05-02-2009	960	980	950	960	13316000	972.4	1288.75	1584.967	1816.475	41.75
06-02-2009	960	1030	960	1020	61716500	973.8	1277.2	1575.767	1811.075	53.20
09-02-2009	1030	1030	980	1000	41548000	976	1265.45	1566.6	1805.325	49.70
10-02-2009	990	1000	970	980	29013500	976.8	1253.5	1556.8	1798.85	46.40
11-02-2009	960	980	950	970	22381500	977.8	1241.7	1546.933	1792.575	44.80
12-02-2009	970	970	940	960	36235000	977.8	1229.05	1536.833	1785.625	43.20
13-02-2009	960	970	950	960	18401500	978	1217.15	1526.9	1778.425	43.20
16-02-2009	960	970	950	960	8430000	978.6	1205	1517.3	1771.35	43.20
17-02-2009	960	980	930	940	36531000	978	1193.65	1507.4	1764.175	39.66
18-02-2009	930	950	920	930	36240500	977.6	1182.95	1497.767	1757.325	37.98
19-02-2009	930	940	920	930	12412000	978.4	1172.75	1488.8	1750.85	37.98
20-02-2009	930	930	880	900	84919500	978.6	1161.65	1479.467	1744.225	33.11
23-02-2009	890	920	890	920	17338000	978.6	1150.35	1470.433	1737.825	38.75
24-02-2009	900	900	880	900	22136000	978.8	1138.85	1461.433	1731.45	35.52
25-02-2009	900	920	870	880	44425500	978	1125.4	1452.467	1724.975	32.60
26-02-2009	880	890	860	880	23555000	976	1112.45	1443.333	1718	32.60
27-02-2009	880	890	860	880	14455500	974.6	1100.25	1434.2	1711.025	32.60
02-03-2009	860	870	830	840	20890000	973.4	1088.65	1424.8	1703.725	27.04
03-03-2009	830	850	820	850	13936000	971	1077.9	1415.633	1696.1	30.24
04-03-2009	850	880	840	870	28354000	969.6	1067.6	1406.933	1688.2	36.27
05-03-2009	870	890	850	860	24234500	968	1056.6	1398.667	1679.5	34.66
06-03-2009	850	860	840	860	6279500	966.4	1046.7	1390.733	1670.925	34.66
10-03-2009	850	870	850	860	17621500	965	1037.3	1382.3	1662.35	34.66
11-03-2009	870	880	860	870	25297500	964	1030.8	1373.933	1653.825	38.09
12-03-2009	860	870	850	860	12329500	962.8	1022.9	1365.167	1644.875	36.05
13-03-2009	870	890	860	880	37413500	962	1013.7	1356.367	1635.775	42.67
16-03-2009	890	890	860	870	12390000	961.2	1005.8	1347.333	1626.875	40.42
17-03-2009	870	880	860	860	8795500	959.8	998.6	1338.233	1617.675	38.24
18-03-2009	870	880	860	880	11151500	957.8	991.9	1329.267	1608.7	44.65
19-03-2009	880	910	870	890	37098500	955.2	983.9	1320.033	1599.65	47.59
20-03-2009	890	920	880	920	40241500	953.2	976.3	1311.333	1590.125	55.24
23-03-2009	920	980	910	970	96021000	952	970.8	1303.467	1580.975	64.54
24-03-2009	990	1000	960	990	82433500	950	966.6	1295.567	1572.05	67.45
25-03-2009	980	990	950	960	30607500	947	963.5	1287.467	1562.85	59.55
27-03-2009	970	980	950	960	35788500	944.2	961.6	1279.867	1553.275	59.55
30-03-2009	960	960	920	940	21240000	941.4	960.6	1272.3	1543.725	54.61
31-03-2009	940	960	930	940	24110500	939.6	960.4	1265.233	1534.425	54.61
01-04-2009	940	950	900	920	56710000	936.8	959.1	1258.033	1525.275	49.81
02-04-2009	920	960	910	960	178168500	935	957.8	1251.433	1516.575	57.79
03-04-2009	970	970	930	930	89077000	932.8	955.4	1244.633	1507.725	51.21
06-04-2009	940	980	940	970	110654500	932.2	953.5	1238.433	1499.075	58.07
07-04-2009	970	980	950	960	65428000	931.4	951.5	1232.1	1490.5	55.95
08-04-2009	950	960	940	960	26362500	930.6	950.5	1225.7	1481.925	55.95
13-04-2009	970	1050	970	1040	167843500	930.8	950.2	1219.7	1474.125	67.09
14-04-2009	1060	1060	1020	1040	103993000	931.2	950.5	1213.433	1466.575	67.09
15-04-2009	1020	1080	1020	1080	140200500	932.6	951.6	1207.567	1458.975	71.29
16-04-2009	1090	1130	1070	1080	140041000	934.6	952.5	1201.7	1451.75	71.29
17-04-2009	1100	1120	1060	1070	74336500	936.8	953.8	1195.767	1444.35	68.75
20-04-2009	1050	1090	1050	1080	53174000	939.2	955.1	1189.033	1437.75	69.90
21-04-2009	1060	1250	1040	1200	290846500	943.8	957.9	1182.033	1431.75	79.65
22-04-2009	1220	1300	1170	1180	241145500	948.2	960.3	1175.233	1425.775	75.28
23-04-2009	1180	1230	1160	1200	43235500	951.8	962.8	1168.733	1419.775	76.66
24-04-2009	1200	1270	1200	1250	145660500	956.8	966.4	1162.567	1414.15	79.71
27-04-2009	1260	1260	1200	1220	41215000	961.6	969.2	1156.2	1408	73.50
28-04-2009	1220	1240	1170	1180	25094000	965.8	971.8	1149.733	1401.65	66.11
29-04-2009	1180	1250	1180	1250	36957500	971.6	974.7	1143.233	1395.525	71.51
30-04-2009	1250	1290	1240	1280	86712500	978	978	1137.433	1389.675	73.46
01-05-2009	1280	1280	1240	1250	36345500	983.8	981.2	1131.267	1383.925	68.41
04-05-2009	1260	1390	1260	1370	103371000	992.4	985.2	1126.567	1378.65	75.63
05-05-2009	1370	1430	1350	1370	73998000	1001.2	989.4	1122.367	1373.625	75.63
06-05-2009	1370	1450	1350	1450	51050500	1011.6	995	1119.033	1369.5	79.28
07-05-2009	1500	1600	1460	1570	77878500	1025	1001.8	1116.1	1365.85	83.33
08-05-2009	1560	1630	1530	1630	44503000	1039.2	1008.9	1113.3	1362.625	84.91
11-05-2009	1670	1690	1600	1600	37543000	1053.2	1016	1110.3	1359.375	80.78
12-05-2009	1600	1600	1540	1600	34281000	1067.6	1022.8	1106.133	1356.25	80.78
13-05-2009	1600	1630	1590	1600	37579500	1082	1029	1102.3	1353	80.78
14-05-2009	1580	1590	1440	1480	37170500	1094	1034.3	1098.167	1349.15	64.97
15-05-2009	1500	1530	1400	1450	31185500	1106.2	1039.8	1094.5	1345.15	61.72
18-05-2009	1450	1580	1400	1580	36525000	1120.8	1045.9	1092.2	1341.925	68.97
19-05-2009	1620	1720	1620	1700	84094500	1137.4	1053.5	1090.867	1339.55	73.88
20-05-2009	1720	1950	1710	1800	154972500	1156.2	1062.1	1089.8	1338.05	77.13
22-05-2009	1820	1860	1740	1780	48333000	1174.6	1070.5	1089.333	1336.7	75.12
25-05-2009	1780	1820	1770	1780	14964500	1193	1079	1089.2	1334.975	75.12
26-05-2009	1800	1810	1710	1720	25625000	1210	1087	1090.533	1332.95	68.86
27-05-2009	1760	1800	1740	1760	19020500	1228	1095.4	1091.267	1330.875	70.62
28-05-2009	1760	1800	1740	1790	17652000	1246.2	1104.1	1091.2	1328.825	71.90
29-05-2009	1800	1830	1780	1780	23487500	1264.4	1112.8	1092	1326.6	70.79
01-06-2009	1800	1920	1790	1920	45667000	1285.6	1122.7	1094.267	1325.075	76.30
02-06-2009	1950	1990	1920	1930	37629000	1306.6	1132.2	1096.8	1323.6	76.64
03-06-2009	1950	1950	1880	1900	20304500	1326.8	1141	1098.2	1321.725	73.25
04-06-2009	1890	1910	1780	1850	96348500	1345.4	1149.3	1099.333	1319.85	67.88
05-06-2009	1880	1930	1870	1910	71846500	1364.2	1158.1	1101.933	1318.65	70.66
08-06-2009	1910	1940	1840	1860	58131000	1381.6	1165.8	1104.933	1317.075	65.56
09-06-2009	1880	1910	1850	1890	38445000	1400.2	1173.6	1109.067	1315.65	67.10
10-06-2009	1910	1990	1910	1950	122688000	1420	1182.1	1114.4	1314.9	69.98
11-06-2009	1950	1960	1910	1930	33382500	1439.8	1190.6	1120.333	1314.175	67.85
12-06-2009	1940	1960	1880	1890	29932500	1458.8	1199.2	1126.533	1313.625	63.67
15-06-2009	1890	1900	1810	1820	50405000	1476.8	1206.8	1131.667	1312.725	57.05
16-06-2009	1800	1800	1750	1790	45563500	1493.4	1214.2	1136.333	1311.925	54.44
17-06-2009	1780	1860	1770	1810	29628000	1511	1221.9	1140.6	1311.225	55.89
18-06-2009	1810	1840	1760	1770	22436500	1527	1229.6	1144.667	1310.575	52.30
19-06-2009	1780	1810	1730	1770	26937000	1543.2	1237.3	1148.733	1309.875	52.30
22-06-2009	1770	1800	1720	1730	12642500	1558.6	1244.6	1153.2	1308.925	48.68
23-06-2009	1700	1700	1620	1630	30791000	1570.4	1250.6	1156.933	1307.375	41.03
24-06-2009	1650	1810	1650	1800	41707000	1585.6	1258.4	1162.2	1306.475	54.20
25-06-2009	1830	1870	1800	1870	44526500	1601.4	1267	1168.2	1306.025	58.33
26-06-2009	1900	1950	1890	1930	85895500	1618.4	1276.5	1174.467	1305.875	61.53
29-06-2009	1930	1940	1870	1890	11126000	1634.8	1285.8	1180.8	1305.525	58.32
30-06-2009	1910	1930	1850	1890	17895000	1651	1295.1	1187.067	1304.525	58.32
01-07-2009	1880	1890	1860	1890	11660500	1664.8	1304.3	1193.533	1302.725	58.32
02-07-2009	1890	1910	1860	1870	17701500	1678.6	1313.4	1199.733	1301.075	56.47
03-07-2009	1830	1870	1800	1860	10473500	1691.8	1321.8	1205.8	1299.5	55.53
06-07-2009	1840	1840	1780	1800	18429500	1702.8	1329.8	1211.867	1297.625	50.11
07-07-2009	1800	1860	1800	1830	26555000	1715	1338.3	1217.8	1295.9	52.60
09-07-2009	1880	1910	1820	1840	38655500	1728.2	1347	1223.933	1294.35	53.44
10-07-2009	1840	1910	1770	1780	70442000	1738.8	1355.2	1229.4	1292.125	47.98
13-07-2009	1760	1800	1730	1760	30442000	1748.4	1363.2	1234.8	1290.175	46.28
14-07-2009	1790	1810	1770	1800	19956000	1759.4	1371.6	1240.6	1288.3	50.08
15-07-2009	1810	1920	1800	1920	70220500	1770.4	1381.4	1246.933	1287.525	59.37
16-07-2009	1950	1980	1910	1920	80283500	1781.4	1391.3	1253.4	1287.125	59.37
17-07-2009	1850	1930	1830	1910	38485000	1790.6	1401.1	1260.2	1286.925	58.33
21-07-2009	1960	2100	1950	2075	107226500	1800.7	1412.85	1268.1	1287.25	68.28
22-07-2009	2075	2200	2050	2125	78634500	1810.6	1424.9	1276.133	1287.625	70.58
23-07-2009	2125	2175	2075	2100	27520500	1820.6	1436.9	1284.2	1287.875	67.93
24-07-2009	2125	2175	2075	2100	31486500	1830.6	1449.1	1292.067	1287.25	67.93
27-07-2009	2100	2200	2100	2175	37719500	1842.1	1462.05	1300.033	1287.25	71.63
28-07-2009	2175	2350	2150	2275	76421000	1858	1476	1308.867	1288.125	75.67
29-07-2009	2275	2325	2150	2225	53169000	1873.5	1489.85	1317.7	1289.25	70.29
30-07-2009	2200	2325	2175	2300	37860000	1887.9	1504.35	1326.567	1291.125	73.35
31-07-2009	2325	2350	2225	2275	32055000	1899.4	1518.4	1335.467	1293	70.73
03-08-2009	2300	2375	2275	2375	34608500	1910.9	1533.55	1345.033	1295.075	74.63
04-08-2009	2400	2500	2325	2350	47414000	1922.3	1548.45	1354.433	1297.575	72.05
05-08-2009	2375	2400	2175	2225	59232000	1931.2	1562.1	1363.067	1299.7	60.73
06-08-2009	2225	2325	2200	2300	42455500	1942.8	1576.4	1372.267	1303.6	64.35
07-08-2009	2300	2300	2200	2225	28992500	1952.1	1590.05	1380.967	1306.475	58.54
10-08-2009	2250	2400	2250	2400	53097000	1964.3	1605.25	1390.833	1309.475	66.20
11-08-2009	2400	2600	2400	2525	85965000	1979.2	1621.8	1401.6	1313.8	70.41
12-08-2009	2525	2575	2325	2475	49735500	1990.3	1637.95	1411.9	1318.275	66.83
13-08-2009	2575	2675	2550	2600	53490000	2003.7	1655.15	1422.7	1323.525	70.83
14-08-2009	2625	2625	2525	2575	28979500	2017.2	1672	1433.067	1327.95	69.03
18-08-2009	2550	2550	2400	2475	64423000	2029.7	1687.55	1442.767	1331.925	62.25
19-08-2009	2475	2500	2275	2325	66802000	2038	1701.1	1451.4	1335.95	53.72
20-08-2009	2375	2450	2350	2375	43474500	2048.3	1714.95	1459.967	1340.775	55.89
21-08-2009	2425	2550	2425	2525	85247500	2061	1730.6	1469.4	1347.05	61.69
24-08-2009	2600	2650	2575	2625	73075500	2074.5	1747.25	1479.567	1354.425	65.00
25-08-2009	2575	2700	2550	2650	59259000	2088.9	1764.35	1490.033	1362.475	65.79
26-08-2009	2650	2725	2600	2700	26132000	2105.1	1781.95	1501.167	1371.175	67.39
27-08-2009	2625	2725	2600	2650	26535500	2121.7	1799.25	1511.767	1379.175	64.17
28-08-2009	2650	2675	2600	2625	9978500	2138.4	1815.9	1522.267	1386.85	62.55
31-08-2009	2600	2600	2500	2500	27923500	2152.2	1831.6	1532	1393.5	55.11
01-09-2009	2500	2575	2450	2475	20702500	2166.3	1846.65	1541.833	1400.075	53.73
02-09-2009	2450	2600	2375	2600	57926500	2182.9	1863.05	1552.5	1407.275	59.22
03-09-2009	2625	2800	2625	2775	132023000	2203.8	1881.2	1564.333	1415.85	65.41
04-09-2009	2800	2800	2625	2650	62523000	2224.2	1897.3	1575.133	1423.75	58.57
07-09-2009	2675	2700	2525	2550	44479000	2239.2	1912.4	1585.333	1431.45	53.73
08-09-2009	2550	2650	2550	2650	62984000	2254.8	1928.1	1596.267	1439.85	57.51
09-09-2009	2675	2750	2650	2725	93409000	2270.7	1944.55	1607.9	1448.525	60.14
10-09-2009	2750	2750	2675	2700	18898000	2286.9	1960.85	1619.5	1457.325	58.84
11-09-2009	2725	2725	2675	2700	25497500	2303.1	1977.05	1631.1	1466.075	58.84
14-09-2009	2675	2725	2650	2650	18343000	2318.3	1991.55	1642.3	1474.725	56.01
15-09-2009	2700	2725	2625	2650	13849000	2333.9	2006.25	1653.567	1483.275	56.01
16-09-2009	2700	2775	2675	2750	25907500	2351.7	2021.75	1665.1	1492.275	60.42
17-09-2009	2800	2825	2750	2825	35712000	2372.2	2037.5	1677.267	1501.95	63.38
24-09-2009	2825	2950	2825	2950	52715500	2394.6	2054.8	1690.4	1512	67.72
25-09-2009	2950	2950	2875	2925	15191000	2416.3	2072.25	1703.433	1522.025	66.03
28-09-2009	2900	2900	2825	2825	23781000	2437.2	2088	1715.867	1531.35	59.64
29-09-2009	2850	2950	2850	2950	18015500	2461	2104.7	1729.133	1541.35	64.30
30-09-2009	2950	3050	2900	3025	35716500	2485.5	2122.45	1742.9	1551.825	66.77
01-10-2009	3050	3050	2950	2975	12280500	2506.6	2138.5	1756.467	1561.85	63.60
02-10-2009	2900	2950	2850	2925	12627000	2526.7	2154.05	1769.767	1571.725	60.51
05-10-2009	2925	2975	2900	2950	11965500	2547.5	2169.05	1783.233	1582.025	61.52
06-10-2009	2975	3100	2950	3100	42210500	2568	2184.35	1797.9	1593.075	66.96
07-10-2009	3150	3200	3125	3125	31824000	2588	2199.3	1812.6	1604.1	67.78
08-10-2009	3125	3150	3100	3150	15559500	2609	2214.8	1827.6	1615.4	68.62
09-10-2009	3150	3175	3025	3100	12141000	2629	2229.8	1842.4	1626.3	64.98
12-10-2009	3100	3150	3100	3125	11267500	2648	2245.05	1857.367	1637.025	65.95
13-10-2009	3125	3175	3100	3125	10942000	2665	2261.5	1872.333	1647.9	65.95
14-10-2009	3125	3250	3125	3250	21882500	2685.5	2279.5	1888.4	1659.65	70.67
15-10-2009	3250	3300	3175	3200	21726500	2703.5	2295.7	1904.067	1670.8	66.69
16-10-2009	3200	3225	3150	3175	6327500	2721.5	2310.45	1919.433	1681.975	64.73
19-10-2009	3175	3250	3150	3250	4003000	2739	2324.95	1935.367	1693.525	67.79
20-10-2009	3250	3275	3200	3200	4002000	2756	2339.15	1950.967	1704.825	63.81
21-10-2009	3200	3200	3100	3125	10353000	2774	2352.6	1966.067	1715.8	58.29
22-10-2009	3100	3225	3100	3125	37504500	2790.5	2366.65	1981.1	1726.825	58.29
23-10-2009	3175	3250	3125	3250	14096500	2811	2381.55	1997.033	1738.475	64.27
26-10-2009	3250	3250	3150	3150	6208000	2826	2395.15	2012.167	1749.625	57.20
27-10-2009	3125	3125	3000	3025	20160500	2836	2407.6	2026.533	1760.2	49.83
28-10-2009	3000	3000	2775	2850	25501500	2843.5	2416.9	2039.8	1769.8	41.72
29-10-2009	2800	2925	2700	2875	42894000	2849	2426.35	2053.1	1779.275	43.14
30-10-2009	2950	3075	2925	3075	47943000	2859	2438.1	2067.667	1789.55	53.03
02-11-2009	2975	3075	2925	3075	16126000	2871	2450.35	2082.033	1799.825	53.03
03-11-2009	3100	3100	3000	3025	19476500	2885	2461.5	2095.733	1809.8	50.48
04-11-2009	3050	3100	3025	3100	8888000	2899.5	2473.9	2109.8	1819.85	54.05
05-11-2009	3075	3100	3025	3050	4545500	2910	2485.5	2123.733	1829.55	51.39
06-11-2009	3125	3125	3050	3050	5390000	2918.5	2496.5	2137.667	1839.3	51.39
09-11-2009	3100	3100	3025	3075	3937000	2927	2507.95	2151.9	1849.275	52.74
10-11-2009	3100	3125	3000	3050	8652500	2934	2519.55	2165.967	1859.375	51.21
11-11-2009	3075	3100	3050	3100	9915500	2943	2532.35	2180.5	1869.575	54.07
12-11-2009	3125	3200	3075	3125	15003500	2953	2545.7	2194.933	1879.95	55.48
13-11-2009	3125	3175	3075	3100	5254500	2965	2558.6	2209.4	1890.25	53.71
16-11-2009	3100	3175	3100	3175	15061500	2979	2572.65	2224.1	1901.125	58.04
17-11-2009	3175	3200	3125	3200	15990500	2991	2586.95	2239.033	1912.125	59.40
18-11-2009	3175	3225	3150	3200	14279500	2999.5	2601.65	2253.967	1923.125	59.40
19-11-2009	3200	3225	3175	3200	6533000	3010.5	2617.35	2268.367	1933.975	59.40
20-11-2009	3175	3225	3175	3200	7287500	3023.5	2631.35	2282.767	1944.875	59.40
23-11-2009	3225	3250	3175	3250	10921500	3035.5	2645.15	2297.233	1956.075	62.67
24-11-2009	3250	3250	3175	3200	7995000	3045	2657.85	2311.367	1967.175	57.67
25-11-2009	3200	3200	3150	3175	10084500	3054.5	2670.7	2325.4	1978.25	55.30
26-11-2009	3150	3150	3075	3125	19083500	3063	2683.05	2339.033	1989.075	50.80
30-11-2009	3125	3150	3075	3075	21016500	3071.5	2694.9	2351.533	1999.6	46.71
01-12-2009	3175	3175	3075	3100	10288500	3080.5	2707.2	2364.333	2010.3	48.92
02-12-2009	3150	3150	3100	3100	8129500	3087.5	2719.6	2377	2020.7	48.92
03-12-2009	3150	3175	3100	3175	12112000	3094.5	2733.35	2389.833	2031.575	55.38
04-12-2009	3150	3325	3150	3300	36315500	3101.5	2748.05	2403.7	2043.175	63.63
07-12-2009	3325	3375	3275	3350	28849500	3110	2763.15	2418.167	2055.075	66.31
08-12-2009	3375	3400	3325	3375	13176500	3121	2779.1	2432.333	2067.15	67.60
09-12-2009	3375	3400	3300	3325	8985500	3128.5	2794.75	2445.967	2078.975	62.46
10-12-2009	3325	3350	3250	3275	8713000	3133.5	2809.5	2459.467	2090.55	57.73
11-12-2009	3325	3325	3250	3325	2753000	3140.5	2823.55	2472.5	2102.475	60.92
14-12-2009	3275	3325	3250	3300	7011000	3148	2837.35	2485.367	2114.325	58.54
15-12-2009	3300	3325	3250	3300	4415000	3155	2851.25	2497.7	2126.175	58.54
16-12-2009	3325	3550	3275	3550	28818500	3164	2866	2510.9	2139.425	71.46
17-12-2009	3575	3600	3425	3475	14237500	3171	2879.5	2523.2	2152.2	64.92
21-12-2009	3550	3550	3275	3400	16824500	3176	2892.5	2535.2	2164.7	59.10
22-12-2009	3475	3475	3350	3375	10796500	3181.5	2905.25	2547.033	2177.175	57.26
23-12-2009	3375	3425	3350	3375	3262000	3186.5	2917.25	2558.867	2189.65	57.26
28-12-2009	3425	3500	3400	3475	6318500	3193.5	2929.25	2572.167	2202.625	62.66
29-12-2009	3500	3625	3500	3575	13755500	3200	2942.75	2586.333	2216.3	67.13
30-12-2009	3600	3625	3475	3550	7961500	3207	2955.25	2599.467	2229.8	65.04
04-01-2010	3575	3700	3525	3675	13221000	3217	2969.25	2612.633	2243.825	70.07
05-01-2010	3750	3775	3650	3750	21437000	3227	2983	2625.633	2258.275	72.62
06-01-2010	3800	3850	3725	3725	22473000	3237.5	2996.75	2638.6	2272.6	70.46
07-01-2010	3750	3825	3725	3750	12431500	3250	3012	2651.733	2287.05	71.38
08-01-2010	3800	3825	3725	3775	9559000	3263	3026.75	2665.433	2301.575	72.30
11-01-2010	3825	3900	3775	3800	12559500	3274	3042.5	2679.033	2316.275	73.23
12-01-2010	3775	3875	3775	3875	14467000	3288.5	3057.25	2692.933	2331.25	75.85
13-01-2010	3825	3825	3675	3725	27892000	3302.5	3069.25	2705.9	2345.525	62.65
14-01-2010	3775	3775	3700	3725	23952000	3320	3081.75	2717.933	2359.85	62.65
15-01-2010	3750	3800	3750	3800	16211000	3338.5	3093.75	2730.4	2374.45	66.07
18-01-2010	3800	3800	3725	3775	2518500	3352.5	3105.75	2742.9	2388.875	63.97
19-01-2010	3775	3800	3750	3775	6749500	3366.5	3118.75	2755.733	2403.15	63.97
20-01-2010	3800	3850	3750	3800	9711500	3382	3133.5	2768.333	2417.3	65.25
21-01-2010	3750	3775	3700	3725	13908000	3394.5	3147	2780.767	2430.975	58.52
22-01-2010	3650	3725	3600	3700	22071000	3407.5	3158.75	2792.833	2444.675	56.43
25-01-2010	3650	3700	3625	3650	6474000	3419.5	3169	2804.167	2458.125	52.39
26-01-2010	3650	3700	3500	3525	13098500	3428.5	3177.75	2814.8	2471.05	43.94
27-01-2010	3525	3575	3400	3450	24902000	3436.5	3185.25	2825.2	2483.6	39.79
28-01-2010	3475	3675	3475	3650	32305500	3447.5	3195.25	2837.4	2497.25	52.63
29-01-2010	3600	3625	3500	3600	24713500	3457	3205	2849.467	2510.45	49.78
01-02-2010	3600	3625	3525	3575	25158500	3466.5	3215.75	2861.233	2523.675	48.36
02-02-2010	3600	3625	3550	3575	11458500	3474.5	3226.75	2873.267	2536.7	48.36
03-02-2010	3625	3625	3575	3600	5720500	3482.5	3236.75	2885.467	2549.9	50.01
04-02-2010	3600	3650	3575	3650	13197500	3491.5	3245.5	2898.267	2563.35	53.22
05-02-2010	3500	3575	3500	3525	23012000	3498	3254.25	2910.9	2575.775	45.37
08-02-2010	3525	3525	3375	3500	22983500	3504	3263.75	2922.233	2588.075	43.97
09-02-2010	3475	3575	3425	3575	24148500	3510.5	3273	2933.6	2600.55	49.04
10-02-2010	3600	3625	3525	3575	12878000	3518	3281.5	2944.567	2613.025	49.04
11-02-2010	3575	3600	3550	3575	6304000	3526	3290.25	2955.8	2625.55	49.04
12-02-2010	3600	3675	3600	3625	7539000	3536	3299.5	2967.367	2638.275	52.61
15-02-2010	3650	3650	3600	3625	3862500	3547	3309.25	2978.933	2650.4	52.61
16-02-2010	3650	3725	3600	3725	11029000	3559.5	3320	2991.3	2663.125	59.24
17-02-2010	3750	3825	3750	3825	29599500	3574	3330.75	3004.4	2676.25	64.57
18-02-2010	3825	3850	3775	3775	19056000	3586	3340.25	3017.567	2688.875	60.32
19-02-2010	3800	3875	3750	3850	22576000	3597	3349.25	3031.033	2702.025	64.14
22-02-2010	3900	3950	3850	3875	15173500	3607.5	3358.75	3044.6	2715.5	65.33
23-02-2010	3850	3925	3800	3925	13261000	3618.5	3369.75	3058.9	2728.875	67.66
24-02-2010	3900	3925	3850	3875	9952500	3629.5	3379	3073	2741.85	63.10
25-02-2010	3875	3875	3725	3800	14658500	3640	3386.75	3086.333	2754.6	56.91
01-03-2010	3900	3900	3725	3775	9346500	3649	3394.75	3098.7	2766.625	54.98
02-03-2010	3825	3825	3750	3800	5997000	3659	3403.5	3111.233	2778.775	56.57
03-03-2010	3800	3825	3750	3800	3887000	3669	3412	3123.833	2790.525	56.57
04-03-2010	3800	3800	3725	3750	5199000	3673	3418.5	3135	2801.425	52.28
05-03-2010	3775	3775	3700	3725	10967500	3678	3424.5	3145.667	2811.9	50.23
08-03-2010	3800	3850	3750	3850	9556500	3687	3431.5	3157.333	2823.15	58.91
09-03-2010	3850	3875	3825	3875	5293500	3697	3439.25	3169.167	2834.525	60.39
10-03-2010	3875	3900	3825	3850	11098000	3706.5	3446.5	3180.333	2845.775	58.13
11-03-2010	3850	3925	3850	3900	11718500	3715	3454.25	3191.167	2857.875	61.26
12-03-2010	3900	3900	3825	3850	5322000	3720.5	3460.25	3202	2869.875	56.69
15-03-2010	3850	3950	3850	3950	17258500	3728.5	3467.75	3213	2881.725	62.68
17-03-2010	3950	4075	3950	4050	25372500	3736	3476.5	3224.833	2893.475	67.52
18-03-2010	4100	4100	4000	4075	16962000	3742.5	3484.75	3236.167	2904.85	68.61
19-03-2010	4075	4225	4050	4150	13143500	3751	3494.25	3248.167	2916.7	71.70
22-03-2010	4125	4200	4075	4100	16765500	3758	3504	3260.667	2928.3	66.97
23-03-2010	4125	4225	3975	3975	18756500	3762	3512.5	3271.833	2939.575	56.88
24-03-2010	4025	4075	3900	3925	23235500	3764.5	3519.25	3283.167	2950.4	53.42
25-03-2010	3925	3975	3850	3900	28123000	3765	3526.75	3293.167	2960.95	51.72
26-03-2010	3900	3975	3850	3925	23441000	3769	3535.75	3302.5	2971.675	53.32
29-03-2010	3925	3925	3825	3850	20860000	3771.5	3545.75	3311.667	2981.325	48.17
30-03-2010	3850	3900	3825	3850	16726000	3772.5	3555.5	3320	2990.925	48.17
31-03-2010	3850	3875	3750	3775	28240500	3772.5	3562.5	3328	3000.3	43.32
01-04-2010	3750	3875	3750	3850	34797000	3774	3570.25	3337.167	3010.3	48.87
05-04-2010	3875	3950	3825	3875	39438500	3775.5	3578.75	3347.5	3020.125	50.60
06-04-2010	3875	3925	3850	3875	18393500	3778.5	3586.5	3357.5	3030.2	50.60
07-04-2010	3850	3875	3825	3850	14360000	3781.5	3594.5	3366.333	3040	48.68
08-04-2010	3800	3850	3775	3800	21562500	3784.5	3602	3374.167	3049.25	45.01
09-04-2010	3800	3825	3775	3775	14860000	3789.5	3609	3381.667	3058.475	43.26
12-04-2010	3800	3850	3800	3825	8379000	3797	3616.75	3389.167	3068.15	47.66
13-04-2010	3800	3850	3800	3850	12885000	3801	3624.25	3397.167	3078.3	49.75
14-04-2010	3825	3900	3825	3875	21016500	3806.5	3631.75	3405.5	3088.725	51.83
15-04-2010	3900	3925	3800	3825	15688500	3811.5	3639	3414.333	3098.8	47.59
16-04-2010	3825	3850	3775	3800	13568500	3816	3645.25	3423.167	3108.95	45.58
19-04-2010	3750	3800	3700	3725	15754500	3818.5	3650.5	3430.667	3118.725	40.12
20-04-2010	3725	3875	3725	3850	20918000	3822.5	3657	3437.833	3129.325	50.73
21-04-2010	3875	3900	3825	3825	11838000	3828.5	3663.25	3445.667	3140.3	48.86
22-04-2010	3825	3850	3775	3825	8929500	3835	3669.5	3454.167	3150.425	48.86
23-04-2010	3825	3850	3800	3825	3792500	3840	3675.25	3462	3160.2	48.86
26-04-2010	3850	3850	3800	3800	5878500	3844.5	3681.25	3469.167	3169.55	46.72
27-04-2010	3800	3825	3775	3800	7524000	3849	3687.5	3476.5	3179.1	46.72
28-04-2010	3750	3800	3725	3775	14646000	3852	3694	3483.667	3188.525	44.45
29-04-2010	3775	3825	3775	3825	10718500	3856	3701.5	3491.5	3198.2	49.70
30-04-2010	3850	3950	3800	3900	77069500	3859.5	3709.5	3499.833	3208.35	56.36
03-05-2010	3875	3950	3850	3875	35997000	3860.5	3717.25	3507.333	3218.425	53.80
04-05-2010	3900	3925	3825	3850	29151000	3862	3724	3514.167	3228.675	51.30
05-05-2010	3800	3800	3575	3600	78186500	3857	3727	3518.5	3237.525	34.16
06-05-2010	3550	3650	3425	3650	70474500	3852.5	3730	3523.333	3246.575	38.58
07-05-2010	3450	3575	3425	3475	54024500	3843.5	3731	3527.667	3255.05	30.79
10-05-2010	3525	3650	3525	3625	42927500	3838.5	3734	3532.167	3264.375	41.66
11-05-2010	3650	3650	3525	3550	28692000	3833.5	3736.75	3535.667	3273.125	38.41
12-05-2010	3550	3650	3550	3625	24727000	3830.5	3739.75	3540	3281.65	43.19
14-05-2010	3625	3700	3600	3675	25739500	3828	3743.5	3545	3290.425	46.18
17-05-2010	3625	3675	3550	3675	20770500	3825.5	3747.25	3549.833	3299.25	46.18
18-05-2010	3675	3700	3650	3675	13119000	3824	3748.5	3553.667	3307.25	46.18
19-05-2010	3625	3625	3500	3525	20753500	3820	3749	3556.333	3314.25	38.56
20-05-2010	3525	3600	3475	3575	21511000	3814.5	3750.75	3559.167	3321.625	42.00
21-05-2010	3475	3500	3425	3475	41592000	3806.5	3751.75	3561.667	3328.5	37.49
24-05-2010	3525	3550	3475	3500	15811500	3799.5	3753	3564.167	3335.125	39.24
25-05-2010	3425	3450	3300	3350	21721500	3788.5	3751.75	3565.667	3340.5	33.21
26-05-2010	3375	3550	3375	3525	21395000	3782	3751.25	3567.5	3347	44.02
27-05-2010	3500	3575	3450	3575	14607500	3774.5	3751.5	3570	3353.375	46.68
31-05-2010	3575	3650	3575	3650	19463500	3766.5	3751.25	3573.167	3360.25	50.47
01-06-2010	3675	3675	3550	3575	8080000	3756.5	3749.5	3575.333	3366.25	46.88
02-06-2010	3575	3650	3550	3575	11564500	3745	3748	3577.833	3372.375	46.88
03-06-2010	3625	3675	3600	3650	22570500	3736	3747	3581.333	3379.5	50.93
04-06-2010	3625	3675	3625	3650	14407000	3729.5	3745.75	3584.833	3386.25	50.93
07-06-2010	3500	3600	3475	3600	10159500	3723	3743.75	3587.167	3393.125	48.10
08-06-2010	3600	3675	3575	3650	12410500	3718	3741.5	3590.5	3399.375	51.03
09-06-2010	3650	3700	3650	3700	24357500	3713.5	3741.25	3595	3405.25	53.85
10-06-2010	3700	3825	3675	3800	40410000	3712.5	3742	3601.333	3411.875	58.93
11-06-2010	3850	3900	3825	3875	36325000	3713	3742.75	3608	3418.25	62.28
14-06-2010	3900	3900	3850	3900	11469500	3715.5	3744	3613.5	3424.875	63.35
15-06-2010	3900	3900	3825	3850	9681500	3715.5	3744.75	3618.667	3431.75	59.69
16-06-2010	3900	3900	3800	3850	5457000	3715	3745.25	3624.167	3439.375	59.69
17-06-2010	3850	3900	3850	3900	13302000	3715.5	3747	3629.5	3447	62.23
18-06-2010	3900	4000	3900	4000	41516500	3718.5	3750	3635.833	3454.375	66.73
21-06-2010	4050	4125	4025	4025	42275500	3723	3753.75	3642.333	3461.375	67.76
22-06-2010	4025	4050	3900	3975	19834500	3727	3758.25	3648.333	3468	63.51
23-06-2010	3950	4050	3950	4050	20591000	3731.5	3764.25	3655	3474.75	66.87
24-06-2010	4075	4075	4000	4050	11722500	3735.5	3768.25	3661.333	3481.75	66.87
25-06-2010	4000	4050	3975	4050	4264500	3739	3772.75	3667.5	3488.875	66.87
28-06-2010	4050	4075	4025	4075	7916000	3744	3777.75	3674	3496.75	68.09
29-06-2010	4100	4225	4025	4050	58054000	3749	3782.5	3679.833	3504.625	65.49
30-06-2010	4000	4150	4000	4150	16835000	3757.5	3788	3686.167	3512.375	70.37
01-07-2010	4100	4325	4100	4275	45577000	3766	3794.25	3693.333	3519.875	75.11
02-07-2010	4275	4450	4275	4450	27404000	3778.5	3803.5	3701.667	3528.875	79.94
05-07-2010	4450	4525	4400	4425	17314500	3790.5	3812.75	3709.833	3538.25	77.62
06-07-2010	4400	4450	4300	4450	18072000	3803	3821.5	3717.833	3547.25	78.30
07-07-2010	4450	4450	4350	4400	6235000	3815	3829.75	3725.833	3555.625	73.50
08-07-2010	4475	4475	4325	4350	14651500	3826	3837.5	3733.667	3563.875	68.95
09-07-2010	4350	4350	4225	4325	14995000	3837	3844.5	3741.667	3572	66.73
12-07-2010	4325	4400	4325	4350	5663500	3847.5	3851.75	3750.167	3580.5	67.85
13-07-2010	4350	4375	4275	4325	7701000	3856	3857.75	3758.333	3588.875	65.48
14-07-2010	4400	4400	4275	4300	8670000	3864.5	3862.5	3766.333	3596.625	63.11
15-07-2010	4300	4325	4250	4325	13410000	3874	3868	3774	3604.125	64.49
16-07-2010	4325	4350	4300	4350	11234000	3889	3873	3781	3611.125	65.87
19-07-2010	4300	4400	4275	4375	21694000	3903.5	3878	3787.833	3618.375	67.24
20-07-2010	4350	4425	4325	4425	19044000	3922.5	3883	3794.833	3626.375	69.85
21-07-2010	4450	4475	4425	4450	12717500	3939	3888.75	3802.333	3633.875	71.09
22-07-2010	4450	4450	4400	4450	6964000	3957	3895.25	3810.167	3641	71.09
23-07-2010	4500	4500	4400	4425	11726000	3973	3901.75	3817.5	3648.25	67.86
26-07-2010	4450	4500	4425	4450	7071500	3988.5	3908.25	3825.167	3655.875	69.36
27-07-2010	4450	4550	4450	4500	18979500	4005	3915.25	3833.167	3663.625	72.16
28-07-2010	4500	4550	4475	4500	3931000	4021.5	3922.75	3839.5	3670.625	72.16
29-07-2010	4500	4725	4475	4725	19909000	4045.5	3932.75	3847.833	3678.625	81.15
30-07-2010	4725	4725	4600	4625	13788000	4066.5	3940.5	3856	3686	70.29
02-08-2010	4675	4700	4575	4600	7485000	4089	3947.75	3864.167	3693.5	67.84
03-08-2010	4600	4650	4275	4325	51281000	4105.5	3952.5	3870.5	3699.5	48.04
04-08-2010	4325	4375	4175	4300	53213500	4124.5	3956.5	3876	3705.375	46.70
05-08-2010	4300	4350	4250	4325	35839000	4140.5	3961.25	3881	3710.75	48.25
06-08-2010	4325	4325	4100	4150	66577000	4152	3963.25	3885	3715.5	39.58
09-08-2010	4150	4250	4100	4200	40020000	4163	3964.75	3888.5	3720.625	42.75
10-08-2010	4200	4225	4150	4175	16866500	4175	3965.75	3891.333	3725.25	41.58
11-08-2010	4175	4225	4150	4175	12210000	4187	3966	3894.333	3730.125	41.58
12-08-2010	4125	4225	4100	4200	25694000	4198	3967	3897.333	3735.5	43.38
13-08-2010	4200	4300	4175	4300	36465000	4211	3970.25	3900.833	3741.375	50.02
16-08-2010	4300	4300	4225	4275	18207500	4224.5	3973.75	3904	3746.5	48.49
18-08-2010	4275	4300	4125	4200	41951000	4235.5	3976.75	3906.167	3751.75	44.12
19-08-2010	4200	4250	4175	4225	16277000	4246	3979.75	3909.5	3757.75	45.87
20-08-2010	4200	4250	4175	4225	15511500	4254.5	3983.5	3912.833	3764.625	45.87
23-08-2010	4250	4250	4200	4225	5302500	4261.5	3987.25	3915.667	3771.375	45.87
24-08-2010	4200	4375	4200	4325	49125000	4270	3992.75	3919.333	3777.625	53.19
25-08-2010	4300	4375	4300	4350	26303500	4280	3997.75	3923.167	3784	54.83
26-08-2010	4375	4500	4375	4500	49990000	4293	4004	3927.833	3791.375	63.19
27-08-2010	4500	4675	4450	4575	71239500	4306.5	4011	3933.5	3798.75	66.52
30-08-2010	4650	4850	4650	4825	54166500	4323	4020.75	3941	3807.625	74.73
31-08-2010	4800	4800	4450	4550	51694500	4333.5	4028.25	3947	3815.125	57.90
01-09-2010	4575	4675	4450	4500	46719000	4344	4035.5	3953.5	3822.25	55.46
02-09-2010	4550	4600	4450	4475	34863500	4352.5	4042	3960.333	3829.375	54.23
03-09-2010	4500	4600	4475	4550	27014500	4362.5	4049	3966.333	3836.625	57.29
06-09-2010	4575	4850	4575	4850	68481000	4378.5	4058.75	3974.667	3845.25	66.86
07-09-2010	4800	4950	4775	4875	26516500	4394.5	4069.25	3983.333	3854.125	67.51
15-09-2010	5000	5450	5000	5150	47787500	4416.5	4082.75	3993.833	3864	73.66
16-09-2010	5150	5200	5000	5200	25731000	4437.5	4097.5	4004.5	3874	74.60
17-09-2010	5250	5250	5000	5100	26184500	4454	4110	4014.167	3883.5	69.27
20-09-2010	5100	5450	5100	5350	29027000	4472	4125.25	4026.333	3894.25	74.23
21-09-2010	5400	5500	5200	5350	22144000	4490.5	4140.5	4038.667	3905	74.23
22-09-2010	5350	5800	5350	5750	52759000	4516.5	4159.75	4053.167	3917.5	80.17
23-09-2010	5700	5700	5300	5400	56610000	4536.5	4175.75	4065.333	3928.5	65.87
24-09-2010	5350	5500	5300	5450	23747000	4558.5	4192.25	4077.833	3939.875	66.78
27-09-2010	5450	5550	5400	5450	23307500	4581	4209	4090	3951.5	66.78
28-09-2010	5400	5450	5200	5250	32993000	4599	4223.25	4100.833	3962.375	59.42
29-09-2010	5300	5400	5250	5400	18228500	4620.5	4238.25	4112	3973.875	62.73
30-09-2010	5400	5550	5350	5450	34902000	4643.5	4254	4122.833	3985.625	63.80
01-10-2010	5450	5550	5400	5550	16011500	4668	4271	4134.667	3997.5	65.89
04-10-2010	5550	5650	5500	5550	27201500	4692	4290.5	4146	4008.75	65.89
05-10-2010	5600	5650	5500	5650	24774000	4717.5	4310.5	4157.833	4020.25	68.04
06-10-2010	5700	5700	5600	5650	17394000	4742	4332.25	4169.333	4031.625	68.04
07-10-2010	5650	5650	5200	5350	87284500	4760	4349.5	4179.167	4041.75	55.82
08-10-2010	5300	5350	5050	5100	40074500	4773	4365	4187.833	4050.875	48.08
11-10-2010	5100	5100	4800	4875	93444500	4782	4377.5	4195.167	4058.625	42.38
12-10-2010	4850	5100	4800	5050	94601000	4794	4391.25	4203.5	4067.375	47.58
13-10-2010	5050	5150	5000	5100	31364000	4806	4405.5	4212.167	4076.375	49.00
14-10-2010	5150	5150	5050	5100	17849000	4818	4419.75	4221.167	4084.125	49.00
15-10-2010	5100	5150	5050	5100	10522500	4825.5	4435.5	4230.333	4092.25	49.00
18-10-2010	5050	5100	4925	4975	13921500	4832.5	4449.5	4237.833	4100.125	45.18
19-10-2010	5000	5050	4950	5000	9297500	4840.5	4464.75	4245.333	4108.25	46.09
20-10-2010	4900	5000	4875	5000	20248000	4854	4479.75	4253	4116.375	46.09
21-10-2010	5000	5050	4925	4975	11225500	4867.5	4496	4260.167	4123.875	45.22
22-10-2010	4975	4975	4900	4925	6763000	4879.5	4510	4267.333	4130.625	43.47
25-10-2010	4925	5100	4925	5100	16379000	4898.5	4525.25	4275	4138.375	50.69
26-10-2010	5100	5250	5100	5150	19336000	4917.5	4540.25	4282.333	4145.75	52.55
27-10-2010	5150	5200	5050	5050	11306000	4935	4555	4288.833	4152.25	48.59
28-10-2010	5050	5250	5050	5250	27389500	4956.5	4571.75	4296.167	4159.875	55.77
29-10-2010	5250	5250	5000	5200	30132500	4976.5	4587.25	4303.5	4167.125	53.75
01-11-2010	5200	5200	5050	5100	9774500	4992.5	4601.75	4311	4173.75	49.86
02-11-2010	5100	5200	5050	5100	14605500	5009	4616.75	4318.833	4180.25	49.86
03-11-2010	5100	5150	5050	5150	10172500	5028	4631.75	4327.167	4186.625	51.88
04-11-2010	5150	5150	5000	5100	10155500	5045.5	4645.75	4335	4193.5	49.72
05-11-2010	5100	5150	5000	5100	13320500	5063	4658.75	4343.333	4200.375	49.72
08-11-2010	5100	5200	5050	5200	15536000	5082.5	4672	4352.333	4207.375	54.14
09-11-2010	5150	5200	5100	5200	13749000	5100	4685	4361.833	4214.5	54.14
10-11-2010	5200	5200	5100	5200	14221000	5117	4698.5	4370.833	4221.625	54.14
11-11-2010	5200	5200	5050	5150	17167500	5130	4711.5	4379.333	4228.375	51.33
12-11-2010	5100	5150	4950	4975	24186500	5138	4722.25	4386.667	4234.625	42.91
15-11-2010	4950	5050	4875	4950	11145500	5140.5	4731.75	4394	4240.875	41.85
16-11-2010	4950	5000	4925	5000	9630500	5149.5	4741.5	4402	4247.625	44.78
18-11-2010	5000	5000	4950	5000	7984000	5159.5	4751.75	4410.167	4255	44.78
19-11-2010	5000	5050	4900	4925	17134500	5168.5	4760.5	4417.5	4262.375	41.17
22-11-2010	4950	4950	4875	4900	15471000	5175.5	4769	4424.5	4268.625	40.02
23-11-2010	4900	4900	4800	4850	18111000	5175.5	4777	4431	4274.875	37.73
24-11-2010	4825	4850	4725	4800	15083000	5174	4784.25	4437.5	4281	35.55
25-11-2010	4825	4850	4750	4750	20860500	5166	4791.25	4443.833	4286.875	33.46
26-11-2010	4750	4750	4625	4650	23016000	5155	4796.25	4450	4292.125	29.71
29-11-2010	4625	4625	4525	4600	30678000	5145	4799.5	4455	4296.875	28.01
30-11-2010	4600	4725	4575	4575	30781500	5129.5	4800.75	4460	4302.125	27.18
01-12-2010	4600	4800	4575	4800	26395500	5118.5	4804.5	4466.5	4308.625	43.49
02-12-2010	4875	4950	4825	4900	34222000	5101.5	4809	4473.667	4315.25	48.96
03-12-2010	4925	4975	4825	4850	11485500	5090.5	4813.5	4480.667	4321.625	46.53
06-12-2010	4850	4900	4800	4825	9828500	5078	4818.25	4487.5	4327.875	45.32
08-12-2010	4825	4850	4650	4725	24022000	5063.5	4822.25	4493.833	4333.375	40.76
09-12-2010	4750	4750	4700	4750	7786500	5053.5	4826.25	4500	4339	42.32
10-12-2010	4750	4750	4675	4750	11663500	5040.5	4830.5	4505.667	4344.125	42.32
13-12-2010	4750	4800	4675	4750	12378000	5026.5	4835	4511.5	4348.75	42.32
14-12-2010	4750	4750	4650	4675	10021000	5009	4838.5	4517	4353.25	38.52
15-12-2010	4650	4675	4600	4650	15436000	4991	4841.5	4524	4357.25	37.31
16-12-2010	4650	4650	4500	4525	31026000	4968.5	4843	4529.833	4360.5	31.93
17-12-2010	4525	4550	4450	4475	36618500	4945	4843.5	4536.5	4363.25	30.06
20-12-2010	4500	4500	4425	4475	11600000	4927.5	4843.75	4542.167	4366.25	30.06
21-12-2010	4475	4650	4475	4650	22118000	4918.5	4845.75	4549.5	4370.5	43.48
22-12-2010	4650	4700	4600	4650	9165000	4914	4848	4556.333	4374.875	43.48
23-12-2010	4650	4650	4600	4650	5118000	4906	4850	4562.833	4379.125	43.48
27-12-2010	4700	4725	4600	4650	4988500	4897	4851.5	4569.333	4383.375	43.48
28-12-2010	4650	4825	4600	4825	19062500	4891.5	4854.75	4577	4388.75	55.07
29-12-2010	4850	4900	4825	4875	15372500	4887	4856.25	4586	4394.5	57.74
30-12-2010	4850	4900	4800	4875	12123000	4885	4858.75	4594.667	4399.625	57.74
03-01-2011	4875	4950	4825	4950	14112500	4884	4862.25	4604.5	4405	61.70
04-01-2011	4975	5100	4925	5100	27676500	4886	4870	4615.167	4411.25	68.12
05-01-2011	5000	5100	4950	4950	11431000	4885.5	4876.5	4625.833	4416.5	57.70
06-01-2011	4950	4950	4825	4850	14167000	4884	4881.75	4634.667	4421.5	51.99
07-01-2011	4850	4875	4700	4725	16699000	4876.5	4887.5	4642.333	4425.375	45.87
10-01-2011	4750	4750	4550	4575	21909500	4865	4891.25	4648.5	4428	39.82
11-01-2011	4550	4675	4450	4525	15763500	4854.5	4894.75	4654.833	4430.25	38.02
12-01-2011	4525	4700	4525	4700	24490000	4843.5	4900	4662.333	4433	47.05
13-01-2011	4700	4750	4650	4725	21173000	4834	4905.25	4669.5	4436.125	48.21
14-01-2011	4700	4875	4675	4875	17211000	4829.5	4911	4677.667	4440.625	54.63
17-01-2011	4900	4950	4750	4825	14911000	4824	4916.5	4685.833	4445.125	52.30
18-01-2011	4850	4850	4750	4775	3560000	4816.5	4922.25	4693.333	4449.5	50.01
19-01-2011	4800	4825	4650	4725	7492500	4809	4927.25	4700.167	4453.5	47.75
20-01-2011	4650	4650	4525	4550	11205500	4798	4930.5	4705.167	4457	40.81
21-01-2011	4500	4525	4300	4525	31298000	4784.5	4933.5	4709.5	4460.375	39.91
24-01-2011	4525	4625	4500	4575	11573000	4772	4936	4714	4464.375	42.62
25-01-2011	4600	4725	4600	4725	12185000	4762.5	4939.75	4719.833	4468.75	49.90
26-01-2011	4775	4800	4675	4775	10496500	4755	4942.5	4726	4473.25	52.08
27-01-2011	4800	4900	4800	4875	23625000	4753	4945.5	4732.5	4478.25	56.20
28-01-2011	4850	4850	4750	4800	11413500	4750	4945.25	4737.833	4483	52.55
31-01-2011	4725	4750	4625	4700	8973500	4744	4946.75	4742.333	4487.5	48.08
01-02-2011	4700	4775	4650	4650	8801500	4737	4948.25	4746.833	4491.875	45.97
02-02-2011	4700	4775	4700	4750	6388500	4733.5	4951	4751.5	4496.5	50.63
04-02-2011	4750	4775	4700	4750	2852500	4730.5	4953	4756.167	4501	50.63
07-02-2011	4800	4825	4700	4725	6260000	4728	4951.75	4760.667	4505.25	49.40
08-02-2011	4775	4825	4725	4825	17827500	4728.5	4951.25	4765.667	4510.25	54.21
09-02-2011	4825	4825	4675	4750	9466000	4728.5	4947.25	4770.333	4515	50.34
10-02-2011	4750	4750	4550	4675	19669000	4729	4942	4773.833	4519.75	46.75
11-02-2011	4700	4700	4600	4650	11977000	4730	4937.5	4776.333	4523.75	45.58
14-02-2011	4675	4775	4675	4725	6496000	4733	4931.25	4778.167	4528.25	49.65
16-02-2011	4725	4725	4625	4700	6764500	4731	4924.75	4780	4532.625	48.35
17-02-2011	4725	4750	4675	4675	5264500	4726.5	4914	4781.5	4536.875	47.03
18-02-2011	4675	4750	4675	4700	11094000	4723.5	4907	4783.5	4541.375	48.54
21-02-2011	4725	4825	4700	4825	10644500	4723.5	4900.75	4786.667	4546.5	55.41
22-02-2011	4775	4850	4700	4850	14353500	4726	4894.75	4790.167	4551.875	56.66
23-02-2011	4825	4900	4800	4900	13741500	4729	4891.25	4793.833	4557.25	59.12
24-02-2011	4875	4875	4750	4800	5924000	4730	4885.25	4797	4561.75	52.68
25-02-2011	4825	4825	4750	4800	3864000	4731	4878.75	4800.333	4566.375	52.68
28-02-2011	4825	4850	4725	4750	7530000	4732.5	4870.75	4803.167	4570.875	49.55
01-03-2011	4750	4825	4750	4800	6875500	4735.5	4863.25	4806.167	4576.875	52.58
02-03-2011	4775	4850	4750	4825	14544500	4741.5	4855	4809.167	4582.75	54.07
03-03-2011	4850	4875	4850	4850	12762000	4749	4847	4812	4589.625	55.57
04-03-2011	4900	5050	4850	5000	26420000	4759.5	4843.5	4815.667	4596.5	63.32
07-03-2011	4975	5000	4900	4950	11599000	4765.5	4842	4819	4603.5	59.59
08-03-2011	4950	4950	4900	4950	6352000	4771.5	4842.75	4822.5	4610.125	59.59
09-03-2011	4975	5000	4900	4925	9492500	4777	4841.5	4825.667	4616.375	57.62
10-03-2011	4925	4925	4875	4875	4719000	4781.5	4839.25	4828.167	4622.375	53.79
11-03-2011	4825	4850	4800	4825	7180500	4781.5	4836.5	4830.333	4628.125	50.20
14-03-2011	4825	4925	4800	4900	8165000	4782	4834.5	4831.5	4635	55.05
15-03-2011	4825	4900	4825	4900	10872000	4782.5	4833.75	4833.333	4641.625	55.05
16-03-2011	4900	5000	4875	4975	11767500	4783	4833.5	4835.833	4649.125	59.61
17-03-2011	4950	4950	4900	4900	6695500	4779	4832.5	4839.667	4656.125	53.74
18-03-2011	4925	4975	4850	4850	5300500	4777	4831.25	4843.333	4663.625	50.19
21-03-2011	4900	5000	4900	4950	9860000	4779	4831.5	4847.5	4670.75	56.39
22-03-2011	5000	5050	4925	5000	14174500	4784.5	4830.5	4853.167	4677.875	59.13
23-03-2011	5050	5150	5000	5100	31986500	4795	4830	4859.167	4685.125	64.00
24-03-2011	5100	5250	5100	5150	18845500	4807.5	4831	4865.667	4693	66.17
25-03-2011	5200	5250	5150	5200	20539000	4817.5	4830.5	4872.5	4701.125	68.24
28-03-2011	5150	5250	5150	5250	9488500	4828	4831	4879.5	4709.125	70.20
29-03-2011	5250	5250	5150	5200	7690500	4834.5	4832	4885.5	4716.875	65.83
30-03-2011	5250	5400	5200	5350	23342500	4845	4834.5	4892.667	4725.625	71.55
31-03-2011	5450	5450	5300	5400	19160000	4857.5	4837	4900.667	4734.375	73.16
01-04-2011	5450	5450	5300	5350	10471500	4870	4839.5	4908.167	4742.625	68.95
04-04-2011	5450	5450	5300	5300	7823000	4885	4841.5	4915.333	4750.125	64.93
05-04-2011	5300	5350	5200	5250	6836500	4899.5	4842	4922.167	4757	61.09
06-04-2011	5250	5350	5250	5350	3733000	4915	4843.5	4929	4764.25	65.48
07-04-2011	5400	5400	5300	5400	6554500	4928.5	4845.5	4936	4772	67.46
08-04-2011	5400	5450	5350	5350	11533000	4940	4847.5	4941.667	4779.5	63.54
11-04-2011	5350	5450	5300	5350	6880000	4949.5	4851.25	4946.833	4786.75	63.54
12-04-2011	5350	5400	5300	5400	7429000	4961.5	4855.75	4950.667	4793.75	65.84
13-04-2011	5300	5450	5300	5400	4968000	4975.5	4859.75	4956.333	4800.625	65.84
14-04-2011	5400	5400	5300	5300	6480500	4988.5	4862.75	4961.667	4807.25	57.43
15-04-2011	5350	5400	5350	5350	6450500	5000.5	4867	4967.5	4813.75	60.17
18-04-2011	5350	5400	5350	5400	2528500	5013.5	4872	4973.167	4820.5	62.75
19-04-2011	5350	5450	5300	5450	6481000	5028	4878	4977.167	4827.5	65.18
20-04-2011	5450	5600	5400	5600	26334500	5043.5	4886	4982	4835.125	71.25
21-04-2011	5600	5650	5550	5600	9898500	5060.5	4894.5	4985	4842.875	71.25
25-04-2011	5600	5650	5550	5600	2507500	5079	4904	4987.667	4850.125	71.25
26-04-2011	5600	5700	5600	5650	13701500	5099	4914.5	4991.333	4857	73.19
27-04-2011	5600	5600	5500	5600	14890500	5116.5	4924.75	4993	4862.75	68.22
28-04-2011	5600	5650	5550	5600	10622500	5134.5	4932.75	4994.667	4868.625	68.22
29-04-2011	5600	5600	5550	5550	6228500	5152	4939.25	4993.333	4874.125	63.25
02-05-2011	5550	5600	5500	5600	2415000	5170	4946.75	4994.667	4880.125	65.92
03-05-2011	5600	5600	5500	5500	4723500	5183.5	4953.5	4995	4885.875	56.98
04-05-2011	5500	5550	5450	5550	9713500	5197.5	4961.75	4995.667	4892	59.91
05-05-2011	5550	5750	5550	5600	18795500	5211.5	4970.25	4998	4898.25	62.65
06-05-2011	5600	5750	5600	5700	16041500	5229.5	4979.75	5000	4905.125	67.44
09-05-2011	5700	5750	5600	5600	3943000	5245.5	4988.25	5001	4911.625	59.26
10-05-2011	5600	5700	5600	5600	4009000	5262.5	4997.5	5001.333	4918	59.26
11-05-2011	5650	5750	5600	5650	13775500	5279.5	5007.5	5002	4924.5	61.93
12-05-2011	5650	5700	5550	5550	9132500	5294	5017.75	5001.333	4930.375	54.25
13-05-2011	5500	5700	5500	5650	8660500	5310	5029.5	5001.333	4936.5	59.64
16-05-2011	5600	5650	5550	5600	5498000	5322	5040.75	5003	4942.25	56.08
18-05-2011	5650	5700	5600	5700	6630500	5337	5051.25	5007	4948.5	61.09
19-05-2011	5700	5750	5600	5700	9328000	5352	5061.75	5012.5	4954.875	61.09
20-05-2011	5650	5700	5600	5650	10210500	5366.5	5071.75	5016.5	4960.875	57.30
23-05-2011	5600	5600	5250	5400	44739500	5377	5079.25	5018.5	4965.375	42.97
24-05-2011	5400	5400	5250	5300	22547000	5386.5	5084	5019.833	4969.375	38.79
25-05-2011	5300	5400	5250	5350	7301000	5395.5	5088.75	5021.5	4972.5	41.84
26-05-2011	5450	5450	5350	5450	6483500	5406.5	5094.5	5024.667	4976.625	47.47
27-05-2011	5450	5450	5350	5400	6639500	5415	5099	5027.333	4980.625	45.12
30-05-2011	5500	5500	5350	5350	6231500	5424	5101.5	5029.667	4985.75	42.83
31-05-2011	5450	5450	5300	5400	11160000	5435	5106	5032.5	4991.25	45.79
01-06-2011	5400	5450	5350	5450	10562500	5445	5112	5036	4996.875	48.65
03-06-2011	5450	5500	5400	5500	9190500	5455	5119.75	5038.667	5003.625	51.41
06-06-2011	5450	5450	5350	5400	4362000	5461	5128	5040.333	5009.625	46.07
07-06-2011	5350	5500	5350	5450	8566500	5467	5137.25	5043	5016	48.93
08-06-2011	5350	5500	5300	5300	14772500	5469	5143.25	5043.333	5021.625	41.78
09-06-2011	5250	5350	5200	5200	16552500	5468	5148	5043.333	5026.625	37.82
10-06-2011	5300	5350	5200	5200	16271500	5468	5151.25	5044	5031.125	37.82
13-06-2011	5200	5250	5150	5200	19272000	5465	5155	5044.667	5035.75	37.82
14-06-2011	5200	5350	5200	5300	7013000	5463	5160.25	5045.667	5041.25	44.41
15-06-2011	5350	5450	5350	5350	7406500	5463	5166.5	5047.333	5046.875	47.41
16-06-2011	5350	5400	5250	5300	6022500	5463	5174	5048.667	5052.25	44.80
17-06-2011	5300	5400	5200	5200	6927500	5462	5180.75	5048.667	5057.125	40.06
20-06-2011	5300	5400	5300	5350	4883000	5462	5188.5	5049.667	5062.25	48.81
21-06-2011	5450	5700	5400	5600	31903000	5466	5197.25	5052.333	5068.5	59.44
22-06-2011	5650	5700	5550	5600	16144000	5471	5205.5	5055.333	5074	59.44
23-06-2011	5600	5600	5500	5600	3735500	5476	5212.75	5059.5	5079.125	59.44
24-06-2011	5550	5700	5500	5600	7488000	5480	5220.75	5063.833	5083	59.44
27-06-2011	5550	5600	5500	5500	3927500	5482	5228.75	5067.167	5087.75	53.47
28-06-2011	5550	5650	5550	5600	5999000	5488	5238.25	5071.167	5093.25	58.01
30-06-2011	5700	5850	5650	5750	29156000	5496	5248.25	5076.667	5099.625	63.73
01-07-2011	5850	6000	5800	6000	21978000	5508	5260.75	5084	5106.875	70.86
04-07-2011	6000	6100	5900	6000	15351500	5519	5273.5	5091.667	5112.625	70.86
05-07-2011	6000	6000	5800	5800	13414000	5523	5283.25	5098.333	5117.25	59.93
06-07-2011	5850	5900	5700	5700	8728000	5525	5292.75	5104.667	5120	55.34
07-07-2011	5700	5850	5700	5800	10165000	5529	5304	5112.333	5123	58.74
08-07-2011	5800	5900	5800	5850	12043000	5533	5316	5120.667	5126.75	60.37
11-07-2011	5800	5900	5800	5900	12765500	5539	5327.75	5129.5	5129.5	61.99
12-07-2011	5800	5900	5800	5850	7645000	5544	5339.25	5136.5	5132	59.38
13-07-2011	5850	5900	5750	5800	10714000	5549	5350.5	5142.5	5132.25	56.81
14-07-2011	5850	5950	5850	5950	13151000	5556	5363	5149.833	5135	62.11
15-07-2011	5950	6000	5900	5950	11012500	5565	5374.25	5157.333	5137.5	62.11
18-07-2011	5950	6050	5950	6000	5471500	5574	5385.75	5165.833	5140.25	63.83
19-07-2011	6000	6000	5800	5900	20996500	5580	5395.75	5173.5	5143.5	58.15
20-07-2011	5950	5950	5900	5950	4298000	5585	5407.25	5181.5	5146.25	60.06
21-07-2011	5950	5950	5850	5900	10878000	5591	5418.25	5189.167	5148.5	57.25
22-07-2011	5900	6000	5900	6000	4621000	5599	5430.75	5198	5150.75	61.17
25-07-2011	6000	6050	5950	6050	13019000	5607	5443.25	5207.333	5153.25	63.00
26-07-2011	6100	6200	6050	6150	11950500	5619	5456.5	5218.167	5155.75	66.40
27-07-2011	6150	6200	6050	6100	9445000	5628	5469	5229	5158	63.27
28-07-2011	6050	6300	6050	6300	13717500	5642	5482	5241.167	5162.75	69.48
29-07-2011	6350	6500	6250	6350	13492000	5655	5496	5252.5	5169	70.81
01-08-2011	6400	6500	6350	6400	8771500	5669	5510.5	5264.167	5176.625	72.11
02-08-2011	6400	6450	6200	6300	11047000	5682	5524.25	5275.167	5182.875	65.77
03-08-2011	6200	6450	6150	6450	16920000	5703	5540	5287.167	5189.625	70.03
04-08-2011	6400	6700	6400	6500	17585000	5727	5556.75	5298.333	5196.625	71.31
05-08-2011	6250	6400	6000	6400	35947000	5748	5571.75	5308.5	5203.125	65.30
08-08-2011	6200	6400	6050	6200	29575000	5763	5584.75	5317.333	5209.25	55.26
09-08-2011	6000	6350	5850	6100	24003000	5777	5596	5325	5214.75	51.04
10-08-2011	6250	6400	6200	6350	25548000	5797	5610.5	5333.333	5221.5	59.39
11-08-2011	6300	6500	6250	6500	13160000	5819	5627	5343.667	5229.125	63.43
12-08-2011	6550	6600	6350	6450	11373500	5839	5642	5354.333	5236.75	61.24
15-08-2011	6500	6500	6350	6450	13897000	5858	5656.5	5365.833	5243.5	61.24
16-08-2011	6500	6500	6300	6400	19178000	5878	5669.5	5378	5249.75	58.89
18-08-2011	6400	6500	6350	6450	14829500	5898	5682.5	5390.833	5256.75	60.52
19-08-2011	6250	6300	6000	6100	23427000	5914	5691.5	5400.167	5261	46.58
22-08-2011	6100	6450	6000	6450	21657000	5939	5703.5	5411.667	5267.25	57.20
23-08-2011	6450	6800	6400	6750	25165500	5970	5719	5424.167	5275.5	63.84
24-08-2011	6750	6750	6450	6450	15181500	5995	5730	5435	5282.25	54.70
25-08-2011	6500	6600	6200	6200	7261000	6013	5738	5444.5	5287.5	48.48
26-08-2011	6100	6200	6050	6100	14825500	6028	5745.5	5453.667	5292.5	46.21
05-09-2011	6200	6250	5900	5950	14274000	6041	5752	5463	5296.75	42.97
06-09-2011	5800	6000	5800	5950	10314000	6056	5759	5472.5	5300.5	42.97
07-09-2011	5950	6050	5900	6000	23419500	6069	5765.5	5482	5304.5	44.48
08-09-2011	6000	6000	5750	5950	39848500	6076	5771	5490.167	5308.25	43.25
09-09-2011	5900	6000	5800	5900	29457500	6082	5776.5	5497.667	5312	41.99
12-09-2011	5800	5850	5700	5700	18672000	6084	5780	5503.167	5315.625	37.34
13-09-2011	5700	5800	5650	5700	21510500	6086	5783	5509.167	5319.375	37.34
14-09-2011	5750	5750	5450	5550	15079000	6087	5784.5	5514.833	5322.125	34.06
15-09-2011	5650	5650	5300	5450	24521500	6084	5786	5520.167	5324.375	32.04
16-09-2011	5600	5700	5450	5650	14744000	6082	5789	5526.167	5328	39.74
19-09-2011	5650	5650	5350	5400	9579500	6070	5789	5530.5	5330.5	34.48
20-09-2011	5300	5350	5100	5250	26098000	6055	5787	5534	5332.5	31.76
21-09-2011	5250	5250	4975	5000	26971000	6039	5781	5535.167	5333.5	27.83
22-09-2011	4850	4850	4350	4350	43965500	6012	5768.5	5532.5	5331.5	20.66
23-09-2011	4200	4600	4150	4600	34381000	5988	5758.5	5532	5331.25	28.31
26-09-2011	4600	4600	4300	4500	21086000	5961	5747	5531	5330.75	27.18
27-09-2011	4650	4775	4550	4700	50575000	5937	5738	5530.833	5331.375	32.94
28-09-2011	4700	4825	4650	4725	37922000	5914.5	5729.25	5531	5331	33.65
29-09-2011	4675	4875	4650	4850	28865000	5895.5	5722.25	5532.167	5330.75	37.21
30-09-2011	4800	5100	4800	5050	50834500	5877.5	5716.75	5534.5	5331.75	42.52
03-10-2011	4975	4975	4850	4875	21562000	5856	5710.5	5534.833	5332	39.38
04-10-2011	4750	4875	4575	4625	15197500	5828.5	5701.25	5533.333	5331.5	35.36
05-10-2011	4625	4800	4625	4650	20466500	5803.5	5691.75	5531.667	5331	36.07
06-10-2011	4775	4975	4750	4925	15711500	5783	5684	5532.5	5331.875	43.36
07-10-2011	5000	5150	4900	4925	10730500	5763.5	5677.25	5533.333	5332.75	43.36
10-10-2011	4925	4975	4825	4950	4334000	5742.5	5670.75	5534.667	5334.125	44.03
11-10-2011	5100	5200	5050	5150	12085500	5724.5	5665.75	5537	5336.625	49.23
12-10-2011	5150	5350	5100	5300	13410500	5707.5	5663.25	5540.167	5340.5	52.78
13-10-2011	5400	5650	5350	5550	22373500	5696.5	5662.25	5544.833	5345.875	58.03
14-10-2011	5600	5650	5500	5550	6733500	5681.5	5661.75	5548.5	5351.25	58.03
17-10-2011	5650	5700	5450	5550	11565000	5665.5	5660.25	5552.5	5355.75	58.03
18-10-2011	5400	5450	5150	5300	11934500	5643.5	5656.25	5554.833	5359	50.95
19-10-2011	5400	5550	5400	5550	6865500	5628.5	5655.25	5559	5363.5	56.65
20-10-2011	5600	5600	5300	5450	6231500	5608.5	5655.75	5562.833	5367.5	53.95
21-10-2011	5500	5550	5350	5450	5173000	5587.5	5657.25	5567	5370.625	53.95
24-10-2011	5600	5650	5500	5600	9549000	5571.5	5659.75	5571.667	5374.25	57.47
25-10-2011	5600	5650	5500	5600	9415500	5559.5	5661.25	5576.333	5377.875	57.47
26-10-2011	5550	5600	5500	5600	15848500	5549.5	5663.25	5580.5	5381.125	57.47
27-10-2011	5650	5700	5500	5650	25709000	5535.5	5666.25	5585.5	5383.875	58.79
28-10-2011	5700	5750	5300	5400	29879000	5513.5	5666.25	5589.167	5386.125	50.40
31-10-2011	5350	5350	5100	5250	23060000	5489.5	5664.25	5591.167	5388.125	46.15
01-11-2011	5100	5200	4975	5000	20035000	5460.5	5659.25	5591.167	5389.5	40.08
02-11-2011	4925	5250	4875	5250	15021500	5437.5	5657.75	5592.167	5392.875	47.52
03-11-2011	5100	5150	5000	5050	12903500	5409.5	5653.75	5591.5	5395.5	42.93
04-11-2011	5150	5250	5100	5150	13025000	5390.5	5652.25	5591.167	5397.75	45.75
07-11-2011	5150	5150	5050	5050	4837500	5362.5	5650.75	5589.833	5399.375	43.44
08-11-2011	5100	5150	5000	5050	15044500	5328.5	5649.25	5588.833	5400.25	43.44
09-11-2011	5100	5150	4975	5000	27426000	5299.5	5647.25	5586.5	5401.125	42.20
10-11-2011	4900	4925	4825	4875	35742500	5273	5643	5583	5401.625	39.19
11-11-2011	4900	4925	4875	4875	16049500	5248.5	5638.25	5579.833	5402.375	39.19
14-11-2011	4925	4975	4900	4925	21702000	5228	5634.5	5577.333	5404.25	41.14
15-11-2011	4925	4925	4875	4925	9149000	5207.5	5631.75	5575.167	5406.25	41.14
16-11-2011	4925	4950	4875	4950	11425500	5186.5	5627.75	5572.5	5408.125	42.21
17-11-2011	4925	4925	4875	4900	9678000	5165.5	5620.75	5569.167	5409	40.62
18-11-2011	4875	4875	4750	4775	19706500	5143	5612.5	5565.333	5409	36.87
21-11-2011	4750	4850	4700	4775	10928500	5124.5	5604.25	5561.5	5408.5	36.87
22-11-2011	4825	4850	4750	4800	15544500	5106.5	5596.25	5557.5	5408.5	38.19
23-11-2011	4750	4775	4725	4725	5678000	5090	5588.5	5553	5408.625	35.77
24-11-2011	4700	4750	4675	4700	10899500	5075	5579.5	5549	5408.875	34.98
25-11-2011	4650	4700	4625	4675	6334000	5055.5	5568.75	5544.5	5408.5	34.16
28-11-2011	4725	4750	4600	4675	8256500	5041	5555.5	5539.667	5408.125	34.16
29-11-2011	4700	4725	4650	4675	19059000	5029.5	5542.25	5534.5	5407.875	34.16
30-11-2011	4625	4775	4625	4700	22728000	5023.5	5531.25	5528.5	5407.25	36.03
01-12-2011	4800	4875	4800	4875	16130500	5034	5523	5523.667	5407.875	47.31
02-12-2011	4850	4875	4825	4850	7025000	5039	5513.5	5518.667	5408.75	46.06
05-12-2011	4850	4875	4800	4850	3926000	5046	5503.5	5513.333	5409.75	46.06
06-12-2011	4850	4850	4750	4775	8507500	5047.5	5492.25	5507.833	5410	42.18
07-12-2011	4800	4825	4775	4825	13763500	5049.5	5482	5502.667	5410.625	45.48
08-12-2011	4800	4825	4750	4825	5118000	5049	5472.25	5497.833	5411.375	45.48
09-12-2011	4775	4775	4700	4750	5431500	5043	5460.25	5492.167	5411.625	41.38
12-12-2011	4800	4800	4700	4700	8695500	5039.5	5447.75	5486.833	5411	38.86
13-12-2011	4650	4725	4575	4625	20060000	5039.5	5434	5480.667	5409.875	35.38
14-12-2011	4625	4625	4550	4575	10628000	5038	5420.75	5473.833	5408.25	33.25
15-12-2011	4550	4550	4500	4550	14484500	5030.5	5406.75	5466.167	5407	32.20
16-12-2011	4600	4625	4575	4575	20043500	5023.5	5393.5	5459.333	5405.875	34.43
19-12-2011	4575	4600	4550	4575	4445500	5016	5379.25	5452.5	5405	34.43
20-12-2011	4575	4600	4525	4525	8831500	5003.5	5364	5445	5403.625	31.99
21-12-2011	4575	4650	4550	4650	13105000	4990.5	5349	5439	5402.75	42.86
22-12-2011	4650	4675	4625	4675	11316000	4973	5334.75	5432.5	5401.875	44.76
23-12-2011	4650	4725	4650	4725	7235000	4956.5	5319	5426.667	5400.5	48.46
27-12-2011	4725	4750	4650	4700	7134000	4939.5	5302.5	5420	5399.25	46.77
28-12-2011	4650	4675	4600	4650	5222500	4926.5	5285	5413	5397.75	43.52
29-12-2011	4550	4675	4550	4600	10331000	4907.5	5268	5406	5396.125	40.48
30-12-2011	4625	4675	4600	4600	9631500	4890.5	5249.5	5400.667	5394.75	40.48
02-01-2012	4600	4625	4600	4625	3712500	4874	5230.75	5396.167	5393.75	42.79
03-01-2012	4625	4725	4600	4725	15057500	4856.5	5214	5392	5392.875	51.00
04-01-2012	4775	4875	4750	4825	26759500	4841	5200.25	5387.833	5392.5	57.56
05-01-2012	4825	4875	4775	4800	15259500	4825	5187.25	5383.833	5391.625	55.56
06-01-2012	4800	4825	4750	4775	5786000	4807.5	5171.5	5380	5391	53.55
09-01-2012	4775	4800	4725	4800	7546500	4795.5	5154.5	5376	5390.75	55.29
10-01-2012	4850	4975	4800	4950	27342000	4789.5	5139.5	5372.667	5390.75	64.00
11-01-2012	4950	4975	4875	4900	10939000	4787.5	5124	5368.667	5390.25	59.82
12-01-2012	4900	4900	4775	4775	10723000	4778	5107.75	5364.5	5388.625	50.87
13-01-2012	4800	4850	4750	4800	10548000	4773	5091.25	5360.167	5386.875	52.40
16-01-2012	4775	4775	4725	4750	5879000	4765	5077.75	5356.5	5384.625	49.10
17-01-2012	4725	4775	4725	4775	12471500	4759.5	5061	5353.667	5382.25	50.77
18-01-2012	4775	4850	4750	4850	10038000	4755.5	5042	5351.333	5380.5	55.49
19-01-2012	4875	4925	4800	4850	16490000	4752.5	5026	5349	5378	55.49
20-01-2012	4900	4900	4750	4775	10708000	4750.5	5011.75	5345.5	5374.875	49.94
24-01-2012	4825	4875	4800	4850	8323500	4750	4999.25	5342.167	5372.375	54.81
25-01-2012	4850	4875	4825	4875	4649500	4749	4988.5	5339.333	5370.25	56.33
26-01-2012	4875	4900	4850	4875	5486500	4748	4977.75	5337.167	5368.375	56.33
27-01-2012	4900	4900	4825	4875	3924000	4746.5	4966.5	5334	5366	56.33
30-01-2012	4900	4900	4775	4800	6392000	4744.5	4955	5328.667	5363	50.01
31-01-2012	4800	4850	4775	4800	11170500	4745	4944	5323.333	5360.25	50.01
01-02-2012	4850	4900	4825	4850	7099000	4746.5	4935.5	5318.333	5357.75	54.00
02-02-2012	4900	4950	4850	4925	21727000	4749	4927.75	5313.833	5355.375	59.26
03-02-2012	4925	4950	4875	4925	9600000	4753	4921.5	5310	5353	59.26
06-02-2012	4950	4975	4825	4850	12834000	4756	4915.5	5305	5350.75	52.32
07-02-2012	4875	4875	4825	4850	6782500	4759.5	4907.5	5299	5348.25	52.32
08-02-2012	4875	5100	4850	5100	33339000	4768	4904.5	5293	5346.75	67.17
09-02-2012	5100	5150	5000	5150	22922500	4777.5	4903.5	5287.333	5345.25	69.23
10-02-2012	5100	5150	4950	4975	17499000	4783	4903.25	5281.833	5342.125	55.97
13-02-2012	5050	5050	4950	5000	8554000	4785.5	4909.75	5277.167	5339.125	57.23
14-02-2012	5000	5000	4975	5000	6986000	4788.5	4913.75	5271.833	5336.125	57.23
15-02-2012	5000	5000	4950	5000	9435500	4791.5	4918.75	5266.167	5332.875	57.23
16-02-2012	4950	4975	4850	4900	8269000	4794	4920.75	5259.5	5329.375	50.07
17-02-2012	4975	4975	4825	4850	16469000	4794.5	4922	5252.833	5325.625	46.91
20-02-2012	4850	4875	4825	4850	7731500	4795	4922	5246.5	5322.125	46.91
21-02-2012	4875	4925	4850	4900	13420000	4798	4920.5	5239.5	5318.625	50.53
22-02-2012	4900	4925	4875	4900	10946000	4802	4920.75	5232.5	5315.625	50.53
23-02-2012	4900	4900	4850	4875	7068500	4807	4923.25	5225	5312.25	48.61
24-02-2012	4900	4900	4800	4850	10631000	4812.5	4925.25	5218	5308.5	46.70
27-02-2012	4850	4875	4800	4850	6351000	4818.5	4924.5	5210.667	5304.25	46.70
28-02-2012	4900	4925	4850	4875	7546000	4824.5	4924	5203.833	5300.625	49.02
29-02-2012	4925	5100	4900	5100	29306000	4835	4925.5	5197.833	5298.125	64.18
01-03-2012	5050	5100	5000	5050	6285500	4845.5	4924.5	5191.167	5295.125	59.92
02-03-2012	5100	5200	5050	5150	17561500	4855.5	4923	5184.5	5293.125	64.93
05-03-2012	5150	5150	5000	5050	5095000	4863	4918	5177.5	5290.125	57.22
06-03-2012	5000	5000	4900	4950	8517000	4867.5	4912	5168.5	5286.875	50.73
07-03-2012	4925	5000	4875	5000	7382500	4873.5	4906.5	5159.5	5283.375	53.57
08-03-2012	5050	5100	5000	5100	5181000	4882.5	4904.5	5150.833	5280.375	58.69
09-03-2012	5100	5150	5050	5050	5063000	4891.5	4899.5	5142.5	5277.375	55.40
12-03-2012	5100	5100	5000	5100	5314000	4901.5	4896	5133.5	5275.875	57.94
13-03-2012	5100	5100	4975	5050	13103500	4910	4892	5123.833	5274.625	54.59
14-03-2012	5100	5100	4975	5000	20460500	4915.5	4886	5114.5	5272.875	51.39
15-03-2012	5000	5050	4950	4975	8785500	4918.5	4879.75	5106.333	5270.5	49.82
16-03-2012	4975	5000	4925	4925	8118000	4921	4873	5098.5	5268.125	46.74
19-03-2012	4950	4975	4875	4900	7325500	4923.5	4865.5	5088.833	5265.875	45.24
20-03-2012	4925	4925	4825	4875	10785500	4925	4860.25	5078	5263.25	43.72
21-03-2012	4875	4900	4825	4875	17321500	4923.5	4856.5	5067.5	5260.375	43.72
22-03-2012	4875	4875	4825	4825	11529500	4922	4854.75	5056.667	5257	40.57
26-03-2012	4850	4900	4800	4825	8845000	4923	4850.5	5046.167	5254.125	40.57
27-03-2012	4825	4875	4825	4850	14545000	4924	4848.5	5035.5	5251.125	42.96
28-03-2012	4850	4850	4825	4825	13289000	4925.5	4845.25	5027	5248.75	41.18
29-03-2012	4800	4850	4750	4800	27757000	4926	4842.75	5016	5246.75	39.42
30-03-2012	4800	4850	4775	4850	23284000	4926	4840.75	5003.333	5245	44.52
02-04-2012	4850	4900	4825	4850	23992000	4926	4839.25	4992.667	5243.25	44.52
03-04-2012	4825	4850	4800	4825	43997500	4927	4838.75	4983.5	5240.875	42.45
04-04-2012	4825	4825	4750	4775	29790000	4925.5	4837.75	4974.667	5238	38.58
05-04-2012	4750	4800	4725	4750	32005000	4923	4836	4966.667	5235.25	36.77
09-04-2012	4725	4775	4725	4750	6995500	4920.5	4834.25	4958.667	5233	36.77
10-04-2012	4725	4800	4725	4775	8048000	4918.5	4832.5	4950.5	5230.125	40.03
11-04-2012	4750	4800	4725	4775	13775000	4918	4831.25	4942.667	5226	40.03
12-04-2012	4775	4800	4675	4725	17327500	4916.5	4830.75	4934.833	5221.625	35.76
13-04-2012	4750	4775	4725	4750	8318000	4914.5	4830.5	4928.5	5217.375	39.25
16-04-2012	4725	4725	4650	4675	25978000	4909.5	4829.25	4921.667	5212.75	33.39
17-04-2012	4675	4700	4625	4650	17404000	4904	4828.5	4915.667	5208.5	31.69
18-04-2012	4675	4675	4625	4650	16392000	4900	4828	4910.333	5203.75	31.69
19-04-2012	4625	4625	4575	4625	10074500	4895.5	4827.5	4903.5	5198.125	29.92
20-04-2012	4625	4700	4600	4700	12900500	4887.5	4827.75	4898.833	5191.625	40.61
23-04-2012	4700	4725	4650	4675	14537000	4878	4827.75	4895	5185	38.50
24-04-2012	4675	4725	4675	4725	5045000	4873	4828	4893.167	5179.625	44.69
25-04-2012	4700	4775	4700	4775	9387000	4868.5	4827	4896	5175	50.09
26-04-2012	4775	4800	4750	4775	6812000	4864	4826.25	4897.167	5169.875	50.09
27-04-2012	4775	4775	4675	4700	9971500	4858	4824.75	4898.5	5164.125	42.82
30-04-2012	4725	4850	4725	4850	24712500	4857	4825.5	4899.5	5158.875	56.45
01-05-2012	4850	4850	4800	4850	5806000	4857	4825.75	4900.333	5153.875	56.45
02-05-2012	4850	4875	4775	4825	17469000	4856.5	4825.75	4900.167	5149	53.96
03-05-2012	4800	4825	4775	4800	11862500	4854.5	4826.25	4898.5	5143.25	51.52
04-05-2012	4800	4825	4775	4800	5611500	4852.5	4827.25	4898	5137.5	51.52
07-05-2012	4775	4775	4725	4775	8598500	4850.5	4828.75	4899	5131.375	48.95
08-05-2012	4800	4900	4800	4900	23115000	4851.5	4832	4900.667	5126.375	59.76
09-05-2012	4850	4875	4800	4825	11294000	4851	4834.75	4900	5120.75	52.57
10-05-2012	4825	4900	4825	4875	11489000	4851	4837.75	4899.667	5115.625	56.34
11-05-2012	4875	4900	4825	4900	11651000	4847	4841	4899.333	5110.125	58.13
14-05-2012	4900	4900	4850	4875	9531000	4843.5	4844.5	4897.5	5104.25	55.67
15-05-2012	4850	4900	4800	4875	9864500	4838	4846.75	4894.667	5097.875	55.67
16-05-2012	4850	4875	4750	4825	9338000	4833.5	4848.25	4889.833	5091.5	50.69
21-05-2012	4825	4850	4675	4725	13853000	4829	4848.25	4884.333	5083.625	42.50
22-05-2012	4775	4775	4700	4725	14811000	4823.5	4848.5	4878.833	5075.5	42.50
23-05-2012	4675	4800	4650	4775	10939500	4817	4849.75	4875.333	5067.375	47.43
24-05-2012	4800	4825	4750	4775	8612000	4811.5	4851.5	4870.167	5059.75	47.43
25-05-2012	4750	4800	4725	4725	9562000	4804	4852.75	4865.333	5051.125	43.14
28-05-2012	4700	4800	4675	4775	5000000	4798.5	4854.25	4860.833	5042.5	48.18
29-05-2012	4775	4825	4750	4800	6795000	4794.5	4855	4855.5	5034.5	50.54
30-05-2012	4800	4825	4750	4825	11648500	4791.5	4855	4850.333	5027.625	52.86
31-05-2012	4700	4750	4625	4725	21710500	4787.5	4854.25	4844.5	5020.75	43.99
01-06-2012	4700	4725	4625	4675	6770500	4783	4853.25	4838	5012.375	40.35
04-06-2012	4650	4650	4400	4400	7505000	4773.5	4849.25	4831.333	5001.875	27.07
05-06-2012	4500	4525	4450	4500	8578500	4766	4844.75	4826.333	4992.125	35.39
06-06-2012	4500	4625	4500	4600	6529000	4761.5	4841.75	4823.667	4982.875	42.47
07-06-2012	4650	4700	4625	4700	11681000	4759	4841	4820	4974.375	48.54
08-06-2012	4650	4725	4625	4700	5106500	4756	4840	4817.667	4965.625	48.54
11-06-2012	4650	4850	4650	4825	6137500	4756	4840.75	4815.5	4959.25	55.36
12-06-2012	4800	4825	4750	4800	5801000	4756	4841	4813.833	4951	53.83
13-06-2012	4850	4875	4800	4850	6881000	4756	4841	4812.5	4941.5	56.43
14-06-2012	4850	4850	4725	4750	3104000	4754	4840	4810.833	4933	50.32
15-06-2012	4750	4825	4700	4775	8759000	4753	4840	4810.167	4925.875	51.72
18-06-2012	4825	4850	4775	4775	10602500	4753	4839.25	4809.5	4919.25	51.72
19-06-2012	4750	4775	4725	4750	5771000	4753	4838	4808.333	4913.25	50.08
20-06-2012	4750	4850	4750	4850	9761000	4755	4837.75	4807.833	4907.75	56.10
21-06-2012	4800	4825	4775	4825	5860000	4756	4837.25	4807	4901.875	54.33
22-06-2012	4775	4825	4750	4825	3973000	4757	4837.5	4806.5	4896.25	54.33
25-06-2012	4800	4800	4775	4775	1094000	4758	4837.25	4806.5	4890.625	50.64
26-06-2012	4825	4825	4775	4825	3604000	4759.5	4837	4806.833	4886.25	54.01
27-06-2012	4800	4850	4800	4825	6120000	4762.5	4836	4807	4881.875	54.01
28-06-2012	4825	4850	4750	4800	5720500	4765.5	4834.75	4807.5	4878.125	51.95
29-06-2012	4825	4875	4800	4850	9309500	4769.5	4834.75	4808.5	4875.125	55.59
02-07-2012	4850	4875	4825	4850	2921000	4774	4834.75	4809.667	4871.125	55.59
03-07-2012	4900	4925	4875	4925	7980000	4778.5	4833	4811.333	4868.75	60.76
04-07-2012	4950	5100	4925	5000	46492500	4785	4831.5	4813.5	4867.5	65.14
05-07-2012	5050	5250	5000	5200	30796500	4794.5	4833.75	4816.833	4868.5	73.59
06-07-2012	5250	5300	5200	5250	17049500	4804	4836.25	4819.333	4873	75.21
09-07-2012	5250	5250	5100	5200	10638000	4812.5	4838.25	4821.667	4876	70.55
10-07-2012	5250	5450	5250	5400	35486500	4826.5	4842.25	4825.333	4880.5	76.75
11-07-2012	5400	5650	5400	5600	44245000	4841.5	4849.25	4830.833	4885	81.05
12-07-2012	5600	5600	5500	5500	19148500	4854.5	4855.75	4835.333	4888.875	73.71
13-07-2012	5550	5550	5450	5550	9910000	4869	4862.75	4840.167	4892.375	74.93
16-07-2012	5550	5600	5400	5500	12435000	4883	4868.75	4845.167	4894.625	71.36
17-07-2012	5500	5550	5350	5400	18554500	4895	4873.75	4849.833	4897.25	64.72
18-07-2012	5300	5350	5250	5300	13078000	4905.5	4878	4854.333	4900.625	58.82
19-07-2012	5350	5400	5200	5400	14817500	4915.5	4883.5	4859.833	4904.375	62.50
20-07-2012	5350	5400	5300	5400	7926500	4927	4889	4865.5	4906.75	62.50
23-07-2012	5350	5350	5250	5350	13351500	4936.5	4893.75	4870.667	4908.875	59.42
24-07-2012	5300	5400	5300	5400	13220500	4946.5	4896.75	4876.167	4911.125	61.47
25-07-2012	5400	5450	5350	5400	20948000	4957	4900.25	4882	4912.375	61.47
26-07-2012	5350	5400	5350	5400	3297000	4967.5	4902.75	4887	4912.875	61.47
27-07-2012	5400	5450	5350	5350	14581000	4978	4905.75	4891.5	4911.875	57.83
30-07-2012	5400	5450	5350	5400	9017000	4991.5	4910.25	4896	4911.125	60.36
31-07-2012	5400	5450	5350	5400	14030000	5005	4914.25	4900.667	4910.375	60.36
01-08-2012	5400	5450	5350	5400	14350500	5017.5	4917.25	4905.667	4910.875	60.36
02-08-2012	5400	5450	5350	5350	5835000	5029	4920.25	4910.667	4909.875	56.15
03-08-2012	5350	5450	5300	5400	6059500	5042.5	4923.25	4916	4909.625	59.21
06-08-2012	5500	5500	5400	5450	5235000	5056	4927.25	4921.5	4909.625	62.06
07-08-2012	5450	5450	5350	5450	8641500	5069	4931.75	4926.333	4908.875	62.06
08-08-2012	5400	5450	5300	5350	9414500	5079.5	4935.5	4929.833	4907.625	53.41
09-08-2012	5350	5400	5300	5350	6697500	5092	4939.75	4933.5	4906.375	53.41
10-08-2012	5350	5400	5300	5350	10039500	5105.5	4944.25	4937.333	4904.875	53.41
13-08-2012	5350	5350	5200	5250	8293000	5122.5	4948	4940.333	4904.125	45.48
14-08-2012	5300	5300	5150	5200	7092000	5136.5	4951.25	4942	4903.875	42.12
15-08-2012	5200	5250	5150	5200	12092500	5148.5	4955	4944	4904.875	42.12
16-08-2012	5200	5200	5100	5150	9643000	5157.5	4958.25	4946.5	4904.375	38.79
23-08-2012	5300	5350	5250	5300	24321000	5169.5	4962.75	4949.833	4905.625	51.24
24-08-2012	5300	5400	5250	5350	6133000	5180	4968	4953.833	4906.625	54.56
27-08-2012	5350	5450	5300	5350	3058500	5191	4973.5	4957.667	4908.125	54.56
28-08-2012	5350	5450	5300	5400	14562000	5202	4979	4961.333	4909.875	57.88
29-08-2012	5400	5500	5350	5450	28933500	5216	4985	4965.333	4912.125	60.95
30-08-2012	5350	5450	5300	5400	10378000	5228.5	4990.75	4969.5	4914.75	56.51
31-08-2012	5400	5450	5350	5400	13936000	5241	4997	4973.167	4917.375	56.51
03-09-2012	5400	5400	5350	5400	5604500	5254	5003.5	4976.667	4919.75	56.51
04-09-2012	5400	5400	5350	5400	2804000	5265	5010	4980.167	4922.125	56.51
05-09-2012	5400	5450	5350	5400	11502500	5276.5	5016.25	4983.667	4924.375	56.51
06-09-2012	5400	5400	5350	5400	3479500	5288	5022.5	4987.667	4926.875	56.51
07-09-2012	5400	5450	5350	5400	4243000	5300.5	5029.25	4991.667	4930	56.51
10-09-2012	5400	5450	5350	5400	6682500	5312	5035.75	4995.333	4933.125	56.51
11-09-2012	5400	5450	5350	5400	7202000	5323.5	5043	4998.5	4936.125	56.51
12-09-2012	5400	5450	5350	5400	12107500	5335.5	5050.5	5001.667	4939.5	56.51
13-09-2012	5350	5550	5350	5450	29761000	5347.5	5058.5	5005.667	4943.25	62.28
14-09-2012	5500	5550	5450	5500	18054000	5360.5	5067.25	5010	4947.375	67.00
17-09-2012	5500	5500	5400	5500	10758500	5372	5075.25	5012.667	4951.5	67.00
18-09-2012	5500	5500	5400	5450	5117000	5381	5083	5014.667	4955.375	58.51
19-09-2012	5400	5550	5350	5500	10954500	5387	5090.75	5018.167	4959.375	63.49
20-09-2012	5450	5500	5400	5500	8944000	5392	5098	5021.5	4962.5	63.49
21-09-2012	5500	5550	5400	5500	11362000	5398	5105.25	5024.833	4965.75	63.49
24-09-2012	5450	5500	5350	5400	7826500	5398	5112.25	5027.5	4968.5	48.85
25-09-2012	5400	5500	5350	5500	11087500	5396	5118.75	5031.5	4972.125	59.03
26-09-2012	5500	5500	5300	5400	12544000	5394	5124.25	5035.167	4975	48.61
27-09-2012	5350	5500	5350	5500	5821500	5393	5131	5039.5	4978.375	56.82
28-09-2012	5550	5650	5500	5650	26427500	5396	5139.5	5044.5	4982.875	65.67
01-10-2012	5600	5650	5550	5600	16000500	5400	5147.5	5049.167	4987.375	61.17
02-10-2012	5650	5700	5600	5650	12857500	5407	5156.25	5054.333	4992.5	63.84
03-10-2012	5650	5800	5650	5700	32876500	5413	5164.25	5060	4998.125	66.33
04-10-2012	5700	5800	5650	5750	24668500	5420	5173.5	5066	5004.125	68.66
05-10-2012	5700	5800	5700	5800	16383000	5429	5182.75	5072.167	5010.25	70.83
08-10-2012	5800	5800	5650	5700	20484500	5435	5190.75	5076.167	5015.875	61.63
09-10-2012	5750	5800	5700	5800	16274000	5443	5200	5081.167	5022.25	66.34
10-10-2012	5800	5800	5700	5800	6086500	5451	5209.25	5085.5	5028	66.34
11-10-2012	5700	5800	5700	5750	17042500	5459	5218.5	5090.167	5033.375	61.93
12-10-2012	5800	5800	5750	5750	3865000	5466	5228.75	5095.5	5038.5	61.93
15-10-2012	5800	5800	5700	5800	10470500	5474	5239.5	5100.833	5044	64.66
16-10-2012	5800	5950	5700	5950	24178000	5485	5251.25	5106.5	5050.5	71.29
17-10-2012	5950	5950	5800	5950	12834000	5497	5263	5112.5	5057.25	71.29
18-10-2012	5950	6150	5950	6150	21839000	5512	5277.25	5119.5	5065	77.75
19-10-2012	6150	6200	6000	6200	16782500	5527	5291.5	5127.167	5072.875	79.02
22-10-2012	6150	6150	6050	6150	4460000	5541	5305	5134.833	5080	74.44
23-10-2012	6100	6150	5950	6000	6330000	5554	5316.75	5141.667	5085.875	62.71
24-10-2012	6000	6050	5950	6000	10274000	5567	5329.5	5148.833	5091.875	62.71
25-10-2012	5950	6050	5950	6000	7787500	5580	5342.75	5156.167	5098	62.71
29-10-2012	5950	6000	5850	5950	6927500	5594	5358.25	5163.333	5103.75	58.84
30-10-2012	5900	5900	5700	5800	16232500	5606	5371.25	5169.5	5108	49.08
31-10-2012	5750	5800	5650	5700	8502000	5616	5382.25	5175.333	5112	43.85
01-11-2012	5700	5700	5650	5700	7378500	5627	5392.25	5181.167	5116.625	43.85
02-11-2012	5750	5800	5700	5800	8021000	5637	5403.25	5187.5	5121.625	50.02
05-11-2012	5750	5850	5700	5850	7899500	5647	5413.5	5194.333	5127.125	52.82
06-11-2012	5850	5900	5750	5800	9936500	5656	5423.5	5201	5132.25	49.82
07-11-2012	5800	5850	5750	5800	7029500	5664	5433	5207.333	5137	49.82
08-11-2012	5700	5900	5700	5800	11195500	5671	5443.5	5213.667	5141.75	49.82
09-11-2012	5850	5900	5800	5900	5045500	5681	5454.75	5220.833	5147.375	56.05
12-11-2012	5850	5850	5700	5800	6773000	5689	5465	5227.667	5152.125	49.44
13-11-2012	5800	5850	5700	5800	5960000	5697	5475.5	5234.667	5156.75	49.44
14-11-2012	5800	5800	5650	5700	11666500	5703	5484	5241	5160.875	43.49
19-11-2012	5650	5750	5550	5600	17180500	5707	5491.75	5246.5	5164.5	38.50
20-11-2012	5600	5700	5550	5550	8725000	5710	5499	5251.667	5168.25	36.26
21-11-2012	5550	5600	5500	5550	10959000	5713	5506.75	5257.167	5172	36.26
22-11-2012	5550	5800	5500	5750	7552000	5720	5516	5263.833	5176.5	49.81
23-11-2012	5750	5850	5750	5850	2558500	5729	5526.25	5271.667	5181.125	54.96
26-11-2012	5850	5850	5750	5850	7299500	5738	5536.75	5279.667	5185.75	54.96
27-11-2012	5800	5850	5600	5650	10963500	5742	5544.75	5286.333	5189.75	44.39
28-11-2012	5650	5700	5600	5700	8196500	5746	5553.25	5293.5	5194	47.13
29-11-2012	5700	5800	5650	5800	6839000	5752	5562	5300.833	5197.5	52.20
30-11-2012	5750	5850	5750	5850	10219000	5760	5570.5	5308.667	5201	54.54
03-12-2012	5800	5900	5750	5900	5227000	5768	5577.5	5316.5	5205.625	56.83
04-12-2012	5900	6000	5800	6000	18200000	5778	5585	5324.667	5210.625	61.04
05-12-2012	6050	6100	5800	5900	8228500	5786	5592	5332.167	5215.125	55.24
06-12-2012	5950	6000	5850	5950	5447500	5797	5597.5	5340.5	5219.875	57.42
07-12-2012	5900	5950	5800	5900	8832500	5805	5600.5	5347.5	5224.875	54.55
10-12-2012	5950	6000	5850	6000	10034000	5817	5605.5	5355.167	5230.625	58.96
11-12-2012	5900	6100	5900	6100	11121000	5829	5611	5363.667	5236.875	62.84
12-12-2012	6000	6150	6000	6150	13094500	5839	5617.5	5372.667	5243.125	64.64
13-12-2012	6100	6200	6000	6200	9003500	5851	5625.5	5382	5249.625	66.39
14-12-2012	6100	6100	5950	6050	7103500	5859	5633	5390.5	5255.5	57.23
17-12-2012	6000	6000	5800	5850	10802500	5862	5637.5	5396.833	5260.5	47.76
18-12-2012	5850	5900	5600	5700	16485000	5861	5640.5	5402.667	5264.75	42.13
19-12-2012	5650	5700	5500	5550	28593000	5856	5642.5	5407.167	5268.125	37.38
20-12-2012	5550	5600	5450	5550	12253500	5853	5644	5411.5	5270.375	37.38
21-12-2012	5600	5750	5550	5600	18067500	5849	5646	5416.333	5273.125	40.00
26-12-2012	5550	5750	5550	5750	8903500	5848	5649.5	5422.167	5276.125	47.12
27-12-2012	5700	5850	5700	5850	11255000	5850	5654.5	5429	5280.125	51.28
28-12-2012	5850	5950	5800	5850	12856000	5852	5659	5436.5	5284.625	51.28
02-01-2013	5900	5900	5750	5800	8213000	5852	5663	5443.667	5288.625	49.05
03-01-2013	5800	5900	5800	5850	11989000	5850	5667.5	5450.833	5292.375	51.33
04-01-2013	5900	5950	5800	5950	9410000	5850	5673.5	5458.667	5296.875	55.62
07-01-2013	5900	5950	5850	5850	10864000	5844	5678	5466.167	5300.625	50.80
08-01-2013	5850	6050	5850	6000	22112500	5840	5683.5	5474.333	5305.375	56.84
09-01-2013	6050	6150	6000	6000	39449000	5837	5689	5482.333	5310.375	56.84
10-01-2013	6050	6050	5850	5900	8528000	5835	5694.5	5489.5	5315	51.91
11-01-2013	5950	6000	5900	5900	5664500	5833	5700	5497.333	5319.875	51.91
14-01-2013	5950	6050	5900	6050	17039000	5834	5707	5506.5	5325.625	58.21
15-01-2013	6050	6100	6000	6050	8195500	5836	5715	5517.5	5331.5	58.21
16-01-2013	6100	6150	6000	6150	21349000	5843	5724.5	5528.5	5337.875	62.06
17-01-2013	6100	6150	6000	6100	18982500	5851	5733.5	5538.5	5344.25	59.13
18-01-2013	6100	6100	5900	5950	20349500	5856	5741.5	5546.833	5349.875	51.31
21-01-2013	6000	6000	5900	6000	8740500	5860	5748.5	5555.5	5355.625	53.51
22-01-2013	6000	6000	5850	5950	10428500	5862	5754.5	5563	5361.25	51.02
23-01-2013	5850	6050	5850	6050	14942500	5867	5761.5	5571.333	5367.5	55.49
25-01-2013	5950	6100	5950	6000	25263000	5871	5767.5	5579	5373.25	52.89
28-01-2013	6000	6050	5950	6050	12555500	5876	5773.5	5587.667	5379.25	55.15
29-01-2013	6100	6150	6000	6100	18310000	5880	5780.5	5596.5	5385.625	57.35
30-01-2013	6100	6200	6050	6100	24002500	5886	5787.5	5605.333	5392.25	57.35
31-01-2013	6100	6100	5950	6050	18787500	5891	5794	5614	5398.75	54.26
01-02-2013	6100	6150	5950	5950	21714500	5896	5799.5	5621.333	5404.75	48.62
04-02-2013	6050	6050	5950	6050	13001000	5905	5806	5629.5	5411.125	53.79
05-02-2013	6050	6150	6050	6050	20459000	5915	5812.5	5637.667	5417.5	53.79
06-02-2013	6150	6400	6150	6350	37863500	5931	5822	5648.167	5425.625	65.78
07-02-2013	6400	6600	6350	6550	27475500	5947	5833.5	5659.667	5434.625	71.16
08-02-2013	6550	6600	6500	6600	16087500	5962	5845.5	5671.5	5444.25	72.33
11-02-2013	6600	6700	6550	6700	7072500	5979	5858.5	5684.167	5454.5	74.55
12-02-2013	6550	6750	6550	6700	7066000	6000	5871	5696.5	5464.75	74.55
13-02-2013	6800	6800	6450	6550	12751000	6017	5881.5	5707.833	5474.375	65.41
14-02-2013	6600	6650	6550	6600	7662500	6033	5892.5	5719	5483.875	66.87
15-02-2013	6600	6700	6500	6700	13833000	6050	5905	5730.333	5494	69.63
18-02-2013	6600	6700	6600	6600	7726500	6064	5916	5739.667	5503.375	63.90
19-02-2013	6650	6650	6450	6600	8235500	6076	5927	5748.667	5512.5	63.90
20-02-2013	6500	6650	6500	6650	11513000	6091	5938.5	5758.333	5521.875	65.54
21-02-2013	6550	6950	6550	6950	17185500	6111	5954	5768.667	5533.125	73.38
22-02-2013	6950	6950	6700	6800	8294000	6129	5967	5776.667	5542.875	65.37
25-02-2013	6750	6850	6700	6850	9148500	6146	5981.5	5785.667	5552.875	66.68
26-02-2013	6800	7000	6750	6900	8396500	6162	5995.5	5794.667	5563.25	67.98
27-02-2013	6950	7100	6900	7100	9900500	6181	6010	5805.333	5574.75	72.58
28-02-2013	7150	7300	7050	7300	12868000	6203	6027	5818	5587.25	76.26
01-03-2013	7300	7600	7300	7400	8649000	6230	6044.5	5832	5600.375	77.86
04-03-2013	7300	7400	7100	7300	16621500	6259	6060.5	5844.667	5612.375	72.59
05-03-2013	7300	7450	7200	7350	8192000	6292	6076.5	5857.667	5625	73.56
06-03-2013	7350	7900	7350	7850	15989500	6338	6097	5874.333	5639.875	80.82
07-03-2013	7500	7850	7500	7850	14966500	6384	6118.5	5890.667	5654.625	80.82
08-03-2013	7800	8000	7700	7700	9076000	6426	6137.5	5906	5668.75	73.77
11-03-2013	7800	7850	7650	7800	6448500	6467	6157.5	5922	5683.375	75.31
13-03-2013	7700	7850	7550	7750	15057000	6505	6177.5	5938	5698	73.00
14-03-2013	7550	7600	7400	7400	17649000	6536	6194	5951.333	5711.375	59.26
15-03-2013	7400	7550	7250	7250	18029000	6565	6208.5	5963.667	5724	54.53
18-03-2013	7300	7550	7250	7500	10603000	6598	6224	5977.667	5737.625	60.23
19-03-2013	7550	7550	7400	7400	14892500	6627	6238.5	5991.333	5750.75	57.14
20-03-2013	7400	7500	7300	7450	16897000	6659	6251.5	6005	5764.375	58.30
21-03-2013	7300	7450	7250	7350	14044000	6686	6263	6017.667	5777.25	55.11
22-03-2013	7350	7400	7200	7200	21529000	6710	6273.5	6029.333	5789.25	50.63
25-03-2013	7300	7400	7250	7350	13956000	6739	6287	6042.667	5801.875	54.60
26-03-2013	7350	7450	7200	7350	12292000	6768	6300.5	6056	5815	54.60
27-03-2013	7250	7550	7250	7550	15706000	6798	6316	6070.667	5829.375	59.62
28-03-2013	7550	7600	7450	7450	13673500	6826	6331	6085.333	5844.625	56.27
01-04-2013	7400	7550	7400	7450	4087000	6852	6347.5	6100.333	5859.375	56.27
02-04-2013	7450	7500	7400	7450	9709000	6879	6365	6115.333	5873.625	56.27
03-04-2013	7450	7550	7450	7550	10214500	6911	6383.5	6131.333	5887.875	59.14
04-04-2013	7550	7550	7400	7450	15463500	6940	6400	6145.667	5901.625	55.24
05-04-2013	7500	7500	7300	7300	18868500	6967	6414.5	6158.667	5914	49.92
08-04-2013	7300	7300	7200	7250	14877000	6991	6429	6171.333	5926.25	48.25
09-04-2013	7300	7500	7250	7500	10530000	7021	6446	6185.333	5939.5	56.14
10-04-2013	7450	7500	7350	7500	5835000	7050	6463	6199	5953.25	56.14
11-04-2013	7400	7500	7350	7500	5284000	7078	6479	6213	5966.875	56.14
12-04-2013	7400	7500	7350	7400	6107000	7104	6495	6226.333	5980	52.17
15-04-2013	7350	7500	7300	7400	8328500	7131	6511	6239.667	5993.25	52.17
16-04-2013	7300	7500	7300	7450	5208000	7161	6528.5	6253.333	6006.25	54.05
17-04-2013	7500	7550	7450	7500	7328000	7190	6547.5	6267.333	6019.625	55.93
18-04-2013	7550	7550	7450	7500	5452500	7219	6567	6281.333	6033	55.93
19-04-2013	7450	7500	7350	7400	7378000	7240	6585.5	6294.667	6046.125	51.10
22-04-2013	7450	7450	7350	7350	3518000	7256	6601.5	6307.667	6058.75	48.83
23-04-2013	7450	7500	7350	7500	8858000	7274	6618	6321.667	6072.125	55.25
24-04-2013	7550	7550	7450	7550	12782000	7291	6635	6336	6085.875	57.18
25-04-2013	7550	7600	7450	7550	10706000	7308	6654	6350	6099.375	57.18
26-04-2013	7550	7550	7350	7500	11141500	7327	6672	6363.333	6112.625	54.46
29-04-2013	7450	7450	7400	7450	6173000	7344	6688.5	6376.333	6125.25	51.80
30-04-2013	7350	7400	7250	7350	23241000	7357	6703.5	6389	6137	46.88
01-05-2013	7300	7400	7250	7400	7377000	7373	6718.5	6401.667	6148	49.46
02-05-2013	7400	7400	7300	7350	9517500	7388	6732	6414	6158.5	47.00
03-05-2013	7350	7350	7150	7250	12548500	7400	6745.5	6425.667	6168.75	42.44
06-05-2013	7250	7450	7250	7400	5868000	7409	6760	6439	6178.75	50.24
07-05-2013	7300	7400	7300	7300	7303500	7419	6774	6451	6187.25	45.79
08-05-2013	7400	7400	7300	7350	10360000	7429	6787.5	6464	6196.5	48.25
10-05-2013	7250	7300	7100	7200	16459000	7435	6798.5	6475.333	6204.75	42.07
13-05-2013	7250	7250	7050	7050	20167000	7434	6807.5	6484.667	6212.5	36.96
14-05-2013	7050	7250	7000	7250	12537500	7433	6818	6495.667	6221.75	46.32
15-05-2013	7250	7300	7200	7250	8118500	7430	6830	6506.333	6231.5	46.32
16-05-2013	7350	7500	7250	7400	22907000	7432	6845.5	6517.667	6241.5	52.45
17-05-2013	7450	7500	7400	7450	11804500	7434	6863	6529	6251.75	54.33
20-05-2013	7450	7800	7450	7800	49707500	7433	6885.5	6542.333	6264	64.79
21-05-2013	7800	7850	7600	7600	9608000	7428	6906	6555	6275	56.78
22-05-2013	7550	7650	7400	7650	15397500	7427	6926.5	6567.333	6286.25	58.18
23-05-2013	7550	7550	7400	7550	19406500	7422	6944.5	6579	6297	54.40
24-05-2013	7450	7550	7400	7500	8245500	7417	6961	6590.667	6307.75	52.57
27-05-2013	7400	7450	7300	7300	12797500	7415	6975.5	6601	6317.25	45.90
28-05-2013	7200	7500	7200	7450	13120000	7419	6992	6612	6327.5	50.93
29-05-2013	7450	7500	7350	7350	12682500	7416	7007	6621.333	6337.25	47.74
30-05-2013	7350	7400	7250	7350	12595000	7415	7021	6630.667	6347.25	47.74
31-05-2013	7400	7550	7300	7350	17569000	7413	7036	6638.667	6357	47.74
03-06-2013	7200	7400	7100	7350	10287500	7413	7049.5	6646.333	6366.5	47.74
04-06-2013	7300	7450	7250	7350	9414000	7416	7063	6654.333	6376	47.74
05-06-2013	7300	7350	7250	7250	5462500	7414	7076.5	6662.667	6385.5	43.77
07-06-2013	7200	7250	7050	7050	18064500	7408	7088	6669.667	6394	37.13
10-06-2013	7200	7200	6700	6700	15224500	7391	7094.5	6674.333	6400.75	28.87
11-06-2013	6600	6700	6200	6350	19625500	7369	7097.5	6677	6406.25	23.29
12-06-2013	6300	7150	6150	6900	11438000	7358	7105	6684.333	6414.75	42.20
13-06-2013	6800	7150	6500	6800	20042000	7345	7112	6691.667	6422.75	40.25
14-06-2013	7000	7050	6850	6900	16152500	7332	7121.5	6699.667	6431.5	43.08
17-06-2013	6900	6950	6700	6850	10230500	7320	7130	6706.667	6439.25	42.01
18-06-2013	6900	6950	6550	6650	20225500	7307	7137	6712	6445.75	37.95
19-06-2013	6750	6800	6500	6550	10154500	7293	7142	6717	6451.75	36.08
20-06-2013	6500	6550	6400	6450	13727000	7272	7146.5	6721.333	6457	34.25
21-06-2013	6400	6650	6250	6300	22157500	7248	7149	6724.667	6461.25	31.67
24-06-2013	6200	6550	6200	6350	4956500	7225	7151.5	6727.667	6466	33.47
25-06-2013	6500	6650	6200	6350	13588000	7204	7154	6731.333	6470.75	33.47
26-06-2013	6500	6900	6500	6900	14187500	7194	7162.5	6738.667	6478.25	50.22
27-06-2013	7050	7150	6850	7050	18381500	7186	7173.5	6747.667	6486.5	53.65
28-06-2013	7200	7400	7150	7350	21276500	7183	7186.5	6759.333	6496.25	59.63
01-07-2013	7350	7400	6850	6850	8128000	7170	7194.5	6768	6503.5	48.41
02-07-2013	7000	7100	6950	7000	11343500	7162	7201	6777.667	6511.5	51.37
03-07-2013	6950	7200	6900	7200	13511000	7159	7207.5	6787.333	6520.5	55.07
04-07-2013	7150	7200	7000	7050	6680000	7150	7212	6795.333	6528.75	51.88
05-07-2013	7100	7300	7050	7050	8034000	7140	7215.5	6803.333	6537	51.88
08-07-2013	7050	7050	6600	6600	10572000	7121	7214.5	6809.667	6542.75	43.19
09-07-2013	6700	6750	6450	6550	11625000	7102	7214.5	6815.333	6548	42.34
10-07-2013	6650	6850	6600	6850	4793000	7090	7217	6822.333	6554.75	48.84
11-07-2013	6850	7050	6850	7000	16695500	7083	7220	6830	6562.5	51.76
12-07-2013	7100	7200	6900	7050	9272000	7076	7224.5	6837.667	6570.25	52.73
15-07-2013	7100	7150	7000	7150	4454500	7072	7230	6845.333	6578.5	54.70
16-07-2013	7100	7200	7050	7100	5542500	7069	7234.5	6853.333	6586.5	53.50
17-07-2013	7200	7300	7100	7250	7999500	7066	7237.5	6862	6595.75	56.57
18-07-2013	7150	7200	7050	7200	8443500	7064	7241.5	6870.667	6604.25	55.26
19-07-2013	7200	7300	7100	7300	5363500	7063	7246	6879.333	6613.75	57.39
22-07-2013	7250	7250	7100	7100	2469500	7061	7248	6886	6621.75	52.06
23-07-2013	7100	7200	7050	7100	6292000	7062	7248	6892.333	6629	52.06
24-07-2013	7100	7150	6650	6700	16952500	7051	7242	6895.667	6634.5	42.84
25-07-2013	6650	6850	6650	6700	7755500	7040	7235	6900	6639.75	42.84
26-07-2013	6700	6800	6700	6700	5489500	7026	7229	6905.667	6644.75	42.84
29-07-2013	6700	6800	6650	6700	3862500	7011	7222.5	6912.333	6649.5	42.84
30-07-2013	6800	6850	6750	6850	4222500	6992	7212.5	6921	6654.75	47.53
31-07-2013	6850	6850	6500	6500	14783500	6970	7199	6927.333	6658.75	39.41
01-08-2013	6700	6800	6600	6750	5392500	6952	7189.5	6935	6663.5	46.45
02-08-2013	6850	6850	6700	6800	5087500	6937	7179.5	6942	6668.5	47.75
12-08-2013	6950	7050	6750	6750	10144000	6922	7169.5	6948	6673.5	46.53
13-08-2013	6750	6900	6750	6900	3463500	6914	7164.5	6955	6679.25	50.62
14-08-2013	6950	7000	6850	6950	3427500	6904	7161.5	6962.667	6685	51.94
15-08-2013	6850	6900	6800	6850	3972500	6894	7155	6969.333	6689.5	49.11
16-08-2013	6800	6800	6600	6700	6452500	6881	7148	6974.333	6693.25	45.14
19-08-2013	6850	6850	6300	6350	7268000	6861	7137	6977.667	6694.25	37.53
20-08-2013	6200	6400	5850	6150	15634000	6837	7125	6978.667	6694	34.00
21-08-2013	6100	6300	6000	6050	10764000	6811	7113.5	6979	6693.5	32.36
22-08-2013	6000	6600	5900	6200	15810500	6790	7102	6981	6694.5	37.25
23-08-2013	6200	6450	6150	6250	9644500	6774	7091	6983.333	6695.75	38.83
26-08-2013	6250	6600	5850	5900	18446500	6758	7074.5	6982.333	6695.25	32.62
27-08-2013	5900	5950	5700	5800	12386500	6747	7058	6980.667	6694.5	31.09
28-08-2013	5750	5750	5350	5750	20462500	6724	7041	6978	6694.25	30.32
29-08-2013	5800	6200	5600	6200	12721500	6712	7028.5	6978.667	6696.75	43.76
30-08-2013	6200	6500	6100	6500	11094000	6704	7018	6982.333	6700.75	50.60
02-09-2013	6450	6450	5750	5900	16353500	6685	7002.5	6981.667	6701.25	40.10
03-09-2013	5800	6000	5800	5900	10314500	6670	6988.5	6981.333	6701.5	40.10
04-09-2013	5950	5950	5800	5950	4609500	6658	6975.5	6980.667	6702.25	41.27
05-09-2013	6000	6100	5900	6000	7961500	6649	6960.5	6980.667	6703.25	42.49
06-09-2013	5850	6100	5850	5950	6613000	6642	6945	6980	6704	41.56
09-09-2013	6100	6400	6050	6350	10925500	6642	6933.5	6981.667	6706.25	50.82
10-09-2013	6400	6650	6400	6650	11932000	6648	6926	6985.333	6710.5	56.40
11-09-2013	6700	6800	6550	6650	9935500	6643	6918.5	6989.333	6714.75	56.40
12-09-2013	6600	6600	6450	6550	4210000	6633	6909.5	6993.333	6719	54.03
13-09-2013	6600	6650	6450	6500	6979500	6616	6899.5	6996.333	6723.5	52.83
16-09-2013	6600	6750	6600	6750	8585500	6614	6892	7001	6729.5	57.85
17-09-2013	6750	6900	6700	6850	12864000	6611	6886.5	7004.333	6736	59.70
18-09-2013	6850	6850	6650	6700	3902000	6601	6880	7005.333	6740.75	55.75
19-09-2013	7000	7200	6850	6850	14916500	6597	6873.5	7007	6745.75	58.70
20-09-2013	6750	6950	6750	6950	4129000	6595	6867.5	7008.667	6751.25	60.58
23-09-2013	6800	6950	6700	6950	5440000	6602	6861.5	7010.333	6757.75	60.58
24-09-2013	6950	7000	6600	6700	6886500	6605	6853.5	7011.333	6762.75	53.51
25-09-2013	6450	6750	6450	6750	5206000	6603	6846.5	7012.333	6767.5	54.65
26-09-2013	6700	7000	6650	6800	11789000	6599	6841	7013	6772.25	55.82
27-09-2013	6950	7100	6950	7050	12061500	6599	6837.5	7016	6778	61.19
30-09-2013	7100	7100	6950	7050	18861000	6597	6834.5	7019	6783.25	61.19
01-10-2013	7000	7000	6900	7000	4268000	6595	6832	7021.333	6788.75	59.51
02-10-2013	6900	7000	6900	6950	5964000	6589	6827.5	7021.333	6793.75	57.80
03-10-2013	6950	6950	6850	6900	1584500	6583	6823.5	7022	6798.75	56.07
04-10-2013	6900	6900	6700	6700	2520500	6571	6817	7021	6802.25	49.66
07-10-2013	6800	6900	6700	6750	6060000	6564	6812.5	7020	6805.5	51.16
08-10-2013	6700	6850	6650	6700	10837500	6556	6809	7017.333	6808.25	49.57
09-10-2013	6650	6800	6650	6700	7175000	6556	6803.5	7013.333	6810.75	49.57
10-10-2013	6800	6800	6600	6700	17313500	6556	6798	7008.667	6814	49.57
11-10-2013	6750	7000	6750	7000	15534000	6562	6794	7006.667	6819.75	59.12
16-10-2013	6900	7000	6850	6950	16115000	6567	6789	7004	6826	57.17
17-10-2013	7000	7100	6900	7100	18284000	6572	6782	6999	6833.75	61.28
18-10-2013	7150	7200	6950	7100	13971000	6584	6777	6994	6841.5	61.28
21-10-2013	7150	7250	7050	7250	13004000	6594	6773	6991	6849.75	65.16
22-10-2013	7150	7250	7050	7150	11154500	6601	6769	6986.667	6856.75	60.79
23-10-2013	7200	7400	7100	7400	34939000	6614	6768	6984.333	6864.5	66.79
24-10-2013	7250	7450	7250	7400	14122000	6624	6769	6984.333	6872.25	66.79
25-10-2013	7350	7450	7350	7400	5162000	6633	6768.5	6985.333	6880.25	66.79
28-10-2013	7300	7450	7250	7450	11350000	6645	6769.5	6985	6888.25	68.01
29-10-2013	7300	7400	7200	7300	16013500	6657	6769	6984.333	6895	60.78
30-10-2013	7250	7250	6850	6950	22185000	6669	6765	6981	6900.5	47.97
31-10-2013	6900	6900	6600	6650	23701500	6679	6758	6976.333	6903.75	40.16
01-11-2013	6600	6750	6500	6500	11625500	6688	6749.5	6971.667	6906.25	36.92
04-11-2013	6600	6600	6450	6550	6731000	6695	6742.5	6966.333	6909.5	38.69
06-11-2013	6500	6650	6500	6650	9873500	6703	6738.5	6961.667	6913.25	42.20
07-11-2013	6650	6800	6650	6750	13678500	6720	6739	6956.333	6916.75	45.55
08-11-2013	6750	6750	6600	6700	6494000	6738	6742.5	6951.333	6920	44.17
11-11-2013	6650	6700	6500	6500	9967000	6753	6738.5	6945	6921.75	39.07
12-11-2013	6550	6550	6250	6250	14720000	6754	6733	6937	6922.5	33.82
13-11-2013	6200	6450	6200	6450	18347000	6753	6728.5	6929.667	6925	40.69
14-11-2013	6500	6650	6500	6550	6994000	6766	6725.5	6923.667	6927.75	43.83
15-11-2013	6650	6650	6500	6600	5620000	6780	6725	6919	6931	45.38
18-11-2013	6550	6700	6550	6700	5620500	6795	6726.5	6915.333	6934.25	48.46
19-11-2013	6800	6800	6700	6750	10889000	6810	6729.5	6910.333	6938	49.98
20-11-2013	6850	6850	6650	6750	5968500	6826	6734	6905.333	6941.5	49.98
21-11-2013	6650	6700	6550	6650	10070500	6832	6737	6899.667	6944.25	46.78
22-11-2013	6650	6700	6550	6600	4024000	6831	6739.5	6894.333	6946.75	45.23
25-11-2013	6600	6600	6500	6500	2267500	6828	6735.5	6888.333	6949	42.20
26-11-2013	6500	6650	6400	6650	15957000	6830	6731.5	6883	6952.5	47.84
27-11-2013	6700	6700	6550	6700	6623000	6834	6725	6877.667	6955.75	49.60
28-11-2013	6750	6750	6600	6650	3336000	6832	6723	6872	6958.75	47.86
29-11-2013	6650	6650	6600	6650	2760500	6828	6719.5	6867	6960.25	47.86
02-12-2013	6700	6700	6550	6700	5287500	6828	6714.5	6862.667	6961	49.90
03-12-2013	6650	6750	6550	6650	6254500	6824	6710.5	6857	6961.25	47.88
04-12-2013	6650	6650	6550	6600	7497500	6817	6706	6850.667	6960.75	45.88
05-12-2013	6650	6650	6450	6500	7298000	6808	6705	6843.667	6959.75	42.10
06-12-2013	6400	6600	6250	6500	6708500	6804	6704.5	6837	6959.5	42.10
09-12-2013	6500	6800	6500	6700	9281000	6803	6703	6832	6960	51.40
10-12-2013	6700	6850	6650	6800	13453500	6803	6701	6828.333	6960.5	55.27
11-12-2013	6700	6800	6550	6700	9176000	6796	6697.5	6823.667	6961	50.90
12-12-2013	6500	6600	6500	6500	8460500	6785	6691	6818	6960.5	43.50
13-12-2013	6600	6650	6450	6600	7856500	6777	6686	6813.667	6960.25	47.60
16-12-2013	6500	6600	6400	6500	10101500	6768	6678.5	6807.667	6958	44.15
17-12-2013	6400	6650	6400	6600	10414000	6762	6672.5	6803	6957	48.20
18-12-2013	6500	6650	6500	6600	16416500	6760	6665.5	6798	6955.75	48.20
19-12-2013	6600	6700	6550	6550	12610500	6756	6660	6793.667	6954	46.26
20-12-2013	6650	6650	6450	6450	6246000	6751	6653.5	6789.667	6950.75	42.56
23-12-2013	6450	6500	6400	6450	3206500	6746	6651	6784.333	6946.5	42.56
24-12-2013	6500	6500	6450	6500	1000000	6742	6649	6779.333	6942	45.10
27-12-2013	6650	6650	6450	6450	5641000	6731	6646.5	6773	6937.75	43.05
30-12-2013	6550	6600	6450	6600	5978000	6724	6645.5	6767.333	6934	50.35
01-01-2014	6550	6600	6450	6600	5978000	6714	6643	6759.333	6927.75	50.35
02-01-2014	6650	6700	6600	6700	1940000	6706	6645	6753.333	6922	54.83
03-01-2014	6600	6750	6550	6700	6471000	6695	6644.5	6747	6917	54.83
06-01-2014	6600	6700	6600	6675	3571300	6685.5	6643.25	6741.167	6911.375	53.43
07-01-2014	6600	6700	6600	6625	5572200	6670	6642	6735.333	6905.75	50.65
08-01-2014	6600	6725	6550	6700	6745300	6656	6640	6731.333	6902.25	54.48
09-01-2014	6600	6650	6575	6575	6128600	6639.5	6636.25	6725.5	6898.875	47.82
10-01-2014	6550	6725	6550	6675	7651400	6624	6634.5	6721	6894.75	52.79
13-01-2014	6725	6775	6675	6725	11008500	6612.5	6634.75	6716.833	6891.375	55.09
15-01-2014	6725	6775	6650	6675	10759300	6607	6638	6712.333	6887.5	52.34
16-01-2014	6700	6825	6675	6725	8321400	6608.5	6643.75	6708.167	6884.375	54.77
17-01-2014	6675	6700	6625	6675	6225500	6612	6650	6703.667	6881.75	51.92
20-01-2014	6675	6750	6650	6750	2849500	6616	6655.5	6700.333	6878.75	55.65
21-01-2014	6750	6800	6750	6775	5653700	6618.5	6660.75	6698.5	6875.875	56.85
22-01-2014	6800	7175	6750	7175	33180900	6627	6673.5	6701.667	6874	70.58
23-01-2014	7200	7350	7175	7275	23596100	6638.5	6688.25	6707.833	6873.125	72.91
24-01-2014	7250	7300	7225	7275	11041400	6654	6703.5	6710.333	6872.25	72.91
27-01-2014	6850	7025	6850	6950	8042800	6668	6711	6711.333	6869.75	56.19
28-01-2014	6950	7075	6925	6950	8509500	6678	6715.5	6711.667	6866.75	56.19
29-01-2014	6925	7050	6925	6925	10223800	6685.5	6725.75	6712.167	6864.125	55.07
30-01-2014	6850	6975	6800	6975	6115700	6693	6736.5	6714.333	6862.5	56.92
03-02-2014	6975	6975	6850	6925	3630500	6697.5	6746.25	6716.833	6860.875	54.50
04-02-2014	6850	6925	6825	6825	6228600	6699	6754.5	6719.333	6857.5	49.91
05-02-2014	6825	6925	6825	6875	3761600	6701.5	6763.75	6723.167	6854.375	52.08
06-02-2014	6900	7050	6900	7025	8175500	6709	6770.5	6727.667	6852	57.97
07-02-2014	7075	7125	7050	7050	5762300	6718	6774.5	6732.333	6850.25	58.88
10-02-2014	7050	7100	6975	7050	6808200	6729	6778.5	6733.333	6848.5	58.88
11-02-2014	7000	7050	6900	6900	6698800	6734	6782	6732.333	6845.75	51.19
12-02-2014	6950	7025	6950	7000	7176500	6740	6787	6730	6843.25	55.37
13-02-2014	6950	7025	6950	6975	5190700	6746.5	6789.25	6730.833	6840.625	54.12
14-02-2014	7025	7025	6975	7000	2213900	6753.5	6790.75	6730.833	6838.625	55.21
17-02-2014	7025	7075	7000	7025	5322700	6760	6794	6729.667	6837	56.33
18-02-2014	7050	7050	6975	7000	1814000	6767	6795.5	6729.333	6834.5	54.86
19-02-2014	7000	7025	6950	7000	8366500	6775	6796	6729	6831.75	54.86
20-02-2014	6950	7000	6925	7000	8700400	6785	6796.5	6731.667	6829	54.86
21-02-2014	7050	7075	6975	7050	5059300	6796	6800	6735	6826.75	57.62
24-02-2014	7000	7075	6975	6975	4710200	6801.5	6802.25	6735.833	6824.375	52.43
25-02-2014	7000	7050	6925	6975	5566600	6805	6804	6735.667	6822.5	52.43
26-02-2014	7000	7000	6925	6950	9550300	6810	6803	6735	6820.25	50.67
27-02-2014	6925	7025	6900	7025	4008600	6820.5	6802.75	6734.167	6818.625	55.50
28-02-2014	7050	7175	7025	7175	34222800	6832	6804.5	6734.667	6818.25	63.26
03-03-2014	7100	7150	7075	7150	7955600	6845	6806.5	6734	6817	61.34
04-03-2014	7150	7175	7075	7125	9724800	6855.5	6808.75	6733.5	6816.125	59.40
05-03-2014	7100	7225	7100	7225	19835800	6868	6814	6733	6815.5	64.27
06-03-2014	7250	7400	7200	7400	20671000	6885	6820.5	6735	6816.5	70.86
07-03-2014	7325	7450	7325	7425	11366500	6904.5	6827.75	6737.167	6818.375	71.66
10-03-2014	7425	7425	7350	7400	6726900	6923.5	6834.75	6741.833	6819.125	69.59
11-03-2014	7300	7500	7275	7500	19553000	6943.5	6842.75	6747.167	6820.375	72.95
12-03-2014	7300	7600	7300	7550	11699000	6965.5	6848.25	6752.833	6821.125	74.47
13-03-2014	7575	7700	7525	7700	19130500	6987.5	6855.75	6759.5	6822.375	78.39
14-03-2014	7525	7750	7500	7750	10767900	7010.5	6862.25	6765.5	6822.125	79.52
17-03-2014	7700	7800	7550	7675	11899600	7030	6868	6773.333	6822.5	73.33
18-03-2014	7600	7675	7400	7500	9165600	7046	6870.5	6778.333	6821.75	61.34
19-03-2014	7500	7550	7400	7475	11627200	7062	6873.75	6782.833	6821.375	59.83
20-03-2014	7350	7425	7150	7225	16617900	7074	6872	6786	6820	47.32
21-03-2014	7225	7325	7200	7325	9641400	7086.5	6871.25	6788.833	6820.125	51.67
24-03-2014	7300	7300	7050	7050	10399800	7096	6867.75	6789.5	6818.125	41.51
25-03-2014	7025	7050	6900	7025	11650700	7103	6863.5	6790.667	6816.5	40.73
26-03-2014	7050	7175	7050	7075	13924900	7110	6861.25	6793.167	6815.125	43.05
27-03-2014	7050	7275	7050	7250	12347400	7121.5	6864.25	6799.167	6814.625	50.36
28-03-2014	7275	7325	7200	7300	13483800	7133	6870.75	6806.833	6814.375	52.25
01-04-2014	7350	7425	7325	7425	18165200	7148	6880	6816	6814.75	56.68
02-04-2014	7425	7475	7350	7400	13399700	7161	6888.5	6824	6815.5	55.57
03-04-2014	7450	7450	7250	7300	11014300	7171.5	6895	6831	6816.75	51.24
04-04-2014	7275	7300	7125	7150	13450000	7171	6899	6839.333	6819	45.52
07-04-2014	7100	7275	7100	7225	9005200	7170	6904.25	6848.833	6823.375	48.61
08-04-2014	7225	7275	7100	7175	11591600	7168	6911	6858.333	6824.75	46.71
10-04-2014	7150	7150	6925	7025	19043000	7169.5	6918.75	6863.833	6825.875	41.46
11-04-2014	6950	7200	6950	7200	6818900	7174.5	6926.25	6868.5	6827.375	48.70
14-04-2014	7200	7225	7150	7225	4566400	7180.5	6933	6877.333	6829.25	49.66
15-04-2014	7275	7300	7150	7150	5664200	7184	6938.5	6885.667	6831.75	46.83
16-04-2014	7150	7250	7025	7050	19566400	7186.5	6942	6893	6834.25	43.30
17-04-2014	7100	7200	7050	7200	6386300	7194	6946.5	6901	6838	49.46
21-04-2014	7250	7250	7150	7175	4496200	7200	6950.75	6909.167	6842.375	48.51
22-04-2014	7200	7225	7125	7225	5440700	7204	6956.5	6915	6846.75	50.55
23-04-2014	7225	7250	7150	7150	5534300	7206	6962	6918.333	6850.75	47.51
24-04-2014	7175	7200	7100	7200	7079600	7209	6969	6922	6852.25	49.68
25-04-2014	7125	7200	7125	7150	6367300	7214	6974	6926	6852.75	47.57
28-04-2014	7125	7200	7000	7000	16204400	7214	6977	6929.333	6851	41.81
29-04-2014	7000	7050	6900	7025	10008400	7215	6980.75	6931.167	6851.875	43.04
30-04-2014	7100	7175	7025	7050	15409100	7216	6984.75	6932.5	6852.125	44.32
02-05-2014	7100	7150	7025	7050	4726700	7216.5	6988.25	6934.833	6851.375	44.32
05-05-2014	7100	7125	7025	7025	4341800	7217	6992	6936	6851.25	43.20
06-05-2014	7050	7100	7025	7025	3317300	7217.5	6996.25	6936.5	6851.125	43.20
07-05-2014	7000	7100	7000	7025	10866500	7218	7001.5	6937	6853.25	43.20
08-05-2014	7050	7075	7025	7025	11869700	7217.5	7006.75	6939.167	6855.625	43.20
09-05-2014	7050	7050	7025	7050	4762800	7219	7010.25	6941.167	6856.625	45.07
12-05-2014	7050	7125	7050	7075	10655400	7221	7013	6943	6857	46.95
13-05-2014	7075	7125	7025	7050	11340800	7223	7016.5	6943	6857	45.28
14-05-2014	7125	7125	7050	7050	18141400	7223.5	7022	6943	6856.5	45.28
16-05-2014	7050	7100	7025	7100	18877900	7222	7027	6943.667	6856.5	49.45
19-05-2014	7100	7150	7000	7025	22556200	7219.5	7032.25	6944.167	6855.375	44.03
20-05-2014	7050	7050	6725	6775	26241900	7212.5	7034	6943.333	6853.25	31.60
21-05-2014	6775	6825	6725	6750	18794300	7203	7035.5	6943.667	6850.5	30.66
22-05-2014	6800	6875	6725	6775	21590400	7190.5	7037.75	6943.833	6848.875	32.80
23-05-2014	6775	6800	6700	6700	22583400	7176	7040.25	6943.833	6846.875	29.83
26-05-2014	6775	6775	6725	6775	6575700	7163.5	7043.5	6944.333	6847.25	36.06
28-05-2014	6775	6825	6725	6800	10813200	7149.5	7046.5	6945	6847.75	38.04
30-05-2014	6800	6850	6725	6825	16233500	7135	7050.25	6943.833	6848.375	40.03
02-06-2014	6800	6875	6750	6875	10109800	7118.5	7053	6943.333	6849.25	43.92
03-06-2014	6875	6950	6825	6950	9861700	7102.5	7056.5	6942.333	6849.75	49.24
04-06-2014	6950	6950	6875	6900	7472000	7087	7058.5	6941	6851.75	46.10
05-06-2014	6925	6925	6825	6850	8278100	7074	7060	6938.333	6852.25	43.14
06-06-2014	6850	6875	6800	6800	9328800	7060.5	7061.25	6936	6852.25	40.35
09-06-2014	6825	6850	6750	6800	6422900	7052	7063	6932	6852.5	40.35
10-06-2014	6800	6850	6750	6850	11451600	7042.5	7064.5	6928.333	6852.25	44.51
11-06-2014	6825	6900	6825	6900	7756100	7039.5	7067.75	6925	6852	48.39
12-06-2014	6900	6925	6850	6875	5955900	7036.5	7069.75	6921.167	6852.125	46.64
13-06-2014	6825	6900	6825	6875	5418800	7032.5	7071.25	6918.333	6853	46.64
16-06-2014	6875	6900	6800	6800	7481800	7023.5	7072.5	6917.333	6855.25	41.41
17-06-2014	6850	6850	6775	6825	4563200	7014	7073.5	6918.5	6858.625	43.68
18-06-2014	6800	6850	6750	6825	8430800	7002	7075	6920.667	6862.5	43.68
19-06-2014	6800	6825	6775	6825	9206100	6990.5	7075.75	6922.5	6865.625	43.68
20-06-2014	6775	6850	6775	6825	10185200	6981	7076.25	6923.667	6868.5	43.68
23-06-2014	6800	6825	6800	6825	1872800	6974.5	7072.75	6924.167	6873.125	43.68
24-06-2014	6800	6850	6800	6825	5846800	6966.5	7068.25	6925	6878.25	43.68
25-06-2014	6800	6825	6775	6775	6488600	6958.5	7063.25	6926.833	6883.375	38.97
26-06-2014	6775	6825	6750	6825	7647600	6954.5	7062	6930.667	6886.5	45.31
27-06-2014	6850	6850	6725	6800	6838800	6946.5	7060.5	6933	6888	42.91
30-06-2014	6750	6825	6700	6700	17129600	6936	7058.25	6934	6892	34.94
01-07-2014	6725	6775	6700	6750	4915700	6928	7056	6935	6896.25	40.86
02-07-2014	6725	6825	6725	6825	5126800	6923.5	7055	6935.833	6900.625	48.43
03-07-2014	6850	6850	6800	6825	4123800	6916	7055	6936.333	6904.75	48.43
04-07-2014	6800	6850	6800	6800	4543600	6908.5	7054.25	6936.667	6909	46.15
07-07-2014	6825	6925	6800	6900	11264000	6902	7053	6938.333	6911.75	55.25
08-07-2014	6950	6975	6875	6900	14840000	6897	7051.5	6940.333	6913	55.25
09-07-2014	6950	6975	6875	6900	14840000	6891	7050	6943	6914.25	55.25
10-07-2014	7100	7150	6900	7075	29977800	6889.5	7051.75	6945.833	6916.875	67.32
11-07-2014	7075	7150	7025	7100	20559500	6891.5	7052.75	6948.5	6919.875	68.62
14-07-2014	7100	7125	7025	7050	10301700	6892	7053.5	6951.167	6921.375	63.20
15-07-2014	7050	7075	7000	7050	8744300	6892	7054	6953.833	6922.375	63.20
16-07-2014	6975	7100	6950	7075	17407500	6892.5	7054.5	6956.333	6924.25	64.81
17-07-2014	7100	7100	6950	6975	10091100	6891.5	7054.25	6958.5	6924.875	54.52
18-07-2014	6950	7075	6900	7075	7895100	6892.5	7055	6961.667	6925.5	61.16
21-07-2014	7100	7100	7050	7050	6633100	6893	7055.5	6965.333	6926	58.85
22-07-2014	7100	7100	6925	7000	15215500	6892.5	7055	6968.667	6927.5	54.41
23-07-2014	7050	7100	6975	7050	7495200	6892.5	7055.75	6971	6929	57.83
24-07-2014	7100	7100	7050	7075	6567500	6892.5	7056.75	6972.833	6930.375	59.47
25-07-2014	7100	7100	7025	7075	7128700	6893	7058	6975.333	6930.5	59.47
04-08-2014	6950	7175	6950	7175	9912900	6895.5	7059.5	6979.833	6931.125	65.66
05-08-2014	7175	7200	7050	7075	7309800	6895	7058.5	6983	6931.5	56.39
06-08-2014	7000	7050	6975	7050	7144800	6895.5	7057.5	6986.667	6932	54.32
07-08-2014	7000	7050	6925	7000	8834700	6900	7056.25	6989.333	6932.5	50.35
08-08-2014	6950	7000	6950	6975	4590000	6904.5	7053.75	6991.833	6933.875	48.44
11-08-2014	7000	7075	7000	7075	5624100	6910.5	7050.5	6995.333	6935.5	55.68
12-08-2014	7075	7100	7025	7100	5157500	6918.5	7047.25	6999.667	6937.5	57.29
13-08-2014	7125	7125	7075	7125	6771600	6925.5	7044.5	7004.167	6939.625	58.90
14-08-2014	7150	7150	7075	7150	5091300	6932.5	7041	7008.5	6941.875	60.50
15-08-2014	7150	7150	7075	7100	2613100	6938	7036.5	7012.833	6942.375	55.81
18-08-2014	7125	7125	7075	7125	5302800	6943	7030.75	7016.333	6943.25	57.58
19-08-2014	7100	7125	7000	7000	6954800	6944	7023.25	7019	6942.75	47.36
20-08-2014	7050	7075	7000	7075	4337600	6947.5	7017.25	7021.5	6942.625	52.78
21-08-2014	7100	7125	6975	7125	7370800	6953	7013.5	7024.333	6942	56.03
22-08-2014	7100	7125	7025	7100	4190800	6959	7009.75	7027.167	6941.75	54.03
25-08-2014	7050	7100	7025	7075	3818600	6964.5	7008.25	7030.167	6940.125	52.02
26-08-2014	7025	7050	6950	7000	15680300	6967.5	7005	7032.167	6938.125	46.46
27-08-2014	7000	7025	6950	6950	16168100	6968.5	7004	7034.667	6935.875	43.15
28-08-2014	6975	7025	6950	6950	14768300	6970	7003.25	7036.5	6933.375	43.15
29-08-2014	7000	7050	6875	6875	10824700	6970	7001.25	7037.5	6931.25	38.39
01-09-2014	6950	7025	6925	7025	10715800	6974.5	6999	7039.833	6931.625	50.22
02-09-2014	7000	7050	7000	7025	5669400	6978.5	6996.25	7041.833	6933.5	50.22
03-09-2014	7075	7075	7025	7075	4708300	6983.5	6992.75	7044.5	6936.375	53.66
04-09-2014	7050	7100	7025	7025	6623100	6987.5	6989	7046.333	6938.75	49.94
05-09-2014	7025	7050	6975	6975	12305000	6990.5	6985.75	7047.667	6940.375	46.48
08-09-2014	7025	7075	7000	7000	9283600	6994	6984.25	7046.5	6941.625	48.41
09-09-2014	7000	7050	6950	7000	9626300	6997.5	6982	7044.667	6943.125	48.41
10-09-2014	6950	7025	6925	6950	10907600	7001	6979.75	7042.5	6945.375	44.67
11-09-2014	6975	7000	6925	6950	7303500	7003.5	6979	7042.5	6948.875	44.67
12-09-2014	6950	7050	6850	7050	11857200	7008.5	6977.5	7043.167	6951.875	53.07
15-09-2014	6975	7050	6975	7025	4874300	7015	6975.5	7043.833	6954.25	50.98
16-09-2014	7075	7075	6950	6975	7087400	7019.5	6973.75	7043.833	6956.125	47.01
17-09-2014	7025	7075	7000	7075	10596900	7024.5	6974	7044.833	6958	54.63
18-09-2014	7000	7100	7000	7100	5473600	7030	6973	7046.667	6959.75	56.32
19-09-2014	7125	7125	7025	7100	8997000	7036	6972.25	7048.167	6961.5	56.32
22-09-2014	7100	7125	7025	7125	6357700	7040.5	6971.25	7048.833	6963.875	58.13
23-09-2014	7075	7100	7025	7025	6589100	7043	6970	7048.667	6966	49.33
24-09-2014	7075	7100	7025	7050	6486700	7046	6968.5	7048.667	6968.75	51.31
25-09-2014	7075	7100	6925	6925	12797900	7043	6966.25	7048.833	6970.125	42.37
26-09-2014	6875	6950	6825	6950	10025500	7040	6965.75	7048.5	6971.375	44.46
29-09-2014	6975	7025	6875	6975	7348700	7038.5	6965.25	7048.5	6973	46.54
30-09-2014	6925	7000	6900	7000	6819500	7037.5	6964.75	7048.5	6974.75	48.61
01-10-2014	6925	7025	6925	6975	4457600	7035.5	6964	7048.167	6976.125	46.66
02-10-2014	6950	6950	6825	6825	16099200	7032.5	6962	7047	6977	37.06
03-10-2014	6875	6875	6725	6775	5430900	7026.5	6959.5	7045.5	6977.875	34.51
06-10-2014	6850	6850	6725	6775	3012000	7021	6957	7044	6979.25	34.51
07-10-2014	6775	6875	6725	6875	3173200	7018.5	6955.5	7042.833	6981.125	43.52
08-10-2014	6750	6800	6725	6725	6751700	7012	6952.25	7041.167	6981.25	35.61
09-10-2014	6775	6850	6750	6775	3673800	7006	6949.25	7039.833	6981.125	39.55
10-10-2014	6825	6850	6750	6850	4171600	7001.5	6947.25	7039.167	6981.875	45.00
13-10-2014	6800	6875	6800	6800	3806000	6994	6944.75	7037.667	6983.375	42.27
14-10-2014	6850	6975	6800	6950	9111500	6991.5	6943.25	7036.167	6985.125	51.74
15-10-2014	7000	7000	6925	7000	5957200	6990.5	6943	7035.167	6987.625	54.42
16-10-2014	6875	6975	6825	6825	5066800	6987	6943.5	7033.167	6988.75	44.99
17-10-2014	6825	6975	6825	6975	8270300	6987	6945.75	7031.5	6990.625	52.58
20-10-2014	6900	7000	6900	6900	4876000	6983.5	6947	7028.167	6992.375	48.94
21-10-2014	6850	6950	6800	6800	6457400	6977.5	6948	7024	6994.125	44.52
22-10-2014	6850	6875	6775	6775	4102800	6970.5	6948	7019.833	6995.75	43.47
23-10-2014	6750	6800	6725	6750	8743500	6962.5	6947.5	7014.833	6997	42.38
24-10-2014	6725	6725	6650	6650	7703200	6953.5	6945.75	7008.833	6998	38.27
27-10-2014	6700	6700	6425	6475	13649500	6940.5	6941.75	7000.667	6997.375	32.36
28-10-2014	6475	6500	6375	6400	8467100	6928.5	6936.25	6991.667	6996.375	30.21
29-10-2014	6425	6600	6425	6575	12153900	6918.5	6933	6984.333	6995.75	40.21
30-10-2014	6600	6600	6500	6600	7837800	6908	6930.5	6978.333	6995.25	41.50
31-10-2014	6650	6825	6625	6825	22243400	6902.5	6930.75	6974	6996	51.61
03-11-2014	6800	6850	6750	6850	15442200	6898	6931.25	6971.5	6997.125	52.59
04-11-2014	6850	6900	6725	6725	8101000	6892.5	6930	6967.5	6997.25	47.42
05-11-2014	6825	6825	6600	6625	8854700	6886	6927.25	6964.667	6997.5	43.71
06-11-2014	6650	6700	6500	6500	12281700	6877	6923.5	6961.167	6996.625	39.55
07-11-2014	6500	6550	6400	6450	14375700	6868.5	6919.25	6957	6995.25	37.99
10-11-2014	6475	6525	6425	6425	8368400	6856.5	6915.5	6951.5	6994	37.20
11-11-2014	6500	6600	6475	6525	6251100	6846.5	6912.5	6946.333	6993	42.36
12-11-2014	6575	6600	6525	6550	6283200	6836	6909.75	6940.5	6992.375	43.61
13-11-2014	6575	6600	6550	6575	5273300	6827	6907.25	6935	6991.5	44.89
14-11-2014	6575	6600	6550	6575	5529400	6819	6904.75	6930.167	6990.5	44.89
17-11-2014	6550	6675	6550	6675	9694700	6812.5	6903.25	6927	6988	50.16
18-11-2014	6650	6675	6625	6650	5542300	6805.5	6901.5	6923.167	6984.875	48.90
19-11-2014	6675	6725	6650	6650	6658200	6799.5	6900.25	6919.667	6981.75	48.90
20-11-2014	6650	6700	6600	6650	8666700	6793.5	6898.5	6917.167	6980.25	48.90
21-11-2014	6700	6750	6650	6750	5181200	6787.5	6898	6914.167	6979.25	54.59
24-11-2014	6750	6800	6750	6800	7063100	6783	6899	6911.333	6978.625	57.15
25-11-2014	6825	6825	6650	6775	14457800	6779	6899.25	6908.833	6977.625	55.47
26-11-2014	6650	6725	6650	6675	6720300	6771	6897.75	6906.333	6976.375	49.20
27-11-2014	6700	6775	6675	6725	5274000	6763.5	6896.75	6903.167	6975.875	52.11
28-11-2014	6725	6725	6650	6700	4670000	6755.5	6895.75	6900	6975	50.55
01-12-2014	6700	6700	6600	6625	5544200	6745.5	6893	6896	6973	46.10
02-12-2014	6675	6675	6575	6675	8912300	6738.5	6890.75	6892.833	6971.125	49.31
03-12-2014	6625	6650	6575	6600	7765700	6729.5	6887.75	6888.833	6968.875	44.98
04-12-2014	6600	6675	6575	6625	8875000	6723.5	6883.25	6885.333	6967.5	46.66
05-12-2014	6675	6675	6625	6675	3804000	6718	6879	6883.167	6965.875	49.95
08-12-2014	6700	6700	6600	6625	7125000	6711	6874.75	6880.5	6964.125	46.84
09-12-2014	6600	6675	6600	6650	10715700	6704	6870.75	6877.833	6962.375	48.56
10-12-2014	6600	6650	6600	6600	10854400	6696.5	6866	6874.833	6960.25	45.39
11-12-2014	6550	6600	6525	6525	9640900	6690.5	6861.5	6871.5	6957.875	41.06
12-12-2014	6525	6575	6525	6550	8766800	6686	6856.25	6868.333	6955.625	43.01
15-12-2014	6550	6600	6500	6575	7700000	6682	6851.5	6865.333	6953.5	44.97
16-12-2014	6525	6575	6450	6525	11374500	6675	6846.75	6862	6950.875	41.87
17-12-2014	6475	6525	6400	6400	13772500	6668.5	6840.25	6857.667	6948	35.30
18-12-2014	6325	6475	6325	6450	11514600	6662	6834	6853.5	6945.375	39.39
19-12-2014	6475	6550	6425	6550	19071400	6656	6828.75	6850.167	6943.375	46.66
22-12-2014	6500	6600	6500	6550	6277600	6651	6822.5	6846.833	6941	46.66
23-12-2014	6575	6625	6550	6625	12544100	6644.5	6818	6843.667	6938.25	51.70
24-12-2014	6600	6650	6575	6600	5119800	6636.5	6813.5	6840.833	6935.5	50.01
29-12-2014	6625	6650	6600	6625	7055900	6632.5	6809.75	6839.833	6933	51.71
30-12-2014	6650	6775	6600	6750	20693500	6628	6807.5	6839.833	6930.625	59.21
02-01-2015	6850	7450	6850	7450	56582900	6639	6811.25	6844.333	6930.875	78.93
05-01-2015	7400	7500	7225	7475	24205800	6652.5	6815	6849.5	6931.125	79.32
06-01-2015	7350	7475	7300	7375	12161500	6664.5	6817.5	6853.5	6931	73.53
07-01-2015	7300	7350	7275	7275	19626100	6675	6818.75	6856.667	6929.875	68.18
08-01-2015	7325	7350	7250	7250	9449500	6687	6820.25	6859.5	6928.375	66.87
09-01-2015	7300	7500	7200	7400	23167400	6705.5	6823	6863	6926.875	70.53
12-01-2015	7450	7450	7375	7425	15150700	6726	6827.25	6866.167	6925.25	71.10
13-01-2015	7450	7475	7400	7425	14252500	6743	6830.75	6869.667	6924	71.10
14-01-2015	7425	7450	7400	7425	13406400	6759.5	6833.75	6873.5	6923.625	71.10
15-01-2015	7425	7450	7350	7450	12615600	6772	6837.25	6877.833	6923.5	71.79
16-01-2015	7400	7425	7300	7300	10442400	6781	6839.5	6881.167	6923.875	62.25
19-01-2015	7300	7400	7300	7325	6440700	6793	6842.75	6884.333	6923.875	63.13
20-01-2015	7200	7375	7200	7375	7030700	6808	6847	6887.5	6925.5	64.89
21-01-2015	7425	7425	7325	7425	18415600	6826.5	6851.75	6891.167	6927.5	66.61
22-01-2015	7450	7700	7425	7625	38720000	6850	6859.25	6896.167	6930.25	72.42
23-01-2015	7675	7725	7600	7625	15195800	6874	6865.25	6901.667	6932.125	72.42
26-01-2015	7650	7650	7300	7475	14549600	6893	6869.75	6906	6933	62.90
27-01-2015	7525	7525	7425	7475	12968600	6911.5	6873.75	6910.333	6933.25	62.90
28-01-2015	7450	7525	7400	7400	13192200	6928	6877.5	6914.167	6933.25	58.44
29-01-2015	7425	7475	7375	7375	6848100	6944	6881.5	6917.833	6933.625	56.99
30-01-2015	7450	7550	7375	7550	7913500	6961.5	6887	6922.667	6935.625	63.77
02-02-2015	7450	7600	7425	7600	6625600	6980.5	6893	6927.833	6937.5	65.44
03-02-2015	7675	7675	7425	7450	7869600	6996.5	6898	6932.333	6938.875	56.94
04-02-2015	7525	7525	7350	7500	8486600	7013.5	6903.5	6936.833	6941.25	58.86
05-02-2015	7500	7500	7250	7300	14081600	7024.5	6906	6940.167	6941.75	49.38
06-02-2015	7350	7500	7350	7500	10956000	7038.5	6910.75	6945.5	6943.125	56.86
09-02-2015	7475	7500	7400	7475	5324400	7052.5	6915.75	6950.333	6944.75	55.75
10-02-2015	7475	7475	7350	7350	6743900	7066	6918.5	6953.833	6946.25	50.45
11-02-2015	7350	7400	7350	7350	4051200	7078.5	6921	6957.333	6947	50.45
12-02-2015	7325	7375	7300	7350	11244100	7091.5	6923.5	6961	6947.875	50.45
13-02-2015	7300	7400	7300	7400	12896900	7107	6926.25	6964.333	6948.75	52.70
16-02-2015	7425	7450	7300	7325	5506000	7120	6929.25	6967.167	6949.625	49.10
17-02-2015	7375	7425	7300	7400	4553100	7136	6932.75	6970.5	6950.625	52.59
18-02-2015	7400	7450	7375	7425	14954600	7152	6937.75	6972.833	6952	53.72
20-02-2015	7450	7450	7350	7350	4342000	7165.5	6941.75	6974.5	6953.75	49.86
23-02-2015	7400	7400	7325	7350	6440300	7180	6945.5	6976.5	6955.375	49.86
24-02-2015	7350	7450	7325	7350	17579400	7194	6949	6978.5	6956.875	49.86
25-02-2015	7400	7425	7350	7425	3839600	7210.5	6953.5	6980.833	6958.75	53.99
26-02-2015	7425	7425	7375	7425	5330700	7228.5	6959.5	6983.833	6960.75	53.99
27-02-2015	7450	7450	7375	7400	7207300	7245.5	6965.75	6986	6962.625	52.33
02-03-2015	7375	7450	7375	7425	10431000	7262.5	6972.25	6988.5	6964.625	53.86
03-03-2015	7450	7475	7400	7425	11373100	7280.5	6977.75	6991.333	6966.625	53.86
04-03-2015	7450	7500	7400	7450	17126500	7301.5	6985	6994	6968.625	55.52
05-03-2015	7425	7500	7425	7450	12926100	7321.5	6991.75	6996.5	6970.5	55.52
06-03-2015	7400	7525	7375	7475	14335400	7340	6998	6999.167	6972.625	57.30
09-03-2015	7425	7425	7325	7375	6210500	7356.5	7003.75	7000.5	6974.25	48.87
10-03-2015	7350	7500	7300	7475	25388300	7373.5	7009	7003.167	6976.125	55.86
11-03-2015	7400	7425	7350	7350	12473200	7388.5	7012.5	7005.167	6977.75	47.18
12-03-2015	7350	7400	7325	7325	9370400	7402.5	7017.5	7007.333	6980.5	45.65
13-03-2015	7325	7350	7300	7325	13872600	7414	7021	7009.667	6983.375	45.65
16-03-2015	7300	7400	7300	7350	8061700	7412	7025.5	7011.5	6986.25	47.62
17-03-2015	7375	7475	7325	7325	14171700	7409	7030.75	7013	6989.375	45.83
18-03-2015	7350	7400	7325	7400	8104700	7409.5	7037	7014.833	6992.5	51.69
19-03-2015	7450	7450	7375	7400	8300400	7412	7043.5	7016.5	6995.5	51.69
20-03-2015	7400	7475	7375	7425	14837100	7415.5	7051.25	7018.667	6998.5	53.63
23-03-2015	7425	7500	7400	7400	10381400	7415.5	7060.5	7020.5	7001.125	51.41
24-03-2015	7400	7475	7375	7475	6730400	7416.5	7071.25	7023.667	7003.75	57.14
25-03-2015	7475	7475	7400	7425	8150800	7416.5	7079.75	7026	7006.375	52.68
26-03-2015	7325	7425	7325	7375	9213200	7415.5	7087.5	7027.667	7009	48.59
27-03-2015	7350	7475	7350	7425	8827300	7415	7093.5	7029.833	7012.125	52.56
30-03-2015	7475	7525	7425	7475	11483700	7418.5	7099.75	7032.5	7015.5	56.19
31-03-2015	7550	7550	7450	7450	11465800	7421	7107	7035.5	7018.5	53.97
01-04-2015	7500	7500	7375	7375	9502800	7421	7114.5	7038.333	7020.875	47.84
02-04-2015	7375	7425	7350	7375	8931200	7420	7123.25	7041.167	7023.375	47.84
06-04-2015	7425	7425	7350	7375	2779100	7415	7132.5	7044.5	7025.875	47.84
07-04-2015	7350	7450	7350	7400	7176700	7410.5	7142.25	7047	7028.875	50.19
08-04-2015	7375	7400	7325	7350	14957400	7408	7150.5	7049.167	7031.5	45.74
09-04-2015	7350	7400	7325	7375	12073800	7406	7158.75	7051.167	7034.25	48.21
10-04-2015	7350	7400	7325	7375	13161700	7405.5	7166.75	7053.5	7037	48.21
13-04-2015	7350	7375	7325	7350	9311800	7405	7174.5	7056	7039.625	45.79
14-04-2015	7300	7375	7300	7350	8132000	7401	7181.25	7058.333	7042.25	45.79
15-04-2015	7350	7400	7300	7400	10996800	7397	7188.75	7061	7045.125	51.45
16-04-2015	7350	7450	7350	7450	7139900	7397	7196.75	7064.333	7048.5	56.35
17-04-2015	7450	7450	7350	7350	5124200	7394	7203.75	7067	7051.125	46.28
20-04-2015	7325	7450	7325	7450	11555300	7397	7210.75	7069.667	7054.375	54.95
21-04-2015	7425	7450	7400	7425	2872100	7395.5	7217	7072.333	7058	52.66
22-04-2015	7375	7425	7375	7400	5469200	7394	7223.25	7075.167	7061.25	50.40
23-04-2015	7400	7425	7375	7400	5052900	7395	7230.5	7077.333	7064.125	50.40
24-04-2015	7375	7425	7375	7375	11172000	7395.5	7237	7079.167	7066.875	48.01
27-04-2015	7375	7400	6875	7200	11687900	7392.5	7242	7079.833	7068.875	35.37
28-04-2015	7150	7175	7000	7125	6422400	7387	7247	7079.833	7070	31.54
29-04-2015	7100	7125	6625	6700	14754200	7374.5	7247.25	7077.667	7069	18.99
30-04-2015	6650	6925	6475	6750	22518100	7361.5	7248.75	7075.667	7068.25	22.88
04-05-2015	6750	6975	6750	6875	9072400	7350.5	7251.25	7075.333	7067.25	31.70
05-05-2015	6925	6950	6775	6875	5069800	7341	7253.25	7074.833	7066.125	31.70
06-05-2015	6750	6850	6750	6800	8577400	7330	7255	7073.667	7064.875	29.37
07-05-2015	6750	6800	6600	6750	12465400	7318	7256	7072	7063.375	27.89
08-05-2015	6650	6725	6625	6650	7563000	7302.5	7256.5	7069.833	7061.25	25.16
11-05-2015	6675	6725	6625	6650	6809500	7287	7257.75	7068.667	7059.625	25.16
12-05-2015	6700	6950	6650	6925	16475600	7277.5	7261.5	7069.667	7058.875	42.95
13-05-2015	7000	7300	6950	7200	13933800	7273	7267.75	7072.5	7059.625	54.57
15-05-2015	7200	7250	6975	7175	8798100	7268	7274.25	7074.5	7060.5	53.51
18-05-2015	7100	7150	7000	7050	15544900	7260	7280.75	7076.667	7060.5	48.41
19-05-2015	6875	7075	6850	7050	10893600	7252	7286.75	7078.5	7060.375	48.41
20-05-2015	7025	7075	6875	6925	22833200	7241	7290.5	7079	7059.625	43.59
21-05-2015	6925	6925	6800	6850	20235300	7230.5	7293.5	7079.333	7058	40.96
22-05-2015	6850	6900	6775	6875	13887200	7218.5	7296	7078.833	7057	42.21
25-05-2015	6875	6900	6825	6875	3977700	7209	7298.75	7078	7056.125	42.21
26-05-2015	6900	7075	6875	7025	11860400	7203	7302.75	7079.333	7056.25	49.65
27-05-2015	6950	7200	6950	7200	14364800	7200.5	7307.25	7080.833	7057.375	56.66
28-05-2015	7200	7350	7100	7300	13492800	7199.5	7305.75	7083.5	7058.5	60.08
29-05-2015	7200	7400	7150	7300	32762800	7199	7304	7086.833	7059.5	60.08
01-06-2015	7150	7250	7050	7100	8119300	7193	7301.25	7089	7059.375	50.78
03-06-2015	7100	7125	6875	6975	11914500	7184.5	7298.25	7090.5	7058.5	45.99
04-06-2015	7075	7100	6950	6975	3502200	7175.5	7295.5	7092.667	7057.875	45.99
05-06-2015	6875	7050	6850	7050	6729800	7168.5	7292	7096.5	7057.5	49.32
08-06-2015	7050	7050	6900	6975	3875700	7158.5	7287.5	7100.333	7057.375	46.25
09-06-2015	6875	6875	6550	6600	13565800	7142	7279.25	7100.5	7055	34.65
10-06-2015	6600	6825	6550	6775	12058100	7130	7272.75	7101.667	7053.25	41.97
11-06-2015	6950	6950	6650	6650	6569100	7114.5	7264.75	7100.5	7051	38.64
12-06-2015	6675	6700	6600	6600	5808900	7097	7257.75	7098.833	7048.625	37.36
15-06-2015	6550	6600	6475	6500	6013200	7078	7249.5	7097.333	7046.125	34.88
16-06-2015	6500	6675	6450	6575	6006600	7062	7241.5	7097	7044.25	38.20
17-06-2015	6600	6700	6575	6575	6182700	7046	7233	7097.5	7042.375	38.20
18-06-2015	6575	6850	6575	6850	6529800	7035.5	7225.25	7100.167	7042.25	49.20
19-06-2015	6850	6950	6775	6950	6318900	7026.5	7218.5	7103.667	7041.875	52.51
22-06-2015	6950	6950	6850	6900	2957300	7017.5	7212.75	7106.167	7041.25	50.73
23-06-2015	6900	6950	6825	6850	4743700	7007	7206.5	7108.167	7040.125	48.94
24-06-2015	6850	6900	6750	6900	5828000	6997.5	7201.5	7110.333	7039.5	50.81
25-06-2015	6850	6875	6750	6750	5467000	6985.5	7195.25	7111.5	7038.375	45.44
26-06-2015	6700	6775	6625	6625	5490900	6971	7186	7111.167	7036.5	41.51
29-06-2015	6550	6575	6425	6475	6773600	6952.5	7174.75	7110	7033.875	37.33
30-06-2015	6475	6625	6450	6575	9149600	6935	7166	7109.5	7032	41.55
01-07-2015	6525	6600	6500	6500	8956800	6918	7156	7108.5	7029.75	39.41
02-07-2015	6500	6575	6500	6500	10704800	6899	7148	7106.833	7027	39.41
03-07-2015	6500	6750	6500	6725	9987200	6885	7140.25	7106.333	7025.5	48.63
06-07-2015	6650	6700	6550	6550	4448700	6868	7131	7104.833	7023.375	43.13
07-07-2015	6650	6650	6525	6575	4154200	6851.5	7123.25	7104.167	7020.875	44.11
08-07-2015	6550	6600	6500	6550	3573800	6835	7115.25	7103	7018.125	43.31
09-07-2015	6550	6600	6500	6600	4258200	6823	7107.75	7102.333	7015.625	45.43
10-07-2015	6650	6650	6550	6550	5289400	6811.5	7099.25	7101.833	7012.75	43.67
13-07-2015	6600	6600	6500	6525	5223400	6808	7091.25	7100.833	7010.25	42.78
14-07-2015	6575	6575	6400	6400	10413900	6801	7081.25	7099.5	7007	38.53
15-07-2015	6400	6450	6225	6225	11225100	6788	7069.25	7096.833	7003.5	33.52
22-07-2015	6200	6225	6025	6125	15783000	6773	7057	7093.167	6999.375	31.03
23-07-2015	6125	6225	6125	6200	7452200	6761	7045.5	7090.333	6995.5	34.93
24-07-2015	6200	6200	6100	6150	7186400	6749	7033.5	7087	6991.25	33.57
27-07-2015	6075	6100	5975	6000	4689900	6736	7019.25	7083	6986.375	29.81
28-07-2015	6025	6075	5975	6025	8691900	6723.5	7005.25	7079.667	6982.375	31.19
29-07-2015	6050	6075	5775	5775	6766100	6700.5	6989	7074.5	6977.375	25.74
30-07-2015	5850	5975	5825	5900	5936300	6674.5	6973.75	7070	6973	32.13
31-07-2015	5950	6125	5925	6100	12846100	6653	6960.5	7067.167	6969.125	40.90
03-08-2015	6000	6125	5950	6000	6709000	6632	6946	7064.5	6965.5	38.24
04-08-2015	5950	6125	5950	6125	10822700	6613.5	6932.75	7062.333	6962.25	43.21
05-08-2015	6125	6300	6050	6300	10999800	6601	6921	7060.667	6959.5	49.35
06-08-2015	6300	6325	6000	6000	9489800	6584	6907.25	7057	6955.5	41.14
07-08-2015	6025	6050	5975	5975	8709700	6566	6892.25	7052.667	6950.625	40.53
10-08-2015	6000	6150	5925	6050	6992400	6549.5	6879.25	7049	6945.875	43.23
11-08-2015	6100	6150	5875	5875	18339400	6526.5	6864.75	7044	6941.125	38.80
12-08-2015	5800	5875	5600	5800	11202300	6498.5	6849.5	7037.667	6935.25	37.05
13-08-2015	5900	6175	5850	6175	7172300	6476	6837.75	7029.167	6931.625	49.36
14-08-2015	5975	6075	5925	5925	7453000	6448.5	6823.75	7018.833	6927.25	43.28
18-08-2015	5975	6000	5800	5825	4555300	6423	6808	7008.5	6922.5	41.10
19-08-2015	5800	5875	5750	5775	2976900	6399	6791.75	6998.5	6917.625	40.02
20-08-2015	5775	5775	5625	5700	3960300	6373.5	6774.5	6988.167	6912.875	38.38
21-08-2015	5600	5650	5400	5425	9867300	6341	6754.75	6975	6907.625	33.05
24-08-2015	5275	5275	4890	4955	14286700	6300.6	6729.55	6958.533	6900.4	26.31
25-08-2015	5000	5150	4670	4680	24805600	6262.2	6702.1	6940.233	6890.925	23.32
26-08-2015	4650	4800	4560	4680	25976700	6220.3	6675.15	6921.933	6881.325	23.32
27-08-2015	4800	5125	4800	5125	19392200	6189.8	6652.15	6906.433	6872.825	36.81
28-08-2015	5300	5325	5100	5225	11251100	6162.3	6629.65	6892.6	6864.7	39.39
31-08-2015	5200	5300	5100	5300	11118700	6138.3	6608.15	6879.1	6857.575	41.33
01-09-2015	5300	5300	5125	5200	4807200	6110.8	6586.4	6864.6	6850.45	39.52
02-09-2015	5125	5250	5075	5200	7089400	6083.3	6564.65	6849.767	6843.95	39.52
03-09-2015	5275	5350	5175	5325	8009900	6052.8	6544.15	6834.433	6838.325	43.13
04-09-2015	5400	5400	5250	5275	5186000	6019.3	6522.9	6818.767	6832.575	42.05
07-09-2015	5175	5200	4925	4940	8186400	5980.1	6498.8	6801.867	6824.65	35.60
08-09-2015	4850	4955	4845	4900	8962600	5941.1	6474.05	6784.7	6816.4	34.91
09-09-2015	4950	5000	4895	4965	9367300	5902.4	6449.95	6768.467	6808.35	37.04
10-09-2015	4900	5000	4890	4960	10809200	5866.6	6426.05	6752.367	6800.275	36.94
11-09-2015	5000	5200	4960	5175	6033400	5837.6	6404.3	6736.533	6792.775	43.96
14-09-2015	5200	5325	5150	5325	6211100	5814.6	6383.55	6721.367	6786.15	48.28
15-09-2015	5250	5325	5175	5300	5492000	5789.1	6362.05	6707.033	6779.4	47.62
16-09-2015	5325	5375	5150	5250	3758400	5764.1	6341.05	6692.033	6772.4	46.26
17-09-2015	5300	5350	5150	5350	4732900	5741.1	6320.05	6679.033	6765.4	49.38
18-09-2015	5350	5575	5225	5225	9971100	5711.1	6298.05	6663.867	6757.525	45.80
21-09-2015	5175	5325	5150	5225	3723500	5684.6	6276.3	6648.867	6749.775	45.80
22-09-2015	5300	5325	5200	5300	3339600	5659.1	6255.3	6635.2	6742.9	48.40
23-09-2015	5250	5250	5100	5175	5605100	5631.6	6233.3	6620.7	6735.15	44.57
25-09-2015	5075	5225	5050	5150	4787500	5602.6	6212.8	6606.033	6727.4	43.82
28-09-2015	5000	5150	4960	5100	5260300	5573.6	6192.55	6590.7	6719.775	42.29
29-09-2015	5125	5400	4990	5400	6548100	5551.1	6179.55	6577.867	6713.4	52.91
30-09-2015	5325	5525	5325	5500	11528200	5533.1	6167.05	6565.2	6707.9	55.83
01-10-2015	5525	5625	5425	5550	4430700	5519.6	6153.8	6552.7	6702.525	57.25
02-10-2015	5400	5550	5275	5275	5846200	5502.6	6137.8	6538.867	6695.525	48.06
05-10-2015	5325	5550	5325	5525	7035700	5489.1	6125.05	6526.7	6690.025	55.12
06-10-2015	5450	5625	5425	5525	8741700	5476.6	6112.8	6514.533	6684.4	55.12
07-10-2015	5525	5650	5500	5575	10630300	5468.1	6102.05	6502.2	6679.275	56.49
08-10-2015	5575	5650	5550	5575	8231600	5459.1	6091.3	6489.867	6674.525	56.49
09-10-2015	5675	5800	5625	5800	7986300	5459.6	6080.05	6479.2	6670.775	62.47
12-10-2015	5850	5900	5750	5850	4035800	5458.6	6066.55	6468.7	6667.15	63.66
13-10-2015	5850	5875	5500	5500	5530100	5446.6	6049.8	6455.867	6662.025	51.34
15-10-2015	5625	5925	5600	5900	14821200	5444.6	6038.3	6445.533	6659.525	60.70
16-10-2015	5900	6200	5750	6200	8928800	5446.1	6029.8	6437.2	6658.275	65.99
19-10-2015	6200	6400	6150	6400	7036500	5448.1	6024.55	6430.033	6657.525	68.98
20-10-2015	6400	6400	6325	6325	6936500	5454.6	6019.3	6423.033	6656.4	66.62
21-10-2015	6325	6425	6150	6225	8218500	5459.6	6012.8	6414.7	6654.4	63.48
22-10-2015	6125	6200	6000	6100	13039400	5460.6	6005.05	6406.367	6651.9	59.71
23-10-2015	6200	6400	6125	6225	11352800	5467.6	5997.05	6399.033	6649.9	62.13
26-10-2015	6275	6325	6200	6225	5553700	5476.1	5987.3	6391.7	6647.275	62.13
27-10-2015	6150	6200	6100	6200	3770900	5476.6	5976.3	6384.033	6641.025	61.28
28-10-2015	6050	6150	6050	6075	3686900	5479.6	5964.05	6375.7	6634.025	57.05
29-10-2015	6050	6075	5650	5650	8032200	5476.1	5949.55	6364.033	6625.4	45.53
30-10-2015	5600	5675	5525	5525	10035800	5471.1	5935.05	6351.533	6616.65	42.80
02-11-2015	5450	5825	5450	5825	5450700	5473.6	5923.55	6340.867	6609.525	50.49
03-11-2015	5875	5950	5800	5825	4895400	5481.6	5911.3	6330.367	6601.65	50.49
04-11-2015	5750	6100	5750	6100	5902800	5504.5	5902.55	6321.2	6595.025	56.68
05-11-2015	6075	6100	5925	6000	5015800	5530.9	5896.55	6311.7	6587.9	54.03
06-11-2015	5950	6000	5850	5850	5937500	5554.3	5887.3	6301.533	6580.025	50.24
09-11-2015	5750	5800	5550	5550	6986000	5562.8	5876.3	6289.033	6570.525	43.65
10-11-2015	5500	5625	5375	5375	11669600	5565.8	5864.05	6275.033	6560.9	40.33
11-11-2015	5375	5375	5150	5250	7191000	5564.8	5851.55	6260.367	6550.525	38.10
12-11-2015	5175	5300	5175	5175	9933300	5564.3	5837.55	6245.7	6539.525	36.78
13-11-2015	5125	5250	5075	5175	5840300	5563.8	5823.55	6231.033	6528.275	36.78
16-11-2015	5175	5200	5050	5075	5258200	5558.8	5805.8	6215.7	6515.525	34.92
17-11-2015	5175	5325	5150	5275	8246000	5558.8	5789.05	6201.533	6503.775	41.32
18-11-2015	5325	5475	5275	5400	7802500	5568	5774.05	6188.533	6493.4	44.97
19-11-2015	5500	5650	5500	5650	10498200	5583	5762.05	6177.033	6484.275	51.46
20-11-2015	5650	5650	5525	5650	4131200	5596.7	5749.55	6165.533	6475.525	51.46
23-11-2015	5550	5625	5425	5450	4984000	5606.5	5736.55	6152.867	6465.9	46.38
24-11-2015	5400	5450	5350	5350	4534700	5610	5723.8	6139.533	6454.9	44.04
25-11-2015	5350	5425	5325	5350	4276300	5610.5	5712.55	6125.867	6443.65	44.04
26-11-2015	5425	5475	5350	5475	5025900	5614	5701.55	6112.7	6433.775	47.86
27-11-2015	5500	5525	5400	5400	4111600	5617	5690.55	6099.7	6423.275	45.84
30-11-2015	5300	5300	4875	4875	35363700	5607.5	5674.3	6082.533	6411.15	34.78
01-12-2015	5000	5300	5000	5225	16797700	5607.5	5659.3	6067.867	6399.775	44.41
02-12-2015	5225	5275	5175	5175	4011800	5606.5	5645.55	6053.033	6388.275	43.42
03-12-2015	5150	5225	5100	5175	4535100	5604	5631.55	6038.2	6377.4	43.42
04-12-2015	5150	5175	5025	5050	10005500	5601.5	5616.55	6022.7	6365.9	40.79
07-12-2015	5075	5150	5075	5125	6220600	5601	5601.8	6008.867	6354.775	43.02
08-12-2015	5050	5125	5025	5075	9216100	5600.5	5587.05	5995.2	6343.15	41.89
10-12-2015	5025	5050	4950	5000	10252500	5592.5	5571.8	5983.867	6331.525	40.18
11-12-2015	5050	5075	4960	4960	6187500	5581.7	5557.4	5971.933	6319.325	39.26
14-12-2015	4860	4950	4840	4890	5946300	5568.5	5544.05	5958.7	6306.65	37.64
15-12-2015	4840	4940	4840	4890	4611500	5560.8	5531.7	5945.467	6294.35	37.64
16-12-2015	4990	5000	4900	4990	9345600	5550.1	5519.6	5933.4	6282.55	41.64
17-12-2015	5200	5200	5050	5125	10652000	5542.1	5509.35	5922.567	6271.425	46.61
18-12-2015	5050	5125	5025	5050	6061800	5531.6	5499.85	5911.9	6259.55	44.35
21-12-2015	5050	5075	4975	4975	5800900	5519.6	5489.35	5900.733	6247.3	42.15
22-12-2015	5000	5000	4905	4965	7156600	5502.9	5481.25	5887.667	6235.125	41.85
23-12-2015	4970	5000	4910	4955	4252600	5485	5471.8	5872.7	6222.775	41.53
28-12-2015	4910	5175	4905	5150	9537300	5478	5462.3	5859.2	6211.4	49.55
29-12-2015	5150	5175	5075	5125	2961700	5462.5	5453.55	5846.367	6199.775	48.63
30-12-2015	5100	5200	5075	5175	9778200	5442	5444.05	5833.867	6188.4	50.61
04-01-2016	5250	5575	5175	5300	26737300	5420	5434.05	5823.033	6177.525	55.24
05-01-2016	5300	5550	5300	5475	18355100	5403	5428.8	5813.867	6168.025	60.79
06-01-2016	5475	5800	5450	5800	22503300	5394.5	5427.05	5806.7	6159.65	68.58
07-01-2016	5575	5675	5525	5650	12743300	5385.5	5423.05	5798.533	6151.15	62.42
08-01-2016	5600	5725	5550	5675	6863900	5374.5	5421.05	5789.533	6142.9	63.01
11-01-2016	5625	5625	5500	5525	8017400	5360.5	5418.3	5778.367	6133.9	57.15
12-01-2016	5575	5875	5525	5775	18842600	5352	5414.3	5768.2	6126.025	63.28
13-01-2016	5875	5925	5800	5850	7165100	5347.5	5413.55	5758.533	6118.65	64.90
14-01-2016	5750	5775	5650	5700	12594900	5348.5	5412.3	5749.2	6110.15	59.26
15-01-2016	5800	5800	5700	5725	5913700	5352.5	5411.8	5740.867	6101.775	59.89
18-01-2016	5600	5725	5575	5675	4909800	5349.5	5411.55	5732.2	6093.025	57.97
19-01-2016	5650	5875	5650	5825	6368400	5349.5	5415.55	5724.033	6085.15	61.91
20-01-2016	5775	5850	5725	5750	10637500	5342.5	5423.5	5715.867	6076.525	58.94
21-01-2016	5900	5900	5625	5650	8160700	5335.5	5433.2	5709.533	6067.65	55.13
22-01-2016	5750	5825	5725	5800	7090400	5334.5	5444.4	5703.033	6059.775	59.37
25-01-2016	5800	5825	5675	5700	4761100	5337.5	5450.15	5696.7	6051.15	55.60
26-01-2016	5625	5700	5525	5525	11663100	5340.5	5453.15	5689.533	6041.4	49.66
27-01-2016	5550	5850	5550	5850	8382800	5352.5	5458.65	5685.2	6033.4	58.52
28-01-2016	5850	6000	5725	5975	14665900	5368.5	5466.4	5681.2	6026.4	61.34
29-01-2016	6025	6200	5950	6200	17996600	5389	5476.4	5678.7	6020.525	65.84
01-02-2016	6250	6300	6050	6275	12407500	5413	5485.9	5674.867	6015.025	67.21
02-02-2016	6275	6300	6175	6250	12533800	5432.5	5495.65	5670.2	6009.275	66.26
03-02-2016	6200	6200	6125	6150	5372300	5447.5	5507.75	5665.2	6003.275	62.44
04-02-2016	6200	6450	6175	6375	9827000	5462	5522.5	5662.033	5998.275	67.04
05-02-2016	6475	6600	6425	6575	14723800	5480.5	5538.6	5659.867	5994.275	70.50
09-02-2016	6325	6725	6325	6700	11835100	5505.5	5556	5659.533	5991.025	72.45
10-02-2016	6525	6875	6525	6775	7156600	5534	5572	5660.533	5988.15	73.58
11-02-2016	6625	6900	6625	6725	6818600	5561.5	5586	5662.2	5984.775	71.48
12-02-2016	6625	6675	6500	6500	7886100	5582	5598	5661.7	5980.025	62.80
15-02-2016	6525	6600	6500	6500	4859200	5604	5610.5	5661.7	5975.775	62.80
16-02-2016	6550	6600	6475	6550	3479100	5637.5	5622.5	5662.033	5971.275	63.93
17-02-2016	6600	6600	6525	6525	5634600	5663.5	5635.5	5660.7	5966.775	62.90
18-02-2016	6600	6825	6550	6825	12145200	5696.5	5651.5	5662.533	5963.9	69.28
19-02-2016	6850	6850	6650	6725	7348900	5727.5	5665.75	5663.533	5960.525	65.25
22-02-2016	6700	6850	6700	6825	6252600	5763	5682.25	5665.367	5957.775	67.30
23-02-2016	6825	6850	6750	6775	9197200	5796	5698.5	5666.533	5955.65	65.23
24-02-2016	6850	6850	6550	6650	6983600	5827.5	5714	5667.2	5953.275	60.24
25-02-2016	6700	6700	6500	6500	5320500	5857.5	5725	5667.033	5952.275	54.82
26-02-2016	6525	6825	6525	6825	8319000	5894.8	5738.25	5669.867	5952.65	62.66
29-02-2016	6700	7250	6625	7050	22876500	5938	5753.25	5675.367	5953.525	66.94
01-03-2016	7000	7250	6950	7150	6688600	5983.2	5772	5682.2	5954.9	68.65
02-03-2016	7175	7425	7150	7275	22223900	6028.9	5789.5	5689.367	5957.275	70.70
03-03-2016	7325	7575	7325	7375	27662100	6073.9	5808	5697.533	5960.4	72.27
04-03-2016	7375	7475	7000	7475	19026600	6122.4	5827	5707.367	5964.525	73.77
07-03-2016	7500	7525	7300	7400	10664400	6170.9	5845.25	5716.533	5968.275	70.67
08-03-2016	7400	7400	7150	7350	6317700	6218.6	5860.75	5727.033	5970.4	68.60
10-03-2016	7325	7425	7300	7425	15143300	6268	5876.5	5737.2	5971.525	70.02
11-03-2016	7225	7375	7225	7300	7123400	6311	5894.5	5745.2	5972.15	64.77
14-03-2016	7300	7500	7300	7450	11852000	6357.5	5910	5754.867	5974.15	67.88
15-03-2016	7475	7500	7225	7425	5174100	6402.5	5922.25	5763.533	5976.025	66.82
16-03-2016	7400	7400	7200	7225	10640200	6441	5930.5	5769.7	5977.525	58.90
17-03-2016	7175	7275	7150	7200	8726300	6475.5	5939.25	5777.7	5979.275	57.98
18-03-2016	7250	7250	6875	6875	27552600	6497	5945.75	5783.7	5979.275	47.52
21-03-2016	7000	7150	6925	7100	14135900	6526	5955.75	5790.7	5980.4	53.74
22-03-2016	7100	7125	7050	7075	10721400	6554	5964.25	5798.7	5980.65	52.99
23-03-2016	7050	7100	7025	7100	5565200	6585.5	5973	5807.367	5980.15	53.69
24-03-2016	7050	7075	6925	6975	4920400	6609.5	5980.75	5812.7	5978.525	49.72
28-03-2016	6850	6950	6800	6875	10062400	6630	5988.75	5819.033	5976.4	46.74
29-03-2016	6875	6950	6825	6925	6134400	6654.5	6001.5	5826.367	5975.525	48.40
30-03-2016	6900	7250	6900	7250	14934600	6685	6018.75	5836.2	5976.9	57.66
31-03-2016	7250	7300	7175	7225	21522400	6716	6032.75	5846.367	5978.15	56.82
01-04-2016	7225	7250	7125	7225	6462500	6744	6046.75	5858.367	5979.025	56.82
04-04-2016	7225	7225	7125	7225	2564300	6773.5	6058	5873.5	5980.275	56.82
05-04-2016	7100	7225	7100	7175	4006100	6804	6069.75	5890.133	5983.15	54.81
06-04-2016	7175	7225	7125	7150	4111500	6831	6082.75	5906.6	5985.025	53.79
07-04-2016	7225	7250	7175	7225	12373700	6861.5	6099.5	5920.6	5987.9	56.42
08-04-2016	7150	7225	7150	7225	5752600	6895.5	6118	5933.933	5991.025	56.42
11-04-2016	7100	7200	7025	7100	5185500	6920.5	6136.5	5945.933	5994.025	50.83
12-04-2016	7100	7125	7050	7125	6050100	6943.5	6156	5958.767	5996.775	51.86
13-04-2016	7150	7200	7125	7175	8059300	6963	6176	5971.933	5999.775	53.93
14-04-2016	7150	7250	7150	7150	6659000	6980.5	6196.75	5984.1	6001.275	52.71
15-04-2016	7200	7200	7050	7125	3860500	6998	6215.25	5996.433	6002.15	51.45
18-04-2016	7050	7200	7050	7150	6366200	7018	6232.75	6011.167	6003.4	52.67
19-04-2016	7150	7200	7125	7175	5621800	7034	6248	6026.333	6005.025	53.91
20-04-2016	7200	7300	7175	7200	21163700	7046.5	6263.5	6041.233	6006.525	55.17
21-04-2016	7200	7275	7150	7250	10128900	7057.5	6281.5	6056.5	6009.025	57.68
22-04-2016	7250	7275	7225	7275	5767500	7067.5	6300.75	6070.5	6012.275	58.91
25-04-2016	7250	7250	7150	7225	2769700	7077.5	6319.5	6083.167	6016.025	55.43
26-04-2016	7150	7175	6975	7025	6176800	7088	6335	6094.667	6018.275	44.17
27-04-2016	6850	7000	6800	6850	9136900	7095	6349.5	6105.333	6020.025	37.08
28-04-2016	6850	6975	6850	6950	5850600	7103	6370.25	6116	6022.275	42.74
29-04-2016	6875	7150	6875	7125	10075400	7115	6389.25	6128.667	6024.275	51.04
02-05-2016	7100	7100	6975	7025	1611700	7119	6407.75	6140.667	6026.65	46.86
03-05-2016	7100	7225	7025	7200	7984600	7128.5	6428	6153.333	6029.775	53.96
04-05-2016	7100	7225	7025	7200	5901100	7136	6449.5	6166.833	6033.025	53.96
09-05-2016	7050	7200	6950	6950	4916400	7139.5	6467.75	6178.833	6034.775	44.18
10-05-2016	7000	7150	6950	7150	7668500	7149.5	6488.5	6192.5	6037.775	51.72
11-05-2016	7175	7200	7075	7175	5990800	7163	6510.25	6204.333	6041.025	52.58
12-05-2016	7150	7175	7050	7050	3069100	7167.5	6531.15	6214.667	6044.275	47.97
13-05-2016	7050	7175	7025	7125	4489300	7169	6553.5	6225.167	6048.775	50.76
16-05-2016	7050	7075	6925	7025	3924300	7166.5	6574.85	6236.833	6053.275	47.13
17-05-2016	6950	7050	6900	7025	4190700	7161.5	6595.2	6246.833	6057.4	47.13
18-05-2016	7000	7025	6900	7025	7357600	7154.5	6614.2	6256.833	6061.775	47.13
19-05-2016	7025	7050	6875	6975	5707900	7144.5	6633.45	6266.167	6066.65	45.11
20-05-2016	6900	6925	6850	6875	5823700	7134	6652.45	6274.833	6070.9	41.31
23-05-2016	6850	6900	6825	6875	5453800	7124.5	6671.55	6282	6076.4	41.31
24-05-2016	6875	6950	6850	6850	3799600	7113	6690.5	6288.667	6081.15	40.32
25-05-2016	6950	7050	6900	7025	4419200	7107.5	6709.25	6298.833	6085.775	49.42
26-05-2016	6925	7025	6925	6975	2151600	7098	6727.75	6306	6090.65	47.21
27-05-2016	6975	7100	6950	7075	4700200	7091	6746.75	6311.833	6095.4	51.86
30-05-2016	7050	7075	6950	7000	3288800	7086.5	6763.75	6315.833	6098.9	48.41
31-05-2016	7000	7025	6900	6925	14228800	7081	6778.25	6319.833	6103.525	45.18
01-06-2016	6925	7000	6875	6975	4924400	7083	6790	6324.833	6108.525	47.69
02-06-2016	7025	7175	7000	7125	7227100	7083.5	6804.75	6331.667	6113.9	54.42
03-06-2016	7175	7175	7125	7175	3791400	7085.5	6819.75	6338	6120.4	56.43
06-06-2016	7200	7400	7175	7325	27686700	7090	6837.75	6345.333	6128.025	61.87
07-06-2016	7400	7400	7300	7350	10621500	7097.5	6853.5	6353	6133.9	62.71
08-06-2016	7300	7350	7200	7325	6427200	7106.5	6868.25	6361.333	6140.9	61.26
09-06-2016	7300	7300	7200	7200	4887200	7112	6883.25	6371.667	6147.775	54.50
10-06-2016	7300	7325	7225	7300	5186100	7113	6899	6383.5	6155.4	58.45
13-06-2016	7200	7225	7125	7150	3300700	7111.5	6913.75	6392.333	6162.65	51.26
14-06-2016	7100	7150	7025	7150	3496500	7110	6927	6401.167	6171.275	51.26
15-06-2016	7050	7175	7050	7175	4623300	7109	6941.25	6408.333	6182.375	52.39
16-06-2016	7025	7100	7025	7050	4878500	7106.5	6955.25	6415.333	6194.225	46.56
17-06-2016	7050	7100	7000	7050	6180200	7104.5	6967.75	6423.333	6206.075	46.56
20-06-2016	7025	7050	6950	7050	6634800	7101	6981.25	6433.333	6215.7	46.56
21-06-2016	7050	7075	6900	7000	9315800	7096.5	6996	6444.167	6224.575	44.11
22-06-2016	6975	7175	6975	7100	12399900	7096.5	7008.5	6456.5	6233.575	49.80
23-06-2016	7100	7150	7000	7000	9390000	7094	7018.75	6468.667	6242.575	44.88
24-06-2016	7100	7100	6900	7050	11698700	7091.5	7027.25	6481.167	6251.825	47.67
27-06-2016	7050	7050	6950	7000	4664300	7088.5	7034.5	6494	6260.2	45.21
28-06-2016	7050	7225	7000	7175	9237900	7089.5	7043.75	6506.667	6269.7	54.13
29-06-2016	7225	7250	7175	7225	12556500	7091	7054.5	6518.833	6281.125	56.32
30-06-2016	7225	7275	7125	7250	7664500	7092.5	7063.25	6529.5	6292.875	57.41
01-07-2016	7275	7275	6975	7025	9986500	7089	7067.75	6538.667	6303.175	46.20
11-07-2016	7100	7200	7050	7200	12880400	7088	7072.75	6550.333	6314.375	53.76
12-07-2016	7200	7300	7050	7200	16340600	7086.5	7077	6562.667	6324.5	53.76
13-07-2016	7250	7275	7075	7200	8252500	7086	7081.75	6575	6333.875	53.76
14-07-2016	7200	7250	7100	7100	6913800	7087.5	7087.75	6585.833	6342.875	48.86
15-07-2016	7100	7225	7075	7125	5016900	7093	7094	6597.333	6352.25	50.08
18-07-2016	7200	7250	7125	7250	6442500	7099	7101	6613.167	6361.75	55.79
19-07-2016	7300	7675	7250	7550	26827200	7107.5	7111.25	6628.667	6373.375	65.87
20-07-2016	7550	7575	7400	7475	8201900	7116.5	7117.75	6644	6384.625	62.06
21-07-2016	7500	7525	7425	7425	9914900	7121	7124.75	6659	6395.25	59.59
22-07-2016	7425	7425	7300	7350	10552200	7124	7130	6674.333	6406.125	55.98
25-07-2016	7300	7450	7300	7400	6079500	7133	7136.25	6689.5	6417.375	57.81
26-07-2016	7450	7650	7400	7650	10384200	7143	7146.25	6706.667	6430.125	65.54
27-07-2016	7700	8125	7650	8000	29042900	7159.5	7161.25	6726.667	6443.125	73.00
28-07-2016	8025	8725	8025	8450	26761500	7187.5	7177.5	6749.933	6457.875	79.22
29-07-2016	8300	8600	8200	8325	14191300	7211.5	7190.25	6772.833	6471.75	74.11
01-08-2016	8325	8500	8325	8400	11058400	7239	7202.75	6796.233	6487.375	75.15
02-08-2016	8225	8475	8225	8325	5048500	7265	7213.25	6818.467	6501.375	72.04
03-08-2016	8250	8400	8250	8375	17512400	7292	7223.25	6840.133	6515.625	72.85
04-08-2016	8450	8475	8175	8250	6934800	7317.5	7231	6861.467	6529	67.60
05-08-2016	8350	8400	8250	8400	6083400	7348	7241	6884.3	6543.125	70.36
08-08-2016	8450	8500	8375	8500	4926100	7380.5	7252.5	6907.867	6556.625	72.07
09-08-2016	8400	8500	8175	8275	5228000	7409	7261	6930	6568.75	63.24
10-08-2016	8275	8275	8050	8100	5218300	7430.5	7269	6949.667	6581.75	57.36
11-08-2016	8200	8225	7850	8050	7547600	7452	7275	6969.167	6592.5	55.77
12-08-2016	8125	8125	8000	8100	7190400	7472.5	7281.75	6988.667	6602	57.05
15-08-2016	8200	8200	7850	7900	5844700	7490.5	7288.5	7006	6609.5	50.70
16-08-2016	8000	8000	7825	7900	7063000	7510	7295.5	7022.167	6617.375	50.70
18-08-2016	7950	8300	7925	8250	9655600	7535.5	7309.25	7038.5	6627.5	59.79
19-08-2016	8325	8325	8050	8050	4937100	7554	7318.75	7054.5	6637.25	53.70
22-08-2016	8200	8200	7900	7925	8772200	7569	7327.25	7069.5	6645.75	50.25
23-08-2016	7925	7950	7750	7900	13962100	7580.5	7335.25	7085.333	6654.125	49.56
24-08-2016	7950	7950	7825	7900	12449700	7591.5	7344.5	7099.5	6662.625	49.56
25-08-2016	7900	7975	7875	7950	26014200	7604	7355.25	7113.5	6672	51.11
26-08-2016	7975	8000	7875	7925	7442300	7618.5	7365.25	7128.333	6683.375	50.28
29-08-2016	7900	7925	7775	7925	4721100	7631	7372	7143	6695.375	50.28
30-08-2016	7925	7950	7850	7900	8172800	7646	7378.75	7157.833	6705.75	49.35
31-08-2016	7925	8200	7850	7925	35279600	7661.5	7385.75	7171.833	6716.25	50.34
01-09-2016	8000	8075	7950	8000	13086600	7678	7393.5	7186.833	6725.75	53.29
02-09-2016	8025	8025	7950	8000	17771900	7697	7401.75	7202.5	6735.75	53.29
05-09-2016	8075	8200	8025	8125	24273600	7718.5	7411.5	7218	6747.125	58.09
06-09-2016	8175	8375	8175	8375	27363300	7745	7423	7235.833	6761.25	65.69
07-09-2016	8450	8725	8425	8525	43671000	7775.5	7436	7255.833	6777	69.29
08-09-2016	8525	8550	8400	8425	5837600	7802	7449.25	7273	6792.875	64.44
09-09-2016	8425	8425	8150	8200	11756300	7826	7460	7287.833	6808	55.09
13-09-2016	8025	8200	7975	8175	7523200	7848.5	7470	7301	6823	54.15
14-09-2016	8050	8100	7950	8000	11160200	7868.5	7478.5	7312.5	6837.625	47.98
15-09-2016	8000	8475	7950	8475	19580600	7894.5	7492	7327.333	6853.625	60.98
16-09-2016	8550	8550	8300	8475	11817400	7919.5	7505.25	7342.833	6869	60.98
19-09-2016	8475	8525	8400	8400	3849900	7942.5	7517.5	7356.333	6882.75	58.31
20-09-2016	8400	8400	8275	8350	2238900	7969	7529	7368.167	6896.25	56.53
21-09-2016	8400	8600	8250	8600	10942000	7997	7542.5	7380.833	6912	62.66
22-09-2016	8625	8750	8550	8675	9009000	8026.5	7556.5	7393.5	6928.625	64.28
23-09-2016	8750	8925	8700	8875	14196400	8060	7573	7407.833	6946.25	68.25
26-09-2016	8800	8800	8650	8750	7288300	8093	7590.25	7422.833	6962.625	63.50
27-09-2016	8650	9125	8625	9125	11017200	8133	7613	7440.333	6981.25	70.20
28-09-2016	8825	9100	8825	9000	15543200	8168	7633.5	7456.667	7001.875	65.86
29-09-2016	9050	9200	9050	9150	8495200	8200	7653.75	7474.167	7021.5	68.39
30-09-2016	9100	9125	8700	8700	12719500	8224.5	7670.5	7486.667	7039.125	55.20
03-10-2016	8825	9175	8825	9150	7491600	8259	7690	7502.833	7059	62.90
04-10-2016	9200	9200	8925	8925	6970100	8290.5	7707.25	7516.833	7078.375	57.57
05-10-2016	8875	8900	8700	8900	5222100	8320.5	7726.75	7531	7097.25	56.99
06-10-2016	8825	8975	8800	8900	4708900	8345.5	7744.25	7546	7116.375	56.99
07-10-2016	8975	8975	8825	8900	2914700	8363.5	7761.5	7562	7135.875	56.99
10-10-2016	8975	8975	8700	8725	3208900	8369	7778.25	7574.667	7154.7	52.39
11-10-2016	8900	8950	8700	8925	11488300	8381	7796.25	7587.167	7174.875	56.69
12-10-2016	8900	8950	8800	8925	4556800	8391.5	7815.25	7599	7195.05	56.69
13-10-2016	8825	8900	8700	8700	5373200	8399	7832	7608.5	7213.6	50.72
14-10-2016	8750	8875	8600	8825	8629900	8408	7850	7618.167	7232.1	53.64
17-10-2016	8700	8800	8625	8625	6431000	8415.5	7866.5	7625.833	7249.975	48.66
18-10-2016	8600	8700	8550	8650	8060300	8420.5	7884.25	7634.167	7268.35	49.30
19-10-2016	8625	8650	8525	8550	8421500	8421.5	7901	7642.167	7286.275	46.81
20-10-2016	8550	8625	8475	8600	20371700	8428	7918.5	7650	7304.5	48.22
21-10-2016	8625	8800	8600	8725	11929900	8440.5	7935.5	7659.5	7322.375	51.66
24-10-2016	8750	8775	8725	8725	6274400	8454	7953	7668	7340.375	51.66
25-10-2016	8750	8750	8525	8525	7269400	8462.5	7967.5	7675.333	7357.125	45.99
26-10-2016	8525	8575	8400	8525	11709800	8475	7982.75	7684	7373.25	45.99
27-10-2016	8550	8625	8450	8625	6210800	8489.5	7999.75	7693.5	7389	49.22
28-10-2016	8650	8650	8500	8525	8609600	8495	8015.25	7704.5	7402.625	46.24
31-10-2016	8575	8600	8500	8500	8062100	8504	8029	7713.833	7416.875	45.50
01-11-2016	8525	8525	8425	8500	6441900	8515.5	8042.25	7723.333	7431	45.50
02-11-2016	8500	8500	8425	8450	4306400	8526.5	8053.5	7732.333	7445.625	43.86
03-11-2016	8475	8500	8150	8200	11030000	8532.5	8062	7740.5	7457.75	36.76
04-11-2016	8275	8275	8050	8175	8128400	8537	8070.5	7749.167	7469.375	36.13
07-11-2016	8175	8225	8100	8150	13029600	8541.5	8080	7757.333	7481.625	35.48
08-11-2016	8225	8425	8225	8375	12279900	8550.5	8090.75	7764.833	7494.875	45.12
09-11-2016	8450	8450	8075	8200	14384200	8556.5	8101.25	7771.333	7507.5	40.10
10-11-2016	8300	8350	8250	8300	13305400	8564	8112.75	7778.5	7519.875	43.94
11-11-2016	8200	8200	7675	7675	16300600	8557.5	8117.75	7781.5	7529.5	30.70
14-11-2016	7550	7775	7225	7600	29160300	8549.5	8123.25	7784.333	7539.25	29.55
15-11-2016	7700	7775	7500	7600	15813900	8539	8128.75	7787.333	7548.25	29.55
16-11-2016	7700	7850	7650	7700	13864800	8525.5	8135.25	7790.5	7558.25	33.41
17-11-2016	7750	7825	7625	7825	6190200	8511.5	8143.5	7794.5	7569.75	37.98
18-11-2016	7700	7800	7650	7775	7473300	8498.5	8150.25	7799	7579.375	36.89
21-11-2016	7650	7800	7625	7800	11781400	8490.5	8158.25	7803.5	7588.5	37.85
22-11-2016	7700	7800	7600	7700	13076500	8481	8164.75	7807	7596	35.52
23-11-2016	7725	7750	7575	7700	12067000	8475	8171.75	7810.667	7603.125	35.52
24-11-2016	7650	7675	7425	7450	10919500	8454.5	8174.5	7812.833	7609.125	30.14
25-11-2016	7400	7525	7350	7425	4395000	8433.5	8176.5	7814.667	7615.5	29.65
28-11-2016	7475	7475	7225	7325	5872600	8412	8177.25	7815.667	7620.25	27.74
29-11-2016	7375	7550	7375	7525	5857700	8395.5	8182.25	7817.833	7625	36.57
30-11-2016	7575	7700	7500	7575	43279600	8375	8186	7820	7629.375	38.60
01-12-2016	7625	7725	7625	7700	12731500	8355.5	8191	7822.833	7634	43.45
02-12-2016	7700	7700	7375	7450	29875200	8327	8193.5	7824.333	7637.625	37.13
05-12-2016	7500	7575	7450	7525	12187400	8302.5	8197.75	7827.667	7642.75	39.95
06-12-2016	7575	7625	7500	7500	7695100	8270	8201.5	7832	7647.75	39.32
07-12-2016	7500	7900	7500	7875	19907700	8247.5	8207.75	7838.167	7654.375	51.69
08-12-2016	7875	8100	7750	8100	13527300	8226.5	8213.25	7844.667	7662.25	57.32
09-12-2016	8000	8100	7950	8050	4342800	8213.5	8219	7851.5	7668.375	55.76
13-12-2016	8050	8125	7925	8125	12477200	8193	8226	7857.667	7675.375	57.62
14-12-2016	8075	8100	7900	7975	7594000	8174	8232.25	7862.833	7681.125	52.84
15-12-2016	7900	7975	7825	7975	3768900	8155.5	8238	7869.667	7687.125	52.84
16-12-2016	7825	7975	7750	7750	8485200	8132.5	8239	7873.667	7692.625	46.19
19-12-2016	7800	7925	7700	7700	3746100	8108.5	8236	7877.167	7698.625	44.83
20-12-2016	7650	7750	7575	7625	3404200	8086.5	8227.75	7881	7702.625	42.81
21-12-2016	7500	7650	7375	7375	9314500	8055.5	8218.25	7882.667	7704.25	36.84
22-12-2016	7375	7425	7200	7250	5084100	8022	8206.75	7884.167	7704.75	34.27
23-12-2016	7200	7400	7200	7275	6158300	7993.5	8196.25	7885.833	7704.75	35.24
27-12-2016	7300	7650	7300	7650	4380100	7970	8189	7890	7706.125	47.75
28-12-2016	7700	7775	7625	7625	4977800	7950	8182.75	7894.333	7706.875	47.10
29-12-2016	7550	7925	7550	7850	11993900	7934	8177.25	7900.833	7709.125	53.29
30-12-2016	8000	8000	7850	7925	8171400	7921.5	8171.5	7907.833	7712	55.17
03-01-2017	7975	7975	7725	7725	5389900	7904	8166	7913.667	7713.5	49.45
04-01-2017	7800	7850	7750	7800	4002000	7885.5	8163	7918.833	7716	51.48
05-01-2017	7775	8000	7775	8000	6301900	7871	8162.5	7925.667	7718.75	56.51
06-01-2017	8000	8075	7950	8025	5791100	7861	8161.75	7932	7721.75	57.10
09-01-2017	8000	8025	7800	7825	8242700	7847	8161	7937.5	7724.75	51.06
10-01-2017	7800	7975	7700	7975	3999400	7834	8161.75	7944.5	7728.625	54.91
11-01-2017	7950	7950	7850	7950	5501200	7822.5	8158.75	7951	7734	54.15
12-01-2017	7825	7900	7825	7875	4348600	7810	8157	7956	7737.875	51.81
13-01-2017	7825	7875	7750	7875	5265200	7797.5	8156.5	7960.667	7741.875	51.81
16-01-2017	7900	7900	7800	7800	3164200	7784.5	8155.5	7963.833	7745.375	49.35
17-01-2017	7800	7925	7800	7800	2975800	7776.5	8154.5	7966.833	7749.5	49.35
18-01-2017	7850	7975	7850	7950	6164100	7772	8154.5	7971	7754.875	54.38
19-01-2017	8000	8050	7950	8025	15221600	7769.5	8155.5	7976.5	7760.375	56.70
20-01-2017	8025	8050	7925	8050	5446100	7763	8156.75	7981.5	7764.375	57.48
23-01-2017	8050	8100	7975	8100	5644600	7761	8158.75	7987.833	7768.75	59.06
24-01-2017	8125	8150	7975	8000	5629400	7755	8159.5	7993.5	7772.625	54.68
25-01-2017	8000	8050	7925	8000	5232200	7761.5	8159.5	7999	7776.5	54.68
26-01-2017	8075	8075	7950	8000	3434400	7769.5	8159.5	8005.333	7780.625	54.68
27-01-2017	7950	8050	7925	8000	4757000	7777.5	8158.25	8011.667	7784.875	54.68
30-01-2017	7925	8000	7800	7800	6930900	7779.5	8152.5	8016.667	7787.75	45.59
31-01-2017	7900	8000	7850	7925	5304400	7781.5	8146.5	8022.833	7791.25	51.07
01-02-2017	7975	8025	7925	7925	6561800	7784.5	8141.5	8028.333	7795.375	51.07
02-02-2017	7900	8000	7875	7925	12175000	7787	8138.75	8034.5	7799.375	51.07
03-02-2017	8000	8000	7875	7875	10019500	7790.5	8135.75	8040	7802.875	48.62
06-02-2017	7875	7975	7875	7950	4396800	7795.5	8135.25	8046.333	7806.875	52.31
07-02-2017	7900	7975	7900	7925	5169800	7805	8129.75	8051.333	7810.875	51.00
08-02-2017	7900	8000	7900	7950	5632300	7815.5	8124.5	8056.167	7814.875	52.29
09-02-2017	8050	8050	7900	7950	13166700	7828	8120	8060.833	7818.75	52.29
10-02-2017	7950	8025	7950	8000	4119300	7837.5	8116.5	8067.333	7822.75	55.03
13-02-2017	8050	8050	7950	8000	9040100	7846	8110.5	8072.667	7826.5	55.03
14-02-2017	8000	8025	7950	7975	8175600	7851.5	8103.5	8077.833	7830	53.26
16-02-2017	8025	8125	8000	8000	7016400	7862.5	8094.75	8083.167	7833.875	54.83
17-02-2017	8000	8075	7950	8000	2499100	7872	8087.25	8089.167	7838.75	54.83
20-02-2017	7975	8150	7975	8125	3241000	7884.5	8077.25	8095.833	7845.125	62.20
21-02-2017	8125	8200	8100	8150	8230600	7890	8068.75	8101.833	7851.125	63.48
22-02-2017	8150	8200	8075	8125	12770300	7890.5	8058.5	8105.667	7856.125	61.24
23-02-2017	8125	8125	8000	8075	4173100	7891	8052.25	8109.667	7861.375	56.92
24-02-2017	7975	8150	7975	8100	3257300	7890.5	8041.75	8114.167	7865.875	58.50
27-02-2017	8100	8100	7975	7975	3414400	7890.5	8032.25	8118.333	7869.75	48.86
28-02-2017	7950	8125	7950	8125	7012500	7893.5	8024.5	8123.167	7875.625	57.84
01-03-2017	8150	8175	8000	8000	7024400	7898.5	8015.5	8125.5	7879.875	49.97
02-03-2017	8100	8150	8025	8025	6605000	7905	8006.75	8125.667	7884.125	51.39
03-03-2017	8100	8100	8000	8050	5377900	7913.5	8000	8123	7889.125	52.84
06-03-2017	8050	8100	8025	8075	3315200	7927.5	7991.5	8121.333	7893.875	54.30
07-03-2017	8050	8075	7975	8025	3497600	7943	7982.5	8118.833	7898.875	50.90
08-03-2017	7975	8050	7950	7975	3772200	7957	7975.25	8116.5	7903.625	47.68
09-03-2017	7925	8000	7925	8000	2017800	7964	7967	8114	7908.5	49.40
10-03-2017	8050	8050	7875	7925	4617900	7970	7960	8111.833	7913.25	44.65
13-03-2017	7925	8000	7875	7950	1300000	7972	7953	8108.833	7918.625	46.50
14-03-2017	7875	8000	7875	7925	17856800	7972	7946.75	8105	7923.875	44.89
15-03-2017	7925	8075	7925	7975	6909400	7977	7940.5	8103	7929.5	48.72
16-03-2017	8050	8375	8050	8300	15511000	7987	7936.25	8104.333	7935.875	65.50
17-03-2017	8375	8525	8275	8325	17094300	7993.5	7932.25	8106.167	7942.625	66.41
20-03-2017	8325	8325	8100	8175	6339500	7996.5	7928.75	8106.667	7948.125	56.74
21-03-2017	8225	8225	8000	8125	9418800	8002.5	7924.75	8108.167	7953.75	53.92
22-03-2017	8075	8100	7975	8100	14244800	8005	7919.5	8109.5	7959.625	52.51
23-03-2017	8100	8150	8025	8075	5941800	8007.5	7915	8108.333	7965.125	51.08
24-03-2017	8200	8300	8025	8050	14880900	8011	7910.5	8108.333	7969.75	49.62
27-03-2017	8125	8125	7950	7950	9061400	8012.5	7905	8108.5	7973.625	44.18
29-03-2017	8050	8150	7950	8000	18234400	8016.5	7900.5	8109.167	7977	47.29
30-03-2017	8025	8050	7950	8000	7205400	8020.5	7898.5	8109.833	7980.25	47.29
31-03-2017	8025	8025	7950	8000	10022300	8021.5	7896.75	8110.167	7983.625	47.29
03-04-2017	7950	8075	7950	8000	5892000	8021	7895.25	8110.667	7987.625	47.29
04-04-2017	8050	8100	7975	8075	8092000	8021.5	7892.25	8111.667	7991.5	52.62
05-04-2017	8100	8100	7925	7975	13999200	8019	7890	8112.167	7995.625	45.95
06-04-2017	8025	8025	7950	8000	4195500	8019	7887	8112.667	7999.875	47.73
07-04-2017	7950	8000	7925	7975	7729500	8018.5	7890	8112.5	8003.875	46.09
10-04-2017	7975	8000	7925	7975	6438400	8018	7893.75	8112.333	8008.5	46.09
11-04-2017	7950	8000	7950	7975	9772700	8017.5	7897.5	8111.333	8013.125	46.09
12-04-2017	7975	8075	7925	7975	4027900	8021	7900.25	8108.667	8017.75	46.09
13-04-2017	8000	8000	7925	7975	3379400	8022	7901.75	8105	8022.625	46.09
17-04-2017	7950	8000	7925	7975	5392700	8023	7903.75	8102	8027	46.09
18-04-2017	7975	8000	7950	7950	5197600	8023.5	7905.25	8100.333	8031.75	43.75
20-04-2017	7925	8000	7925	7950	4689400	8025	7907.75	8098.833	8036.25	43.75
21-04-2017	7925	8100	7925	8025	5063500	8026.5	7911	8099	8041.375	52.20
25-04-2017	8100	8125	8025	8100	7333600	8030	7917.5	8096.5	8046	58.86
26-04-2017	8125	8175	8075	8125	9944100	8033.5	7924.5	8094.167	8050.5	60.82
27-04-2017	8225	8500	8200	8450	63743900	8043.5	7935.75	8094.5	8056.5	76.49
28-04-2017	8525	8525	8350	8375	14963600	8051	7944.25	8094.667	8063.25	69.57
02-05-2017	8325	8500	8300	8425	13445900	8059.5	7952.75	8093.5	8069.375	71.43
03-05-2017	8500	8550	8400	8475	22302800	8069.5	7960.5	8092.167	8075.75	73.19
04-05-2017	8475	8525	8425	8475	17737700	8079	7970.75	8089.5	8082.125	73.19
05-05-2017	8500	8500	8400	8475	7505100	8088.5	7980.25	8087.667	8089	73.19
08-05-2017	8500	8575	8425	8450	13372200	8095	7989.75	8083.167	8095.625	70.48
09-05-2017	8525	8525	8450	8475	7634800	8101.5	7995.75	8079.667	8101.75	71.61
10-05-2017	8500	8525	8325	8400	7460500	8107	7998.75	8074.667	8106	63.71
12-05-2017	8300	8500	8300	8475	6216200	8115	8003	8073.167	8111	67.56
15-05-2017	8475	8500	8400	8475	3717300	8122.5	8006.5	8068.667	8116.25	67.56
16-05-2017	8525	8525	8375	8375	7650800	8130.5	8010.5	8065	8121.375	58.04
17-05-2017	8350	8500	8325	8475	14161700	8137.5	8015.5	8062.167	8126.75	63.57
18-05-2017	8350	8500	8325	8450	17968600	8146.5	8022.5	8059.167	8130.75	61.39
19-05-2017	8450	9000	8400	8650	12826900	8159	8032	8057.5	8134	70.19
22-05-2017	8775	8800	8575	8700	22704000	8172	8042.75	8057.333	8135.25	71.92
23-05-2017	8725	8800	8650	8800	16512000	8186.5	8057	8056.5	8137.625	75.03
24-05-2017	8600	8800	8600	8800	13258200	8202	8072.5	8055.667	8139.625	75.03
26-05-2017	8725	8800	8650	8750	10230300	8217.5	8087.25	8056	8141.75	70.50
29-05-2017	8800	8850	8700	8850	2667300	8234.5	8099.25	8056.167	8144.125	73.89
30-05-2017	8900	8925	8750	8775	9242600	8251.5	8110.75	8057.167	8146.75	67.61
31-05-2017	8775	8775	8650	8750	13099200	8267.5	8119.75	8057.833	8148.5	65.61
02-06-2017	8850	8850	8700	8825	7398200	8285.5	8128.75	8059.667	8150.125	68.61
05-06-2017	8875	8900	8800	8875	4884500	8303.5	8140.25	8061.5	8153.125	70.46
06-06-2017	8925	8950	8875	8875	7211900	8315	8151	8062.5	8157	70.46
07-06-2017	8875	8950	8875	8925	3348100	8327	8160.25	8063.833	8161.375	72.35
08-06-2017	8925	8950	8550	8600	44088100	8335.5	8166	8064.333	8163.875	49.96
09-06-2017	8600	8600	8450	8500	27551100	8343	8172.75	8064.167	8166.875	45.31
12-06-2017	8400	8500	8325	8475	11935200	8350.5	8177.75	8063.167	8169.75	44.21
13-06-2017	8475	8550	8450	8475	14432200	8358.5	8183	8062.833	8170.875	44.21
14-06-2017	8500	8550	8425	8550	20291100	8368.5	8189.75	8063.167	8173.375	48.58
15-06-2017	8550	8550	8475	8500	16345000	8379.5	8196	8063.167	8176.25	45.99
16-06-2017	8500	8525	8325	8325	16091100	8386	8201.25	8062.333	8178.375	38.30
19-06-2017	8400	8425	8300	8325	11059000	8392.5	8206.5	8063.167	8180.5	38.30
20-06-2017	8375	8525	8350	8500	9129900	8402.5	8212	8065.333	8183.25	48.32
21-06-2017	8450	8550	8400	8500	7901700	8412.5	8216.75	8067.667	8186.125	48.32
22-06-2017	8450	8625	8450	8600	13105900	8423	8222.25	8069.167	8189.5	53.34
03-07-2017	8650	8775	8600	8775	13126900	8439	8229	8073	8193.875	60.56
04-07-2017	8700	8750	8675	8750	11112700	8454	8236.5	8076	8198	59.16
05-07-2017	8750	8750	8550	8750	8292900	8469.5	8244	8083.167	8201.75	59.16
06-07-2017	8750	8750	8650	8750	4677100	8485	8251.5	8090.833	8205.5	59.16
07-07-2017	8750	8750	8625	8750	7710200	8500.5	8259	8098.5	8208.625	59.16
10-07-2017	8750	8750	8575	8600	4205200	8513	8267	8104.5	8209.75	49.81
11-07-2017	8675	8675	8550	8675	5029200	8527	8274.5	8110.167	8210.5	53.74
12-07-2017	8650	8700	8550	8700	7133400	8541.5	8282.25	8116.333	8211.875	55.01
13-07-2017	8750	8800	8700	8750	9377600	8557.5	8290.5	8122.667	8214.625	57.52
14-07-2017	8750	8800	8650	8775	4365900	8574	8299.5	8129.833	8217.625	58.75
17-07-2017	8800	8800	8650	8775	4656000	8589	8307.75	8137	8221.5	58.75
18-07-2017	8775	8775	8675	8775	3183700	8602.5	8316.25	8145.833	8223	58.75
19-07-2017	8750	8750	8625	8675	5206000	8613.5	8323.5	8154.167	8224	51.29
20-07-2017	8675	8775	8675	8775	2737900	8620	8331.75	8163.833	8225.875	57.15
21-07-2017	8800	8800	8500	8575	7429900	8624	8337.5	8170.833	8227	45.39
24-07-2017	8500	8725	8475	8725	4864600	8630	8344.75	8178.5	8227.625	53.17
25-07-2017	8725	8725	8575	8725	6022900	8635	8352.25	8185.333	8227.875	53.17
26-07-2017	8625	8725	8550	8625	4887700	8638	8358.5	8193.167	8226.625	47.90
27-07-2017	8675	8675	8525	8600	4113200	8640.5	8364.5	8200.333	8225.875	46.65
28-07-2017	8500	8625	8450	8600	7315500	8643.5	8369.25	8207.667	8223.25	46.65
31-07-2017	8500	8600	8250	8375	12752100	8641.5	8371.5	8211	8220.125	36.68
01-08-2017	8400	8450	8225	8300	9058200	8639.5	8373.25	8212.333	8215.875	34.07
02-08-2017	8275	8350	8250	8300	4753300	8636	8375.5	8214	8213.875	34.07
03-08-2017	8300	8350	8225	8250	6708500	8631.5	8377	8214.833	8209.375	32.29
04-08-2017	8225	8325	8175	8225	6600200	8628.5	8379.5	8216.5	8205.875	31.41
07-08-2017	8250	8350	8150	8200	6799900	8623	8380.25	8218	8202.375	30.51
08-08-2017	8200	8400	8200	8400	4036400	8622	8384.25	8222.333	8199.875	44.25
09-08-2017	8325	8400	8200	8400	7303600	8617	8388	8227	8197.375	44.25
10-08-2017	8450	8475	8275	8450	3290400	8612	8392	8232.5	8196	47.27
11-08-2017	8425	8425	8225	8250	6379900	8601	8393.75	8238.333	8192.625	38.32
14-08-2017	8325	8350	8250	8250	2446300	8590	8396	8245	8189.25	38.32
15-08-2017	8300	8350	8225	8325	2245000	8581.5	8399.5	8252	8187.375	43.01
16-08-2017	8275	8375	8275	8375	4965000	8572	8403.25	8256.833	8185.125	45.96
18-08-2017	8300	8450	8300	8400	3986300	8564.5	8408	8262	8184	47.43
21-08-2017	8300	8375	8275	8300	3944700	8555.5	8411.5	8265	8182.25	42.47
22-08-2017	8400	8400	8300	8325	4511500	8545.5	8415.5	8267.667	8181.125	44.04
23-08-2017	8375	8375	8275	8350	4373400	8535	8419.25	8271.833	8179.875	45.65
24-08-2017	8275	8425	8275	8400	4660700	8525.5	8420.25	8275.833	8178.25	48.81
25-08-2017	8400	8600	8400	8600	6548800	8519	8423	8279.833	8177.625	59.06
28-08-2017	8600	8625	8500	8625	1562800	8519.5	8427.5	8283.833	8178.125	60.14
29-08-2017	8625	8700	8525	8675	3673100	8523	8433	8289.5	8178.875	62.27
30-08-2017	8675	8700	8550	8675	5397500	8527	8438.75	8294.167	8179.125	62.27
31-08-2017	8650	8650	8375	8375	7684600	8525	8441.75	8297	8178.375	45.37
04-09-2017	8400	8450	8350	8375	4531000	8521.5	8445	8300.333	8177.75	45.37
05-09-2017	8375	8400	8275	8375	3513700	8519	8449.25	8303.667	8177.125	45.37
06-09-2017	8375	8400	8300	8375	4532000	8520	8453	8307.5	8176.75	45.37
07-09-2017	8350	8550	8325	8525	4356300	8524	8458.25	8312.333	8178.375	53.80
08-09-2017	8550	8675	8525	8650	5785600	8527	8464.75	8317	8180.75	59.42
11-09-2017	8650	8700	8575	8600	3978600	8529	8470.75	8320.833	8183	56.46
12-09-2017	8650	8700	8575	8700	4194200	8531	8477	8325.167	8184.625	60.68
13-09-2017	8700	8700	8575	8575	2842700	8527	8483	8328.333	8186.5	53.68
14-09-2017	8550	8575	8500	8525	4132100	8522.5	8488.25	8331.833	8187.625	51.14
15-09-2017	8525	8575	8425	8500	11066600	8517.5	8493.5	8335.167	8191.75	49.87
18-09-2017	8500	8600	8450	8475	3842600	8512	8498.5	8338.333	8196.125	48.57
19-09-2017	8475	8600	8400	8575	7630800	8508.5	8504.5	8342.167	8201	53.76
20-09-2017	8550	8725	8500	8725	6021600	8511	8512	8348.333	8206.125	60.25
22-09-2017	8750	8750	8525	8525	9517400	8508	8517.5	8352.333	8209.625	50.15
25-09-2017	8525	8625	8525	8625	2846600	8506.5	8524	8357	8213.875	54.28
26-09-2017	8600	8600	8475	8525	5980400	8502	8529.75	8361	8217.5	49.83
27-09-2017	8550	8550	8450	8550	7354500	8497.5	8535.75	8365.5	8221.75	50.91
28-09-2017	8575	8575	8400	8400	6959900	8490	8539.5	8368.5	8225.25	44.69
29-09-2017	8425	8575	8425	8425	7300700	8483	8542.75	8371.833	8230.125	45.88
02-10-2017	8450	8550	8450	8550	3636400	8480.5	8547	8375.833	8235.75	51.49
03-10-2017	8550	8675	8500	8600	7394100	8477	8548.5	8380.167	8242.125	53.56
04-10-2017	8675	8675	8525	8600	2437300	8477.5	8550.75	8384.167	8247.5	53.56
05-10-2017	8600	8625	8425	8425	10440500	8471.5	8550.75	8387	8251.75	45.64
06-10-2017	8425	8500	8400	8400	5878000	8465	8550	8389.833	8255.25	44.63
09-10-2017	8400	8425	8325	8400	9358800	8460.5	8549.25	8392.5	8260	44.63
10-10-2017	8400	8425	8350	8425	5187400	8457	8548.75	8395.333	8264.5	46.02
11-10-2017	8400	8425	8275	8375	9194200	8452.5	8548	8397	8268.875	43.65
12-10-2017	8350	8450	8350	8400	7717900	8453	8547.25	8398.667	8271.5	45.17
13-10-2017	8400	8400	8325	8325	17438600	8453.5	8546.5	8400	8272.625	41.56
16-10-2017	8325	8375	8250	8325	6637200	8454	8545	8401.667	8274	41.56
17-10-2017	8325	8350	8200	8250	7392100	8454	8542.75	8402.667	8274.625	38.03
18-10-2017	8250	8325	8175	8325	5620100	8456	8542.25	8405	8276.375	43.22
19-10-2017	8325	8325	8150	8150	6156900	8455	8539	8405.167	8277.25	35.70
20-10-2017	8225	8300	8175	8225	3576900	8451.5	8536.75	8406.667	8279.625	40.48
23-10-2017	8250	8400	8250	8350	4812800	8450.5	8533.75	8408.833	8282.875	47.49
24-10-2017	8400	8450	8325	8400	5353100	8449.5	8530.75	8411.167	8286.75	50.02
25-10-2017	8350	8475	8350	8475	4369200	8454	8527.5	8413.833	8292.25	53.63
26-10-2017	8450	8500	8225	8475	11333500	8458.5	8524.25	8416.833	8298.375	53.63
27-10-2017	8475	8475	8250	8250	6246400	8457	8519.25	8418.667	8303.25	42.85
30-10-2017	8325	8325	8150	8150	6944500	8452.5	8512.25	8419.667	8305.75	39.09
31-10-2017	8300	8300	8200	8200	6001300	8448.5	8506.5	8421.5	8308.625	41.84
01-11-2017	8275	8300	8200	8200	5341700	8446.5	8501	8423.167	8310.375	41.84
02-11-2017	8175	8325	8100	8100	6435600	8442	8493.75	8424.333	8311.25	37.88
03-11-2017	8150	8250	8100	8225	5582300	8439.5	8487.25	8426	8313.75	44.90
06-11-2017	8250	8250	8175	8200	4338100	8435.5	8480.5	8425.333	8315.75	43.84
07-11-2017	8225	8225	8025	8125	13398500	8426	8472.5	8424	8316.375	40.71
08-11-2017	8125	8150	8050	8075	5650000	8415	8467.25	8423.333	8316.625	38.72
09-11-2017	8100	8100	7950	7950	11225200	8400.5	8461.75	8422.167	8317.25	34.23
10-11-2017	8050	8100	8000	8025	10264200	8387.5	8457.25	8421.667	8317.5	38.82
13-11-2017	8025	8075	7950	7950	6142600	8379	8452	8420.833	8317.5	36.11
14-11-2017	8000	8050	7950	7950	2857300	8370.5	8446	8420.167	8317.875	36.11
15-11-2017	8000	8025	7875	7875	4615700	8360.5	8439.75	8419.667	8317.875	33.40
16-11-2017	7850	7900	7750	7750	10602100	8348	8434	8418	8317.625	29.44
17-11-2017	7775	7925	7750	7800	13645600	8333.5	8428.75	8416.667	8317.625	32.87
20-11-2017	7875	7975	7800	7800	9330600	8316.5	8421.75	8415.333	8316.875	32.87
21-11-2017	7775	7825	7700	7725	9885300	8299	8414	8413.5	8315.375	30.31
22-11-2017	7675	7800	7675	7725	7497000	8279.5	8405.25	8411.167	8313.75	30.31
23-11-2017	7775	7900	7725	7800	10216400	8264	8395.5	8410	8312.25	36.09
24-11-2017	7750	7775	7675	7700	9343400	8247.5	8385	8408	8310.75	32.25
27-11-2017	7750	7825	7700	7825	12473100	8234	8375.75	8407	8309.875	40.73
28-11-2017	7850	7850	7650	7700	14653400	8218.5	8365.25	8405.167	8308.375	35.89
29-11-2017	7700	7750	7600	7600	11133500	8199	8353.75	8402.667	8306.375	32.56
30-11-2017	7550	7675	7325	7325	27027000	8171	8341	8398.333	8304	25.53
04-12-2017	7500	7525	7300	7300	14221600	8146.5	8327.25	8393.833	8300.875	25.01
05-12-2017	7400	7400	7275	7300	13366800	8120	8313.25	8389.333	8297.75	25.01
06-12-2017	7350	7400	7300	7325	8356500	8096	8299	8385.167	8294.75	26.76
07-12-2017	7300	7400	7300	7325	8866800	8071.5	8284.5	8381	8292	26.76
08-12-2017	7400	7425	7300	7375	9393400	8051	8270.5	8376.667	8289.125	30.54
11-12-2017	7400	7425	7350	7375	6757400	8030	8256.5	8371.833	8286.375	30.54
12-12-2017	7350	7400	7275	7350	12214700	8006	8243.25	8366.667	8283.375	29.65
13-12-2017	7350	7475	7325	7475	18456700	7983.5	8230.25	8360.167	8281	39.16
14-12-2017	7475	7675	7475	7525	15601800	7962	8219.75	8354.5	8278.625	42.51
15-12-2017	7525	7525	7400	7450	16750900	7942.5	8207	8348	8275.875	39.04
18-12-2017	7400	7500	7375	7500	9181300	7924.5	8194.75	8341.5	8273.5	42.41
19-12-2017	7500	7700	7475	7650	15706100	7909.5	8185	8336	8271.75	51.15
20-12-2017	7650	7700	7425	7550	14606300	7892	8174.5	8329.833	8269.5	46.12
21-12-2017	7525	7600	7475	7600	10857700	7876.5	8164.5	8324.167	8266.875	48.83
22-12-2017	7600	7625	7575	7625	4686000	7861	8157	8318.5	8264.25	50.18
27-12-2017	7625	7625	7575	7625	3274600	7847	8150.25	8313.333	8261.75	50.18
28-12-2017	7650	7700	7600	7700	10295800	7834.5	8144.25	8308.167	8259.875	54.36
29-12-2017	7700	7775	7600	7625	12848100	7822	8138	8302.5	8257.5	49.85
02-01-2018	7650	7700	7550	7550	6875700	7806.5	8131.25	8297	8255.375	45.77
03-01-2018	7600	7700	7600	7650	11532300	7796.5	8125.75	8291.5	8253	51.48
04-01-2018	7650	7725	7600	7725	6861700	7786.5	8119	8286.667	8251.625	55.28
05-01-2018	7700	7700	7625	7675	8060200	7773	8111.75	8280.167	8249.875	52.34
08-01-2018	7700	7875	7700	7850	13357200	7762	8105.75	8274.5	8248.875	60.31
09-01-2018	7825	7850	7775	7825	13531800	7749	8101.5	8268	8247.625	58.79
10-01-2018	7875	7875	7800	7825	9997600	7736	8097.25	8261.5	8246.625	58.79
11-01-2018	7800	7875	7750	7875	5038700	7728.5	8092.75	8255.667	8246.125	61.06
12-01-2018	7875	7900	7800	7850	8527900	7722.5	8087.5	8249	8245.375	59.30
15-01-2018	7850	7875	7775	7800	2802200	7714.5	8081.5	8242.5	8244.75	55.85
16-01-2018	7800	7900	7775	7900	15046200	7708.5	8077.5	8236.833	8244.5	60.77
17-01-2018	7900	7975	7875	7950	13872400	7705.5	8073.75	8231	8244.625	63.00
18-01-2018	7900	7975	7875	7900	7602900	7699	8069.25	8224.5	8244.25	59.37
19-01-2018	7925	7925	7850	7925	6292200	7693.5	8064.5	8218.167	8242.375	60.59
22-01-2018	7925	8100	7925	8075	19058300	7692.5	8059.25	8212.5	8241.125	67.00
23-01-2018	8075	8125	8000	8125	14253300	7693.5	8054.25	8209.333	8240.875	68.82
24-01-2018	8025	8125	8025	8075	7079200	7696	8048.25	8206.5	8240.625	64.96
25-01-2018	8075	8100	7900	8000	7476600	7695.5	8041.5	8203.333	8240.125	59.57
26-01-2018	8000	8075	7975	8075	3990400	7698	8038.5	8200.667	8240.125	62.89
29-01-2018	8100	8100	7975	8075	6652900	7700.5	8035.5	8197.5	8240.25	62.89
30-01-2018	8125	8125	7800	7800	11507100	7699	8029.75	8192.833	8239.5	46.62
31-01-2018	7800	7875	7700	7750	11965100	7699	8023.5	8189	8238.25	44.37
01-02-2018	7750	7900	7700	7700	10204300	7697	8015.25	8184.833	8236.75	42.18
02-02-2018	7800	7875	7750	7775	4592300	7696.5	8006.5	8180	8235.625	46.45
05-02-2018	7600	7875	7575	7800	5115700	7698	7998.5	8175.333	8234.625	47.83
06-02-2018	7700	7775	7650	7650	16499000	7696.5	7988	8169	8232.5	40.99
07-02-2018	7800	7925	7700	7925	9916400	7699	7981.5	8163.333	8232.25	53.98
08-02-2018	7900	7900	7825	7850	6543200	7702	7974.75	8157.333	8231.5	50.70
09-02-2018	7750	7875	7725	7750	8919100	7700.5	7967.25	8150.667	8230.375	46.64
12-02-2018	7775	7825	7750	7775	3646800	7702	7960.25	8144.167	8229.375	47.77
13-02-2018	7725	7825	7725	7750	10107000	7705	7952	8137.5	8228.25	46.70
14-02-2018	7750	7850	7750	7825	3861800	7715	7943	8132.333	8227.5	50.28
15-02-2018	7850	7850	7800	7800	4137500	7725	7935.75	8126.5	8226.625	49.10
19-02-2018	7850	7875	7775	7850	4795300	7736	7928	8120.833	8226	51.55
20-02-2018	7800	7875	7725	7750	3427900	7744.5	7920.25	8114.167	8225	46.70
21-02-2018	7750	7775	7625	7625	10740300	7750.5	7911	8106.5	8223.375	41.45
22-02-2018	7650	7750	7625	7700	6050200	7757	7904	8099.333	8221.75	45.42
23-02-2018	7725	7775	7625	7625	6811800	7762	7896	8091.667	8219.375	42.33
26-02-2018	7650	7675	7550	7550	7874900	7766	7886	8084.167	8216.5	39.44
27-02-2018	7625	7675	7550	7575	7910600	7768	7875.75	8076.167	8212.125	40.89
28-02-2018	7550	7650	7550	7575	10388200	7769	7865.5	8069.5	8208.125	40.89
01-03-2018	7575	7800	7550	7775	8506100	7775.5	7859	8063.167	8204.875	51.62
02-03-2018	7750	7775	7675	7700	6042200	7779.5	7852	8056.333	8201	48.09
05-03-2018	7700	7700	7575	7600	13235400	7778.5	7844	8049.5	8196.625	43.80
06-03-2018	7600	7600	7450	7450	11197500	7776.5	7834.25	8041.833	8191.5	38.28
07-03-2018	7450	7450	7250	7275	9955000	7770	7823.25	8033	8185.625	33.04
08-03-2018	7300	7500	7300	7325	9359200	7764	7812.5	8026	8179.875	35.75
09-03-2018	7450	7500	7375	7450	3127000	7760.5	7803.75	8020.333	8175.125	42.05
12-03-2018	7525	7600	7500	7550	6550500	7757.5	7796	8015.333	8170.5	46.56
13-03-2018	7550	7575	7475	7500	7593700	7755	7788.5	8010.333	8165.625	44.69
14-03-2018	7600	7600	7325	7325	3518500	7750.5	7778.5	8004.333	8160.375	38.80
15-03-2018	7425	7425	7150	7175	7585400	7741	7768.75	7997.5	8153.875	34.59
16-03-2018	7175	7325	7075	7150	14475200	7729.5	7758	7989.167	8147.375	33.93
19-03-2018	7150	7350	7150	7200	3136100	7720	7746.5	7981.167	8140.125	36.54
20-03-2018	7200	7275	7000	7000	5952200	7703	7732.5	7971.5	8131.625	31.23
21-03-2018	7000	7350	7000	7275	7725200	7692	7720.5	7965	8124	43.41
22-03-2018	7325	7400	7150	7150	5782000	7678.5	7707.25	7957.667	8115.75	39.95
23-03-2018	7150	7375	7050	7150	8574000	7664	7696.25	7949.833	8107.75	39.95
26-03-2018	7150	7225	7125	7200	3789000	7651	7686.75	7942	8099.5	42.09
27-03-2018	7250	7350	7050	7150	8866500	7638	7676.25	7933.667	8091.375	40.53
28-03-2018	7125	7150	6975	7125	7495400	7622.5	7665.5	7925.833	8083.25	39.74
29-03-2018	7125	7200	7025	7200	8823500	7607.5	7656.5	7918.333	8075.125	43.32
02-04-2018	7250	7350	7150	7350	2889600	7596.5	7647.75	7911.667	8067.5	49.75
03-04-2018	7350	7350	7125	7150	6528100	7581	7637.25	7903.333	8058.875	42.78
04-04-2018	7225	7300	7075	7200	5165100	7563.5	7628	7894	8050.25	44.86
05-04-2018	7200	7225	7125	7125	2348600	7543.5	7618.5	7884	8042.875	42.37
06-04-2018	7150	7200	7100	7100	3894200	7524	7610	7873.5	8035.875	41.55
09-04-2018	7075	7225	7075	7175	6902600	7507.5	7601.5	7863.5	8029.375	45.01
10-04-2018	7125	7275	7125	7250	11617900	7491	7594.5	7856	8023.25	48.31
11-04-2018	7300	7300	7150	7225	9453000	7474	7587.25	7848.333	8016.625	47.29
12-04-2018	7225	7225	7050	7125	10132200	7460.5	7579.75	7840	8009.75	43.35
13-04-2018	7150	7175	7050	7075	7042900	7447	7573	7831.333	8003.5	41.49
16-04-2018	7050	7100	7025	7050	5150100	7434	7565.5	7821.5	7997.125	40.56
17-04-2018	7075	7125	7050	7100	12172100	7420.5	7558.5	7811.167	7990.125	43.31
18-04-2018	7125	7150	7025	7050	8005200	7405.5	7551.75	7800.833	7982.875	41.25
19-04-2018	7050	7150	7050	7150	3752100	7395.5	7546	7790.5	7975.625	46.72
20-04-2018	7150	7150	7050	7100	6606500	7379	7539	7780.667	7967.25	44.49
23-04-2018	7050	7100	6975	7000	8442300	7362	7532	7770.5	7958.5	40.35
24-04-2018	7050	7050	6900	6900	4391400	7345	7522.75	7759.833	7949.25	36.67
25-04-2018	6900	6950	6800	6875	4629800	7327	7514.5	7749.167	7939.875	35.79
26-04-2018	6800	6875	6575	6750	10318400	7307	7506	7737	7929.875	31.70
27-04-2018	6775	6875	6675	6775	4395000	7286	7500.5	7724	7920.75	33.34
30-04-2018	6775	6975	6775	6975	9476200	7269.5	7497.25	7713.667	7912.25	44.77
02-05-2018	6975	6975	6850	6925	7277400	7251	7493.5	7702.333	7903.375	42.79
03-05-2018	6800	6850	6700	6725	7637400	7230.5	7487.5	7690.333	7893.25	35.96
04-05-2018	6675	6675	6300	6350	14993100	7205	7477.75	7675.667	7881.125	27.19
07-05-2018	6300	6475	6250	6375	4370700	7178.5	7467.75	7662.167	7869.125	28.44
08-05-2018	6375	6450	6200	6200	7322600	7150	7456	7647.333	7856.25	25.18
09-05-2018	6100	6600	6075	6375	14518000	7126.5	7446.25	7632.833	7844.75	33.41
11-05-2018	6400	6575	6400	6500	7990000	7105	7436.5	7618.833	7833.375	38.61
14-05-2018	6350	6500	6325	6450	6590000	7082.5	7425.75	7604.5	7822.75	37.35
15-05-2018	6450	6500	6425	6475	7393200	7056.5	7416	7591.5	7811.5	38.43
16-05-2018	6375	6450	6300	6425	6789500	7031	7405.25	7578.333	7800	37.06
17-05-2018	6500	6500	6300	6300	9836700	7005	7391.75	7564.333	7788.375	33.80
18-05-2018	6400	6425	6325	6375	5593800	6983.5	7380	7550.667	7777.25	37.36
21-05-2018	6375	6375	6275	6300	10348400	6964	7367	7536.833	7765.75	35.32
22-05-2018	6500	6650	6375	6550	11034400	6948.5	7356.25	7524.5	7756.625	45.92
23-05-2018	6550	6950	6525	6800	15409400	6935.5	7348	7514.333	7749.125	54.04
24-05-2018	6875	7075	6800	6975	16201500	6924	7340.75	7505.333	7742.5	58.71
25-05-2018	7000	7025	6800	7025	9524400	6914.5	7334.75	7497.167	7736.375	59.97
28-05-2018	7025	7150	6900	7075	9057800	6909.5	7330	7488.833	7730.625	61.23
30-05-2018	7075	7125	6875	7025	11301000	6906.5	7323.75	7481.333	7724.75	59.21
31-05-2018	6900	7075	6875	7075	21651200	6905	7317.25	7473.667	7718.125	60.61
04-06-2018	7075	7125	7025	7025	7713300	6901.5	7310.75	7464.833	7711.25	58.46
05-06-2018	7100	7200	7000	7200	8137300	6905.5	7304.25	7456.833	7705	63.37
06-06-2018	7250	7250	6975	6975	10755400	6899.5	7295.75	7446.833	7698.625	54.45
07-06-2018	7000	7175	7000	7100	12775900	6898.5	7288.5	7437.667	7692.875	57.99
08-06-2018	7125	7150	6950	6950	17604100	6894.5	7279.25	7429	7686	52.70
20-06-2018	6900	6950	6625	6700	20191400	6884.5	7267.75	7419.333	7677.625	45.29
21-06-2018	6850	6850	6475	6525	7803300	6872	7255	7408.167	7668.25	40.95
22-06-2018	6500	6675	6475	6550	8909500	6860.5	7241.5	7397.167	7659.5	41.81
25-06-2018	6650	6700	6500	6625	5831500	6849	7228.25	7387.333	7651	44.42
26-06-2018	6625	6725	6550	6625	9372700	6834.5	7215.5	7376.667	7642.375	44.42
27-06-2018	6600	6625	6550	6550	4276300	6822.5	7201.75	7365.667	7633.125	42.22
28-06-2018	6500	6575	6350	6350	8162800	6805.5	7184.5	7353.833	7621.875	36.97
29-06-2018	6425	6700	6400	6650	7575500	6796	7169.75	7344.333	7612	47.51
02-07-2018	6650	6650	6500	6525	3110700	6784.5	7154.25	7334.833	7601.25	44.20
03-07-2018	6450	6450	6200	6250	7073200	6766	7136.75	7323	7589.125	37.92
04-07-2018	6250	6475	6150	6425	2508700	6749.5	7120.25	7312.833	7579.375	43.43
05-07-2018	6375	6400	6225	6300	5574800	6731	7102.5	7301.833	7569	40.65
06-07-2018	6325	6350	6200	6200	2360100	6712.5	7086.5	7290.667	7558.125	38.53
09-07-2018	6250	6600	6225	6550	5603200	6702	7074.5	7282.667	7549	48.63
10-07-2018	6600	6650	6475	6650	6278100	6694	7064	7275	7539.625	51.10
11-07-2018	6600	6675	6500	6625	5216400	6684.5	7052.5	7267.167	7529.5	50.45
12-07-2018	6625	6625	6475	6550	3074800	6674.5	7040	7259.333	7519.25	48.45
13-07-2018	6475	6550	6450	6525	4189300	6662	7028.75	7251.333	7508.375	47.77
16-07-2018	6525	6550	6400	6525	3613900	6650.5	7014.75	7242.833	7498.125	47.77
17-07-2018	6450	6475	6375	6425	3247700	6639	7000.5	7234.333	7487.625	44.84
18-07-2018	6450	6450	6350	6400	3124000	6629	6987	7224.833	7477.125	44.12
19-07-2018	6400	6425	6325	6325	4363400	6618	6972.5	7215.667	7466.375	41.92
20-07-2018	6300	6350	6275	6275	5042500	6608.5	6957.75	7206.833	7454.875	40.48
23-07-2018	6300	6425	6275	6425	3590000	6601.5	6943.75	7200.833	7443.375	46.44
24-07-2018	6425	6450	6375	6400	2898800	6590	6929.75	7194.833	7432.75	45.62
25-07-2018	6400	6425	6350	6350	1290200	6578.5	6914.75	7188.5	7421.375	43.95
26-07-2018	6400	6400	6325	6375	3138900	6571.5	6901	7182.167	7410.625	45.04
27-07-2018	6400	6400	6275	6275	8735200	6570	6887.5	7175.167	7399.25	41.57
30-07-2018	6300	6350	6250	6275	9155400	6568	6873.25	7167.833	7388.625	41.57
31-07-2018	6350	6350	6250	6350	6709500	6571	6860.5	7161	7378.25	45.24
01-08-2018	6350	6450	6325	6425	7581800	6572	6849.25	7154.833	7367.625	48.70
02-08-2018	6425	6450	6350	6400	3044800	6570	6837.5	7147.667	7356.625	47.62
03-08-2018	6350	6425	6300	6375	3678500	6568.5	6825.5	7140	7345.5	46.51
06-08-2018	6400	6625	6375	6600	7211500	6571	6813.75	7134.333	7336.375	56.38
07-08-2018	6600	6650	6500	6575	5339500	6574	6802.5	7128.167	7327.25	55.17
08-08-2018	6600	6625	6400	6450	5200300	6577	6791	7120.167	7317.5	49.41
09-08-2018	6450	6475	6375	6425	2776800	6578	6780.75	7112.667	7307.5	48.33
10-08-2018	6425	6450	6325	6400	4038200	6580	6772	7104.667	7297.625	47.21
13-08-2018	6375	6375	6200	6200	4920300	6573	6760.75	7095.167	7286.625	39.37
14-08-2018	6250	6300	6000	6125	8213400	6559.5	6747.5	7085.167	7275.625	36.90
15-08-2018	6125	6225	6050	6125	7347500	6542.5	6733.25	7074.667	7264.625	36.90
16-08-2018	6100	6150	6050	6100	6587800	6524	6719.25	7064.5	7253.875	36.02
20-08-2018	6225	6350	6150	6200	3653100	6506.5	6708	7055.5	7243.25	41.95
21-08-2018	6200	6500	6200	6475	7230000	6495.5	6701	7047.667	7234.875	54.46
23-08-2018	6500	6600	6500	6600	7411300	6486	6695.5	7040.167	7226.75	58.80
24-08-2018	6650	6700	6600	6675	5193600	6479	6690.25	7033.5	7218.375	61.19
27-08-2018	6700	6775	6625	6675	5229200	6468.5	6687	7025.667	7209.75	61.19
28-08-2018	6675	6700	6425	6450	7898300	6458	6678.75	7016.5	7199.625	50.91
29-08-2018	6450	6475	6275	6375	7805700	6443.5	6671	7006.833	7189.125	48.01
30-08-2018	6375	6500	6300	6300	6908000	6430.5	6662.5	6996.333	7179.375	45.24
31-08-2018	6275	6375	6250	6375	7698200	6424	6654.25	6986.5	7170.5	48.45
03-09-2018	6375	6375	6325	6375	3770400	6421	6646.5	6977	7161.375	48.45
04-09-2018	6400	6425	6300	6350	5213400	6417	6638.75	6966.667	7152.125	47.37
05-09-2018	6300	6300	5950	5950	11865300	6403.5	6626.25	6953.333	7141.375	34.30
06-09-2018	5875	6100	5850	5950	7774000	6390	6612.25	6940.333	7130	34.30
07-09-2018	6000	6200	5975	6100	9081900	6381	6601.75	6928.167	7119.5	41.34
10-09-2018	6100	6200	6050	6125	3213300	6376.5	6591	6915.167	7109.5	42.45
12-09-2018	6125	6125	6025	6125	8838700	6366	6581	6901.833	7099.75	42.45
13-09-2018	6125	6125	5925	6000	17650500	6355.5	6570	6888	7090	38.26
14-09-2018	6000	6225	5975	6175	9231100	6354	6560	6875.833	7080.75	46.25
17-09-2018	6200	6200	6050	6100	3320100	6347.5	6548.5	6862.667	7071.5	43.65
18-09-2018	6050	6100	5925	5925	12712800	6340	6535.5	6848.333	7061.375	38.23
19-09-2018	5950	6025	5850	5850	10491700	6333	6522.75	6835.333	7051.25	36.16
20-09-2018	5900	6025	5875	6000	9299100	6322	6512	6823.667	7042.5	42.83
21-09-2018	6075	6075	6000	6075	11840000	6310.5	6502.25	6812.833	7033.875	45.87
24-09-2018	6075	6075	5950	5975	3544000	6297.5	6491	6800.833	7024.75	42.62
25-09-2018	6000	6025	5950	6000	2098800	6286.5	6480.5	6788.833	7016.125	43.69
26-09-2018	6000	6025	5975	5975	1938000	6275.5	6468.75	6777.667	7007.375	42.83
27-09-2018	5975	6025	5925	5975	5665100	6264.5	6457.5	6764.667	6998.25	42.83
28-09-2018	5950	6000	5900	5900	9676200	6254	6446.5	6751.667	6989.25	40.06
01-10-2018	5900	6025	5900	6025	3788200	6246.5	6437.75	6740.167	6980.25	46.28
02-10-2018	6025	6025	5925	5975	4198100	6239.5	6428.75	6728.167	6971.625	44.30
03-10-2018	5950	5975	5925	5950	3465400	6233	6420.75	6716.167	6963.375	43.31
04-10-2018	5925	5950	5875	5900	4041000	6222.5	6412	6703.333	6956.25	41.30
05-10-2018	5900	5900	5775	5775	5549400	6210	6400	6689.833	6948.625	36.73
08-10-2018	5775	5825	5550	5575	13184800	6194.5	6386.5	6674.667	6940	30.84
09-10-2018	5600	5650	5575	5600	8004300	6179	6375.25	6660.333	6931.375	32.30
10-10-2018	5600	5725	5600	5700	9256600	6167.5	6368.75	6647.5	6923.25	37.95
11-10-2018	5550	5675	5500	5525	9393100	6152.5	6360.25	6633	6914	32.79
12-10-2018	5525	5700	5525	5575	6643500	6137	6354	6619.333	6905	35.49
15-10-2018	5575	5675	5525	5525	5150300	6119	6345.5	6605.833	6895.875	34.02
16-10-2018	5550	5650	5525	5650	5789800	6104	6337	6593	6886.75	40.64
17-10-2018	5675	6025	5675	6000	11591500	6096.5	6332.5	6582.5	6879.125	54.42
18-10-2018	6000	6100	5900	6100	7135800	6086.5	6328.75	6571.333	6872.375	57.46
19-10-2018	6000	6025	5850	6000	6181900	6075	6324.5	6560	6864.875	53.61
22-10-2018	6000	6000	5900	5950	3023600	6065	6321	6549	6856.375	51.74
23-10-2018	5950	5975	5800	5800	3202900	6052.5	6315.25	6538	6847.625	46.51
24-10-2018	5825	5875	5700	5700	4055800	6038.5	6309.25	6527.5	6838.125	43.36
25-10-2018	5600	5800	5600	5800	4207100	6030.5	6301.75	6517.333	6829	47.21
26-10-2018	5800	5825	5700	5700	3074400	6022	6290.75	6505.667	6819.375	43.99
29-10-2018	5800	5800	5650	5650	967500	6012.5	6277.5	6493	6809.125	42.44
30-10-2018	5650	5750	5650	5700	2559100	6004.5	6264.25	6481	6799.5	44.55
31-10-2018	5750	5975	5750	5975	8572600	6000	6253.25	6472	6791.625	54.46
01-11-2018	5975	6000	5750	5925	6362700	5989	6242.25	6463.667	6783	52.62
02-11-2018	5950	6075	5800	6025	9164200	5977.5	6231.75	6456.167	6774.5	55.83
05-11-2018	6050	6075	5900	5975	5153600	5963.5	6221.25	6448	6766	53.87
06-11-2018	6000	6000	5825	5825	6954700	5946.5	6207.5	6440.167	6755.875	48.36
07-11-2018	5800	5800	5700	5725	12166500	5932	6195	6429.833	6745.375	45.05
08-11-2018	5750	6000	5750	5975	14676900	5924	6183.75	6422	6736.125	53.59
09-11-2018	5950	5950	5725	5775	10561400	5913.5	6172	6412.833	6725.625	47.26
12-11-2018	5775	5800	5575	5575	7536900	5897.5	6160.75	6402	6714.25	41.93
13-11-2018	5700	5725	5600	5600	6991700	5882	6151.5	6391.667	6703.25	42.80
14-11-2018	5650	5700	5625	5650	7765800	5868	6142.5	6381.833	6692	44.58
15-11-2018	5650	5925	5650	5875	9805100	5866.5	6135	6373	6681.625	51.87
16-11-2018	5925	6050	5850	5950	18547200	5866.5	6128.25	6363.667	6671.875	54.04
19-11-2018	5950	5975	5850	5950	5507600	5863.5	6122.25	6355.667	6662	54.04
21-11-2018	5900	6025	5825	6000	7348600	5861	6118.75	6347.667	6651.625	55.58
22-11-2018	6050	6300	6000	6250	10940500	5863.5	6114.75	6341.833	6642.25	62.40
23-11-2018	6150	6325	6150	6250	7701700	5868.5	6112	6336.167	6633.125	62.40
26-11-2018	6250	6300	6150	6275	3249900	5870.5	6112.25	6330.167	6624.5	63.06
27-11-2018	6275	6275	6175	6225	2954100	5873	6110.25	6323.333	6615.25	60.77
28-11-2018	6175	6200	6050	6050	5126100	5875.5	6107.75	6315.5	6605.125	53.46
29-11-2018	6100	6400	6100	6400	17057500	5886.5	6109.75	6310.667	6598.125	63.04
30-11-2018	6425	6600	6350	6600	21054400	5898.5	6110.25	6307.5	6592.375	67.19
03-12-2018	6650	6750	6500	6650	11643000	5910	6110.25	6304.833	6587.125	68.16
04-12-2018	6700	6700	6550	6625	10223700	5923	6110.25	6301.667	6581.375	67.10
05-12-2018	6500	6575	6450	6575	8844300	5934.5	6110.5	6298.5	6575.25	64.92
06-12-2018	6575	6725	6525	6675	9982000	5948.5	6112	6295.333	6570.375	67.21
07-12-2018	6725	6750	6650	6700	4687400	5963	6113.75	6292.667	6564.25	67.78
10-12-2018	6575	6625	6500	6525	5459500	5975.5	6114.75	6289.5	6557.625	59.96
11-12-2018	6525	6600	6400	6575	7863500	5986.5	6116.5	6287.333	6551.75	61.33
12-12-2018	6500	6750	6500	6725	11801200	6001.5	6120.5	6286.333	6546.5	65.19
13-12-2018	6800	7025	6800	6900	18246800	6020.5	6126.75	6287.333	6542.25	69.06
14-12-2018	6900	7125	6850	7075	16119700	6044	6133.25	6289.333	6538.5	72.37
17-12-2018	7050	7100	6925	6975	10255200	6068	6139	6289.333	6534.375	67.90
18-12-2018	6975	7150	6850	7075	9169400	6098	6146.25	6290.333	6530.5	69.90
19-12-2018	7075	7300	7075	7300	21249900	6132	6155.5	6294.167	6528.25	73.86
20-12-2018	7275	7375	7150	7350	16585400	6165	6166.25	6300.833	6526.875	74.65
21-12-2018	7275	7550	7250	7500	20143900	6204.5	6178.5	6308.333	6525.875	76.92
26-12-2018	7400	7400	7275	7375	6946900	6240.5	6188.75	6316.167	6524.625	71.20
27-12-2018	7400	7500	7350	7450	7934800	6279	6199	6323.333	6524.125	72.52
28-12-2018	7450	7475	7350	7450	5658600	6315	6209.5	6329.667	6523.5	72.52
02-01-2019	7425	7450	7250	7275	2114300	6340.5	6218.5	6335.167	6522	64.51
03-01-2019	7325	7500	7325	7475	7396900	6368	6227.25	6341.833	6520.5	68.76
04-01-2019	7400	7575	7350	7425	6549600	6396.5	6235.75	6348.5	6519.125	66.61
07-01-2019	7500	7650	7400	7425	8385000	6426	6245.5	6356	6518.25	66.61
08-01-2019	7425	7575	7300	7300	7246100	6456	6254.25	6362.167	6517.5	61.08
09-01-2019	7375	7400	7275	7325	9373200	6488.5	6263.5	6369	6517.75	61.77
10-01-2019	7275	7450	7200	7450	10032700	6521.5	6276	6375	6518.375	65.07
11-01-2019	7475	7500	7375	7475	7313100	6557	6289.5	6379.5	6518.5	65.71
14-01-2019	7400	7450	7375	7400	4955300	6592	6302.25	6382.333	6517.75	62.04
15-01-2019	7400	7500	7325	7500	7321500	6628	6316.25	6385.5	6517.75	64.86
16-01-2019	7475	7525	7375	7500	11507300	6658.5	6329.25	6388.333	6518.625	64.86
17-01-2019	7400	7525	7400	7500	9129800	6690	6339.5	6391.5	6520.25	64.86
18-01-2019	7525	7550	7425	7500	10220600	6719.5	6348.5	6394.333	6522	64.86
21-01-2019	7550	7550	7475	7500	7266700	6750	6356.75	6397.5	6523.5	64.86
22-01-2019	7575	7575	7500	7575	10249300	6785	6365.75	6400	6526.375	67.48
23-01-2019	7575	7675	7500	7650	9811700	6823.5	6377.75	6404.5	6528.25	69.89
24-01-2019	7700	7825	7625	7775	13757400	6859.5	6391.75	6409	6531.375	73.43
25-01-2019	7825	7850	7775	7850	6857200	6901	6407.25	6415	6534.875	75.31
28-01-2019	7875	7900	7525	7700	8105700	6943.5	6420.5	6421.667	6537.375	65.36
29-01-2019	7625	7725	7500	7700	6990300	6985.5	6433.75	6429.5	6540.125	65.36
30-01-2019	7575	7700	7525	7700	11433500	7026.5	6447.25	6437.167	6543	65.36
31-01-2019	7650	7750	7600	7750	15054900	7064	6465.25	6444.667	6545.75	67.17
01-02-2019	7625	7800	7625	7775	12587000	7100.5	6483.5	6452.333	6547.875	68.07
04-02-2019	7775	7800	7525	7600	13322100	7133.5	6498.5	6459.333	6550.125	56.45
06-02-2019	7650	7725	7600	7650	11891700	7166.5	6513.75	6468	6552.375	58.62
07-02-2019	7600	7675	7550	7600	9943100	7193.5	6528.5	6474.333	6554.75	55.63
08-02-2019	7600	7725	7550	7700	9997000	7222.5	6545.5	6482.167	6557.75	60.02
11-02-2019	7750	7750	7650	7750	5865200	7252	6561.25	6492.167	6560.625	62.05
12-02-2019	7800	7800	7425	7600	8761200	7279.5	6576.25	6500	6562.375	53.33
13-02-2019	7600	7700	7600	7600	9769800	7310.5	6593	6508.667	6564.25	53.33
14-02-2019	7600	7625	7550	7550	6118100	7333.5	6610	6517.667	6566.375	50.58
15-02-2019	7600	7600	7425	7425	4941500	7350	6624.25	6523.5	6568.125	44.42
18-02-2019	7575	7650	7550	7625	3942700	7369.5	6639.75	6530	6571	54.06
19-02-2019	7650	7650	7475	7500	2286800	7387	6655	6535.833	6573	48.41
20-02-2019	7525	7575	7425	7500	6396800	7405.5	6670	6542.167	6575.25	48.41
21-02-2019	7475	7600	7475	7550	5095900	7423	6685.75	6549	6577.25	50.80
22-02-2019	7475	7625	7475	7625	6665200	7441.5	6702.25	6556.333	6579.875	54.22
25-02-2019	7625	7650	7575	7600	3938800	7463	6719.25	6564.167	6582.875	52.90
26-02-2019	7600	7650	7500	7600	4703500	7483.5	6735	6572.167	6586.375	52.90
27-02-2019	7525	7575	7400	7475	6564000	7498.5	6750	6579.833	6589.375	46.35
28-02-2019	7425	7425	7025	7075	18118700	7502	6761.25	6585.167	6591	32.50
01-03-2019	7100	7375	7075	7300	15756800	7506.5	6775.25	6591	6593.625	42.85
04-03-2019	7375	7375	7225	7375	4126900	7514.5	6791.25	6597.5	6595.625	45.83
05-03-2019	7375	7375	7150	7150	5515000	7516	6807	6602.833	6596.75	39.22
06-03-2019	7100	7200	7075	7200	7002100	7514	6823	6608.333	6599.125	41.25
08-03-2019	7200	7300	7125	7250	4010100	7512	6838.5	6614.833	6603.625	43.28
11-03-2019	7175	7200	7125	7150	3948900	7505	6854.75	6620.667	6607.5	40.28
12-03-2019	7150	7250	7050	7100	6397300	7499.5	6870	6625.667	6612	38.82
13-03-2019	7075	7200	7000	7175	5830500	7494	6886.5	6630.667	6616	42.19
14-03-2019	7225	7225	7050	7075	5297400	7486.5	6900.75	6635.167	6618.875	39.10
15-03-2019	7125	7250	7075	7175	15581700	7484.5	6912.5	6640.5	6622.5	43.55
18-03-2019	7175	7250	7100	7225	4684600	7479.5	6923.75	6644.667	6626.25	45.69
19-03-2019	7250	7300	7200	7300	5455800	7477	6936.75	6649.5	6630.625	48.83
20-03-2019	7350	7350	7200	7275	4502700	7474	6950	6655	6635.5	47.84
21-03-2019	7275	7350	7175	7300	4435700	7474	6965	6660.833	6640.125	48.95
22-03-2019	7300	7400	7250	7400	3714500	7475.5	6982	6667.5	6645.625	53.26
25-03-2019	7350	7350	6675	6775	44339900	7462	6991.75	6671.333	6646.75	33.97
26-03-2019	6850	6925	6800	6900	16052300	7450.5	7003.75	6676.5	6647.25	38.75
27-03-2019	6900	6925	6550	6550	29274400	7433.5	7012.75	6679.333	6645.125	31.81
28-03-2019	6600	6675	6550	6575	13698900	7415	7021.5	6682.5	6642.875	32.74
29-03-2019	6575	6600	6375	6375	24330600	7392.5	7025.5	6683.667	6639.375	29.31
01-04-2019	6375	6400	6250	6275	14803600	7368	7029	6682.333	6635.625	27.74
02-04-2019	6300	6325	6125	6225	12941600	7342.5	7031	6679.833	6631.375	26.97
04-04-2019	6250	6475	6250	6425	14697600	7321	7035.5	6678.167	6628.375	34.82
05-04-2019	6475	6525	6425	6475	11060000	7299	7042	6676.833	6624.75	36.65
08-04-2019	6525	6525	6325	6500	8122100	7276	7049.75	6677.167	6622.375	37.59
09-04-2019	6500	6575	6450	6550	5995000	7251.5	7055.5	6678.333	6619.625	39.54
10-04-2019	6575	6575	6425	6525	8191500	7225	7063	6679.833	6617.5	38.89
11-04-2019	6400	6400	6100	6175	26701300	7194.5	7069	6678.5	6614.875	31.14
12-04-2019	6150	6400	6150	6325	18944000	7167	7076.25	6678.167	6613.875	36.94
15-04-2019	6325	6500	6250	6400	18831600	7141	7083.75	6678.5	6613.125	39.67
16-04-2019	6450	6500	6375	6450	7864100	7115	7089.5	6681.833	6612.25	41.49
18-04-2019	6600	6650	6275	6275	20284300	7085	7092.75	6684	6610.5	37.25
22-04-2019	6275	6350	6175	6250	7073400	7058	7095.75	6685	6609	36.68
23-04-2019	6250	6375	6250	6350	5276700	7032	7099.25	6686.5	6609	40.63
24-04-2019	6400	6400	6300	6325	4957400	7006.5	7100	6687.833	6607.375	39.96
25-04-2019	6350	6350	6200	6250	7537000	6977.5	7100	6689.5	6606	37.94
26-04-2019	6275	6400	6200	6400	5748900	6950.5	7101.25	6691	6606.75	44.05
29-04-2019	6400	6425	6350	6425	4708200	6927	7103.25	6693.167	6606.75	45.02
30-04-2019	6550	7000	6550	6950	50600300	6914	7112.25	6700	6610	60.53
02-05-2019	6950	7075	6800	7000	17405800	6903	7118.25	6707.667	6614	61.64
03-05-2019	7000	7025	6700	6800	10742200	6890.5	7120.25	6713	6615.25	54.98
06-05-2019	6600	6800	6550	6775	3462800	6873.5	7121.5	6717.667	6615.875	54.19
07-05-2019	6850	6875	6725	6850	6338000	6860.5	7123.75	6723.5	6617	56.22
08-05-2019	6675	6850	6675	6750	7032200	6845.5	7125.5	6728.5	6618	52.86
09-05-2019	6625	6700	6550	6625	9143600	6827	7125	6732.833	6618.5	48.92
10-05-2019	6700	6750	6600	6650	8679000	6807.5	7124.5	6737.333	6619.125	49.73
13-05-2019	6650	6725	6400	6400	8865100	6783.5	7123.25	6740.667	6619	42.51
14-05-2019	6150	6425	6150	6375	14284900	6759	7121.25	6743	6618.875	41.85
15-05-2019	6375	6400	6250	6250	8574000	6734.5	7116.5	6744.833	6618.5	38.65
16-05-2019	6175	6300	6100	6100	7602800	6715	7108.5	6745.833	6617.625	35.16
17-05-2019	6175	6200	6000	6000	6890000	6689	7097.75	6746.5	6615.5	33.03
20-05-2019	6150	6225	5850	6225	7418900	6666	7090.25	6749.5	6614.625	41.62
21-05-2019	6225	6325	6200	6250	9653100	6648	7082	6754	6614.125	42.50
22-05-2019	6250	6325	6175	6250	5867400	6629	7071.5	6758.333	6613.5	42.50
23-05-2019	6375	6450	6300	6400	5311200	6612	7062	6763	6614.125	47.98
24-05-2019	6400	6400	6300	6300	4276100	6595	7050	6768.167	6614.25	44.91
27-05-2019	6350	6525	6325	6525	7857500	6583.5	7041.5	6774.5	6615.125	52.30
28-05-2019	6525	6550	6375	6400	18328800	6568	7031	6780.333	6615	48.41
29-05-2019	6450	6525	6275	6350	8068500	6553.5	7020	6785	6614.75	46.91
31-05-2019	6450	6675	6425	6600	13993100	6542	7013.25	6789	6615.875	54.51
10-06-2019	6750	6975	6725	6900	16927100	6535.5	7007.5	6794.333	6617.375	61.61
11-06-2019	7000	7075	6700	7050	14457400	6530.5	7003.75	6801.333	6619.75	64.59
12-06-2019	7100	7100	6975	7025	9086900	6525.5	6999.75	6808.5	6622.625	63.70
13-06-2019	7050	7075	7000	7025	10009100	6520	6997	6816.667	6625.625	63.70
14-06-2019	7075	7075	7025	7050	9405000	6513	6994.25	6825.667	6628.875	64.27
17-06-2019	6900	6950	6850	6900	8436000	6515.5	6988.75	6833	6632.375	58.36
18-06-2019	6975	7075	6925	7050	11929200	6518.5	6984.5	6842	6637	62.11
19-06-2019	7100	7100	7000	7050	4303800	6528.5	6981	6851.333	6641.625	62.11
20-06-2019	7125	7150	7000	7000	6887300	6537	6976	6860	6646.125	60.02
21-06-2019	7050	7125	6850	7075	15619600	6551	6971.75	6867.333	6650.5	62.08
24-06-2019	7075	7075	7000	7050	3912800	6566.5	6967.25	6874.833	6653.375	60.96
25-06-2019	7075	7075	6950	6975	3575500	6581.5	6962	6881.167	6655.25	57.58
26-06-2019	7025	7025	6875	6950	4211900	6592	6956.5	6887.667	6656.625	56.45
27-06-2019	7000	7075	6925	7000	5640300	6602.5	6950.75	6895.5	6658.25	58.21
28-06-2019	7000	7100	7000	7025	4512100	6613	6944.5	6904.167	6661.125	59.10
01-07-2019	7025	7075	7000	7075	3767400	6623.5	6937.5	6911.5	6664.625	60.89
02-07-2019	7100	7150	7050	7125	6254100	6635.5	6930.25	6920.5	6668.75	62.65
03-07-2019	7150	7150	6950	7100	4854700	6654	6924.25	6930.667	6672.375	61.17
04-07-2019	7100	7100	7000	7050	1376400	6668.5	6917.75	6940.333	6675.75	58.20
05-07-2019	7025	7075	6925	7000	3080800	6680.5	6910.75	6949.333	6679	55.31
08-07-2019	6925	6975	6875	6925	2060100	6690	6902.5	6956.333	6683.875	51.20
09-07-2019	6900	6975	6850	6850	4418800	6701.5	6893.25	6962.333	6688.375	47.41
10-07-2019	6850	6925	6825	6900	7377400	6714.5	6886.25	6968.667	6692.375	50.06
11-07-2019	6925	6950	6800	6850	7875600	6724.5	6878.25	6974.333	6696	47.48
12-07-2019	6825	6900	6775	6775	5875300	6733.5	6870	6977.833	6699.25	43.83
15-07-2019	6850	6900	6750	6775	6387300	6744	6860.75	6981.333	6703.125	43.83
16-07-2019	6825	6950	6800	6900	10006800	6754	6852.25	6985.5	6706.75	51.10
17-07-2019	6925	7050	6900	6975	12993600	6765	6846	6990.5	6711.125	54.87
18-07-2019	7000	7100	6975	7050	8577200	6767	6840.5	6997.167	6716.75	58.33
19-07-2019	7100	7100	6975	7050	5075200	6768	6835.5	7001.5	6722.75	58.33
22-07-2019	7050	7075	6950	6950	3394900	6771	6830.75	7003.833	6727.5	52.15
23-07-2019	7000	7075	6975	7075	8500200	6777	6825.25	7006.667	6732.5	58.13
24-07-2019	7000	7050	6925	6950	3569600	6779	6819.75	7008.833	6737.375	51.23
25-07-2019	7000	7025	6950	6975	6629000	6783.5	6814.5	7011.5	6742.25	52.45
26-07-2019	6950	6975	6675	6675	9454000	6784.5	6805.75	7011.5	6745.75	39.68
29-07-2019	6725	6900	6725	6900	4438700	6789.5	6798.5	7012.833	6750.375	49.59
30-07-2019	6900	7000	6800	6900	5031900	6799.5	6791.5	7015.333	6755.375	49.59
31-07-2019	6900	7125	6900	7075	19169900	6813.5	6786.25	7018.667	6760.625	56.10
01-08-2019	7100	7250	7100	7225	18334700	6833	6783.75	7022	6766.875	60.77
02-08-2019	7125	7150	7050	7075	10270700	6852.5	6783.75	7023.167	6772.5	54.52
05-08-2019	7050	7175	6975	7050	12609000	6873.5	6781.25	7023	6778.25	53.53
06-08-2019	6975	7125	6900	7050	10653000	6890	6778	7023.5	6784.625	53.53
07-08-2019	7050	7300	7050	7200	17231200	6909	6778.5	7024.333	6792.75	58.74
08-08-2019	7300	7500	7275	7425	20685700	6932.5	6780.75	7025.167	6801.875	65.06
09-08-2019	7500	7525	7350	7475	7997400	6954	6783	7026	6810.75	66.30
12-08-2019	7500	7525	7450	7525	4498900	6978.5	6786.75	7026.167	6820.75	67.53
13-08-2019	7525	7525	7300	7400	11267800	6996	6789.75	7026.333	6829.875	61.46
14-08-2019	7400	7475	7400	7450	5866700	7017	6792.5	7026.333	6839.5	62.90
15-08-2019	7400	7575	7325	7575	7643200	7041.5	6797.5	7027.167	6849.125	66.28
16-08-2019	7600	7625	7500	7575	5535400	7061	6801.5	7029.167	6857	66.28
19-08-2019	7600	7675	7575	7675	8249500	7076.5	6806	7030.5	6864.875	68.92
20-08-2019	7675	7775	7675	7775	9977800	7091	6810.75	7032.833	6873.75	71.33
21-08-2019	7800	7825	7600	7700	6443600	7104.5	6815	7034.667	6882.5	67.12
22-08-2019	7750	7750	7500	7600	7393700	7116	6818	7036.667	6891.5	61.89
23-08-2019	7350	7775	7350	7775	7149600	7130.5	6821.75	7039.667	6901.875	66.77
26-08-2019	7525	7775	7500	7725	5711000	7147	6831.25	7041.5	6911.5	64.24
27-08-2019	7675	7750	7500	7750	13192800	7161	6839.75	7043.333	6921.75	64.95
28-08-2019	7750	7800	7700	7750	7963000	7175	6851.75	7045.667	6932.25	64.95
29-08-2019	7700	7850	7700	7825	11700100	7191.5	6864.25	7047.833	6942.875	67.24
30-08-2019	7825	7925	7775	7925	9889400	7208.5	6879.75	7050.667	6952.625	70.04
02-09-2019	7950	8025	7800	8000	9369700	7227.5	6897	7054	6963	71.97
03-09-2019	8000	8050	7975	8000	7706100	7248	6914.75	7057.333	6972.875	71.97
04-09-2019	8000	8025	7900	7925	9324600	7267.5	6929.75	7060.167	6982.625	66.96
05-09-2019	7900	8025	7750	8025	7312800	7288	6945.25	7063.167	6993.625	69.96
06-09-2019	8025	8025	7900	7975	5362100	7307	6960	7065.333	7004.875	66.70
09-09-2019	8000	8000	7825	8000	4149100	7325.5	6974.5	7066.833	7015	67.51
10-09-2019	8000	8000	7900	7950	4575600	7342	6988.75	7067.5	7025.875	64.12
11-09-2019	7900	7900	7575	7750	11398100	7355	7004.5	7067.833	7036.75	52.73
12-09-2019	7750	7750	7550	7550	6983000	7365	7016.75	7066.833	7046.5	44.25
13-09-2019	7500	7575	7450	7500	6772500	7375	7027.75	7065.5	7055.75	42.42
16-09-2019	7500	7750	7500	7750	5113900	7391.5	7040.75	7065.5	7065.125	52.93
17-09-2019	7700	7825	7675	7775	4795900	7410	7055.75	7065.5	7074.25	53.84
18-09-2019	7800	7875	7800	7875	2632100	7429.5	7072	7067.333	7083.875	57.38
19-09-2019	7900	7925	7875	7875	6527100	7450	7087.25	7068.833	7093.25	57.38
20-09-2019	7725	7850	7675	7700	13737300	7468.5	7101	7069.5	7100.5	49.65
23-09-2019	7700	7775	7625	7650	2778400	7486	7115	7069.167	7107.5	47.67
24-09-2019	7600	7625	7550	7600	3600000	7500	7127	7068.167	7114.125	45.72
25-09-2019	7525	7625	7525	7625	3972700	7513	7139	7068.333	7121.125	46.89
26-09-2019	7600	7750	7600	7725	4446500	7526.5	7146.75	7069.167	7129.5	51.42
27-09-2019	7675	7825	7650	7825	5460800	7542	7155	7071	7136.625	55.51
30-09-2019	7825	7825	7650	7700	6606000	7557	7164	7072.833	7142.125	49.86
01-10-2019	7625	7700	7625	7625	5195000	7568	7172.5	7072.833	7147	46.79
02-10-2019	7625	7700	7600	7675	2689900	7582.5	7180.75	7074	7152.25	49.04
03-10-2019	7700	7725	7625	7675	5708400	7596.5	7190	7075.167	7157.75	49.04
04-10-2019	7750	7850	7725	7850	3454800	7620	7202.25	7077.167	7163.625	56.52
07-10-2019	7850	7900	7625	7700	3308900	7636	7212.75	7077.667	7168.625	49.78
08-10-2019	7750	7900	7700	7775	5185000	7653.5	7226.5	7078.833	7174.875	52.81
09-10-2019	7775	7900	7775	7800	4204200	7668	7240.75	7080.167	7181	53.81
10-10-2019	7800	7825	7625	7650	10380200	7676.5	7254.75	7081.333	7185.625	47.32
11-10-2019	7600	7700	7575	7650	4374300	7688	7270.25	7085.167	7189.375	47.32
14-10-2019	7700	7750	7575	7700	4499900	7701	7287.25	7087.833	7192.5	49.67
15-10-2019	7725	7750	7600	7600	7251800	7712	7301	7089.333	7195.625	45.32
16-10-2019	7500	7725	7450	7575	8010700	7719.5	7314.25	7092.167	7198.125	44.28
17-10-2019	7600	7675	7575	7650	6389800	7724	7328.25	7095.167	7199.875	48.14
18-10-2019	7600	7650	7400	7550	7120500	7725.5	7339.75	7097.167	7200.875	43.78
21-10-2019	7550	7650	7475	7475	4544700	7724.5	7351.5	7099.333	7200.75	40.80
22-10-2019	7450	7475	7275	7375	11591900	7724	7360	7101.167	7200.75	37.17
23-10-2019	7400	7550	7375	7550	9843300	7726	7371.5	7103.667	7201.25	46.20
24-10-2019	7600	7650	7575	7650	8181100	7727.5	7384.5	7107.5	7202.25	50.57
25-10-2019	7675	7700	7500	7550	9747800	7727	7394	7110	7203.625	46.50
28-10-2019	7600	7700	7550	7700	4391100	7727.5	7402	7113.167	7204.75	52.65
29-10-2019	7600	7675	7500	7500	7541900	7722	7406.5	7114.5	7205.125	45.19
30-10-2019	7600	7600	7525	7600	4998800	7720	7412.25	7116.667	7206	49.08
31-10-2019	7600	7800	7525	7700	9579200	7722	7419	7119.333	7208	52.69
01-11-2019	7700	7775	7525	7750	3249100	7721.5	7426	7121.667	7210.125	54.43
04-11-2019	7800	7850	7700	7800	7750100	7723	7435	7128.5	7211.875	56.17
05-11-2019	7800	8000	7700	8000	11215700	7728	7444.5	7135.833	7214.5	62.35
06-11-2019	7800	7900	7750	7875	8828500	7730.5	7452.75	7144.667	7216.875	56.94
07-11-2019	7850	7875	7600	7750	8626700	7729	7460.25	7152.5	7218.125	52.08
08-11-2019	7625	7775	7600	7750	3504300	7725.5	7467	7161.667	7219.375	52.08
11-11-2019	7750	7925	7750	7925	5005400	7724	7475.75	7172.667	7221.5	57.92
12-11-2019	7925	7950	7750	7825	6407100	7720.5	7484.25	7183.333	7223.125	53.88
13-11-2019	7800	7825	7750	7775	4591100	7717.5	7492.5	7192.333	7224.5	51.93
14-11-2019	7800	7800	7625	7700	5521600	7711	7499.5	7200.5	7225.125	49.06
15-11-2019	7750	7900	7725	7875	5739900	7709	7508	7209.667	7226.25	55.27
18-11-2019	7875	8000	7850	7975	5867400	7708.5	7517	7219.167	7227.25	58.39
19-11-2019	7950	7975	7800	7950	3962900	7708.5	7525.25	7228.667	7227.75	57.31
20-11-2019	7850	8000	7800	8000	3206700	7713.5	7534.25	7240.833	7229.25	58.94
21-11-2019	8000	8000	7875	7950	9687500	7721.5	7543.25	7251.667	7230.5	56.61
22-11-2019	7925	7975	7875	7925	7584100	7730	7552.5	7261.833	7231.625	55.44
25-11-2019	7925	7950	7850	7950	7782900	7734	7562.75	7271.833	7232.625	56.41
26-11-2019	8000	8000	7800	7950	18468700	7737.5	7573.75	7283	7233.5	56.41
27-11-2019	7950	7975	7900	7950	3531100	7739	7584.25	7294.333	7235.25	56.41
28-11-2019	7950	8000	7875	7925	4600700	7740	7595	7304.833	7236.625	54.91
29-11-2019	7800	7950	7725	7950	5127000	7745	7606.75	7315.667	7238.375	56.17
02-12-2019	8000	8000	7875	8000	7471500	7752	7619	7327.333	7239.875	58.65
03-12-2019	8000	8000	7925	7950	7427300	7759	7629.5	7337.667	7240.875	55.28
04-12-2019	7875	7950	7850	7850	4190600	7763.5	7638.25	7347.167	7242.125	49.18
05-12-2019	7850	7950	7850	7875	5737000	7766.5	7646.5	7353.333	7243.5	50.65
06-12-2019	7875	8025	7875	8000	8394200	7770	7656	7360	7245.75	57.28
09-12-2019	8000	8050	7900	8025	8359900	7776.5	7666.75	7368.167	7248.75	58.48
10-12-2019	8000	8050	7950	7950	6171400	7783	7675.5	7376	7250.375	53.61
11-12-2019	8000	8000	7850	7850	4544100	7786.5	7684.5	7382.667	7252.125	47.88
12-12-2019	7850	7875	7625	7625	11772400	7785.5	7691	7388.5	7252.75	38.03
13-12-2019	7775	7775	7650	7750	5810400	7783.5	7701.75	7396	7253.75	44.82
16-12-2019	7750	7875	7750	7875	4859200	7787	7711.5	7404.167	7255	50.65
17-12-2019	7900	7950	7850	7950	6208100	7790.5	7722	7414.5	7256.75	53.80
18-12-2019	7975	7975	7900	7950	8303900	7793.5	7730.75	7425	7258.5	53.80
19-12-2019	7950	7950	7800	7925	4551700	7799	7737.75	7436.167	7260.75	52.50
20-12-2019	7850	7925	7800	7925	10539600	7804.5	7746.25	7448.333	7265	52.50
23-12-2019	8000	8050	7900	7950	5099500	7809.5	7755.25	7461.333	7268.25	53.79
26-12-2019	7850	7950	7800	7800	5716000	7813.5	7762.75	7471.833	7270.375	45.76
27-12-2019	7825	7925	7800	7925	6021500	7820.5	7770	7483	7274.25	52.17
30-12-2019	7900	7950	7900	7925	5321600	7826	7775	7494.167	7277.875	52.17
02-01-2020	7925	8000	7825	7975	5257300	7834.5	7780	7504.667	7281.5	54.66
03-01-2020	7975	8025	7950	8025	7682700	7845.5	7785	7516.167	7285.875	57.06
06-01-2020	7900	8025	7875	8000	5142700	7858	7791	7526	7290.375	55.48
07-01-2020	8000	8200	7975	8200	7510200	7871	7798.5	7538	7295.5	64.07
08-01-2020	8150	8225	8100	8225	7760200	7882.5	7805	7550.5	7301.25	64.98
09-01-2020	8250	8250	8175	8250	5890300	7896.5	7811.75	7561.5	7306.625	65.91
10-01-2020	8250	8250	8200	8250	6471300	7907.5	7817.5	7570.5	7311.75	65.91
13-01-2020	8175	8225	8100	8150	5178800	7920.5	7821.25	7577.833	7316	58.68
14-01-2020	8125	8175	8075	8125	6547800	7931	7825.5	7585.167	7320.25	57.00
15-01-2020	8175	8300	8000	8050	13124400	7938	7830	7592	7324	52.17
16-01-2020	8050	8175	8025	8175	7232700	7946.5	7834	7599.5	7327.875	58.48
17-01-2020	8175	8250	8150	8250	7379500	7955.5	7839.25	7608.5	7335.25	61.75
20-01-2020	8250	8275	8225	8250	11314800	7960.5	7844.25	7616.5	7342	61.75
21-01-2020	8200	8275	8150	8250	12007100	7968	7849.25	7624.5	7350.5	61.75
22-01-2020	8125	8275	8050	8050	8109000	7974	7851.5	7631.5	7357.875	48.93
23-01-2020	8125	8175	8100	8150	4747900	7982	7853.75	7638.667	7366.75	54.07
24-01-2020	8075	8250	8075	8200	2377300	7987.5	7855.75	7646.333	7376.375	56.43
27-01-2020	8175	8250	8100	8125	4163600	7993.5	7857	7654	7385.875	52.10
28-01-2020	8100	8175	7925	8125	5373100	8000.5	7859	7661.833	7394.375	52.10
29-01-2020	8075	8125	7900	7925	3673100	8005	7858	7668	7401.625	42.13
30-01-2020	7975	8025	7900	7900	4874900	8005.5	7857.25	7673.833	7408.625	41.07
31-01-2020	7950	7950	7800	7825	10189200	8002.5	7855.5	7678.833	7415	37.98
03-02-2020	7725	7750	7600	7675	6488600	7997	7852.75	7682.5	7420.75	32.70
04-02-2020	7700	7800	7700	7750	5253300	7992	7852.75	7686.833	7428.625	37.39
05-02-2020	7750	7775	7725	7750	5380800	7988	7854.75	7691.5	7435.75	37.39
06-02-2020	7800	7850	7700	7700	4353700	7983.5	7856.75	7696.167	7442.25	35.48
07-02-2020	7675	7875	7675	7850	4827500	7981.5	7857.75	7702.333	7449.25	44.63
10-02-2020	7850	7850	7725	7750	3995300	7977.5	7857.5	7708.333	7456.625	40.50
11-02-2020	7825	7825	7650	7675	7945200	7972	7855.5	7713.5	7463.75	37.69
12-02-2020	7600	7600	6925	7000	25892100	7953.5	7846.75	7714.5	7467	22.52
13-02-2020	7000	7125	6875	7000	11580200	7934.5	7839.75	7716	7470.375	22.52
14-02-2020	7025	7200	7025	7150	4838500	7917.5	7834.75	7718.5	7474.875	29.80
17-02-2020	7100	7200	7100	7150	3342000	7901.5	7830.25	7720.167	7478.625	29.80
18-02-2020	7100	7175	7100	7100	5887700	7886.5	7825	7721	7482	28.76
19-02-2020	7150	7175	7000	7050	5247600	7870	7818.25	7721	7482.5	27.71
20-02-2020	7100	7375	7050	7300	10616800	7856	7813	7722.667	7484	39.55
21-02-2020	7300	7325	7125	7200	6993800	7839.5	7808	7724.333	7486	36.95
24-02-2020	7000	7225	7000	7200	6967200	7824.5	7803.75	7725.167	7488.125	36.95
25-02-2020	7200	7300	7100	7225	6131700	7812	7799.25	7727	7490	38.13
26-02-2020	7200	7275	7000	7025	9428000	7800	7792.75	7727.333	7491.375	32.83
27-02-2020	7050	7175	6800	6900	5442100	7783	7783.25	7728.833	7492.75	30.02
28-02-2020	6700	6700	6375	6500	13279200	7755.5	7771.25	7726.167	7492	23.18
02-03-2020	6600	6975	6500	6675	14024800	7730	7760.25	7724.667	7493.375	30.62
03-03-2020	6700	7275	6700	7125	8924900	7713.5	7753.5	7725	7497.125	45.30
04-03-2020	7100	7250	7050	7175	8989200	7698.5	7748.75	7724.667	7501.75	46.66
05-03-2020	7250	7300	7125	7200	4037100	7684	7744.25	7725.5	7507.25	47.36
06-03-2020	7150	7150	6950	6950	5741200	7664	7736.75	7724.833	7512	41.49
09-03-2020	6650	6800	6350	6375	10550500	7635.5	7724.5	7720.333	7512.75	31.75
10-03-2020	6375	6900	6375	6750	10166500	7612	7716.25	7717.333	7515.25	41.41
11-03-2020	6750	6800	6525	6800	5828200	7589.5	7707.75	7713.167	7518	42.58
12-03-2020	6700	6750	6525	6650	7287800	7563	7698.75	7707.667	7519.25	40.00
13-03-2020	6550	7250	6200	6900	21040100	7540.5	7693	7703.5	7522.25	45.88
16-03-2020	6900	7000	6425	6425	13687800	7509	7683.5	7697	7521.75	38.22
17-03-2020	6425	6500	6000	6125	11764900	7467.5	7669.25	7688.167	7520.375	34.33
18-03-2020	6250	6300	5900	6075	9846800	7424.5	7653.5	7678.167	7519	33.71
19-03-2020	6000	6000	5650	5650	5986200	7372.5	7634.5	7665.333	7514.25	28.95
20-03-2020	5650	6025	5275	5750	31471200	7322.5	7615	7652.5	7508.5	31.40
23-03-2020	5750	5750	5350	5350	7765500	7266.5	7593.5	7636.333	7500	27.34
24-03-2020	5350	5600	5000	5050	16410200	7205	7568	7618.667	7490.125	24.75
26-03-2020	5350	6050	5250	5975	22194900	7163.5	7550.75	7607.833	7484.875	42.75
27-03-2020	6050	6800	6050	6800	26793200	7136	7541.25	7601.333	7483.625	53.45
30-03-2020	6550	6550	6325	6350	10482900	7098	7526.75	7592.167	7480.875	48.16
31-03-2020	6550	6825	6350	6350	23828700	7060	7510.25	7582.833	7477.375	48.16
01-04-2020	6350	6550	6275	6350	15997900	7022	7495	7573.5	7473.875	48.16
02-04-2020	6100	6875	6050	6800	12752200	6997	7485.5	7566.667	7472.875	53.86
03-04-2020	6925	6925	6475	6600	12287400	6966	7474	7557.833	7470.5	51.17
06-04-2020	6700	6850	6600	6725	12455800	6936.5	7462	7549.333	7468.875	52.76
07-04-2020	6750	6875	6450	6525	14200200	6904.5	7449	7539.5	7466.625	49.96
08-04-2020	6525	6525	6125	6250	12756300	6867	7433.75	7528.333	7463.125	46.31
09-04-2020	6250	6500	6200	6375	10662800	6836	7420.5	7517.333	7460	48.17
13-04-2020	6400	6475	6300	6400	6005200	6806	7405.75	7506.833	7456.875	48.55
14-04-2020	6400	6550	6400	6450	7463700	6778.5	7390.5	7496.5	7453.75	49.35
15-04-2020	6500	6550	6375	6425	12517200	6753.5	7375.25	7486.333	7450.25	48.94
16-04-2020	6400	6400	6050	6050	13443500	6719.5	7355.75	7475	7445	43.13
17-04-2020	6200	6300	6075	6250	11213400	6689.5	7338.75	7466.333	7441	46.76
20-04-2020	6250	6425	6175	6225	8954400	6660	7321.75	7457.833	7437.125	46.36
21-04-2020	6200	6400	6175	6275	6468800	6628.5	7305	7448	7433.875	47.33
22-04-2020	6200	6450	6175	6300	9006400	6599.5	7288.5	7438.167	7431.125	47.83
23-04-2020	6400	6575	6300	6525	10046800	6576.5	7274.25	7429.167	7429.25	52.28
24-04-2020	6525	6575	6300	6325	7318000	6563	7258.25	7418.833	7426.625	48.34
27-04-2020	6450	6475	6275	6300	4302000	6549	7241.75	7409.5	7424.25	47.85
28-04-2020	6300	6525	6300	6475	6777000	6535.5	7226.5	7401.667	7422.75	51.52
29-04-2020	6500	6725	6475	6675	10002500	6526	7213.75	7395.5	7421.625	55.39
30-04-2020	6675	6800	6525	6525	9999100	6514.5	7200.5	7388.167	7419.375	52.04
04-05-2020	6500	6725	6325	6600	10894100	6505.5	7187.75	7380.667	7417.125	53.55
05-05-2020	6700	6700	6525	6525	4467200	6490	7173	7372	7414.5	51.79
06-05-2020	6525	6650	6450	6500	4649100	6476	7157.75	7364	7412.25	51.19
08-05-2020	6600	6700	6500	6625	9168700	6464.5	7144.5	7357.333	7410	54.07
11-05-2020	6700	6725	6525	6525	6007600	6450.5	7131.25	7349.667	7407.875	51.45
12-05-2020	6550	6575	6300	6325	9522400	6436.5	7118.25	7340.667	7404.625	46.59
13-05-2020	6300	6400	6200	6325	6378600	6425	7104	7330.5	7402.875	46.59
14-05-2020	6325	6600	6300	6575	10183700	6426.5	7091	7323	7401.25	53.03
15-05-2020	6625	6650	6475	6575	6817800	6424.5	7077.25	7315	7399.625	53.03
18-05-2020	6575	6650	6475	6500	7220700	6412	7062.75	7306.333	7396.75	50.89
19-05-2020	6575	6750	6550	6750	7364000	6403.5	7051	7300.333	7394.375	57.09
20-05-2020	6750	6750	6300	6425	14400700	6388	7036	7292.167	7391.125	48.52
26-05-2020	6425	6425	6000	6000	17466600	6369	7016.5	7280.833	7385.875	40.05
27-05-2020	6025	6025	5600	5600	17652100	6353.5	6994.5	7267.5	7378.625	34.03
28-05-2020	5400	6050	5225	5675	81128900	6332	6972	7254.833	7371	35.97
29-05-2020	5700	5925	5600	5750	54627900	6311	6950.25	7242.167	7362.625	37.94
02-06-2020	5800	6175	5800	6025	35346700	6298.5	6930.75	7232	7355.375	44.66
03-06-2020	6075	6275	6025	6200	24004300	6284.5	6912.5	7223.5	7348.75	48.48
04-06-2020	6200	6300	6100	6150	19460100	6279	6894	7215.333	7342.5	47.47
05-06-2020	6150	6150	6050	6150	13867100	6279.5	6873.5	7206	7336	47.47
08-06-2020	6200	6225	6125	6200	22630400	6282	6853.25	7196.333	7329.125	48.71
09-06-2020	6200	6475	6200	6300	29253100	6295	6833.75	7188	7322.75	51.19
10-06-2020	6325	6400	6100	6150	11632900	6303	6812.75	7177.667	7315.125	47.48
11-06-2020	6050	6175	6025	6100	12513600	6318	6792.25	7168.333	7306.75	46.28
12-06-2020	6100	6100	5900	6100	9715900	6339	6772	7158.333	7298.75	46.28
15-06-2020	6100	6375	6075	6200	16214900	6343.5	6753.5	7148.333	7291.75	49.26
16-06-2020	6300	6400	6275	6400	15697800	6335.5	6735.75	7139.333	7284.875	54.68
17-06-2020	6400	6550	6400	6550	15534000	6339.5	6718.75	7131	7279	58.28
18-06-2020	6525	6550	6450	6475	11351300	6342	6701	7120.833	7272.625	55.89
19-06-2020	6475	6575	6450	6575	11836400	6346.5	6684.25	7112.167	7266.75	58.34
22-06-2020	6575	6675	6500	6575	10163000	6342	6669.5	7104.333	7260.5	58.34
23-06-2020	6575	6575	6425	6425	6372400	6338.5	6652.25	7095.5	7253	53.20
24-06-2020	6425	6550	6425	6525	5955300	6334.5	6635.5	7086.167	7245.625	55.98
25-06-2020	6525	6525	6375	6375	6437400	6331.5	6618	7076.5	7237.5	51.07
26-06-2020	6450	6675	6425	6675	11505900	6340	6603.5	7069.167	7231.25	58.85
29-06-2020	6650	6750	6525	6750	7600200	6347.5	6591.75	7062.833	7224.875	60.54
30-06-2020	6750	6800	6525	6525	13636700	6350	6578	7053.833	7217.625	53.45
01-07-2020	6500	6600	6475	6550	10713100	6352	6565.25	7044.333	7210.375	54.09
02-07-2020	6575	6600	6475	6575	11912300	6355	6554.25	7035.167	7203.5	54.77
03-07-2020	6600	6675	6575	6675	9538000	6367.5	6543.5	7026.333	7198.125	57.45
06-07-2020	6675	6750	6600	6625	3128400	6375	6532.25	7017.5	7193.5	55.67
07-07-2020	6650	6650	6400	6575	6934800	6382	6521	7008.5	7188.875	53.87
08-07-2020	6550	6625	6525	6625	4221100	6389	6508.75	6999.667	7183.25	55.42
09-07-2020	6650	6675	6550	6550	9461600	6394	6496.75	6990.333	7177.125	52.57
10-07-2020	6550	6575	6500	6500	7994100	6393.5	6485	6980.667	7170.25	50.70
13-07-2020	6500	6625	6500	6575	6617200	6398.5	6480.75	6971.667	7163.75	53.38
14-07-2020	6575	6625	6500	6600	8191900	6404.5	6476.75	6962.667	7158.25	54.28
15-07-2020	6650	6650	6500	6525	9117100	6405.5	6470.5	6952.833	7152.625	51.11
16-07-2020	6600	6750	6600	6625	23742800	6404.5	6465.25	6944	7147.75	54.89
17-07-2020	6700	6700	6525	6550	23964500	6405	6459.75	6935.333	7142.375	51.66
20-07-2020	6575	6750	6550	6600	21600300	6405	6455.25	6926.833	7136.75	53.62
21-07-2020	6650	6725	6625	6675	14061700	6408	6449	6918	7131	56.47
22-07-2020	6725	6800	6650	6675	14452000	6411.5	6443.75	6909	7125.875	56.47
23-07-2020	6675	6725	6650	6725	21204800	6413.5	6439	6900.833	7121.375	58.44
24-07-2020	6525	6525	6450	6475	13204100	6412.5	6431.5	6891.667	7115.375	46.98
27-07-2020	6500	6525	6450	6475	6303500	6415.5	6426	6884	7109.375	46.98
28-07-2020	6500	6500	6400	6425	9564800	6417.5	6421.25	6875.167	7102.25	44.93
29-07-2020	6425	6450	6350	6400	7944800	6414	6420.25	6865.333	7095.75	43.91
30-07-2020	6500	6500	6400	6450	10514000	6411.5	6418	6855.333	7089.125	46.54
03-08-2020	6475	6550	6300	6475	12457500	6411	6411.5	6845.5	7082.5	47.86
04-08-2020	6650	6800	6500	6750	45557500	6411	6407.25	6837.667	7078	59.65
05-08-2020	6750	7100	6750	7075	29370600	6424	6406	6832	7075.125	68.67
06-08-2020	7100	7175	6950	7025	15089000	6444.5	6406.75	6825.833	7071.75	66.22
07-08-2020	7025	7075	6850	6875	11677700	6470	6411.75	6819.667	7068.125	59.37
10-08-2020	6875	7000	6875	6975	11772200	6496	6414	6813.333	7065.125	62.18
11-08-2020	6975	7100	6975	7050	12655100	6522	6416.5	6807.5	7062.125	64.18
12-08-2020	7050	7150	7000	7050	16834200	6542.5	6420.5	6801.333	7059.625	64.18
13-08-2020	7100	7250	7025	7225	13482600	6563	6423.75	6796	7058.375	68.66
14-08-2020	7150	7325	7100	7325	6606400	6586.5	6432.75	6791.5	7058.125	70.91
18-08-2020	7350	7400	7250	7250	11570800	6608.5	6444	6785.167	7056.625	67.03
19-08-2020	7250	7300	7175	7200	8552800	6628.5	6455.25	6778.333	7054.375	64.50
24-08-2020	7200	7500	7200	7500	10263900	6652.5	6473.75	6773.333	7054.125	71.46
25-08-2020	7500	7850	7500	7850	18916800	6686.5	6494.75	6770.667	7054.875	77.10
26-08-2020	7850	7850	7625	7675	10434100	6718	6518	6767.5	7055.75	69.69
27-08-2020	7675	7725	7600	7675	7856800	6749.5	6544.25	6764.5	7056.125	69.69
28-08-2020	7700	7700	7600	7625	7054400	6778	6560.75	6761.667	7055.75	67.53
31-08-2020	7625	7800	7625	7625	15223500	6802.5	6569	6758	7055.125	67.53
01-09-2020	7600	7700	7400	7650	15776700	6824.5	6582	6754	7054.375	68.11
02-09-2020	7525	7750	7525	7750	10946000	6850	6596	6750.667	7053.125	70.35
03-09-2020	7800	7850	7700	7725	7228900	6873	6609.75	6747.167	7052.375	69.04
04-09-2020	7700	7700	7500	7600	7578500	6893.5	6617.75	6744.167	7051.625	62.75
07-09-2020	7600	7800	7600	7800	8595700	6921	6629.75	6741.833	7051.875	67.81
08-09-2020	7800	8000	7775	7900	11121800	6948.5	6641.5	6739.833	7051.75	70.00
09-09-2020	7850	7875	7525	7575	12012800	6972.5	6652	6736.167	7050.5	56.53
10-09-2020	7500	7500	7050	7250	17395800	6984	6662	6730.333	7047.875	46.82
11-09-2020	7000	7600	7000	7575	12441000	7000.5	6674	6728	7047.25	55.12
14-09-2020	7700	7900	7625	7800	13583200	7026	6688	6727.333	7046.875	59.80
15-09-2020	7800	7825	7600	7675	11969000	7048.5	6700.25	6726.333	7045.375	56.29
16-09-2020	7625	7675	7575	7600	4784000	7069	6712	6725.833	7043.625	54.23
17-09-2020	7525	7600	7400	7400	7810000	7083.5	6725.5	6723.5	7040.625	49.08
18-09-2020	7425	7600	7400	7525	12208400	7101.5	6738.25	6722	7038.5	52.14
21-09-2020	7575	7650	7500	7525	6058000	7120.5	6751.25	6720.833	7036.5	52.14
22-09-2020	7425	7600	7400	7525	5940800	7138.5	6763.75	6718.667	7034.375	52.14
23-09-2020	7450	7575	7425	7425	6002300	7156	6775	6716.5	7031.75	49.19
24-09-2020	7400	7425	7050	7125	13985400	7168.5	6781	6712.833	7027.625	41.58
25-09-2020	7125	7200	7075	7125	10590700	7179.5	6789	6713.667	7023.625	41.58
28-09-2020	7150	7200	7000	7000	8872000	7187.5	6796	6713.667	7018.875	38.69
29-09-2020	7050	7175	7000	7000	8282300	7197	6801.25	6712.667	7013.875	38.69
30-09-2020	7050	7150	7000	7150	6032400	7207.5	6806	6712.667	7009.875	44.10
01-10-2020	7100	7175	7100	7175	2470600	7220	6812.5	6713.167	7006.5	44.97
02-10-2020	7200	7225	7025	7075	4691800	7229.5	6817.25	6713.333	7002.5	42.14
05-10-2020	7150	7200	7075	7100	2731300	7238	6823	6712	6998	43.11
06-10-2020	7175	7325	7175	7225	7241600	7249	6830.25	6712.167	6994	47.79
07-10-2020	7225	7375	7100	7125	8868400	7257	6835.25	6711.667	6989.875	44.62
08-10-2020	7125	7275	7100	7225	6069800	7272	6842.25	6711.667	6986.75	48.31
09-10-2020	7225	7275	7200	7225	2322100	7287	6851.25	6713	6984.75	48.31
12-10-2020	7300	7325	7200	7200	5120500	7302.5	6860	6715	6982	47.40
13-10-2020	7225	7250	7075	7250	8052700	7319.5	6866.75	6720	6978.875	49.46
14-10-2020	7225	7250	7100	7125	10279200	7333	6872.25	6723	6974.75	44.74
15-10-2020	7125	7150	7000	7050	14582800	7344.5	6877.75	6722.5	6970.25	42.14
16-10-2020	7050	7100	7000	7075	10694800	7351	6881	6721.833	6966	43.32
19-10-2020	7125	7150	7100	7150	3912200	7352.5	6888.25	6721.5	6962.125	46.83
20-10-2020	7150	7175	7000	7025	8968700	7352.5	6898.5	6722	6957.5	42.15
21-10-2020	7075	7125	7050	7075	5279800	7356.5	6913.25	6726.667	6953.875	44.54
22-10-2020	7075	7225	7025	7225	8964200	7361.5	6928.75	6729.833	6950.375	51.07
23-10-2020	7200	7200	7050	7075	6734900	7362	6942	6731.667	6946.125	45.32
26-10-2020	7075	7100	7025	7075	6495000	7362.5	6952.5	6734.5	6941.625	45.32
27-10-2020	7050	7075	7000	7000	9447300	7358	6960.5	6735.167	6936.5	42.54
02-11-2020	7000	7075	6825	7025	16241000	7352	6969.25	6739.167	6931.625	43.78
03-11-2020	7025	7050	6950	7000	6839400	7347	6977.75	6745	6925.625	42.79
04-11-2020	7050	7075	6950	6950	7124700	7342	6985.25	6750.833	6919.25	40.80
05-11-2020	7075	7125	7000	7125	9670300	7334.5	6993.5	6760.667	6913.625	49.63
06-11-2020	7025	7200	7025	7175	17154400	7321	7003.75	6770.167	6908.25	51.84
09-11-2020	7175	7275	7150	7200	15842000	7311.5	7014.75	6782.5	6903.5	52.95
10-11-2020	7300	7300	7125	7150	16395800	7301	7025.25	6796.5	6898.625	50.44
11-11-2020	7100	7225	7025	7050	15180200	7289.5	7033.75	6803.667	6893.625	45.77
12-11-2020	7050	7200	7050	7175	14050400	7280.5	7041.5	6806.167	6888.625	51.78
13-11-2020	7200	7200	7100	7100	7229400	7269.5	7047	6811.167	6882.875	48.32
16-11-2020	7150	7175	7125	7150	8258000	7257.5	7053.75	6816.5	6877.375	50.69
17-11-2020	7150	7425	7150	7275	19444400	7248.5	7060.75	6822.667	6872.5	56.10
18-11-2020	7300	7425	7300	7350	12693300	7243.5	7068.5	6826.333	6869	59.00
19-11-2020	7350	7375	7250	7275	8422500	7233	7077	6830.833	6864.625	55.08
20-11-2020	7300	7350	7175	7225	13621800	7219.5	7084	6834.167	6859.75	52.57
23-11-2020	7300	7300	7225	7275	7560300	7213.5	7093	6839.167	6855.5	54.79
24-11-2020	7350	7350	7225	7250	9553000	7213.5	7098.75	6845.833	6851.125	53.44
25-11-2020	7300	7350	7125	7150	18608200	7205	7102.75	6851	6847.25	48.32
26-11-2020	7125	7250	7125	7225	6716000	7193.5	7109.75	6856.5	6843.875	52.03
27-11-2020	7175	7350	7175	7300	11056100	7186	7117.25	6862.167	6841.25	55.47
30-11-2020	7325	7350	7000	7100	41426700	7176	7122.5	6866.667	6838.375	46.00
01-12-2020	7125	7175	7025	7100	12223000	7170	7126.75	6873.667	6835.125	46.00
02-12-2020	7100	7250	7100	7150	20584900	7162.5	7132	6879.667	6832.125	48.54
03-12-2020	7200	7275	7050	7050	17398300	7153	7136.75	6885.167	6828.875	44.06
04-12-2020	7075	7100	7000	7025	7084500	7143	7140.75	6890.167	6824.75	43.00
07-12-2020	7025	7150	7025	7100	15162700	7136.5	7146.25	6895.5	6821.5	47.14
08-12-2020	7100	7125	7000	7000	20773900	7134	7151.25	6898.667	6818.125	42.69
10-12-2020	7000	7075	6975	6975	24969200	7131	7155.25	6903	6818	41.63
11-12-2020	7000	7025	6925	6925	12019500	7129.5	7158.5	6907.167	6817.625	39.52
14-12-2020	6925	7025	6900	7025	14940000	7130	7163.5	6910.833	6817	45.47
15-12-2020	7025	7050	6850	6900	24500700	7125	7166.25	6912.333	6815.75	40.15
16-12-2020	6900	6975	6900	6900	21226500	7119.5	7169.75	6914.833	6814.75	40.15
17-12-2020	6900	6975	6850	6850	13726500	7115	7172.25	6916.5	6813.75	38.08
18-12-2020	6850	6950	6825	6825	18415800	7109.5	7173.75	6918.5	6811.375	37.05
21-12-2020	6825	7075	6825	7050	18759700	7106	7177.5	6922.167	6810.625	50.10
22-12-2020	7050	7075	6825	6825	17134800	7100	7178.5	6923.5	6808.75	40.96
23-12-2020	6875	6925	6700	6800	10921000	7091.5	7181.75	6925.333	6806.625	40.08
28-12-2020	6900	6925	6725	6925	5918900	7085.5	7186.25	6929.333	6806.125	46.27
29-12-2020	6925	6950	6825	6825	7869500	7078	7190.25	6932.667	6805.75	42.49
30-12-2020	6825	6900	6750	6850	13708100	7070	7194.75	6934.5	6807.5	43.73
04-01-2021	6850	6900	6775	6825	6655300	7064	7198.5	6936.167	6808.25	42.74
05-01-2021	6825	6925	6825	6850	14953600	7060	7202.25	6938.5	6806.875	44.10
06-01-2021	6850	6875	6700	6750	13331700	7053.5	7202.25	6938.5	6804.75	40.00
07-01-2021	6750	6825	6750	6775	7031400	7046	7199.25	6940.833	6802.625	41.46
08-01-2021	6775	6825	6750	6800	12862000	7041.5	7197	6946.167	6801.875	42.96
11-01-2021	6800	6825	6750	6750	15471100	7035	7195.75	6953.833	6803.75	40.72
12-01-2021	6800	6900	6725	6725	15844300	7025	7193.25	6960.833	6803.625	39.60
13-01-2021	6800	6800	6700	6700	13975500	7017.5	7189.75	6967.167	6803.125	38.47
14-01-2021	6750	6775	6700	6725	9115700	7010.5	7186.5	6971.833	6803.5	40.31
15-01-2021	6725	6775	6650	6675	12883300	7004	7181	6975	6802.375	37.87
18-01-2021	6675	6850	6650	6850	12872200	7000.5	7176.25	6979.667	6804.5	49.42
19-01-2021	6900	7025	6800	6800	29859400	6996.5	7171.75	6984	6807.875	46.74
20-01-2021	6800	6850	6750	6750	12921600	6992.5	7167.25	6987.667	6811.25	44.17
21-01-2021	6800	6825	6750	6775	7256800	6985.5	7160	6990.833	6816.875	45.78
22-01-2021	6800	6850	6675	6675	12729400	6975.5	7148.25	6994.333	6821.5	40.73
25-01-2021	6675	6750	6600	6625	9830000	6964	7137.75	6997.833	6827.875	38.44
26-01-2021	6625	6725	6550	6575	12599500	6952.5	7126.75	7001	6835.5	36.25
27-01-2021	6575	6675	6525	6550	8761900	6942.5	7116	7003.333	6838.375	35.17
28-01-2021	6525	6575	6325	6325	11374700	6925.5	7103	7002.833	6836	27.30
29-01-2021	6425	6550	6050	6050	27088500	6904.5	7087	6999.5	6834.5	21.09
01-02-2021	6100	6275	6000	6250	13536900	6886.5	7072	6998	6834	33.03
02-02-2021	6300	6475	6250	6325	16938300	6867.5	7058	6996.333	6833.875	36.88
03-02-2021	6375	6450	6300	6300	10659800	6846.5	7045	6994.5	6831.375	36.13
04-02-2021	6300	6350	6275	6325	9622800	6827.5	7030.25	6993.833	6830	37.50
05-02-2021	6325	6375	6275	6325	7175100	6809.5	7014.5	6992.5	6828	37.50
08-02-2021	6325	6375	6225	6250	10698600	6789	7001.25	6991.667	6826.625	34.91
09-02-2021	6250	6250	6100	6150	16389300	6767	6990.25	6988.167	6826.125	31.75
10-02-2021	6175	6225	6125	6125	12959600	6746.5	6975.75	6984	6824.875	31.00
11-02-2021	6125	6300	6125	6300	9091500	6728	6960.75	6982.5	6824.375	41.47
15-02-2021	6325	6350	6150	6150	12525200	6705	6945.5	6979.833	6822.875	36.38
16-02-2021	6200	6225	6075	6100	15087800	6685	6930.5	6976.667	6821.25	34.84
17-02-2021	6175	6175	6075	6100	5738900	6665	6917.5	6972.833	6821.5	34.84
18-02-2021	6175	6175	6050	6050	8654700	6643	6902.75	6969	6820.5	33.21
19-02-2021	6050	6125	6025	6075	5309600	6623.5	6888.25	6965.667	6819.75	34.85
22-02-2021	6100	6150	6050	6050	8928400	6604	6873.5	6961.833	6818.625	33.95
23-02-2021	6075	6100	6000	6050	10874800	6583	6859.75	6958.5	6817.375	33.95
24-02-2021	6100	6200	6075	6100	11677000	6565	6849.5	6955.833	6815.25	37.67
25-02-2021	6175	6175	6100	6125	7496000	6548	6839.5	6952.833	6814.25	39.51
26-02-2021	6125	6150	6050	6050	21120400	6530.5	6830	6949.167	6813	36.08
01-03-2021	6100	6125	6050	6100	9537900	6512	6821	6946.333	6811.125	39.83
02-03-2021	6150	6300	6125	6275	16995000	6499.5	6812.25	6944	6809.125	50.73
03-03-2021	6300	6350	6200	6300	14417200	6487.5	6803.5	6942.333	6808	52.07
04-03-2021	6300	6300	6175	6200	10535500	6474.5	6794.75	6939.667	6806	46.62
05-03-2021	6100	6225	6100	6125	10281700	6460.5	6785	6936	6804	42.99
08-03-2021	6200	6250	6150	6175	8327900	6443	6774.5	6932.667	6802.375	46.01
09-03-2021	6250	6275	6150	6200	11669300	6430.5	6765.25	6929.167	6800.25	47.51
10-03-2021	6250	6400	6200	6400	12830000	6422.5	6757	6928.667	6799.625	57.63
12-03-2021	6425	6475	6350	6375	13809200	6411.5	6748.5	6928	6799.875	56.17
15-03-2021	6400	6450	6375	6400	7742700	6403	6740.5	6927.833	6800.25	57.33
16-03-2021	6450	6475	6400	6400	4449100	6394	6732	6927.833	6799.375	57.33
17-03-2021	6475	6475	6350	6350	5487400	6384.5	6724.25	6927.167	6798.25	54.01
18-03-2021	6400	6425	6300	6300	9918000	6373.5	6716.75	6926	6797.25	50.84
19-03-2021	6300	6500	6275	6500	18918100	6368.5	6711	6924.333	6796	60.77
22-03-2021	6500	6550	6325	6350	12601900	6360	6703	6919.5	6795.625	52.24
23-03-2021	6525	6750	6525	6675	30644300	6357.5	6699.5	6917.167	6799	64.02
24-03-2021	6675	6725	6575	6725	14817700	6357	6696	6916.167	6804.625	65.43
25-03-2021	6725	6750	6500	6625	15252100	6355	6690	6913.833	6809.375	60.33
26-03-2021	6650	6775	6550	6750	14473700	6356	6686.75	6911.833	6814.375	64.10
29-03-2021	6775	6800	6675	6800	8711200	6357.5	6684	6910.167	6818.25	65.51
30-03-2021	6800	6825	6625	6700	8013900	6358	6681	6906.667	6820.75	60.40
31-03-2021	6725	6725	6425	6600	14076000	6353	6676.75	6901.833	6823	55.71
01-04-2021	6600	6750	6525	6725	10400800	6351.5	6674	6898.333	6825.875	59.90
05-04-2021	6800	6800	6650	6650	8378100	6349.5	6671	6894.667	6828.125	56.45
06-04-2021	6725	6775	6625	6750	7035000	6349	6667.25	6889.667	6830.375	59.78
07-04-2021	6800	6800	6675	6775	4626500	6351	6663.25	6882.5	6833.5	60.59
08-04-2021	6700	6750	6650	6675	6318100	6352	6658	6875.833	6836.375	55.75
09-04-2021	6650	6700	6600	6600	5953200	6352.5	6652.5	6868.667	6838.875	52.37
12-04-2021	6600	6700	6525	6600	8463900	6353.5	6648	6861.833	6840.875	52.37
13-04-2021	6625	6650	6525	6575	7908500	6358.5	6642	6854.833	6841.75	51.18
14-04-2021	6600	6625	6550	6575	2736900	6369	6636.75	6847.667	6841.875	51.18
15-04-2021	6550	6650	6500	6650	4067600	6377	6631.75	6840.333	6842.75	54.78
16-04-2021	6625	6750	6575	6700	8024700	6384.5	6626	6833.5	6843.375	57.05
19-04-2021	6750	6775	6675	6750	6456700	6393.5	6620	6827.833	6844.25	59.26
20-04-2021	6700	6750	6675	6750	4485900	6402	6614.75	6820.833	6845.875	59.26
21-04-2021	6725	6800	6700	6775	5957600	6411	6610.25	6813.333	6847.125	60.43
22-04-2021	6800	6800	6675	6675	5354200	6419.5	6604.25	6807.333	6848.625	53.74
23-04-2021	6675	6750	6650	6750	4746700	6431.5	6599.25	6804	6849	57.54
26-04-2021	6750	6750	6650	6675	5724200	6442.5	6594.5	6798	6848.625	52.86
27-04-2021	6650	6700	6525	6525	6433900	6447	6587.5	6789.5	6848.625	44.99
28-04-2021	6550	6675	6525	6675	4379400	6457.5	6581.25	6782.833	6849.25	52.59
29-04-2021	6675	6675	6525	6525	7824600	6466	6575.5	6775.667	6849	45.78
30-04-2021	6575	6600	6500	6525	4426900	6474.5	6569.75	6769.833	6848.25	45.78
03-05-2021	6525	6550	6450	6475	5685300	6483	6563	6762.833	6847.5	43.60
04-05-2021	6500	6575	6450	6575	2921300	6493	6558.25	6756.5	6847.5	48.85
05-05-2021	6600	6600	6500	6500	3234600	6502	6553	6749.667	6846.875	45.43
06-05-2021	6525	6575	6500	6550	3749600	6512	6547.5	6743.833	6846.875	48.04
07-05-2021	6500	6575	6500	6500	3537800	6520	6542.5	6739.667	6846.875	45.69
10-05-2021	6525	6650	6525	6575	7849700	6529	6538.5	6736	6846.875	49.67
11-05-2021	6575	6650	6525	6575	7528400	6539.5	6535	6733.167	6846.75	49.67
17-05-2021	6600	6625	6325	6350	12918300	6544.5	6528.25	6728.833	6845.875	39.57
18-05-2021	6350	6450	6350	6375	5181000	6546.5	6523	6723.667	6844.625	41.01
19-05-2021	6375	6450	6350	6375	6071500	6548	6517.75	6718.333	6843.75	41.01
20-05-2021	6400	6475	6300	6375	6549800	6551.5	6513	6713.667	6842.625	41.01
21-05-2021	6375	6425	6325	6350	4549500	6556	6508.25	6708.667	6841	39.83
24-05-2021	6350	6350	6225	6275	6645400	6558	6500.5	6702.333	6839	36.44
25-05-2021	6275	6325	6225	6300	9217600	6560	6495.25	6696.833	6836.875	38.32
27-05-2021	6325	6375	6250	6250	19375100	6557	6489.75	6690.333	6835.75	36.02
28-05-2021	6225	6300	6125	6225	11134300	6554	6482.75	6683.667	6834.5	34.89
31-05-2021	6225	6350	6200	6350	7281000	6553	6478	6678	6834.125	44.29
02-06-2021	6400	6475	6375	6450	8305600	6554	6474	6672.667	6834.375	50.45
03-06-2021	6450	6675	6400	6675	9230800	6560.5	6472.5	6669.667	6835.5	60.92
04-06-2021	6600	6625	6450	6575	7798700	6566	6469.75	6666.5	6836	55.32
07-06-2021	6575	6575	6400	6575	5807400	6567.5	6468	6663.167	6835.125	55.32
08-06-2021	6525	6550	6375	6375	5824900	6568	6464	6658	6831.625	45.61
09-06-2021	6375	6375	6250	6275	8710600	6560	6458.75	6653	6827.875	41.67
10-06-2021	6275	6325	6250	6250	7499200	6550.5	6453.75	6647.5	6824.75	40.72
11-06-2021	6300	6325	6250	6275	5349300	6543.5	6449.25	6641.167	6821.25	42.14
14-06-2021	6300	6325	6250	6275	1774100	6534	6445	6635.833	6817.375	42.14
15-06-2021	6275	6300	6250	6250	6205400	6523	6440.25	6630.333	6813.375	41.00
16-06-2021	6250	6375	6250	6275	3877900	6514.5	6436.25	6625.5	6808.625	42.66
17-06-2021	6275	6300	6225	6250	3618300	6507.5	6430.25	6620.333	6803.25	41.41
18-06-2021	6250	6250	5975	5975	31608600	6492.5	6422	6613.5	6796.875	30.68
21-06-2021	5750	6100	5750	6025	7919800	6480	6414.75	6607.333	6791	34.03
22-06-2021	6075	6275	6075	6175	7005100	6468.5	6408.75	6601	6784.375	42.93
23-06-2021	6175	6225	6025	6025	8020900	6453.5	6402.25	6593.333	6775.25	37.48
24-06-2021	6025	6050	5925	5975	7558400	6439.5	6395.75	6585.167	6766.75	35.85
25-06-2021	5975	6150	5975	6050	4983500	6428.5	6390.5	6577.833	6758.625	40.07
28-06-2021	6050	6100	6000	6000	4362200	6416.5	6385	6570.833	6750.5	38.26
29-06-2021	6025	6250	6000	6225	11014600	6409.5	6384	6564.5	6743.5	49.33
30-06-2021	6225	6250	6150	6175	6063400	6401.5	6385.25	6558.333	6736.125	47.30
01-07-2021	6300	6600	6300	6550	25772000	6399.5	6388.25	6554.333	6730.125	60.44
02-07-2021	6600	6650	6475	6575	13176700	6397	6390.75	6549.667	6724.375	61.13
05-07-2021	6575	6650	6400	6450	9409300	6391	6392.25	6543.667	6718.625	55.85
06-07-2021	6500	6500	6400	6450	5961000	6385	6393.5	6538.167	6711.875	55.85
07-07-2021	6475	6575	6425	6450	8760800	6378.5	6394.75	6533	6704.625	55.85
08-07-2021	6450	6525	6425	6425	6331800	6373.5	6396.5	6527.333	6698.875	54.67
09-07-2021	6425	6575	6375	6475	6737800	6368	6399.75	6522.167	6695	56.64
12-07-2021	6500	6625	6500	6600	6033900	6366.5	6404.5	6518.5	6690.125	61.19
13-07-2021	6600	6700	6575	6625	9462600	6368.5	6407.75	6514.5	6684.25	62.05
14-07-2021	6625	6625	6525	6625	9076900	6367.5	6412.5	6510	6679	62.05
15-07-2021	6650	6700	6575	6675	6065800	6370.5	6418.25	6507.167	6674.375	63.90
16-07-2021	6675	6700	6525	6625	5581900	6372.5	6423.5	6504	6670.5	60.71
19-07-2021	6625	6675	6550	6650	6565300	6376	6429.5	6500.667	6666.125	61.74
21-07-2021	6650	6675	6500	6525	8853700	6375	6434	6497.167	6661.125	54.11
22-07-2021	6525	6575	6475	6525	6293400	6375.5	6438.75	6493.833	6656.125	54.11
23-07-2021	6525	6575	6450	6475	6496900	6374	6443	6489.667	6651.375	51.18
26-07-2021	6475	6550	6475	6500	2365400	6374	6447	6486.333	6648.25	52.57
27-07-2021	6575	6575	6475	6575	3170500	6374	6451.5	6483.667	6645.5	56.55
28-07-2021	6575	6575	6425	6500	2551700	6372.5	6456	6480.833	6643	51.86
29-07-2021	6450	6500	6375	6375	8460000	6373	6458.75	6476.5	6639.875	45.14
30-07-2021	6400	6450	6075	6075	17612100	6367	6456.75	6471	6634.5	33.82
02-08-2021	6175	6225	6100	6175	7791300	6363	6455.5	6466.167	6629.5	39.29
03-08-2021	6175	6250	6125	6125	6803100	6358	6454.75	6461.333	6624.75	37.61
04-08-2021	6150	6200	6100	6175	8354800	6354.5	6455.25	6457	6620.125	40.35
05-08-2021	6200	6250	6175	6200	5577600	6353	6455.5	6451.333	6615	41.73
06-08-2021	6200	6300	6150	6225	4446500	6351.5	6455.75	6447.333	6610.5	43.14
09-08-2021	6225	6275	6100	6150	4900300	6349.5	6453.25	6443	6605.125	40.01
10-08-2021	6125	6175	6050	6125	6276400	6347.5	6450.75	6437.667	6599.625	38.99
12-08-2021	6175	6250	6125	6200	8716200	6344.5	6448.75	6433.5	6594.625	43.62
13-08-2021	6250	6300	6200	6225	4764300	6340	6447	6429.333	6589.5	45.11
16-08-2021	6275	6375	6200	6350	7940600	6333.5	6447	6426.167	6585.625	51.97
18-08-2021	6400	6475	6375	6400	6963400	6330	6448	6423.167	6582.375	54.42
19-08-2021	6375	6400	6175	6250	6790800	6323.5	6445.5	6419.833	6578.25	46.71
20-08-2021	6225	6225	6150	6175	4015600	6319.5	6443.75	6415.833	6573.375	43.40
23-08-2021	6200	6250	6175	6225	4877300	6318.5	6439.25	6412	6569.375	46.14
24-08-2021	6225	6300	6175	6300	4955000	6319.5	6435	6409	6565.5	50.05
25-08-2021	6350	6375	6250	6325	5437500	6320.5	6432	6406.333	6561	51.32
26-08-2021	6350	6400	6275	6275	6674600	6320.5	6427.25	6403.5	6557	48.66
27-08-2021	6325	6450	6275	6425	11218400	6324	6423.5	6401.5	6553.75	56.02
30-08-2021	6450	6525	6425	6525	8838300	6329	6421.75	6400.5	6551.375	60.13
31-08-2021	6525	6525	6175	6175	29734700	6327.5	6417.5	6396	6547.125	44.48
01-09-2021	6275	6400	6275	6350	10351400	6335	6413.75	6393	6543.875	51.30
02-09-2021	6400	6450	6375	6450	6606600	6343.5	6411.75	6391	6541.375	54.73
03-09-2021	6475	6550	6425	6525	14115000	6350.5	6409.5	6389.333	6538.375	57.16
06-09-2021	6550	6575	6450	6475	11023000	6359.5	6406.5	6388	6534.875	55.04
07-09-2021	6300	6300	6200	6250	9378400	6365	6402.25	6385.5	6530.125	46.64
08-09-2021	6275	6275	6150	6175	11104500	6367.5	6398	6382.833	6525.25	44.22
09-09-2021	6175	6275	6150	6275	9251000	6373	6394.75	6381	6521.375	48.09
10-09-2021	6300	6300	6225	6225	3664000	6373	6391.25	6380.333	6516.625	46.36
13-09-2021	6200	6250	6175	6225	1815700	6374	6387.75	6381.5	6512.25	46.36
14-09-2021	6275	6275	6175	6175	3388600	6366.5	6383	6381	6507.375	44.50
15-09-2021	6175	6250	6175	6250	4024900	6360	6378.5	6380.5	6502.25	47.87
16-09-2021	6250	6275	6175	6200	3692500	6355	6373	6379.833	6496.5	45.87
17-09-2021	6200	6225	6150	6200	9684300	6350	6367.5	6379	6491.125	45.87
20-09-2021	6200	6225	6125	6150	3568800	6344	6361.25	6377.833	6485.75	43.75
21-09-2021	6150	6175	6100	6150	3730100	6338.5	6356	6377.167	6480.125	43.75
22-09-2021	6175	6200	6150	6200	2410500	6333	6350.5	6377.5	6474.875	46.61
23-09-2021	6200	6225	6150	6150	5395000	6324	6345.25	6377.667	6469.875	44.19
24-09-2021	6150	6200	6100	6150	6243600	6314.5	6341.5	6376.667	6464.5	44.19
27-09-2021	6150	6175	6100	6100	4794800	6304	6335.75	6376.333	6458.5	41.67
28-09-2021	6100	6225	6100	6150	6688300	6293.5	6332	6376.667	6453.75	45.04
29-09-2021	6125	6175	6100	6150	4698800	6284	6328.25	6377	6449	45.04
30-09-2021	6200	6375	6175	6350	17585000	6278	6327	6379	6445	56.65
01-10-2021	6325	6325	6175	6250	8796400	6272.5	6323.75	6380.167	6441	50.87
04-10-2021	6300	6450	6225	6425	13243300	6270.5	6323	6382.667	6438	58.80
05-10-2021	6425	6525	6350	6500	10904600	6271	6322.5	6385.667	6435	61.65
06-10-2021	6525	6650	6525	6600	14518800	6273	6323.5	6389	6433	65.12
07-10-2021	6625	6725	6625	6700	14057700	6275.5	6324.75	6392.833	6431.625	68.22
08-10-2021	6700	6750	6600	6700	7786300	6279.5	6326	6397.167	6430.5	68.22
11-10-2021	6725	6725	6600	6625	4124900	6284.5	6328.75	6400.667	6428.5	63.33
12-10-2021	6650	6700	6600	6675	6394400	6296.5	6331.75	6403.333	6427.375	65.13
13-10-2021	6650	6825	6625	6775	14065500	6308.5	6335.75	6406.5	6426.75	68.45
14-10-2021	6775	6900	6775	6850	20074200	6323	6340.5	6410.833	6426.75	70.71
15-10-2021	6900	6950	6750	6775	15567200	6335	6344.75	6415.167	6426.5	65.65
18-10-2021	6850	6875	6750	6775	14298500	6346.5	6349.75	6419.167	6425.125	65.65
19-10-2021	6775	6875	6725	6825	13144700	6358.5	6355	6423.333	6425.125	67.45
21-10-2021	6850	6900	6700	6700	12586700	6369.5	6359.5	6425.333	6424.625	59.11
22-10-2021	6700	6700	6600	6650	7423900	6380	6363.75	6427.167	6423.25	56.12
25-10-2021	6675	6725	6625	6650	6118400	6389	6366.75	6428.833	6422.375	56.12
26-10-2021	6700	6725	6600	6675	7012800	6398	6369	6430.667	6421.5	57.37
27-10-2021	6625	6675	6450	6475	9480800	6400.5	6367	6431.5	6419.75	46.06
28-10-2021	6450	6500	6350	6400	10016800	6400.5	6365.25	6432.167	6417.5	42.67
29-10-2021	6400	6475	6350	6350	8757400	6402.5	6363	6431.167	6415.5	40.52
01-11-2021	6325	6400	6250	6275	16153400	6404.5	6362	6430.667	6413	37.48
02-11-2021	6300	6350	6200	6275	11685600	6405.5	6362	6428	6410.375	37.48
03-11-2021	6275	6300	6200	6250	8534200	6404.5	6362	6424.833	6407.875	36.42
04-11-2021	6250	6350	6250	6275	7149400	6403.5	6362	6422.5	6405.625	38.30
05-11-2021	6275	6325	6225	6250	6618800	6403	6361.75	6419.167	6403.375	37.12
08-11-2021	6250	6325	6250	6275	6313200	6400	6362	6415.667	6401.125	39.13
09-11-2021	6300	6350	6275	6350	7461700	6396.5	6362.75	6413.333	6399.5	44.85
10-11-2021	6350	6350	6250	6275	10524900	6398.5	6363	6411.167	6396.625	40.73
11-11-2021	6275	6350	6250	6325	11349000	6398	6366.5	6408.5	6394.25	44.40
12-11-2021	6350	6375	6300	6350	3702900	6396	6369.75	6406.5	6392.25	46.19
15-11-2021	6350	6375	6250	6300	5020300	6391.5	6371	6403.5	6389.875	43.19
16-11-2021	6300	6325	6275	6300	5785000	6388	6373.75	6400.333	6388	43.19
17-11-2021	6300	6325	6275	6300	4586800	6389	6377	6397.833	6386.375	43.19
18-11-2021	6325	6575	6300	6550	27526600	6396.5	6382	6397.5	6386.25	59.58
19-11-2021	6600	6625	6500	6550	15329300	6402	6387.5	6397.167	6386.25	59.58
22-11-2021	6550	6650	6525	6625	6550100	6410	6391.5	6397.5	6387.75	63.27
23-11-2021	6625	6650	6550	6600	5566900	6417.5	6395.75	6397.667	6390.5	61.26
24-11-2021	6600	6600	6450	6550	6460100	6425	6395.75	6397	6392	57.35
25-11-2021	6500	6550	6475	6475	5060400	6429.5	6394.75	6395.5	6392.75	51.98
26-11-2021	6475	6525	6325	6350	10209100	6432.5	6393.75	6392.833	6393	44.50
29-11-2021	6325	6575	6300	6500	10021900	6438.5	6394.25	6391.167	6393.875	53.20
30-11-2021	6550	6550	6300	6300	18352800	6441.5	6392.75	6388	6393.75	43.43
01-12-2021	6400	6650	6400	6525	18018500	6449	6393.75	6387	6395.125	53.73
02-12-2021	6525	6600	6475	6475	7752700	6454.5	6393.75	6385.167	6396.75	51.48
03-12-2021	6475	6500	6400	6450	11984300	6460.5	6392.25	6383.667	6398.375	50.35
06-12-2021	6425	6525	6400	6425	9863600	6466	6390.25	6383	6399	49.19
07-12-2021	6425	6475	6350	6350	7943100	6471	6387.5	6380.833	6400	45.77
08-12-2021	6375	6450	6375	6375	3746700	6475.5	6384.5	6379.833	6401.375	47.09
09-12-2021	6425	6550	6400	6550	5859900	6483.5	6383.75	6380	6403.625	55.30
10-12-2021	6500	6625	6450	6625	9437900	6489	6383.5	6381	6406.5	58.28
13-12-2021	6625	6625	6550	6550	6051800	6495	6383.75	6380.833	6408.875	54.37
14-12-2021	6575	6575	6450	6450	6530400	6495.5	6383	6380.5	6410.875	49.59
15-12-2021	6500	6600	6475	6500	3988500	6495.5	6383.25	6380.167	6413.125	51.87
16-12-2021	6500	6575	6425	6425	5261600	6492	6382.5	6379.667	6414.75	48.34
17-12-2021	6425	6500	6425	6475	8264800	6487.5	6381.5	6379	6416.5	50.75
20-12-2021	6475	6500	6350	6375	5455500	6481	6380.25	6377.667	6418.125	46.12
21-12-2021	6375	6425	6325	6375	5431900	6476	6380.25	6377.833	6419.5	46.12
22-12-2021	6375	6400	6300	6300	4308500	6468.5	6382.5	6377.333	6419.625	42.73
23-12-2021	6350	6400	6300	6375	3952900	6460.5	6384.5	6377.333	6420	46.93
24-12-2021	6375	6400	6350	6400	2114600	6451.5	6387.25	6377.5	6421	48.29
27-12-2021	6400	6425	6350	6375	1824500	6443.5	6389.25	6377.667	6422.25	46.99
28-12-2021	6425	6425	6300	6325	3868400	6434.5	6390.5	6378	6423	44.42
29-12-2021	6350	6400	6325	6400	2810200	6426	6392.25	6378.667	6424	48.94
30-12-2021	6400	6425	6300	6325	5535600	6418.5	6394	6379.167	6423.625	45.00
03-01-2022	6325	6350	6250	6250	7155400	6410.5	6395.25	6379.333	6423	41.41
04-01-2022	6250	6325	6250	6275	9175000	6403	6396	6378.833	6422.375	43.04
05-01-2022	6300	6300	6200	6225	10376700	6394	6396	6377.333	6421.5	40.61
06-01-2022	6225	6300	6225	6300	4663700	6390.5	6395.5	6374.833	6421.25	45.58
07-01-2022	6350	6450	6325	6425	10167800	6391	6395.75	6373.833	6421.875	52.69
10-01-2022	6425	6475	6375	6400	7142500	6392	6397.25	6372.667	6421.375	51.24
11-01-2022	6450	6550	6400	6525	12672700	6397	6400.75	6373.667	6422.25	57.50
12-01-2022	6525	6600	6500	6600	9446400	6403.5	6404.5	6375.833	6421.875	60.76
13-01-2022	6600	6600	6525	6600	5598300	6410.5	6407.5	6378.167	6421.25	60.76
14-01-2022	6600	6600	6500	6500	6834000	6415	6409.25	6379.667	6420.625	54.32
17-01-2022	6500	6600	6425	6475	7248800	6419.5	6411.25	6381	6419.25	52.82
18-01-2022	6500	6525	6350	6425	7813200	6422.5	6411.25	6382.167	6417.375	49.84
19-01-2022	6450	6475	6375	6425	4464400	6424	6410.25	6383.167	6416	49.84
20-01-2022	6425	6450	6350	6350	8229600	6425.5	6412	6383.833	6414.75	45.39
21-01-2022	6350	6500	6350	6475	7217800	6428.5	6413.25	6387.167	6413.5	52.93
24-01-2022	6475	6500	6375	6400	3787900	6429.5	6412.75	6389.667	6412.25	48.60
25-01-2022	6400	6450	6325	6350	5219900	6430.5	6411	6390.833	6410.25	45.90
26-01-2022	6400	6475	6350	6450	6722000	6433.5	6410.75	6393.667	6408.625	51.68
27-01-2022	6425	6450	6350	6425	4047800	6436	6412.5	6396.667	6407.375	50.23
28-01-2022	6400	6425	6325	6375	5353300	6432.5	6414.5	6398.833	6406.25	47.38
31-01-2022	6350	6450	6325	6325	4971500	6428	6415	6401	6404.875	44.65
02-02-2022	6325	6400	6325	6400	3565700	6423.5	6416.75	6402.167	6404	49.36
03-02-2022	6400	6425	6350	6425	2665200	6420	6418.75	6403.833	6403.25	50.87
04-02-2022	6425	6475	6350	6425	3232400	6417.5	6421.25	6403	6402.125	50.87
07-02-2022	6425	6475	6400	6475	5443600	6417.5	6423.5	6402.333	6401	54.03
08-02-2022	6450	6475	6375	6375	5007900	6418	6425.25	6401.833	6399.125	47.45
09-02-2022	6425	6425	6325	6350	8939600	6415	6426.75	6401.167	6397.125	45.94
10-02-2022	6350	6400	6300	6325	8112700	6415.5	6428.5	6400.333	6394.875	44.42
11-02-2022	6325	6350	6300	6350	7515200	6412	6430.5	6399.833	6393.25	46.33
14-02-2022	6325	6350	6250	6350	4262800	6409.5	6432	6399	6391.25	46.33
15-02-2022	6350	6375	6300	6375	5152400	6408	6434.25	6397.5	6389.75	48.39
16-02-2022	6375	6375	6300	6300	6400300	6405.5	6435.75	6395.333	6388.625	43.06
17-02-2022	6325	6375	6300	6375	3840500	6406	6438.5	6393.667	6387.125	49.10
18-02-2022	6375	6400	6350	6375	6763400	6406	6440.75	6391.667	6386.375	49.10
21-02-2022	6375	6375	6275	6275	8706200	6400.5	6442	6389.333	6385.125	42.18
22-02-2022	6275	6400	6275	6400	7470200	6396	6442.5	6387.667	6384.75	51.40
23-02-2022	6400	6425	6300	6400	6864000	6393	6444	6386.833	6383.875	51.40
24-02-2022	6375	6400	6250	6325	8360500	6390.5	6443	6385.5	6383	46.27
25-02-2022	6300	6350	6200	6200	24140700	6384.5	6440	6383.667	6381.25	39.23
01-03-2022	6225	6275	6175	6175	15672200	6379.5	6435.75	6381.5	6379.625	37.99
02-03-2022	6175	6250	6100	6200	14053900	6374	6430.75	6379	6377.75	40.04
04-03-2022	6150	6200	6050	6075	14789200	6368	6424.5	6376.167	6375.25	33.99
07-03-2022	6050	6050	5725	5725	35629100	6355	6415.5	6371.833	6372.125	23.36
08-03-2022	5750	6000	5725	5925	20442800	6347.5	6408	6370.833	6369.875	35.73
09-03-2022	5975	6000	5925	5950	8867300	6339	6399.75	6369.333	6367.75	37.10
10-03-2022	6025	6075	5950	6075	8016000	6332.5	6392	6369	6366.25	43.56
11-03-2022	6075	6075	5975	6050	5351600	6326	6384.75	6368.167	6364.75	42.62
14-03-2022	6050	6200	6025	6200	6384900	6323.5	6379	6368.167	6364.375	49.66
15-03-2022	6100	6150	6000	6050	7578900	6316.5	6371.25	6367	6363.125	43.86
16-03-2022	6050	6125	6025	6100	6373900	6312	6365.25	6366.667	6362.375	46.12
17-03-2022	6150	6200	6100	6125	6378900	6309.5	6360	6366.667	6361.875	47.26
18-03-2022	6125	6150	5975	6025	9335000	6304.5	6353.75	6365.5	6360.25	43.31
21-03-2022	6050	6075	5950	5975	5731200	6299.5	6346.75	6363.833	6357.875	41.44
22-03-2022	5975	6050	5975	6025	5845100	6294	6342.25	6361.667	6354.625	44.04
23-03-2022	6000	6050	5975	6000	4378900	6285.5	6338.25	6359	6351.75	43.01
24-03-2022	6000	6000	5925	5950	8303600	6276.5	6334.25	6357	6348.625	40.95
25-03-2022	5950	5950	5775	5800	17209100	6262	6329.5	6354.5	6345.75	35.47
28-03-2022	5750	5825	5725	5800	14023600	6246	6324.75	6351.667	6343.375	35.47
29-03-2022	5850	5900	5800	5825	10624800	6230.5	6320.5	6348.5	6341.25	37.10
30-03-2022	5875	5950	5850	5925	10249000	6219	6317	6345.833	6339.5	43.26
31-03-2022	6000	6025	5925	5975	10108600	6209	6314.25	6343.833	6338	46.11
01-04-2022	5975	6050	5950	6025	9482100	6201	6311.75	6341.167	6336.875	48.87
04-04-2022	6050	6100	6025	6050	8989400	6193.5	6308.75	6338	6335.75	50.24
05-04-2022	6100	6100	6025	6075	5394000	6188	6306.75	6337.333	6334.875	51.64
06-04-2022	6100	6100	6000	6025	9017700	6179	6303.75	6335.167	6335.125	48.69
07-04-2022	6075	6175	6025	6125	10647400	6173.5	6301.5	6333	6335.625	54.31
08-04-2022	6175	6175	6075	6125	8293600	6169	6299.75	6330.333	6335.375	54.31
11-04-2022	6125	6150	6025	6100	6165200	6162	6297.75	6327.833	6335.75	52.64
12-04-2022	6075	6125	6000	6100	7458000	6155.5	6295.75	6326.833	6336.375	52.64
13-04-2022	6150	6200	6075	6200	9328000	6152	6292.25	6327	6337.125	58.55
14-04-2022	6200	6225	6125	6125	5014600	6148	6288	6326	6337.75	53.19
18-04-2022	6125	6200	6075	6125	8150400	6142.5	6283	6325.333	6337.25	53.19
19-04-2022	6125	6175	6100	6175	4889800	6137.5	6278.75	6325	6337.25	56.29
20-04-2022	6225	6275	6200	6275	11321700	6134.5	6276	6325.667	6335.875	61.74
21-04-2022	6200	6325	6200	6300	10536500	6131	6274.25	6326	6334.5	62.98
22-04-2022	6250	6325	6200	6250	13223900	6128.5	6273.25	6326.333	6333.5	58.86
25-04-2022	6250	6350	6225	6350	7981300	6128.5	6271.75	6327.333	6333	63.94
26-04-2022	6300	6375	6225	6275	10555900	6127.5	6271.5	6328.167	6332.125	58.14
27-04-2022	6300	6400	6250	6325	9011000	6127	6269.5	6329.333	6331.625	60.70
28-04-2022	6375	6375	6325	6375	6580400	6127.5	6268.5	6330.5	6331.125	63.13
09-05-2022	6225	6275	6000	6050	19954200	6121	6264.5	6329.833	6328.375	44.07
10-05-2022	6100	6400	6025	6350	19223400	6122	6263.75	6331.167	6327	56.98
11-05-2022	6400	6550	6400	6525	20543700	6125	6265.5	6334	6326.5	62.43
12-05-2022	6475	6525	6350	6425	11918700	6126	6266	6335.833	6325.25	57.92
13-05-2022	6375	6500	6325	6450	14176500	6129.5	6265	6337.833	6324.375	58.72
17-05-2022	6400	6500	6375	6500	11617900	6131.5	6263.75	6338.833	6323.625	60.35
18-05-2022	6500	6500	6400	6500	5930600	6133.5	6263.25	6340.5	6323.5	60.35
19-05-2022	6425	6500	6375	6400	12044900	6135	6262.75	6340.333	6322.875	55.29
20-05-2022	6450	6475	6400	6450	4122200	6140	6262.25	6340	6322.75	57.22
23-05-2022	6425	6475	6300	6350	10599400	6143.5	6261.5	6338.333	6322	52.34
24-05-2022	6400	6425	6300	6350	6629800	6146.5	6260.25	6336	6320.875	52.34
25-05-2022	6275	6400	6250	6375	6563000	6152.5	6260.25	6333.833	6320.25	53.49
27-05-2022	6400	6450	6325	6450	6826000	6167	6261	6332.667	6320.625	56.85
30-05-2022	6475	6475	6375	6400	2947100	6176.5	6262	6330.833	6322.25	54.05
31-05-2022	6450	6550	6400	6525	7079200	6188	6263.5	6329.167	6324	59.44
02-06-2022	6700	6700	6575	6675	17286800	6200	6266.25	6328	6326.75	64.77
03-06-2022	6700	6700	6600	6675	10153000	6212.5	6269.25	6327.333	6329.25	64.77
06-06-2022	6700	6900	6675	6900	25682200	6226.5	6275	6328.167	6332.75	71.33
07-06-2022	6900	6975	6825	6975	11793000	6245	6280.75	6329.167	6336.5	73.13
08-06-2022	6975	7000	6875	6975	12616700	6262.5	6287.25	6331	6340.625	73.13
09-06-2022	6975	6975	6800	6900	14002000	6278	6293.75	6332.667	6344.5	68.17
10-06-2022	6825	6875	6775	6800	5550900	6293.5	6299	6333.667	6347.5	62.13
13-06-2022	6775	6850	6625	6800	11785800	6310	6304.75	6334.5	6350.375	62.13
14-06-2022	6800	6850	6650	6850	10577400	6326.5	6310.25	6337	6352.875	63.98
15-06-2022	6850	6875	6750	6825	6812000	6343	6314.25	6339.833	6355	62.34
16-06-2022	6800	6850	6700	6800	7501000	6360	6318.25	6342.833	6357.75	60.66
17-06-2022	6700	6775	6650	6775	11370400	6379.5	6320.75	6346.167	6360.75	58.96
20-06-2022	6800	6900	6725	6875	10157000	6401	6323.5	6350.167	6364	63.39
21-06-2022	6900	6950	6850	6900	5672900	6422.5	6326.5	6354.5	6367	64.43
22-06-2022	6925	6975	6850	7000	12797800	6444	6331.5	6359.333	6370.375	68.29
23-06-2022	7000	7125	6925	7125	16315000	6467	6338	6365.167	6374.625	72.34
24-06-2022	7150	7175	7000	7125	14346600	6489	6345	6370.833	6378.125	72.34
27-06-2022	7075	7200	7000	7150	8811800	6511	6352.25	6376.167	6381.25	73.13
28-06-2022	7175	7250	7125	7250	11263900	6534.5	6361.25	6382.667	6386.625	76.09
29-06-2022	7225	7225	7075	7100	7047000	6556	6367.5	6387.833	6390.375	64.60
30-06-2022	7075	7150	7025	7150	8949400	6576.5	6375	6393.167	6393.875	66.42
01-07-2022	7050	7100	6975	7050	5320400	6595	6382	6398.167	6396.5	59.79
04-07-2022	7025	7050	6725	6775	7313700	6608.5	6385.25	6401.333	6398	46.16
05-07-2022	6850	7025	6850	6925	6350000	6625	6390.25	6405.5	6401.375	52.52
06-07-2022	6925	7000	6800	6925	4930500	6639.5	6395.75	6408	6405.125	52.52
07-07-2022	7000	7025	6900	6975	5774700	6656.5	6402.25	6410.833	6408.625	54.59
08-07-2022	6950	7025	6925	7000	3788500	6674	6408.25	6413.333	6412.5	55.64
11-07-2022	7000	7000	6925	6950	2112400	6689.5	6413.5	6415.667	6416.125	53.01
12-07-2022	7050	7100	6975	7050	4804300	6705	6419.75	6419	6420.5	57.35
13-07-2022	7000	7000	6800	6825	9601800	6715.5	6423.25	6421.333	6423.375	46.87
14-07-2022	6825	6950	6800	6925	5383700	6729	6428.75	6425.167	6427	51.14
15-07-2022	6925	6950	6825	6875	3438300	6739.5	6434	6427.667	6430.375	49.02
18-07-2022	6900	7025	6875	7025	6233900	6754.5	6441	6432.5	6434.75	55.05
19-07-2022	7050	7150	7050	7150	8439900	6771	6449	6436.667	6439.75	59.36
20-07-2022	7150	7175	7075	7125	7666200	6786	6456.75	6441	6444.375	58.16
21-07-2022	7125	7200	7050	7100	10445700	6807	6464	6445.333	6449.125	56.92
22-07-2022	7175	7200	7050	7075	2891500	6821.5	6471.75	6449.667	6453.75	55.64
25-07-2022	7050	7075	7000	7050	3927500	6832	6478.5	6454.333	6458.5	54.32
26-07-2022	7025	7050	6950	6950	5794200	6842.5	6484.25	6458.167	6462.5	49.31
27-07-2022	7000	7025	6925	6950	5762400	6852.5	6491	6460.833	6466.5	49.31
28-07-2022	6950	7000	6875	6925	11731100	6861	6496.25	6462.833	6469.375	48.03
29-07-2022	6900	6925	6800	6875	11863900	6868.5	6501	6465	6472.5	45.47
01-08-2022	6825	6925	6825	6850	11624400	6877.5	6506.25	6467.667	6474.625	44.21
02-08-2022	6700	6750	6625	6700	10157300	6882.5	6511.25	6469	6475.625	37.47
03-08-2022	6675	6675	6525	6525	8889600	6886	6514.75	6469.667	6475.25	31.45
04-08-2022	6550	6650	6550	6600	9132500	6891	6518.75	6470.5	6474.75	36.18
05-08-2022	6650	6675	6550	6625	9680700	6896	6524.25	6472.167	6474.375	37.73
08-08-2022	6600	6650	6550	6575	7582000	6898.5	6532.75	6473.5	6474.125	35.86
09-08-2022	6625	6675	6575	6575	7976700	6902	6539.25	6475.333	6473.625	35.86
10-08-2022	6550	6600	6500	6525	8863300	6902	6545	6476.333	6472.375	33.91
11-08-2022	6650	6650	6600	6600	6463100	6900.5	6550.25	6477.667	6471.125	39.24
12-08-2022	6650	6650	6575	6600	6055000	6899	6555.75	6479.167	6470.25	39.24
15-08-2022	6625	6625	6550	6600	2937800	6893	6559.75	6481	6469.375	39.24
16-08-2022	6625	6650	6450	6550	13835600	6884.5	6564.75	6482	6468	36.77
18-08-2022	6550	6600	6500	6550	9044500	6876	6569.25	6483.5	6467.25	36.77
19-08-2022	6600	6650	6575	6625	7924100	6870.5	6574.25	6486	6467.125	43.01
22-08-2022	6550	6625	6550	6625	4740100	6867	6580.25	6488.333	6467	43.01
23-08-2022	6650	6650	6600	6650	3615100	6864	6587	6491.167	6466.875	45.10
24-08-2022	6650	6650	6575	6625	3909400	6859.5	6593	6493.333	6467.625	43.39
25-08-2022	6650	6675	6575	6625	3792200	6855.5	6599.25	6494.667	6468.75	43.39
26-08-2022	6550	6600	6500	6500	5195400	6849.5	6604.75	6495.333	6469.5	35.54
29-08-2022	6475	6625	6450	6600	4315700	6846	6612.75	6495.833	6471.125	44.23
30-08-2022	6625	6625	6525	6575	4200500	6840	6620.5	6495.667	6472.625	42.68
31-08-2022	6300	6350	6200	6250	22196800	6827	6624.75	6493.333	6472.625	28.64
01-09-2022	6225	6375	6225	6300	12750500	6813	6628.5	6492	6472.75	32.33
02-09-2022	6325	6425	6300	6425	11090900	6799	6633	6491.667	6473.625	40.60
05-09-2022	6400	6450	6325	6375	8620900	6784	6636.5	6491.333	6474.125	38.57
06-09-2022	6375	6425	6325	6375	5278300	6768.5	6639.75	6491	6474.25	38.57
07-09-2022	6325	6375	6275	6300	9282800	6749.5	6642	6490.667	6474.375	35.48
08-09-2022	6350	6350	6250	6275	8084600	6733	6644.5	6489.333	6474.125	34.49
09-09-2022	6300	6325	6200	6225	13167200	6714.5	6645.5	6488.167	6473.5	32.53
12-09-2022	6200	6275	6175	6200	10074500	6697.5	6646.25	6487.167	6473	31.57
13-09-2022	6225	6300	6200	6275	7560600	6687.5	6648	6486	6472.875	37.55
14-09-2022	6200	6250	6150	6200	8001800	6673	6649	6484.5	6472.375	34.32
15-09-2022	6225	6250	6175	6200	13595800	6658.5	6649	6483.333	6470.625	34.32
16-09-2022	6150	6225	6150	6175	6963300	6642.5	6649.5	6482.333	6468.75	33.22
19-09-2022	6275	6275	6200	6250	6977300	6627.5	6650.75	6481.333	6466.875	39.51
20-09-2022	6250	6275	6200	6250	4198300	6613.5	6651.5	6480.167	6465.125	39.51
21-09-2022	6200	6250	6200	6225	5518100	6597	6651	6478.833	6463.5	38.12
22-09-2022	6225	6250	6175	6200	5185900	6584.5	6650	6477	6462.125	36.73
23-09-2022	6250	6275	6200	6200	4861200	6570	6649.5	6475.833	6461.375	36.73
26-09-2022	6225	6250	6150	6200	7056100	6556.5	6648	6474.833	6459.875	36.73
27-09-2022	6200	6225	6125	6125	8390300	6538.5	6646.5	6473.5	6459	32.31
28-09-2022	6150	6150	6150	6100	8999300	6517.5	6644.25	6471.833	6456.875	30.98
29-09-2022	6100	6150	6025	6025	5819500	6495.5	6640.75	6469.667	6454.625	27.33
30-09-2022	6050	6175	6050	6050	9355600	6474.5	6640.75	6467.5	6452.625	30.28
03-10-2022	6025	6100	6025	6075	4774500	6454.5	6638	6466	6450.875	33.20
04-10-2022	6050	6125	6025	6050	7998500	6434.5	6633.25	6463.833	6449.375	31.76
05-10-2022	6100	6150	6050	6050	7329100	6416.5	6629.5	6461.667	6447.75	31.76
06-10-2022	6100	6100	6050	6100	3436000	6399.5	6626	6460.5	6445.5	37.97
07-10-2022	6075	6125	6025	6050	5870100	6382	6621.5	6458.167	6442.625	34.58
10-10-2022	6075	6150	6050	6125	5264800	6367	6617.75	6456.333	6440.5	42.83
11-10-2022	6100	6150	6050	6125	5809500	6352.5	6615	6455	6438.875	42.83
12-10-2022	6125	6125	6025	6050	4282300	6339.5	6611	6454	6436.625	37.37
13-10-2022	6100	6125	6025	6075	6759700	6330.5	6608.25	6453.333	6434.875	40.11
14-10-2022	6075	6100	6050	6050	3887900	6319.5	6605.25	6452.333	6432.75	38.30
17-10-2022	6050	6150	6025	6150	8935100	6310	6603	6452.833	6431.625	48.32
18-10-2022	6150	6175	6100	6175	6225000	6302	6600.25	6455.833	6430.625	50.49
19-10-2022	6200	6250	6125	6225	12083600	6295	6598.5	6457.833	6430.25	54.59
20-10-2022	6225	6325	6200	6300	8165800	6290.5	6596.25	6460.167	6429.875	59.94
21-10-2022	6350	6375	6275	6325	5718000	6285	6592.75	6461.833	6429.5	61.57
24-10-2022	6300	6350	6275	6325	5738100	6279.5	6589.25	6463.667	6429.25	61.57
25-10-2022	6300	6325	6200	6250	7220400	6272.5	6582.75	6464	6428.875	53.95
26-10-2022	6275	6350	6225	6300	8130200	6267.5	6576	6465.667	6428.375	57.71
27-10-2022	6325	6350	6275	6325	6722600	6263	6569.5	6467.167	6428.375	59.49
28-10-2022	6350	6350	6300	6350	7068900	6257.5	6564	6468.667	6428.875	61.24
31-10-2022	6375	6475	6375	6450	10430900	6254	6560.5	6471.5	6429.75	67.35
01-11-2022	6450	6475	6350	6450	8194100	6250	6557	6474.667	6430.875	67.35
02-11-2022	6425	6450	6350	6375	5713400	6245	6552.25	6477	6431.25	59.23
03-11-2022	6400	6425	6325	6425	4929300	6241	6548.25	6479.833	6431.25	62.48
04-11-2022	6350	6425	6350	6425	5478800	6239.5	6544.5	6483	6431.375	62.48
07-11-2022	6450	6500	6375	6500	7709600	6237.5	6541.75	6487.667	6431.25	67.04
08-11-2022	6550	6550	6400	6475	4847400	6235.5	6537.75	6492.167	6430.625	64.24
09-11-2022	6475	6550	6425	6550	9502600	6241.5	6534.25	6497	6430.375	68.50
10-11-2022	6550	6550	6400	6475	5842000	6245	6529	6500.667	6430.25	60.71
11-11-2022	6500	6500	6375	6400	6379700	6244.5	6521.75	6503.5	6429.875	54.09
14-11-2022	6425	6475	6375	6475	4464200	6246.5	6515.25	6506.5	6430.125	58.92
15-11-2022	6475	6500	6400	6500	4378300	6249	6508.75	6509.5	6430.5	60.41
16-11-2022	6500	6500	6400	6500	5248500	6253	6501.25	6512.333	6431.25	60.41
17-11-2022	6500	6525	6450	6525	5721400	6258	6495.5	6515.667	6431.5	62.01
18-11-2022	6500	6525	6450	6500	3196400	6263.5	6489	6518.167	6432	59.42
21-11-2022	6500	6525	6475	6525	4904700	6270	6483.75	6520.833	6432.875	61.17
22-11-2022	6525	6525	6450	6450	4377700	6273.5	6480.5	6523.167	6432.875	53.70
23-11-2022	6475	6500	6400	6450	4542800	6278.5	6475.75	6525.5	6433	53.70
24-11-2022	6450	6525	6400	6425	4433600	6283	6470.75	6527	6433.25	51.28
25-11-2022	6400	6425	6300	6325	5899000	6286	6464.25	6528.333	6433.25	42.95
28-11-2022	6325	6350	6250	6275	6750500	6286.5	6457	6529.333	6432.625	39.49
29-11-2022	6275	6375	6275	6325	5784700	6288	6450.75	6530.333	6432.125	44.32
30-11-2022	6325	6500	6325	6450	18168200	6292.5	6444.75	6531.5	6432.25	54.16
01-12-2022	6550	6700	6525	6675	21550200	6302	6443.25	6534	6433.25	65.86
02-12-2022	6675	6800	6550	6775	18870100	6313.5	6441.75	6537.5	6435.25	69.58
05-12-2022	6775	6775	6675	6775	6562900	6325	6440.75	6540.333	6437.375	69.58
06-12-2022	6775	6775	6650	6775	10497400	6338	6438.25	6543.667	6439.625	69.58
07-12-2022	6750	6850	6725	6850	11418200	6353	6435.25	6547.167	6442.125	72.39
08-12-2022	6850	6900	6750	6900	11011800	6370.5	6433	6550.667	6444.875	74.11
09-12-2022	6875	6950	6825	6925	11846900	6388	6431.25	6556.5	6447.625	74.95
12-12-2022	6925	7000	6825	6975	10128500	6406	6430.25	6560.667	6451	76.59
13-12-2022	6975	6975	6850	6925	5528100	6423.5	6429	6563.333	6453.75	71.55
14-12-2022	6925	7000	6900	6950	8335600	6441.5	6429	6566.833	6456.625	72.53
15-12-2022	6950	7000	6900	6975	6086100	6459	6429.25	6570.333	6460.125	73.50
16-12-2022	6950	7000	6900	6950	11360300	6477	6429.5	6573.333	6462.875	70.79
19-12-2022	6950	7000	6850	7000	5650500	6494.5	6430.75	6576.667	6465.875	72.94
20-12-2022	6975	6975	6850	6975	4377800	6511.5	6432	6580.5	6469.125	70.16
21-12-2022	6975	6975	6850	6900	2381100	6528.5	6434	6583.5	6472.625	62.48
22-12-2022	6900	6925	6800	6800	2849400	6543	6436.75	6586.5	6475.75	53.99
23-12-2022	6800	6875	6750	6825	3652000	6558.5	6439	6589.667	6478.875	55.61
26-12-2022	6775	6875	6775	6875	1596500	6573	6441.5	6593	6482.875	58.75
27-12-2022	6875	6900	6800	6800	2180800	6585.5	6443.75	6595.333	6488.25	52.73
28-12-2022	6800	6850	6675	6725	5904000	6595.5	6445.25	6597.5	6492.25	47.49
29-12-2022	6700	6800	6700	6800	4037800	6605.5	6448	6599.333	6496.5	52.57
30-12-2022	6800	6800	6700	6725	3503600	6613.5	6449.25	6599.667	6499.75	47.61
02-01-2023	6725	6825	6725	6775	1995500	6622.5	6451	6600.333	6503.375	50.93
03-01-2023	6750	6850	6750	6750	3939600	6632.5	6452.5	6599.333	6506.125	49.25
04-01-2023	6750	6925	6750	6850	5506700	6643.5	6455.5	6598.5	6510.125	55.57
05-01-2023	6875	6875	6775	6850	7888600	6654	6458.5	6597.667	6513.875	55.57
06-01-2023	6850	6950	6725	6950	6807500	6666	6461.75	6598	6518	61.17
09-01-2023	6950	7000	6800	6950	6663000	6676	6465	6599	6522.625	61.17
10-01-2023	6900	6900	6600	6675	13272300	6680.5	6465.25	6598.167	6526.125	43.62
11-01-2023	6675	6725	6525	6675	10298800	6686.5	6465.75	6597	6529.375	43.62
12-01-2023	6675	6700	6600	6625	4894700	6690.5	6465.75	6595.667	6532.5	41.13
13-01-2023	6625	6700	6500	6700	10145600	6696	6467.75	6595	6536.25	46.10
16-01-2023	6675	6725	6625	6700	4935300	6700	6468.75	6594.5	6540.75	46.10
17-01-2023	6725	6875	6700	6825	10513800	6707	6471.25	6594.167	6545.875	53.66
18-01-2023	6825	6950	6800	6950	8657000	6715	6478.25	6594.5	6551.5	59.74
19-01-2023	6900	6950	6850	6875	4582300	6723	6484	6593.667	6556.25	55.07
20-01-2023	6875	6900	6775	6875	7494900	6732.5	6488.5	6592	6560.75	55.07
24-01-2023	6875	6925	6825	6925	2471600	6741.5	6494	6590.667	6565.25	57.63
25-01-2023	6925	6950	6800	6800	3348800	6747.5	6498.25	6588.333	6569	49.97
26-01-2023	6800	6850	6700	6700	7866800	6751.5	6502.25	6584.667	6572.125	44.83
27-01-2023	6700	6775	6675	6700	9350200	6755	6506.5	6582	6575.5	44.83
30-01-2023	6700	6800	6675	6800	6874400	6761	6512.25	6579.667	6578.875	50.71
31-01-2023	6800	6850	6650	6725	10682600	6765	6517.5	6577.5	6581.875	46.69
01-02-2023	6700	6725	6625	6650	6702700	6769	6521.25	6576.667	6584.625	43.02
02-02-2023	6650	6675	6575	6600	10456900	6772	6525.25	6574.5	6587.125	40.72
03-02-2023	6625	6725	6600	6700	7044600	6777.5	6530.25	6573	6589.625	46.84
06-02-2023	6700	6725	6600	6675	5734700	6784.5	6535.25	6571	6592.375	45.57
07-02-2023	6675	6700	6625	6675	3099300	6792.5	6539.5	6568.833	6595.125	45.57
08-02-2023	6700	6800	6675	6800	6700000	6802	6545	6567.833	6598.25	52.95
09-02-2023	6800	6825	6750	6775	3702600	6808.5	6550.5	6566	6600.75	51.45
10-02-2023	6775	6900	6700	6900	6431600	6813	6557.5	6566.5	6603.75	57.88
13-02-2023	6850	6875	6725	6725	5154900	6812	6562.75	6565.167	6606.125	48.24
14-02-2023	6725	6800	6700	6750	4041000	6811.5	6568.25	6564.333	6608.125	49.54
15-02-2023	6700	6750	6600	6675	8822200	6809.5	6573.75	6562	6610.125	45.84
16-02-2023	6675	6675	6600	6600	5563900	6804.5	6578.75	6558.333	6611.5	42.43
17-02-2023	6600	6600	6500	6600	9856000	6798.5	6584.5	6554.833	6612.625	42.43
20-02-2023	6550	6625	6550	6625	4762700	6792.5	6590.25	6551.667	6615.5	44.04
21-02-2023	6600	6625	6525	6525	6341600	6783.5	6594.75	6548	6616.375	39.30
22-02-2023	6525	6600	6525	6600	4014100	6777	6600.25	6545	6616.75	44.15
23-02-2023	6600	6625	6550	6575	4019400	6769.5	6605.5	6542.5	6617.5	42.92
24-02-2023	6575	6625	6550	6575	3324000	6761.5	6610.25	6540	6618.125	42.92
27-02-2023	6575	6600	6525	6600	5480900	6754.5	6615.75	6537.833	6618.625	44.71
28-02-2023	6600	6600	6475	6475	15811400	6744	6619.25	6535.167	6618.5	38.26
01-03-2023	6475	6500	6275	6275	14766000	6730	6620.75	6531.333	6617.875	30.64
02-03-2023	6300	6350	6250	6250	9675100	6717	6622.75	6528.333	6616.875	29.84
03-03-2023	6250	6325	6250	6275	7910700	6706.5	6624.75	6526.667	6616.5	31.76
06-03-2023	6300	6325	6250	6250	5131200	6695	6626.75	6524.333	6616	30.85
07-03-2023	6250	6325	6200	6250	7212200	6682.5	6627.75	6521.833	6615.375	30.85
08-03-2023	6250	6275	6150	6150	8063700	6669.5	6627.5	6519	6613.875	27.23
09-03-2023	6175	6250	6150	6150	5789000	6658	6626.75	6516.167	6612.625	27.23
10-03-2023	6150	6200	6100	6125	5466700	6644.5	6625	6513.5	6610.625	26.34
13-03-2023	6125	6225	6100	6200	3747300	6634	6623.75	6510.833	6608.25	33.41
14-03-2023	6150	6225	6125	6200	5983400	6622.5	6622.5	6508.167	6605.875	33.41
15-03-2023	6175	6225	6100	6150	3497600	6610.5	6621.5	6505.167	6602.125	31.10
16-03-2023	6100	6175	6050	6100	2803600	6595.5	6619.5	6502.167	6597.75	28.95
17-03-2023	6150	6225	6100	6175	5819300	6582	6618	6499.667	6593.75	36.09
20-03-2023	6125	6175	6125	6150	1517200	6566	6616	6496.5	6590	34.84
21-03-2023	6225	6225	6150	6175	4579000	6550.5	6613.25	6493.5	6586.875	37.19
24-03-2023	6200	6400	6175	6400	9966600	6545	6612.75	6491.833	6584.875	53.50
27-03-2023	6425	6425	6350	6400	5960400	6539.5	6613	6490.333	6582.625	53.50
28-03-2023	6375	6450	6350	6400	5655500	6535	6612.75	6488.833	6580.5	53.50
29-03-2023	6400	6475	6375	6400	5115400	6529	6612.5	6488.167	6578.5	53.50
30-03-2023	6400	6475	6350	6350	5954800	6522	6611	6486.5	6576.375	49.65
31-03-2023	6400	6425	6200	6225	10020300	6510	6608.5	6484.167	6573.125	41.58
03-04-2023	6200	6250	6175	6200	3904100	6495	6605	6483.833	6569.625	40.18
04-04-2023	6175	6275	6175	6275	2796400	6483	6603	6483.667	6566	46.07
05-04-2023	6375	6375	6275	6350	3835700	6472.5	6602.5	6483.167	6562.125	51.24
06-04-2023	6300	6350	6275	6350	3942800	6461	6601.25	6483	6558.25	51.24
10-04-2023	6275	6275	6200	6225	2544400	6449.5	6598.5	6482	6553.625	43.23
11-04-2023	6325	6325	6250	6300	2514400	6441.5	6596.5	6482	6548.875	48.44
12-04-2023	6325	6325	6250	6300	3416500	6433.5	6594.25	6482.167	6544.875	48.44
13-04-2023	6300	6325	6275	6300	1610900	6423.5	6592.25	6482.667	6540.625	48.44
14-04-2023	6275	6400	6275	6350	3761200	6416	6590.5	6483.667	6537.125	52.09
17-04-2023	6325	6400	6275	6375	5763000	6410.5	6589.75	6484.333	6535.125	53.86
18-04-2023	6400	6400	6325	6400	2604500	6406.5	6589.25	6485.667	6532.5	55.62
26-04-2023	6400	6475	6375	6475	7046500	6402	6589.75	6487.5	6530.25	60.48
27-04-2023	6475	6500	6375	6425	6643100	6397	6590.75	6489.167	6527.5	56.07
28-04-2023	6425	6500	6400	6450	6285900	6392.5	6592.5	6490.5	6524.75	57.73
02-05-2023	6475	6500	6400	6425	5002900	6385	6593.5	6491.667	6522.125	55.47
03-05-2023	6775	6800	6550	6625	15443000	6382	6595.25	6494.333	6520	66.70
04-05-2023	6600	6700	6550	6550	9983300	6375	6594	6496.667	6518.625	60.54
05-05-2023	6650	6650	6575	6625	2428700	6373	6592.5	6499.5	6517.125	64.11
08-05-2023	6700	6800	6675	6800	6744300	6374	6592.75	6503.5	6516.75	70.76
09-05-2023	6875	6900	6775	6800	5930000	6376.5	6593	6508	6515.625	70.76
10-05-2023	6850	6900	6800	6850	6134600	6381.5	6593	6513	6514.125	72.45
11-05-2023	6900	6900	6750	6775	2751800	6385	6591.75	6518	6512.375	66.26
12-05-2023	6800	6800	6725	6725	3864100	6387	6589.75	6522.5	6510.5	62.43
15-05-2023	6725	6775	6675	6675	3249600	6390	6586.75	6526.5	6508.5	58.77
16-05-2023	6725	6850	6700	6850	8973500	6395	6586	6531.833	6507.5	66.23
17-05-2023	6825	6825	6725	6800	5320400	6399.5	6584.5	6536.833	6506.75	62.74
19-05-2023	6800	6875	6775	6875	3570300	6405.5	6583.5	6542	6506.375	65.66
22-05-2023	6950	7000	6875	6925	6252500	6412	6583.25	6547.833	6506.375	67.49
23-05-2023	6900	6975	6900	6925	5871000	6421	6582.5	6553.167	6506.625	67.49
24-05-2023	6950	6975	6875	6950	5530100	6434.5	6582.25	6558.667	6507.125	68.47
25-05-2023	6975	7125	6950	7125	9887100	6452	6584.5	6565.833	6509.25	74.29
26-05-2023	7100	7200	7100	7175	7498900	6470	6588.25	6573.167	6512.5	75.67
29-05-2023	7200	7275	7125	7150	6225300	6488	6591.5	6580.5	6515.25	73.54
30-05-2023	7175	7200	7150	7175	2345200	6506.5	6594.5	6587.333	6518	74.32
31-05-2023	7175	7275	7125	7250	5884100	6528.5	6599	6594.5	6521.375	76.55
05-06-2023	7200	7275	7150	7250	11368300	6550.5	6604.25	6601.333	6524.75	76.55
06-06-2023	7275	7475	7250	7425	15949800	6576.5	6610.5	6608.833	6529.25	81.00
07-06-2023	7425	7475	7400	7450	6328000	6601.5	6617.75	6616.333	6533.5	81.54
08-06-2023	7500	7500	7400	7400	5019200	6625.5	6624	6623.5	6537.5	76.84
09-06-2023	7325	7475	7325	7400	5174600	6650.5	6630.5	6631.167	6541.5	76.84
12-06-2023	7450	7475	7425	7450	5346700	6677.5	6636.5	6638.833	6546	78.29
13-06-2023	7475	7475	7375	7400	4429700	6702	6642	6646	6550.25	73.34
14-06-2023	7350	7450	7350	7400	3456500	6727	6646.5	6653	6554.125	73.34
15-06-2023	7450	7475	7400	7450	2908600	6752.5	6651.5	6659.667	6558.25	75.16
16-06-2023	7425	7475	7400	7425	2744400	6773	6659	6666.167	6562.125	72.50
19-06-2023	7275	7400	7275	7300	11114300	6791	6665.25	6672.333	6565.5	60.87
20-06-2023	7375	7375	7200	7200	7913700	6807	6671	6677.5	6568.375	53.48
21-06-2023	7175	7400	7175	7375	6355000	6826.5	6677.75	6683.833	6572.75	62.14
22-06-2023	7375	7400	7325	7350	3337200	6846.5	6684.25	6689.5	6576.5	60.41
23-06-2023	7250	7375	7250	7350	3966100	6869	6689.5	6695.333	6580.375	60.41
26-06-2023	7350	7425	7300	7350	6901100	6892	6693.5	6700.667	6585.875	60.41
27-06-2023	7350	7350	7250	7325	3392400	6913	6698	6706.333	6591	58.38
03-07-2023	7350	7375	7225	7275	9494100	6931.5	6702	6712.167	6595.25	54.44
04-07-2023	7275	7350	7250	7300	4136100	6950.5	6705.75	6717.667	6599.875	56.04
05-07-2023	7375	7475	7350	7425	6270200	6974.5	6712	6723.833	6605.125	63.02
06-07-2023	7425	7475	7375	7400	7112300	6996.5	6719	6729.833	6610.625	60.94
07-07-2023	7300	7350	7225	7325	10100100	7017	6725.25	6735.167	6615.875	55.05
10-07-2023	7300	7325	7250	7250	3347600	7036	6729.75	6740.167	6621	49.86
11-07-2023	7250	7325	7250	7300	4337800	7055	6735.5	6745.333	6626.5	53.04
12-07-2023	7325	7425	7275	7400	3382900	7075.5	6743	6751.667	6632.125	58.68
13-07-2023	7400	7525	7400	7450	9892400	7096.5	6751.5	6758.333	6638.375	61.19
14-07-2023	7475	7550	7425	7475	3603400	7116.5	6759.25	6765.333	6644.75	62.42
17-07-2023	7425	7450	7350	7375	3489300	7135.5	6766.25	6772.333	6650.75	54.93
18-07-2023	7325	7350	7225	7275	3394500	7152	6772.25	6779	6655.875	48.64
20-07-2023	7350	7375	7275	7325	3571600	7170	6777.5	6785.667	6661.25	51.62
21-07-2023	7325	7350	7250	7275	2385000	7183	6782.5	6791.167	6666.5	48.58
24-07-2023	7350	7350	7300	7325	1256800	7198.5	6786.75	6795.5	6672.125	51.65
25-07-2023	7325	7325	7200	7225	4534600	7210.5	6791.75	6798.5	6677.25	45.77
26-07-2023	7175	7250	7150	7200	4411900	7218.5	6796.25	6801.333	6682.25	44.41
27-07-2023	7175	7300	7175	7300	2114600	7228.5	6802.5	6804.833	6688.125	50.72
31-07-2023	7325	7375	7275	7275	5534100	7237	6809.25	6807.667	6694	49.22
01-08-2023	7275	7275	7025	7050	9966900	7242.5	6813.75	6808.667	6699.125	38.23
02-08-2023	7000	7025	6900	6925	4494400	7246.5	6816.75	6808.667	6703.5	33.73
03-08-2023	7050	7125	7000	7050	3958700	7254	6822	6809.167	6708.375	41.19
04-08-2023	7050	7100	7000	7050	2105100	7258	6826.5	6810	6713.375	41.19
07-08-2023	7100	7125	7050	7075	3887700	7263.5	6831.5	6810.833	6718.5	42.69
08-08-2023	7025	7100	6975	7025	7616200	7266.5	6836	6811.167	6723.125	40.47
09-08-2023	7000	7000	6925	6975	4512800	7267.5	6839.75	6811.333	6727.75	38.32
10-08-2023	6975	7100	6975	7050	7540700	7270	6845.5	6811.667	6732.375	43.19
11-08-2023	7100	7100	7000	7050	4035800	7272	6853.25	6812.167	6737	43.19
14-08-2023	7050	7075	6975	7025	6447600	7270	6861	6813	6741.875	41.91
15-08-2023	7050	7050	6975	6975	2722000	7266	6868	6814.167	6746.375	39.40
16-08-2023	7000	7050	6975	7050	3012500	7264	6876	6815.667	6751.375	44.75
18-08-2023	7050	7100	7000	7050	3489700	7261.5	6884	6816.833	6755.875	44.75
21-08-2023	7050	7050	6950	7000	3868000	7256.5	6892.5	6818.167	6760	41.89
22-08-2023	6975	7025	6975	7025	1643400	7252	6901.25	6820.167	6764	43.82
23-08-2023	7000	7150	7000	7125	5303400	7246	6911.25	6822.333	6768.125	50.86
24-08-2023	7075	7125	7050	7050	2771000	7238	6919.75	6824.5	6771.75	46.18
25-08-2023	7025	7100	7000	7100	2424200	7232	6928.75	6826.667	6775.625	49.52
28-08-2023	7125	7175	7075	7100	1687200	7226	6938.25	6829	6779.875	49.52
29-08-2023	7150	7200	7100	7150	5593000	7220	6948.75	6831	6784.125	52.90
30-08-2023	7150	7175	7025	7075	3632200	7213.5	6957.75	6832.5	6787.875	47.73
31-08-2023	7050	7100	7025	7100	2514000	7207.5	6967.25	6833.5	6791.625	49.50
01-09-2023	7100	7100	7000	7050	4359900	7199.5	6976	6834.167	6794.625	46.14
04-09-2023	7000	7050	6900	6900	6909000	7189	6981	6835.667	6796.875	37.83
05-09-2023	6900	6900	6825	6850	6368400	7180	6985.5	6836.833	6799.25	35.53
06-09-2023	6850	6900	6825	6875	5859100	7173.5	6990.25	6838.5	6801.5	37.58
07-09-2023	6875	6950	6850	6900	6008500	7164	6995.25	6839.833	6803.875	39.63
08-09-2023	6975	6975	6875	6875	3384400	7154.5	7000.5	6841	6805.75	38.27
11-09-2023	6925	6950	6875	6925	1682200	7146	7007.5	6841.667	6808	42.52
12-09-2023	6975	6975	6850	6850	4378800	7136	7014	6841	6809.5	38.27
13-09-2023	6850	6900	6800	6875	3711300	7127	7020	6841	6811.5	40.41
14-09-2023	6850	6875	6700	6725	10324200	7116	7023.75	6840	6813.125	33.02
15-09-2023	6700	6750	6650	6650	7357100	7103	7026.75	6838.167	6814	30.06
18-09-2023	6750	6750	6575	6625	6761700	7087	7030.75	6837	6814.625	29.12
19-09-2023	6600	6700	6600	6650	2995800	7072	7034.25	6836.667	6815.375	31.42
20-09-2023	6675	6925	6675	6900	8321100	7063.5	7040.25	6838	6817.25	49.20
21-09-2023	6800	6875	6650	6700	8576800	7052.5	7044.25	6837.333	6818.25	40.22
22-09-2023	6700	6800	6700	6750	3593900	7041.5	7048.25	6837.5	6819.375	43.02
25-09-2023	6800	6825	6725	6725	6590100	7028	7051.75	6838	6820.75	41.96
26-09-2023	6775	6800	6725	6725	3353600	7013.5	7055	6838.833	6822.125	41.96
27-09-2023	6700	6775	6650	6700	4080300	6998	7057.25	6838.833	6823.5	40.79
29-09-2023	6750	6775	6650	6725	5277300	6985	7060.25	6839.167	6825.5	42.51
10-10-2023	6900	6950	6850	6850	3020000	6976.5	7064.25	6840.333	6828.375	50.28
11-10-2023	6825	6900	6800	6825	3608100	6966.5	7068.25	6840.5	6830.875	48.86
12-10-2023	6750	6850	6750	6825	3527000	6957.5	7070.25	6840.833	6832.75	48.86
13-10-2023	6750	6775	6700	6750	2130300	6946	7072.25	6839.833	6833.125	44.48
16-10-2023	6700	6775	6700	6700	3735000	6935.5	7073	6839.667	6832.75	41.79
17-10-2023	6750	6800	6725	6775	3469900	6927	7072.75	6839.833	6832.75	46.97
18-10-2023	6850	6850	6750	6750	3135700	6916	7072.25	6840.333	6832.625	45.52
19-10-2023	6800	6800	6700	6775	5553300	6906	7071.5	6841.5	6832.25	47.27
20-10-2023	6725	6750	6650	6725	3644100	6899.5	7071	6842.333	6831.375	44.20
23-10-2023	6700	6725	6625	6650	4280100	6894	7070.25	6842.5	6830	40.01
24-10-2023	6600	6800	6600	6700	3810700	6887	7070.5	6843.667	6828.625	43.84
25-10-2023	6725	6825	6725	6750	1695000	6881	7069.5	6844.667	6827.75	47.45
26-10-2023	6750	6825	6675	6675	7503100	6873	7068.25	6845.333	6826.375	42.98
27-10-2023	6750	6800	6700	6775	2392500	6868	7067.25	6846.667	6825.375	49.77
30-10-2023	6750	6775	6700	6750	4189400	6863.5	7065.5	6847.667	6824.375	48.22
31-10-2023	6725	6750	6600	6675	3274900	6856	7063	6849	6822.75	43.83
01-11-2023	6700	6950	6600	6625	14041600	6847.5	7059.75	6851.333	6821	41.13
02-11-2023	6700	6700	6500	6525	9721300	6837.5	7053.75	6853.167	6819.125	36.33
03-11-2023	6500	6550	6375	6375	9959900	6825.5	7045.75	6853.833	6817	30.56
06-11-2023	6375	6425	6325	6350	10409800	6811.5	7037.75	6854.5	6814.625	29.71
07-11-2023	6350	6400	6325	6350	7153900	6797.5	7029.5	6855.167	6812	29.71
08-11-2023	6375	6400	6225	6325	8016000	6784	7020.25	6856.333	6809.625	28.79
09-11-2023	6350	6400	6300	6300	3729000	6769.5	7010.75	6857.333	6807.5	27.85
10-11-2023	6325	6375	6300	6325	4198700	6753.5	6999.75	6858.667	6805.125	30.29
13-11-2023	6350	6450	6325	6450	5225100	6741.5	6989.75	6860.333	6803.75	41.01
14-11-2023	6450	6500	6375	6425	3732900	6728	6980	6861.833	6802	39.70
15-11-2023	6425	6475	6425	6475	3463200	6715.5	6970.75	6864	6800.625	43.59
16-11-2023	6450	6475	6350	6375	4298300	6700	6960	6865.833	6798.25	38.27
17-11-2023	6450	6450	6350	6425	3421800	6687	6950.25	6867.5	6796.125	42.08
20-11-2023	6450	6475	6400	6450	2136400	6674	6940.75	6869.5	6793.625	43.94
21-11-2023	6425	6450	6350	6350	3025400	6660	6929.75	6870.667	6790.625	38.59
22-11-2023	6425	6425	6350	6375	4212900	6649.5	6919.25	6870.5	6789.125	40.54
23-11-2023	6375	6425	6325	6425	2481200	6641	6910.5	6870.667	6787.875	44.35
24-11-2023	6350	6425	6350	6400	1742700	6631.5	6902.5	6870.667	6786.75	42.87
27-11-2023	6425	6500	6400	6450	4415900	6622.5	6893.25	6871	6785.5	46.69
28-11-2023	6400	6450	6375	6375	4544000	6612.5	6883.5	6871.167	6783.875	42.14
29-11-2023	6400	6450	6375	6425	3936100	6602.5	6874.25	6872.5	6781.875	45.92
30-11-2023	6375	6400	6275	6300	15654600	6591.5	6863.75	6873.167	6778.625	39.04
01-12-2023	6425	6425	6300	6350	9307800	6581	6854	6873.667	6776	42.74
04-12-2023	6350	6400	6325	6400	5584800	6574.5	6845.25	6874	6773.625	46.25
05-12-2023	6375	6450	6350	6425	5935400	6570	6836.5	6874.5	6771.125	47.97
06-12-2023	6450	6625	6425	6525	9088200	6568	6827.5	6876.5	6769.75	54.26
07-12-2023	6500	6500	6400	6400	4744800	6563	6817.5	6877.167	6768.25	46.66
08-12-2023	6400	6425	6325	6375	6145800	6552.5	6808	6877.667	6766.625	45.30
11-12-2023	6400	6400	6325	6400	3556900	6546.5	6799.5	6878.333	6764.625	46.97
12-12-2023	6375	6425	6350	6425	2105900	6540	6790.75	6878.833	6763.125	48.66
13-12-2023	6400	6425	6350	6375	2913800	6533	6780.5	6878.833	6761.75	45.53
14-12-2023	6400	6450	6375	6425	2779300	6527	6770.25	6879	6760.875	49.06
15-12-2023	6350	6375	6325	6325	5675500	6519.5	6758.75	6878	6759	43.06
18-12-2023	6325	6375	6275	6275	13751700	6510.5	6747.75	6877	6757	40.40
19-12-2023	6275	6350	6250	6325	2587200	6500	6738.25	6876.167	6755.25	44.12
20-12-2023	6325	6350	6275	6300	4139900	6489.5	6728	6875.333	6752.75	42.68
21-12-2023	6300	6325	6250	6275	4606000	6478.5	6718	6873	6750.25	41.24
22-12-2023	6300	6350	6275	6325	5800400	6470	6708	6871.5	6747.375	45.23
27-12-2023	6275	6400	6275	6350	3512700	6463	6699.25	6869.667	6745.5	47.16
28-12-2023	6350	6500	6350	6450	7483600	6456.5	6691.75	6867.333	6744	54.13
29-12-2023	6475	6475	6400	6450	4143900	6450.5	6683.25	6865	6742.875	54.13
02-01-2024	6450	6475	6375	6425	4585800	6443.5	6674.75	6862.167	6742	52.13
03-01-2024	6450	6475	6400	6425	3525400	6437.5	6668.5	6859.833	6741.125	52.13
04-01-2024	6425	6500	6400	6475	3555100	6434	6664	6858.167	6740.375	55.90
05-01-2024	6475	6550	6450	6475	5560700	6429.5	6658.25	6856.833	6740.125	55.90
08-01-2024	6450	6500	6400	6400	4033800	6422.5	6651.75	6853.833	6739.125	49.17
09-01-2024	6400	6425	6350	6375	6170700	6416.5	6644.75	6851	6738.125	47.13
10-01-2024	6375	6450	6350	6375	6088400	6408.5	6638.25	6847.667	6737.125	47.13
11-01-2024	6400	6425	6350	6400	3809500	6401.5	6632.5	6844.167	6736.125	49.56
12-01-2024	6350	6400	6350	6350	4372400	6395	6625.5	6840.333	6735.5	45.10
15-01-2024	6400	6500	6400	6450	6163800	6391.5	6619.5	6837	6736.375	54.01
16-01-2024	6475	6525	6425	6475	6659900	6390.5	6614	6832.667	6737.5	55.93
17-01-2024	6450	6450	6350	6375	5930800	6390.5	6608	6827.333	6738	47.39
18-01-2024	6375	6400	6325	6375	5670700	6391	6601.25	6822.167	6738.625	47.39
19-01-2024	6400	6475	6350	6475	5866000	6393.5	6595.5	6817.5	6739.75	55.31
22-01-2024	6450	6475	6400	6450	6037600	6396	6590	6812.167	6741.25	53.15
23-01-2024	6425	6425	6350	6375	5857600	6397.5	6583.5	6806.333	6742.375	47.21
24-01-2024	6400	6425	6375	6425	2614100	6399.5	6576.5	6799.667	6743.875	51.13
25-01-2024	6450	6475	6400	6450	6147900	6399.5	6570.5	6793	6745.125	53.01
26-01-2024	6400	6450	6375	6375	4399600	6398.5	6563.25	6786.167	6746	47.16
29-01-2024	6425	6425	6375	6425	4922500	6397.5	6556.5	6779.667	6747.375	51.04
30-01-2024	6400	6425	6375	6425	3090800	6398.5	6549.25	6772.833	6749	51.04
31-01-2024	6375	6425	6375	6400	4987600	6398	6542.5	6766.167	6750.125	48.95
01-02-2024	6350	6450	6350	6400	7106000	6397	6535.5	6759.5	6751.375	48.95
02-02-2024	6350	6400	6350	6350	5615700	6397	6528.5	6752.167	6752.25	44.71
05-02-2024	6400	6425	6325	6325	7947500	6396	6522.75	6744.833	6751.875	42.72
06-02-2024	6325	6400	6300	6375	6998600	6395	6518	6738.667	6751.75	47.74
07-02-2024	6375	6450	6325	6350	7627000	6394	6512.75	6733	6751.5	45.59
12-02-2024	6350	6450	6350	6425	5708400	6393.5	6508	6726.667	6751.625	52.50
13-02-2024	6400	6450	6375	6375	2477700	6393.5	6503	6720.167	6751.75	48.11
15-02-2024	6425	6475	6375	6450	7213500	6394	6498.25	6714.167	6752.875	54.28
16-02-2024	6400	6475	6400	6425	4051900	6396.5	6494	6708	6754	52.06
19-02-2024	6450	6575	6425	6500	7862800	6399.5	6490.25	6702.5	6755.125	57.66
20-02-2024	6475	6575	6475	6575	4447000	6403	6488.75	6697.833	6756.25	62.39
21-02-2024	6550	6575	6500	6575	6142400	6406	6488	6693	6757.375	62.39
22-02-2024	6600	6725	6575	6675	7646500	6409	6488.5	6688	6759.625	67.93
23-02-2024	6750	6750	6625	6650	5822200	6414	6488.5	6683	6761.375	65.34
26-02-2024	6675	6700	6550	6625	7874900	6419	6485.75	6678.333	6763	62.76
27-02-2024	6600	6600	6525	6600	3833500	6423	6484.75	6674	6764.5	60.20
28-02-2024	6575	6625	6550	6575	2020700	6426	6483	6669.167	6765.625	57.67
29-02-2024	6625	6650	6525	6550	5747800	6429.5	6481.25	6663.5	6766.5	55.17
01-03-2024	6550	6650	6550	6575	2703000	6432.5	6479.75	6657.667	6767.375	57.17
04-03-2024	6675	6675	6575	6575	3673100	6437.5	6478.5	6651.667	6767.875	57.17
05-03-2024	6575	6575	6475	6500	5357500	6442	6476.25	6645.833	6768.25	49.49
07-03-2024	6475	6500	6375	6375	8298200	6443	6471.5	6639.833	6767.875	39.88
08-03-2024	6375	6400	6325	6350	9467000	6444	6466.75	6633.333	6767.5	38.28
13-03-2024	6350	6425	6350	6350	6588900	6445.5	6462	6627.167	6766.125	38.28
14-03-2024	6325	6400	6300	6400	5148000	6447	6458.5	6621	6765.375	43.54
15-03-2024	6425	6500	6375	6450	6992500	6449	6456	6615.833	6764.5	48.28
18-03-2024	6450	6500	6400	6475	2483900	6449.5	6453	6611	6762.875	50.52
19-03-2024	6450	6450	6375	6400	4472500	6448.5	6449.5	6605	6760.875	44.32
20-03-2024	6450	6475	6425	6450	3064900	6449	6446.25	6599.5	6758.875	48.83
21-03-2024	6475	6525	6425	6500	3193000	6450.5	6444	6595.833	6757.5	52.93
22-03-2024	6450	6475	6425	6425	2259700	6449.5	6441.75	6592.5	6756	46.86
25-03-2024	6425	6500	6425	6500	1601900	6450	6439.75	6588.833	6755.125	52.71
26-03-2024	6400	6400	6225	6350	10848400	6449	6435.75	6584.167	6752.625	42.61
27-03-2024	6350	6375	6275	6325	6000300	6448	6432.25	6579.167	6750.25	41.20
28-03-2024	6325	6375	6325	6325	2254100	6447	6427.75	6574.5	6747.5	41.20
01-04-2024	6400	6400	6325	6350	3603100	6446	6423.75	6570.333	6744.625	43.38
02-04-2024	6425	6500	6400	6500	4823000	6449	6422	6566.667	6742.5	54.33
03-04-2024	6600	6600	6525	6575	5612900	6451.5	6421.5	6563.5	6740.625	58.64
04-04-2024	6550	6550	6475	6525	2798700	6452.5	6421.5	6560.167	6737.625	54.92
05-04-2024	6500	6575	6500	6525	3890800	6455.5	6423	6557.167	6734.375	54.92
16-04-2024	6300	6375	6200	6200	20956900	6452	6421.5	6551.5	6729.625	37.16
17-04-2024	6175	6200	6075	6100	8414100	6444.5	6419	6545.167	6724.25	33.56
18-04-2024	6050	6125	6050	6075	7417000	6437	6416.5	6539	6718.375	32.71
19-04-2024	6100	6100	6025	6050	6752700	6430.5	6414	6532.5	6712.375	31.84
22-04-2024	6100	6150	6025	6125	5912300	6424.5	6412	6525.833	6705.875	37.24
23-04-2024	6150	6150	6050	6075	3677700	6417	6408.25	6519.333	6699	35.23
24-04-2024	6050	6100	6025	6050	3646100	6410.5	6404.5	6512.333	6692.25	34.24
25-04-2024	6075	6200	6050	6150	4317300	6405	6401.25	6506	6686	41.35
26-04-2024	6200	6200	6050	6075	2983900	6398	6398.25	6498.833	6679.125	38.03
29-04-2024	6075	6125	6050	6125	2713700	6392.5	6395.25	6492.5	6672.75	41.41
30-04-2024	6200	6300	6125	6250	5924000	6389.5	6393.25	6486.833	6667	48.91
02-05-2024	6250	6275	6150	6225	7221700	6387	6392	6481.333	6660.875	47.60
03-05-2024	6250	6250	6175	6225	1146500	6385	6390.5	6476.833	6654.875	47.60
06-05-2024	6275	6275	6175	6200	3021300	6381.5	6388.25	6472.5	6649.375	46.16
07-05-2024	6225	6250	6175	6175	2295300	6378	6386	6467.833	6644.25	44.71
08-05-2024	6175	6175	6100	6175	2692000	6373	6383.25	6463	6638.25	44.71
13-05-2024	6175	6175	6100	6100	5003200	6367.5	6380.5	6457.833	6632	40.30
14-05-2024	6125	6125	6075	6075	3376500	6360	6377	6452.167	6625.625	38.92
15-05-2024	6150	6175	6075	6100	4081800	6353.5	6375	6447.167	6619.375	41.09
16-05-2024	6100	6175	6100	6125	4927000	6346	6372.75	6442.167	6613.375	43.26
17-05-2024	6150	6200	6100	6150	3954800	6337.5	6370.25	6438.333	6607.75	45.43
20-05-2024	6150	6250	6150	6200	4476600	6330	6368	6435.333	6602.25	49.57
21-05-2024	6225	6225	6100	6125	5108200	6319	6364	6432	6595.75	44.15
22-05-2024	6150	6175	6100	6125	1596000	6308.5	6361.25	6428.5	6589.375	44.15
27-05-2024	6150	6175	6075	6100	4843900	6298	6358.5	6423.167	6583.25	42.36
28-05-2024	6125	6175	6075	6150	3245200	6289	6356	6419.5	6577.75	46.99
29-05-2024	6100	6125	6050	6100	5614800	6279.5	6352.75	6415.167	6571.75	43.25

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%