ISAT

Date	Open	High	Low	Close	Volume	MA50	MA100	MA150	MA200	RSI
02-01-1995	1540	1540	1540	1540	2000
03-01-1995	1550	1580	1550	1580	133000
04-01-1995	1550	1615	1550	1610	861000
05-01-1995	1610	1610	1595	1605	676500
06-01-1995	1610	1610	1600	1600	266500
09-01-1995	1580	1585	1560	1560	153000
10-01-1995	1550	1550	1545	1545	71500
11-01-1995	1520	1525	1500	1515	767500
12-01-1995	1440	1460	1420	1460	2163000
13-01-1995	1450	1460	1420	1445	1279500
16-01-1995	1480	1490	1460	1470	605500
17-01-1995	1490	1490	1475	1480	390000
18-01-1995	1480	1480	1475	1480	292000
19-01-1995	1475	1480	1475	1480	202500
20-01-1995	1460	1470	1450	1470	296500					37.50
23-01-1995	1450	1460	1430	1430	745500					32.50
24-01-1995	1400	1420	1400	1400	927500					29.34
25-01-1995	1420	1430	1410	1425	624000					35.01
26-01-1995	1435	1440	1435	1440	420000					38.21
27-01-1995	1440	1440	1420	1435	362500					37.55
30-01-1995	1435	1445	1430	1440	423000					38.70
31-01-1995	1410	1415	1400	1410	748000					34.59
01-02-1995	1420	1425	1420	1420	405000					36.99
02-02-1995	1420	1420	1410	1415	761000					36.27
03-02-1995	1440	1470	1440	1460	878000					46.35
06-02-1995	1460	1540	1460	1535	1217500					58.22
07-02-1995	1550	1565	1550	1555	1443500					60.71
08-02-1995	1550	1565	1540	1550	1194000					59.75
09-02-1995	1530	1530	1525	1530	651000					55.94
10-02-1995	1530	1565	1530	1565	687000					60.67
13-02-1995	1610	1615	1595	1600	1099500					64.74
14-02-1995	1540	1600	1540	1600	601000					64.74
15-02-1995	1600	1640	1600	1635	1361500					68.53
16-02-1995	1620	1620	1600	1605	789500					62.35
17-02-1995	1600	1600	1575	1580	491000					57.69
20-02-1995	1580	1605	1580	1605	218500					60.84
21-02-1995	1605	1620	1605	1620	214000					62.64
22-02-1995	1620	1625	1610	1610	524500					60.64
23-02-1995	1610	1610	1595	1600	194500					58.62
24-02-1995	1610	1615	1605	1610	305000					60.05
27-02-1995	1600	1610	1580	1610	221500					60.05
28-02-1995	1605	1605	1600	1605	142500					58.87
01-03-1995	1600	1610	1595	1610	555000					59.73
07-03-1995	1600	1620	1595	1615	764500					60.61
08-03-1995	1600	1600	1550	1560	673500					48.15
09-03-1995	1560	1600	1560	1595	318000					54.55
10-03-1995	1580	1580	1550	1560	321000					48.15
13-03-1995	1560	1560	1550	1550	33000					46.47
14-03-1995	1520	1520	1485	1485	161500					37.36
15-03-1995	1485	1540	1485	1540	245000	1532.9				46.86
16-03-1995	1530	1560	1530	1560	578500	1533.3				49.83
17-03-1995	1565	1590	1565	1570	224500	1533.1				51.30
20-03-1995	1565	1585	1565	1580	140500	1532.5				52.79
21-03-1995	1580	1585	1580	1580	148000	1532				52.79
22-03-1995	1590	1590	1580	1585	345500	1531.7				53.62
23-03-1995	1585	1585	1575	1580	180000	1532.1				52.63
24-03-1995	1570	1570	1570	1570	87500	1532.6				50.62
27-03-1995	1570	1590	1570	1585	168500	1534				53.49
28-03-1995	1585	1605	1585	1605	406500	1536.9				57.07
29-03-1995	1620	1640	1620	1630	511500	1540.6				61.10
30-03-1995	1630	1650	1625	1640	811500	1544				62.61
03-04-1995	1560	1630	1560	1600	316000	1546.4				53.63
04-04-1995	1600	1610	1600	1610	295000	1549				55.35
05-04-1995	1620	1620	1610	1620	245500	1551.8				57.07
06-04-1995	1630	1660	1630	1645	446500	1555.3				61.10
07-04-1995	1650	1675	1650	1660	338500	1559.9				63.33
10-04-1995	1640	1645	1640	1640	15000	1564.7				58.52
11-04-1995	1635	1645	1635	1635	32500	1568.9				57.35
12-04-1995	1635	1635	1635	1635	7500	1572.8				57.35
13-04-1995	1640	1645	1640	1645	191500	1577				59.24
17-04-1995	1620	1640	1620	1640	21500	1581				57.86
18-04-1995	1640	1650	1640	1645	244000	1585.7				58.89
19-04-1995	1645	1655	1625	1625	772000	1589.8				53.27
20-04-1995	1630	1630	1625	1630	225000	1594.1				54.44
21-04-1995	1630	1645	1630	1645	170500	1597.8				57.85
24-04-1995	1640	1665	1640	1665	414500	1600.4				61.95
25-04-1995	1650	1665	1650	1660	291000	1602.5				60.37
26-04-1995	1640	1640	1635	1640	33500	1604.3				54.40
27-04-1995	1640	1640	1625	1630	68500	1606.3				51.64
28-04-1995	1610	1615	1600	1610	277000	1607.2				46.57
01-05-1995	1610	1620	1605	1620	71000	1607.6				49.25
02-05-1995	1620	1660	1620	1660	406500	1608.8				58.28
03-05-1995	1645	1660	1645	1660	202500	1609.3				58.28
04-05-1995	1660	1660	1650	1650	76500	1610.2				55.42
05-05-1995	1660	1700	1660	1700	756000	1612.6				64.74
08-05-1995	1695	1725	1695	1720	290500	1614.9				67.65
09-05-1995	1730	1740	1730	1735	183000	1617.2				69.67
11-05-1995	1780	1840	1780	1840	864500	1621.8				79.39
12-05-1995	1860	1890	1800	1805	832500	1625.9				71.20
16-05-1995	1805	1805	1780	1805	524000	1629.8				71.20
17-05-1995	1800	1810	1750	1760	438000	1632.8				61.71
18-05-1995	1740	1740	1710	1710	85500	1634.9				53.22
19-05-1995	1700	1710	1680	1680	685500	1636.3				48.88
22-05-1995	1680	1705	1680	1685	647500	1637.7				49.62
23-05-1995	1710	1780	1705	1760	579000	1641.7				59.15
24-05-1995	1785	1800	1750	1760	768500	1645				59.15
26-05-1995	1760	1760	1745	1750	118000	1648.8				57.46
29-05-1995	1720	1745	1720	1745	132000	1652.7				56.60
30-05-1995	1745	1750	1745	1745	361500	1657.9				56.60
01-06-1995	1770	1790	1760	1780	616500	1662.7	1597.8			61.33
02-06-1995	1780	1780	1775	1775	173500	1667	1600.15			60.32
05-06-1995	1810	1810	1760	1790	918000	1671.4	1602.25			62.33
06-06-1995	1790	1790	1770	1780	123000	1675.4	1603.95			60.14
07-06-1995	1780	1790	1775	1775	61500	1679.3	1605.65			59.03
08-06-1995	1780	1780	1755	1755	112000	1682.7	1607.2			54.67
09-06-1995	1760	1800	1760	1800	373500	1687.1	1609.6			61.55
12-06-1995	1780	1780	1760	1770	58500	1691.1	1611.85			55.50
13-06-1995	1760	1770	1760	1765	97000	1694.7	1614.35			54.54
14-06-1995	1795	1800	1795	1800	248000	1698.6	1617.75			59.79
15-06-1995	1780	1800	1775	1795	319500	1701.9	1621.25			58.75
16-06-1995	1795	1795	1780	1795	178500	1705	1624.5			58.75
19-06-1995	1770	1770	1760	1765	118500	1708.3	1627.35			52.38
20-06-1995	1765	1790	1765	1790	451000	1711.9	1630.45			56.60
21-06-1995	1790	1795	1790	1795	485500	1715.4	1633.6			57.41
22-06-1995	1795	1795	1790	1790	586000	1718.3	1636.8			56.28
23-06-1995	1780	1790	1760	1775	349500	1720.6	1640.25			52.90
26-06-1995	1760	1760	1760	1760	1500	1723	1643.85			49.68
27-06-1995	1760	1760	1700	1715	366000	1724.6	1646.75			41.53
28-06-1995	1730	1740	1710	1710	346000	1726.1	1649.45			40.73
29-06-1995	1710	1720	1700	1700	168000	1727.2	1652.1			39.11
30-06-1995	1690	1690	1685	1690	46500	1728.2	1654.6			37.50
03-07-1995	1700	1730	1700	1720	223000	1729.7	1657.7			44.83
04-07-1995	1720	1720	1700	1700	246000	1731.2	1660.5			41.35
05-07-1995	1710	1740	1710	1725	282000	1733.1	1663.6			46.90
06-07-1995	1725	1725	1720	1720	111000	1734.6	1666.2			45.96
07-07-1995	1745	1765	1745	1765	433000	1736.6	1668.5			54.73
10-07-1995	1770	1790	1770	1785	215500	1739.1	1670.8			57.99
11-07-1995	1785	1790	1770	1790	224500	1742.1	1673.2			58.79
12-07-1995	1790	1790	1780	1790	121500	1745.3	1675.8			58.79
13-07-1995	1800	1800	1780	1780	162000	1748.7	1677.95			56.31
14-07-1995	1770	1780	1760	1780	304500	1751.9	1679.75			56.31
17-07-1995	1760	1770	1760	1770	45000	1754.1	1681.45			53.67
18-07-1995	1770	1770	1765	1770	81000	1756.3	1682.8			53.67
19-07-1995	1740	1760	1740	1760	348000	1758.5	1684.35			50.91
20-07-1995	1705	1715	1700	1705	614500	1758.6	1685.6			39.03
21-07-1995	1725	1740	1725	1740	112500	1759	1686.95			47.44
24-07-1995	1735	1740	1735	1740	177500	1759.1	1688.15			47.44
25-07-1995	1730	1730	1720	1725	618000	1756.8	1689.3			44.39
26-07-1995	1725	1750	1725	1750	412500	1755.7	1690.8			50.14
27-07-1995	1740	1740	1720	1720	193500	1754	1691.9			44.23
28-07-1995	1725	1735	1720	1720	293500	1753.2	1693			44.23
31-07-1995	1720	1720	1705	1710	244500	1753.2	1694.05			42.31
01-08-1995	1700	1705	1700	1700	403500	1753.6	1694.95			40.41
02-08-1995	1690	1700	1690	1690	139000	1753.7	1695.7			38.55
03-08-1995	1690	1690	1685	1690	157000	1752.3	1697			38.55
04-08-1995	1695	1695	1680	1680	89000	1750.7	1697.85			36.60
07-08-1995	1700	1700	1680	1680	251500	1749.3	1699.05			36.60
08-08-1995	1700	1710	1700	1705	161500	1748.5	1700.6			44.72
10-08-1995	1720	1725	1695	1695	262500	1747.5	1702.7			42.38
11-08-1995	1695	1700	1685	1685	446500	1745.6	1704.15	1647.067		40.12
14-08-1995	1685	1695	1680	1680	645500	1743.7	1705.35	1648		39.00
15-08-1995	1680	1680	1650	1670	776000	1741.3	1706.35	1648.6		36.79
16-08-1995	1650	1650	1605	1615	232000	1738	1706.7	1648.633		27.54
18-08-1995	1605	1605	1580	1580	250000	1734.1	1706.7	1648.467		23.50
21-08-1995	1580	1580	1545	1560	429500	1730.2	1706.45	1648.2		21.55
22-08-1995	1580	1605	1570	1590	494500	1726	1706.55	1648.4		30.82
23-08-1995	1605	1620	1600	1600	562500	1722.6	1706.85	1648.767		33.63
24-08-1995	1605	1610	1600	1610	324000	1719.5	1707.1	1649.4		36.42
25-08-1995	1610	1610	1600	1600	91000	1715.5	1707.05	1650.333		34.84
28-08-1995	1600	1605	1600	1605	84500	1711.7	1706.8	1651.4		36.33
29-08-1995	1605	1610	1605	1610	32500	1708	1706.5	1652.333		37.85
30-08-1995	1605	1630	1605	1630	109500	1705.3	1706.8	1653.333		43.65
31-08-1995	1640	1640	1600	1600	63000	1701.5	1706.7	1654.133		37.93
01-09-1995	1600	1605	1595	1600	271000	1697.6	1706.5	1654.933		37.93
04-09-1995	1595	1600	1595	1600	315500	1693.8	1706.05	1655.8		37.93
05-09-1995	1600	1600	1590	1600	216000	1690.3	1705.45	1656.933		37.93
06-09-1995	1590	1595	1585	1590	54500	1686.9	1704.95	1658.2		35.82
07-09-1995	1590	1590	1585	1585	155500	1684.3	1704.45	1659.267		34.78
08-09-1995	1585	1585	1565	1570	77000	1681.5	1703.8	1660.133		31.80
11-09-1995	1570	1570	1550	1550	484000	1678.5	1702.85	1660.9		28.32
12-09-1995	1550	1590	1550	1590	39000	1676.5	1702.35	1661.9		42.01
13-09-1995	1590	1610	1590	1600	140000	1674.1	1701.9	1663.167		44.85
14-09-1995	1605	1605	1595	1595	454500	1672	1701.6	1664.333		43.69
15-09-1995	1590	1590	1580	1580	17500	1669.1	1701.1	1665.433		40.35
18-09-1995	1570	1570	1540	1560	241500	1665.9	1700.25	1666.1		36.35
19-09-1995	1570	1580	1570	1580	136500	1662.2	1699.4	1666.4		42.49
20-09-1995	1570	1580	1565	1580	166500	1658.1	1698.6	1666.567		42.49
21-09-1995	1580	1580	1575	1580	339000	1653.9	1698	1666.767		42.49
22-09-1995	1570	1580	1560	1580	444000	1649.7	1697.5	1667.1		42.49
25-09-1995	1580	1580	1580	1580	181000	1645.7	1697.2	1667.2		42.49
26-09-1995	1580	1580	1565	1565	132500	1641.4	1696.65	1666.967		38.46
27-09-1995	1560	1565	1560	1565	188000	1637.3	1695.7	1666.733		38.46
28-09-1995	1565	1565	1565	1565	2500	1633.2	1694.75	1666.267		38.46
29-09-1995	1570	1580	1570	1580	80000	1629.6	1694.05	1666.1		44.97
02-10-1995	1565	1565	1560	1560	120500	1626.7	1692.65	1665.967		39.04
03-10-1995	1565	1585	1565	1580	109500	1623.5	1691.25	1665.8		46.62
04-10-1995	1580	1585	1580	1585	98500	1620.4	1689.75	1665.567		48.35
05-10-1995	1600	1615	1600	1615	206500	1618.2	1687.5	1665.6		57.30
06-10-1995	1610	1610	1610	1610	604500	1615.4	1685.55	1665.667		55.57
09-10-1995	1610	1610	1610	1610	192000	1613.2	1683.6	1665.667		55.57
10-10-1995	1610	1610	1600	1600	176000	1610.8	1682	1665.6		51.94
11-10-1995	1600	1600	1600	1600	21000	1608.6	1680.9	1665.567		51.94
12-10-1995	1580	1580	1580	1580	40000	1606.2	1679.9	1665.367		45.10
13-10-1995	1580	1590	1580	1585	48000	1604.1	1678.9	1665.167		46.98
16-10-1995	1590	1590	1585	1585	253000	1602	1677.15	1665.333		46.98
17-10-1995	1580	1580	1575	1580	200000	1600	1675.35	1665.233		45.19
18-10-1995	1580	1580	1570	1570	30500	1597.8	1673.55	1665.3		41.75
19-10-1995	1570	1570	1560	1565	60000	1595	1671.75	1665.4		40.11
20-10-1995	1570	1570	1560	1560	90000	1592.3	1669.9	1665.9		38.48
23-10-1995	1565	1565	1560	1560	69500	1589.8	1667.7	1666.033	1632.75	38.48
24-10-1995	1560	1560	1550	1550	206000	1587.2	1665.45	1665.967	1632.8	35.17
25-10-1995	1540	1555	1540	1545	411500	1584.7	1663	1665.8	1632.625	33.61
26-10-1995	1540	1540	1535	1535	174000	1583.1	1660.55	1665.5	1632.25	30.69
27-10-1995	1535	1545	1535	1540	296000	1582.3	1658.2	1665.233	1631.925	33.79
30-10-1995	1540	1555	1540	1555	293500	1582.2	1656.2	1665.033	1631.7	42.16
31-10-1995	1555	1555	1535	1540	127000	1581.2	1653.6	1664.767	1631.6	37.11
01-11-1995	1540	1540	1525	1535	121000	1579.9	1651.25	1664.533	1631.55	35.58
02-11-1995	1530	1550	1530	1550	77000	1578.7	1649.1	1664.3	1631.725	43.15
03-11-1995	1540	1540	1540	1540	20000	1577.5	1646.5	1663.867	1632.125	39.79
06-11-1995	1540	1540	1530	1530	215000	1576	1643.85	1663.2	1632.55	36.72
07-11-1995	1530	1540	1525	1530	271500	1574.4	1641.2	1662.467	1632.85	36.72
08-11-1995	1520	1525	1515	1520	316000	1572.2	1638.75	1661.933	1633.05	33.69
09-11-1995	1530	1530	1505	1505	105500	1570.3	1635.9	1661.233	1633.175	29.74
10-11-1995	1495	1495	1470	1480	415500	1567.9	1632.75	1660.3	1633.175	24.56
13-11-1995	1480	1485	1460	1460	263000	1565.1	1629.45	1659.067	1633.125	21.36
14-11-1995	1475	1505	1470	1505	187000	1563.2	1626.75	1658.033	1633.5	40.24
15-11-1995	1485	1485	1470	1470	188000	1560.8	1623.85	1656.9	1633.85	33.50
16-11-1995	1470	1470	1450	1460	165000	1558.3	1621.3	1655.733	1634.025	31.86
17-11-1995	1430	1430	1385	1385	305000	1554.6	1618.05	1654.067	1633.75	22.83
20-11-1995	1380	1380	1240	1360	1842500	1550.8	1614.65	1652.167	1633.375	20.72
21-11-1995	1370	1430	1365	1420	1112500	1547.4	1611.95	1650.7	1633.275	36.00
22-11-1995	1420	1445	1405	1440	1062500	1544.2	1609.15	1649.333	1633.425	40.14
23-11-1995	1470	1490	1455	1460	584500	1541.5	1606.75	1648.233	1633.625	44.04
24-11-1995	1440	1440	1430	1430	267500	1538.5	1603.8	1646.9	1633.7	39.85
27-11-1995	1450	1500	1450	1485	683000	1537	1601.45	1645.833	1633.825	49.37
28-11-1995	1520	1550	1510	1520	598500	1535.8	1599	1644.867	1633.75	54.32
29-11-1995	1520	1530	1515	1530	404500	1534.8	1596.45	1644	1633.625	55.66
30-11-1995	1535	1550	1535	1545	485000	1534.1	1594	1643.367	1633.6	57.65
01-12-1995	1550	1550	1520	1520	711000	1532.9	1591.3	1642.633	1633.55	53.34
04-12-1995	1540	1540	1535	1540	89500	1532.1	1588.9	1642.167	1633.425	56.17
05-12-1995	1555	1555	1540	1540	193000	1531.6	1586.5	1641.633	1633.125	56.17
06-12-1995	1550	1580	1550	1580	279000	1531.9	1584.6	1641.1	1633.025	61.57
07-12-1995	1600	1630	1600	1610	176500	1532.8	1583	1640.767	1632.9	65.05
08-12-1995	1620	1620	1560	1565	171500	1532.5	1581.05	1640.2	1632.7	56.75
11-12-1995	1550	1560	1545	1560	150500	1532.5	1579.6	1639.267	1632.6	55.90
12-12-1995	1550	1560	1550	1560	75500	1532.1	1577.8	1638.2	1632.375	55.90
13-12-1995	1540	1560	1540	1555	79500	1531.5	1575.95	1637	1632.05	54.94
14-12-1995	1550	1555	1540	1540	361000	1530	1574.1	1635	1631.7	52.06
15-12-1995	1555	1565	1555	1565	25000	1529.1	1572.25	1633.4	1631.525	56.18
18-12-1995	1565	1565	1560	1560	670000	1528.1	1570.65	1631.767	1631.275	55.16
19-12-1995	1560	1565	1560	1565	121000	1527.4	1569.1	1630.467	1631.05	56.02
21-12-1995	1600	1650	1600	1650	766500	1528.4	1568.5	1630.067	1631.275	67.47
22-12-1995	1650	1720	1650	1715	893500	1531.1	1568.65	1630.3	1631.8	73.21
26-12-1995	1700	1710	1700	1710	78000	1533.6	1568.85	1630.467	1632.275	72.16
27-12-1995	1720	1720	1710	1710	145000	1536.1	1569.05	1630.133	1633.025	72.16
28-12-1995	1710	1710	1660	1660	268500	1537.7	1568.85	1629.467	1633.35	61.82
02-01-1996	1660	1680	1660	1675	78500	1539.8	1568.8	1628.967	1633.925	63.51
03-01-1996	1680	1710	1680	1710	95000	1542.7	1568.85	1628.733	1634.725	67.16
04-01-1996	1750	1820	1750	1805	1193500	1547.6	1569.95	1629.133	1636.325	74.59
05-01-1996	1780	1800	1780	1795	293500	1552.3	1571.05	1629.233	1637.6	72.72
08-01-1996	1760	1775	1760	1770	41500	1556.7	1571.95	1629.2	1638.65	68.14
09-01-1996	1740	1740	1730	1735	171000	1560.5	1572.6	1628.833	1639.475	62.22
10-01-1996	1700	1720	1690	1705	180500	1563.9	1573.5	1628.333	1640.1	57.60
11-01-1996	1705	1750	1705	1710	206000	1567.3	1574.8	1627.9	1640.75	58.16
12-01-1996	1755	1800	1755	1795	788500	1572.1	1577.15	1628.167	1641.8	66.28
15-01-1996	1825	1870	1805	1815	882500	1577.6	1579.4	1628.267	1642.975	67.86
16-01-1996	1815	1820	1780	1785	785000	1582.6	1581.25	1628.367	1644.05	63.08
17-01-1996	1785	1815	1785	1785	545000	1587.3	1583	1628.5	1645.05	63.08
18-01-1996	1785	1795	1785	1785	212000	1592.2	1584.85	1628.4	1645.95	63.08
19-01-1996	1785	1800	1785	1795	217000	1597.5	1586.75	1628.4	1646.775	64.13
22-01-1996	1820	1920	1820	1855	920000	1604	1589.2	1628.8	1647.85	69.70
23-01-1996	1860	1875	1840	1850	819500	1610.6	1591.4	1629.367	1649.1	68.75
24-01-1996	1850	1850	1820	1840	241000	1617.3	1593.8	1629.7	1650.25	66.77
25-01-1996	1840	1840	1800	1800	290000	1623.7	1595.8	1629.733	1651.15	59.41
26-01-1996	1800	1800	1780	1780	30000	1630.1	1597.6	1629.667	1651.825	56.08
29-01-1996	1800	1800	1790	1790	199500	1635.8	1599.5	1629.767	1652.475	57.37
30-01-1996	1790	1815	1790	1810	174000	1642.6	1601.7	1630.1	1653.325	59.90
31-01-1996	1820	1840	1820	1840	868000	1650.2	1604.25	1630.933	1654.35	63.40
01-02-1996	1850	1860	1835	1860	799000	1659.7	1607.15	1631.933	1655.475	65.57
02-02-1996	1860	1860	1855	1860	372500	1669.7	1610.25	1633	1656.55	65.57
05-02-1996	1855	1855	1840	1845	468000	1678.2	1612.8	1634.033	1657.575	62.36
06-02-1996	1845	1855	1840	1855	744000	1686.5	1615.35	1634.933	1658.625	63.64
07-02-1996	1855	1865	1855	1860	667500	1694.5	1618	1636	1659.8	64.29
08-02-1996	1860	1860	1820	1830	309500	1702.5	1620.5	1636.7	1660.8	57.62
09-02-1996	1800	1800	1740	1760	920000	1708	1622.5	1636.967	1661.375	45.70
12-02-1996	1760	1760	1750	1755	20000	1712.7	1624.25	1636.9	1661.825	44.98
13-02-1996	1750	1750	1750	1750	133000	1717.1	1625.95	1636.667	1662.275	44.23
14-02-1996	1760	1790	1760	1790	244000	1722	1628.05	1636.667	1663.025	51.21
15-02-1996	1800	1830	1800	1820	330000	1728	1630.45	1636.867	1663.975	55.68
16-02-1996	1820	1860	1820	1860	459500	1734.4	1633.25	1637.4	1665.225	60.84
26-02-1996	1850	1850	1820	1825	666500	1740.1	1635.85	1637.7	1666.25	54.83
27-02-1996	1810	1810	1805	1810	66000	1744.7	1638.3	1637.967	1667	52.44
28-02-1996	1800	1800	1780	1780	46500	1748.1	1640.45	1638.033	1667.6	47.93
29-02-1996	1780	1780	1720	1730	181000	1751.4	1641.95	1637.833	1668	41.53
01-03-1996	1710	1725	1700	1710	223000	1754.4	1643.45	1637.867	1668.05	39.27
04-03-1996	1730	1740	1730	1740	332500	1758	1645.05	1637.867	1668.15	44.18
05-03-1996	1740	1740	1730	1740	256500	1761.7	1646.6	1637.867	1668.175	44.18
06-03-1996	1730	1765	1730	1760	181000	1766.1	1648.05	1638.1	1667.775	47.46
07-03-1996	1760	1760	1730	1730	94000	1769.4	1649.25	1637.967	1667.4	43.34
08-03-1996	1710	1710	1680	1680	165000	1771.8	1649.95	1637.7	1666.775	37.50
11-03-1996	1570	1590	1540	1590	767000	1772.3	1649.85	1636.833	1665.925	29.74
12-03-1996	1650	1670	1620	1620	901000	1771.7	1650.05	1636.233	1665.475	34.60
13-03-1996	1620	1620	1580	1580	452500	1769	1650.05	1635.433	1664.975	31.47
14-03-1996	1600	1640	1600	1620	592000	1767.2	1650.4	1634.967	1664.65	37.55
15-03-1996	1640	1660	1640	1655	14000	1766.1	1651.1	1634.733	1664.125	42.37
18-03-1996	1660	1660	1625	1630	143000	1765.5	1651.6	1634.4	1663.475	39.99
19-03-1996	1650	1665	1645	1645	854500	1764.9	1652.35	1634.167	1662.95	42.09
20-03-1996	1645	1650	1640	1650	284000	1763.7	1653.2	1633.8	1662.475	42.81
22-03-1996	1660	1680	1650	1660	521500	1760.8	1654.2	1633.567	1662.05	44.29
25-03-1996	1665	1665	1665	1665	171500	1758.2	1655.25	1633.433	1661.475	45.06
26-03-1996	1660	1690	1655	1655	412000	1755.9	1656.3	1633.267	1660.875	43.76
27-03-1996	1645	1670	1645	1665	381000	1754.5	1657.5	1633.233	1660.25	45.46
28-03-1996	1620	1620	1590	1605	1031000	1752.5	1658.2	1633.167	1659.375	38.05
01-04-1996	1605	1605	1600	1600	793000	1750.3	1658.8	1633.3	1658.5	37.50
02-04-1996	1590	1635	1580	1590	1489500	1746.2	1659.15	1633.5	1657.675	36.37
03-04-1996	1650	1680	1640	1660	563500	1743.1	1660.35	1633.967	1656.975	48.14
04-04-1996	1665	1700	1665	1700	253500	1741.4	1662	1634.633	1656.625	53.44
08-04-1996	1660	1660	1655	1655	211500	1738.8	1663.05	1634.933	1656.075	47.55
09-04-1996	1620	1650	1620	1650	299000	1736.1	1664.15	1635.267	1655.325	46.94
10-04-1996	1645	1660	1645	1660	389500	1733.4	1665.45	1635.633	1654.65	48.38
11-04-1996	1680	1680	1670	1680	306500	1729.9	1666.95	1636.1	1654.075	51.25
12-04-1996	1675	1675	1665	1675	421500	1726.4	1668.5	1636.4	1653.625	50.49
15-04-1996	1660	1670	1660	1670	174500	1723	1670.15	1636.867	1653.025	49.70
16-04-1996	1660	1680	1660	1680	329500	1720.6	1672.15	1637.4	1652.45	51.34
17-04-1996	1680	1695	1680	1690	1089000	1718.8	1674.45	1638	1651.95	52.98
18-04-1996	1690	1695	1670	1670	62500	1716.4	1676.1	1638.467	1651.425	49.39
19-04-1996	1670	1670	1660	1660	120500	1713.4	1678	1638.933	1650.925	47.64
22-04-1996	1660	1660	1660	1660	133500	1709.8	1680	1639.433	1650.65	47.64
23-04-1996	1650	1655	1645	1645	602500	1705.5	1682.6	1639.933	1650.325	44.89
24-04-1996	1630	1635	1605	1605	665000	1700.4	1685.05	1640.3	1649.85	38.50
25-04-1996	1605	1615	1600	1600	427000	1695.5	1686.85	1640.367	1649.4	37.77
26-04-1996	1590	1590	1560	1575	1303500	1689.9	1688.2	1640.2	1648.675	34.30
29-04-1996	1590	1630	1590	1620	223000	1685.1	1689.8	1640.367	1648.275	44.24
30-04-1996	1620	1625	1615	1620	591500	1680.9	1691.7	1640.633	1647.75	44.24
01-05-1996	1615	1625	1615	1620	95500	1678.1	1693.05	1641.033	1647.25	44.24
02-05-1996	1620	1670	1620	1660	1142000	1676.2	1694.45	1641.567	1646.725	52.26
03-05-1996	1650	1680	1640	1670	895000	1674.6	1695.85	1642.167	1646.15	54.04
06-05-1996	1660	1705	1660	1690	866500	1672.6	1697.3	1642.9	1645.65	57.45
07-05-1996	1680	1700	1680	1690	341500	1670	1699	1643.633	1645.15	57.45
08-05-1996	1700	1700	1660	1670	412000	1666.2	1700.3	1644.233	1644.6	52.90
09-05-1996	1665	1665	1660	1665	155000	1663	1701.55	1644.9	1644.025	51.79
10-05-1996	1640	1650	1630	1640	183000	1659.6	1702.15	1645.4	1643.375	46.55
13-05-1996	1640	1655	1640	1650	386500	1657	1702.55	1645.967	1642.775	48.78
14-05-1996	1650	1655	1645	1645	1252000	1655.3	1703.35	1646.4	1642.2	47.71
15-05-1996	1645	1645	1615	1615	691500	1653.4	1703.9	1646.767	1641.75	41.77
17-05-1996	1610	1610	1590	1595	509000	1650.5	1704.25	1646.867	1641.025	38.34
20-05-1996	1605	1605	1600	1600	150000	1647.7	1704.7	1646.967	1640.325	39.67
21-05-1996	1605	1605	1600	1600	60000	1644.5	1705.3	1646.867	1639.7	39.67
22-05-1996	1595	1595	1590	1595	76000	1641.8	1705.6	1646.767	1638.925	38.70
23-05-1996	1600	1600	1590	1595	94500	1640.1	1705.95	1646.667	1638.3	38.70
24-05-1996	1590	1590	1585	1585	228500	1640	1706.15	1646.567	1637.625	36.63
27-05-1996	1580	1580	1565	1565	667500	1638.9	1705.3	1646.333	1636.9	32.83
28-05-1996	1580	1585	1580	1580	450500	1638.9	1703.95	1646.333	1636.3	38.02
29-05-1996	1570	1575	1570	1575	671500	1638	1702.6	1646.267	1635.725	36.99
30-05-1996	1580	1590	1575	1585	789000	1636.6	1701.35	1646.267	1635.2	40.45
31-05-1996	1590	1605	1590	1605	493000	1636.1	1700.8	1646.433	1634.825	46.75
03-06-1996	1600	1625	1600	1615	637000	1635.5	1700.2	1646.733	1634.5	49.62
04-06-1996	1600	1600	1590	1590	290000	1634.3	1699	1646.9	1633.925	43.33
05-06-1996	1560	1585	1560	1580	376500	1632.7	1696.75	1647.033	1633.35	41.09
06-06-1996	1580	1580	1570	1575	139000	1630.9	1694.55	1647.133	1632.8	39.98
07-06-1996	1565	1570	1565	1570	473500	1629.2	1692.55	1647.267	1632.25	38.84
10-06-1996	1550	1555	1540	1545	605500	1626.8	1690.65	1647.267	1631.625	33.70
11-06-1996	1540	1545	1540	1545	445500	1625.6	1689.05	1647.333	1631.275	33.70
12-06-1996	1500	1505	1480	1495	2051000	1623.5	1686.9	1647.033	1630.85	25.78
13-06-1996	1460	1480	1460	1475	1269500	1621.2	1683.7	1646.5	1630.425	23.41
14-06-1996	1480	1520	1480	1510	952500	1618.2	1680.65	1646.3	1630.025	34.72
17-06-1996	1510	1510	1485	1485	886000	1613.9	1677.65	1645.967	1629.45	31.18
18-06-1996	1485	1490	1480	1485	736000	1610.5	1674.65	1645.533	1628.825	31.18
19-06-1996	1485	1495	1475	1495	1647000	1607.4	1671.75	1645.233	1628.3	34.29
20-06-1996	1495	1500	1490	1495	1007500	1604.1	1668.75	1645	1627.75	34.29
21-06-1996	1495	1495	1480	1485	638500	1600.2	1665.05	1644.7	1627.125	32.58
24-06-1996	1495	1520	1495	1515	797500	1597	1661.7	1644.667	1626.55	41.92
25-06-1996	1535	1570	1535	1545	497000	1594.5	1658.75	1644.933	1626.275	49.47
26-06-1996	1570	1590	1560	1560	505500	1592.1	1656.35	1645.467	1626.075	52.77
27-06-1996	1565	1580	1565	1575	464500	1589.8	1654.3	1646.233	1625.95	55.88
28-06-1996	1575	1575	1560	1565	840000	1587.7	1652.05	1646.633	1625.775	53.36
01-07-1996	1565	1580	1565	1570	1074000	1585.9	1649.65	1647.3	1625.675	54.46
02-07-1996	1570	1570	1555	1560	623000	1583.9	1646.85	1647.967	1625.55	51.82
03-07-1996	1550	1550	1540	1540	250500	1581.8	1643.65	1649	1625.4	46.91
04-07-1996	1540	1550	1535	1540	245500	1580.5	1640.45	1650.2	1625.35	46.91
05-07-1996	1530	1530	1470	1470	512500	1577.9	1636.7	1650.533	1624.75	33.88
08-07-1996	1465	1485	1460	1480	278500	1576	1632.95	1650.8	1624.15	36.59
09-07-1996	1480	1480	1470	1475	485500	1573.1	1629.1	1650.9	1623.55	35.80
10-07-1996	1490	1490	1485	1490	909500	1570.5	1625.7	1651.3	1623.1	39.99
11-07-1996	1495	1510	1495	1500	552000	1568.1	1623.1	1651.4	1622.8	42.67
12-07-1996	1510	1510	1500	1505	350000	1565	1620.6	1651.3	1622.425	44.02
15-07-1996	1520	1520	1510	1515	993000	1561.9	1618.25	1651.2	1622.1	46.72
16-07-1996	1520	1530	1520	1525	450500	1558.6	1615.6	1651.067	1621.825	49.35
17-07-1996	1530	1550	1530	1550	242000	1555.8	1612.9	1651.267	1621.675	55.29
18-07-1996	1560	1580	1560	1580	435000	1554	1610.1	1651.533	1621.675	61.17
19-07-1996	1580	1615	1580	1615	406500	1553	1608	1652.033	1621.925	66.68
22-07-1996	1600	1600	1595	1600	84500	1552.2	1605.9	1652.167	1622.1	62.58
23-07-1996	1575	1575	1570	1570	153500	1550.6	1603.8	1651.9	1622.125	55.27
24-07-1996	1550	1550	1535	1535	8000	1548.4	1601.85	1651.7	1621.9	48.19
25-07-1996	1535	1535	1500	1510	349000	1546.3	1599.85	1651.367	1621.65	43.87
26-07-1996	1510	1510	1505	1505	107000	1544.5	1597.5	1651	1621.275	43.04
29-07-1996	1475	1505	1440	1490	1657500	1542.3	1595	1650.567	1620.8	40.55
30-07-1996	1460	1490	1430	1490	2096500	1540.1	1592.3	1650.233	1620.175	40.55
31-07-1996	1465	1470	1450	1450	388000	1537.2	1589.5	1649.467	1619.375	34.41
01-08-1996	1455	1490	1455	1485	1011000	1535	1587.55	1648.967	1618.75	42.60
02-08-1996	1510	1525	1510	1525	948000	1533.8	1586.9	1648.7	1618.375	50.25
05-08-1996	1520	1545	1520	1535	347000	1533.2	1586.05	1647.933	1618.05	51.97
06-08-1996	1520	1520	1500	1505	1120500	1531.7	1585.3	1646.533	1617.675	46.74
07-08-1996	1505	1515	1505	1505	496500	1530.3	1584.15	1645.167	1617.275	46.74
08-08-1996	1500	1500	1460	1465	361500	1527.9	1582.25	1643.533	1616.675	40.45
09-08-1996	1450	1450	1430	1430	750500	1524.4	1580.25	1642	1615.925	35.90
12-08-1996	1430	1440	1430	1430	460500	1520.7	1578.1	1640.367	1615.225	35.90
13-08-1996	1430	1435	1420	1430	155500	1517.5	1575.9	1638.5	1614.55	35.90
14-08-1996	1420	1420	1410	1415	795500	1514.2	1573.45	1635.9	1613.825	33.86
15-08-1996	1400	1410	1400	1410	265000	1510.9	1570.9	1633.333	1613.075	33.18
16-08-1996	1410	1410	1395	1395	730000	1507.4	1568.3	1630.833	1612.3	31.17
19-08-1996	1400	1410	1400	1410	219000	1504.7	1565.75	1628.667	1611.625	35.39
20-08-1996	1420	1430	1415	1430	277000	1502.4	1564	1626.833	1611.1	40.62
21-08-1996	1450	1475	1450	1475	1617000	1502	1562.75	1625.267	1610.775	50.35
22-08-1996	1475	1480	1475	1480	583000	1502.1	1561.65	1623.167	1610.4	51.31
23-08-1996	1480	1490	1480	1490	160000	1501.7	1559.95	1621	1610.15	53.25
26-08-1996	1480	1480	1475	1480	69500	1501.6	1557.75	1618.967	1609.875	51.06
27-08-1996	1470	1475	1465	1475	110500	1501.4	1555.95	1616.9	1609.5	49.95
28-08-1996	1465	1470	1465	1470	210500	1500.9	1554.15	1614.8	1609.15	48.82
29-08-1996	1470	1475	1470	1475	41000	1500.5	1552.3	1612.667	1608.875	50.04
30-08-1996	1470	1480	1465	1480	72500	1500.4	1550.3	1610.167	1608.625	51.30
02-09-1996	1470	1470	1470	1470	128500	1499.5	1548.25	1607.633	1608.375	48.66
03-09-1996	1460	1480	1460	1465	263500	1497.9	1546.2	1605.133	1608.175	47.35
04-09-1996	1465	1465	1460	1460	305500	1495.9	1544	1602.867	1608.075	46.02
05-09-1996	1460	1460	1450	1450	309000	1493.4	1541.6	1600.667	1608.025	43.39
06-09-1996	1450	1460	1450	1460	249500	1491.3	1539.5	1598.467	1607.8	46.67
09-09-1996	1465	1465	1460	1465	90500	1489.2	1537.55	1596.167	1607.775	48.29
10-09-1996	1465	1475	1465	1470	196000	1487.4	1535.65	1593.7	1607.825	49.92
11-09-1996	1460	1465	1460	1465	175000	1485.9	1533.85	1591.067	1608.225	48.28
12-09-1996	1470	1500	1470	1500	528000	1485.1	1532.8	1588.667	1608.925	58.56
13-09-1996	1510	1540	1500	1535	575000	1486.4	1532.15	1586.6	1609.5	65.87
16-09-1996	1535	1560	1535	1550	467000	1487.8	1531.9	1584.567	1610.05	68.44
17-09-1996	1580	1635	1580	1635	1069000	1491	1532.05	1583.067	1610.925	78.37
18-09-1996	1615	1615	1595	1600	450500	1493.2	1531.85	1581.533	1611.775	68.77
19-09-1996	1600	1605	1595	1600	254000	1495.2	1531.65	1580.467	1612.35	68.77
20-09-1996	1600	1625	1600	1625	163500	1497.6	1531.3	1579.6	1612.875	71.65
23-09-1996	1620	1630	1620	1630	96000	1499.9	1530.9	1578.8	1613.375	72.20
24-09-1996	1620	1650	1620	1650	368000	1502.4	1530.5	1577.867	1613.9	74.35
25-09-1996	1640	1650	1640	1650	270000	1504.4	1530.1	1576.733	1614.55	74.35
26-09-1996	1630	1645	1620	1620	369000	1505.2	1529.6	1575.133	1614.95	65.53
27-09-1996	1580	1580	1560	1580	438500	1504.5	1528.75	1573.5	1615.15	56.00
30-09-1996	1570	1570	1550	1565	454000	1503.8	1528	1571.867	1615.075	52.89
01-10-1996	1545	1550	1545	1550	112500	1503.4	1527	1570.333	1614.775	49.91
02-10-1996	1535	1550	1530	1550	682000	1503.7	1526.05	1569.133	1614.7	49.91
03-10-1996	1560	1565	1520	1525	647500	1504	1525.15	1567.9	1614.525	45.01
04-10-1996	1520	1520	1460	1515	256000	1504.2	1524.35	1566.4	1614.3	43.18
07-10-1996	1525	1525	1515	1520	112000	1504.8	1523.55	1564.933	1614.125	44.39
08-10-1996	1520	1520	1510	1515	102500	1505.3	1522.7	1563.3	1614	43.39
09-10-1996	1500	1500	1485	1490	184500	1506.1	1521.65	1561.7	1613.625	38.70
10-10-1996	1490	1490	1490	1490	56000	1506.2	1520.6	1560.433	1613.275	38.70
11-10-1996	1480	1480	1455	1470	1187000	1505.1	1519.45	1559.633	1612.8	35.17
14-10-1996	1470	1470	1450	1450	498000	1503.4	1518.3	1558.5	1611.8	32.02
15-10-1996	1450	1450	1435	1440	299500	1502.1	1516.9	1557.567	1610.425	30.55
16-10-1996	1435	1435	1415	1420	880000	1500.4	1515.35	1556.233	1608.975	27.80
17-10-1996	1425	1455	1425	1450	475500	1500.1	1514	1554.867	1607.675	36.97
18-10-1996	1460	1470	1455	1455	295500	1500.6	1512.5	1553.7	1606.65	38.38
21-10-1996	1455	1455	1450	1455	37500	1501.1	1510.9	1552.433	1605.55	38.38
22-10-1996	1450	1450	1440	1440	206500	1501.3	1509.4	1551.033	1604.2	35.61
23-10-1996	1440	1445	1430	1445	485500	1501.9	1508.05	1549.6	1602.4	37.23
24-10-1996	1455	1455	1440	1455	195500	1502.8	1506.85	1548.2	1600.7	40.46
25-10-1996	1440	1455	1440	1455	193500	1504	1505.7	1546.867	1599.125	40.46
28-10-1996	1440	1440	1435	1435	141500	1504.5	1504.6	1545.333	1597.625	36.15
29-10-1996	1435	1435	1425	1430	260500	1504.5	1503.45	1544.167	1596.25	35.14
30-10-1996	1430	1430	1420	1425	470500	1503.5	1502.75	1543	1594.825	34.12
31-10-1996	1410	1415	1410	1410	88500	1502.1	1502.1	1541.8	1592.9	31.18
01-11-1996	1410	1415	1410	1415	136500	1500.6	1501.15	1540.167	1590.9	33.24
04-11-1996	1420	1440	1420	1440	156000	1499.8	1500.7	1538.433	1589.175	42.52
05-11-1996	1455	1470	1455	1460	381000	1499.5	1500.45	1537.133	1587.55	48.67
06-11-1996	1460	1470	1460	1465	518000	1499.4	1500.15	1535.9	1585.95	50.11
07-11-1996	1470	1470	1420	1420	1116500	1498.3	1499.4	1534.3	1584.075	39.42
08-11-1996	1420	1420	1365	1405	2218000	1496.8	1498.6	1532.467	1581.825	36.61
11-11-1996	1390	1390	1375	1385	1233500	1495.1	1497.3	1530.533	1579.5	33.22
12-11-1996	1385	1430	1385	1420	726500	1494.2	1496.05	1528.867	1577.4	43.15
13-11-1996	1425	1430	1410	1425	877000	1493.5	1494.7	1527.167	1575.525	44.42
14-11-1996	1420	1420	1390	1400	1319000	1492.5	1492.95	1525.233	1573.625	39.65
15-11-1996	1390	1395	1380	1380	1312000	1490.9	1491.1	1523.3	1571.575	36.28
18-11-1996	1380	1400	1365	1400	1898000	1489.6	1489.4	1521.567	1569.525	41.61
19-11-1996	1400	1400	1380	1380	1086000	1487.8	1487.6	1519.7	1567.225	38.18
20-11-1996	1390	1405	1390	1395	807500	1486.4	1486.15	1518.033	1564.9	42.04
21-11-1996	1390	1395	1380	1395	871000	1484.3	1484.7	1516.633	1562.575	42.04
22-11-1996	1400	1405	1395	1395	833500	1481.5	1483.95	1515.267	1560.325	42.04
25-11-1996	1395	1395	1380	1380	1105500	1478.1	1482.95	1513.967	1557.95	39.00
26-11-1996	1380	1390	1375	1380	1258500	1473	1482	1512.367	1555.55	39.00
27-11-1996	1375	1375	1350	1360	1770500	1468.2	1480.7	1510.633	1553.2	35.07
28-11-1996	1350	1350	1300	1310	4579000	1462.4	1478.8	1508.567	1550.95	27.58
29-11-1996	1315	1315	1295	1295	1423500	1455.8	1476.7	1506.133	1548.65	25.80
02-12-1996	1285	1285	1230	1265	3581000	1448.5	1474.2	1503.433	1546.225	22.65
03-12-1996	1250	1280	1240	1265	1879000	1440.8	1471.6	1500.6	1543.6	22.65
04-12-1996	1270	1315	1270	1285	1886500	1433.5	1468.95	1497.9	1540.925	29.32
05-12-1996	1285	1285	1255	1255	1819500	1426.2	1465.7	1495.133	1537.9	25.74
06-12-1996	1260	1275	1240	1240	1701000	1419.4	1461.95	1492.3	1534.975	24.15
09-12-1996	1240	1240	1230	1235	989000	1412.8	1458.3	1489.6	1532.1	23.63
10-12-1996	1235	1250	1230	1245	630500	1406.7	1455.05	1486.9	1529.425	27.03
11-12-1996	1255	1295	1255	1270	1583000	1401.1	1452.4	1484.4	1527.125	34.86
12-12-1996	1275	1280	1270	1275	281500	1396.1	1450.05	1482.133	1524.95	36.33
13-12-1996	1270	1270	1260	1270	1104000	1391.2	1447.7	1479.967	1522.6	35.47
16-12-1996	1275	1285	1270	1270	430000	1386.2	1445.5	1477.767	1520.25	35.47
17-12-1996	1270	1275	1255	1270	1209000	1381.3	1443.3	1475.567	1517.8	35.47
18-12-1996	1290	1325	1290	1320	2238500	1377.9	1442	1473.733	1515.75	50.22
19-12-1996	1325	1325	1290	1295	715500	1374	1440.1	1471.733	1513.825	44.72
20-12-1996	1320	1320	1300	1300	829500	1370.6	1437.85	1469.833	1512.375	45.99
23-12-1996	1310	1310	1285	1295	263500	1367.5	1435.45	1468.033	1510.75	44.88
24-12-1996	1295	1300	1285	1300	512000	1364.7	1433.4	1466.167	1509.35	46.28
26-12-1996	1300	1300	1290	1300	227500	1362.3	1431.35	1464.333	1507.75	46.28
27-12-1996	1310	1310	1295	1300	482000	1359.3	1429.7	1462.433	1505.975	46.28
02-01-1997	1300	1300	1280	1280	77000	1355.8	1428.2	1460.267	1504.225	41.06
03-01-1997	1280	1295	1280	1295	218500	1352.6	1426.85	1458.133	1502.475	45.98
06-01-1997	1320	1330	1315	1330	497000	1350.4	1425.85	1456.4	1500.875	55.35
07-01-1997	1330	1330	1325	1325	425000	1348	1424.95	1454.7	1499.2	53.91
08-01-1997	1325	1350	1325	1345	680000	1345.8	1424.3	1453.167	1497.6	58.55
09-01-1997	1335	1335	1330	1330	562500	1343.3	1423.65	1451.567	1495.975	54.15
10-01-1997	1330	1340	1325	1340	1137000	1341.4	1422.95	1450.2	1494.35	56.50
13-01-1997	1335	1335	1325	1325	191500	1339.3	1421.9	1448.733	1492.95	52.18
14-01-1997	1330	1335	1330	1330	274500	1337.4	1420.45	1447.633	1491.6	53.46
15-01-1997	1340	1365	1340	1365	1134000	1336.5	1419.3	1446.9	1490.475	61.25
16-01-1997	1375	1405	1375	1395	3300000	1336.1	1418.35	1446.133	1489.15	66.44
17-01-1997	1395	1405	1395	1405	748000	1335.4	1417.6	1445.6	1487.675	67.98
20-01-1997	1400	1400	1390	1395	553500	1334.1	1416.8	1445	1486.375	64.78
21-01-1997	1395	1420	1395	1405	350500	1332.9	1416.15	1444.4	1485.15	66.48
22-01-1997	1405	1425	1405	1415	865000	1332.8	1415.55	1443.867	1483.925	68.14
23-01-1997	1415	1430	1415	1420	1120000	1333.1	1414.95	1443.433	1482.625	68.96
24-01-1997	1410	1420	1400	1400	328500	1333.4	1414.25	1442.667	1481.25	62.04
27-01-1997	1400	1400	1380	1390	407500	1332.8	1413.5	1441.633	1479.85	58.86
28-01-1997	1380	1380	1355	1365	1235000	1331.6	1412.55	1440.333	1478.275	51.72
29-01-1997	1360	1360	1355	1355	166500	1330.7	1411.6	1438.867	1476.6	49.15
30-01-1997	1355	1355	1330	1330	526000	1329.7	1410.3	1437.3	1474.9	43.35
31-01-1997	1335	1360	1335	1350	369000	1328.7	1409.15	1435.833	1473.35	48.58
03-02-1997	1345	1345	1325	1325	180500	1327.6	1407.7	1434.267	1471.675	43.21
04-02-1997	1320	1325	1320	1320	508000	1326.1	1406.25	1432.8	1470.05	42.21
05-02-1997	1315	1355	1310	1325	905000	1324.7	1404.5	1431.367	1468.65	43.62
06-02-1997	1370	1370	1345	1350	1723000	1323.8	1402.65	1430.567	1467.4	50.17
12-02-1997	1360	1395	1360	1395	3096500	1324.1	1401.1	1430	1466.5	59.33
13-02-1997	1410	1440	1410	1430	3018000	1325.1	1399.05	1429.7	1465.55	64.76
14-02-1997	1430	1450	1430	1440	2641000	1326.7	1397.45	1429.367	1464.65	66.15
17-02-1997	1440	1440	1435	1435	1093000	1329.2	1395.8	1428.933	1463.725	64.77
18-02-1997	1430	1435	1410	1420	481500	1331.7	1393.75	1428.367	1462.525	60.69
19-02-1997	1420	1420	1400	1400	1320500	1334.4	1391.45	1427.6	1461.175	55.66
20-02-1997	1400	1410	1390	1400	455000	1337.1	1388.95	1426.767	1459.725	55.66
21-02-1997	1400	1410	1400	1410	320000	1339.6	1386.55	1425.833	1458.325	57.70
24-02-1997	1400	1405	1390	1395	522500	1342.4	1384.3	1424.6	1456.95	53.72
25-02-1997	1390	1395	1390	1395	52500	1345.5	1382.45	1423.133	1455.6	53.72
26-02-1997	1390	1390	1385	1390	306000	1348.6	1380.7	1421.733	1454.35	52.32
27-02-1997	1390	1395	1390	1390	756500	1351.5	1379.1	1420.533	1453.05	52.32
28-02-1997	1390	1390	1350	1355	234500	1353.2	1377.15	1419.333	1451.6	43.21
03-03-1997	1360	1370	1360	1365	155000	1355	1375.55	1418.367	1450.35	46.10
04-03-1997	1360	1365	1350	1365	601000	1356.9	1374.05	1417.433	1449.2	46.10
05-03-1997	1365	1365	1340	1345	245000	1358.4	1372.3	1416.467	1447.925	41.23
06-03-1997	1340	1340	1330	1340	754500	1359.8	1370.55	1415.467	1446.625	40.09
07-03-1997	1340	1340	1330	1330	179500	1360	1368.95	1414.667	1445.3	37.84
10-03-1997	1330	1330	1325	1330	285500	1360.7	1367.35	1413.633	1443.975	37.84
11-03-1997	1340	1345	1335	1340	154500	1361.5	1366.05	1412.4	1442.75	41.64
12-03-1997	1340	1340	1330	1340	321500	1362.4	1364.95	1411.1	1441.625	41.64
13-03-1997	1340	1340	1330	1340	413000	1363.2	1363.95	1410	1440.425	41.64
14-03-1997	1330	1330	1310	1315	215000	1363.5	1362.9	1408.733	1439.125	34.97
17-03-1997	1310	1325	1310	1310	112500	1363.7	1361.5	1407.7	1437.75	33.80
18-03-1997	1310	1310	1300	1305	248500	1364.2	1360	1406.867	1436.25	32.63
19-03-1997	1290	1320	1290	1320	222000	1364.7	1358.65	1406.133	1434.775	39.42
20-03-1997	1320	1320	1315	1315	482500	1364.4	1357.4	1405.367	1433.4	38.04
21-03-1997	1315	1315	1305	1305	160500	1364	1356	1404.633	1432.025	35.38
24-03-1997	1305	1320	1305	1320	183000	1363.5	1354.65	1404.033	1430.75	41.94
25-03-1997	1310	1310	1280	1305	266500	1363	1353.15	1403.433	1429.425	37.81
26-03-1997	1300	1305	1300	1300	1044500	1362.2	1351.8	1402.7	1428.2	36.52
27-03-1997	1300	1300	1270	1280	370000	1361.3	1350.3	1401.7	1426.875	31.83
01-04-1997	1280	1285	1270	1280	1365000	1360.3	1348.85	1400.4	1425.8	31.83
02-04-1997	1280	1290	1280	1290	201500	1358.8	1347.65	1399.133	1424.875	36.55
03-04-1997	1290	1290	1265	1265	254000	1356.2	1346.15	1397.633	1423.65	30.81
04-04-1997	1270	1275	1265	1265	284000	1353.4	1344.4	1396.2	1422.55	30.81
07-04-1997	1260	1285	1260	1285	698500	1351.2	1342.65	1394.933	1421.55	39.61
08-04-1997	1280	1280	1270	1270	1097500	1348.5	1340.7	1393.6	1420.425	35.92
10-04-1997	1285	1305	1280	1305	904000	1346.3	1339.55	1392.467	1419.475	48.08
11-04-1997	1310	1325	1310	1325	620000	1344.4	1338.75	1391.433	1418.675	53.51
14-04-1997	1325	1330	1325	1330	179500	1343	1338.2	1390.5	1417.75	54.78
15-04-1997	1340	1340	1325	1330	372000	1341.8	1337.3	1389.6	1416.675	54.78
16-04-1997	1340	1340	1335	1335	909000	1341.2	1336.4	1388.767	1415.55	56.17
17-04-1997	1340	1350	1340	1340	58500	1340.9	1335.8	1388.033	1414.375	57.58
21-04-1997	1335	1360	1335	1355	169000	1341.4	1335.55	1387.333	1413.325	61.56
22-04-1997	1360	1360	1340	1340	105500	1341.2	1334.95	1386.5	1412.175	55.91
23-04-1997	1340	1340	1330	1335	100000	1341.4	1334.5	1385.6	1411.05	54.12
24-04-1997	1335	1340	1330	1340	31000	1341.8	1333.95	1384.767	1410.05	55.65
25-04-1997	1340	1340	1335	1335	15000	1342	1333.35	1383.667	1409.025	53.73
28-04-1997	1335	1355	1335	1345	520000	1341.9	1332.85	1382.4	1408.4	56.93
29-04-1997	1345	1345	1335	1335	185000	1340.7	1332.4	1380.967	1407.675	52.98
30-04-1997	1335	1340	1335	1340	235500	1338.9	1332	1379	1407	54.67
01-05-1997	1330	1340	1330	1340	68000	1336.9	1331.8	1377.267	1406.25	54.67
02-05-1997	1350	1365	1350	1355	533000	1335.3	1332.25	1375.633	1405.525	59.72
05-05-1997	1355	1380	1355	1375	554000	1334.4	1333.05	1373.967	1404.875	65.28
06-05-1997	1390	1420	1390	1420	878000	1334.8	1334.6	1372.567	1404.4	73.97
07-05-1997	1420	1420	1395	1400	537500	1334.8	1335.95	1370.9	1403.775	66.06
09-05-1997	1410	1430	1410	1420	527000	1335	1337.3	1369.367	1403.125	69.56
12-05-1997	1420	1465	1420	1465	700500	1336.4	1339.4	1368.333	1402.55	75.66
13-05-1997	1480	1500	1470	1480	799500	1338.1	1341.8	1367.667	1401.875	77.29
14-05-1997	1470	1470	1440	1440	587500	1339.1	1343.85	1366.833	1401.075	64.81
15-05-1997	1420	1420	1380	1385	554500	1339	1345.25	1365.733	1400.15	52.30
16-05-1997	1360	1360	1360	1360	439000	1339.1	1346.15	1364.467	1399.275	47.79
19-05-1997	1345	1380	1345	1380	194000	1339.4	1347.2	1363.5	1398.625	51.40
20-05-1997	1385	1385	1385	1385	62000	1339.8	1348.35	1362.633	1398.025	52.29
21-05-1997	1380	1380	1370	1370	64000	1340.3	1349.35	1361.633	1397.425	49.37
23-05-1997	1350	1360	1350	1360	73000	1340.7	1350.25	1360.6	1396.775	47.47
26-05-1997	1360	1365	1360	1365	231000	1341.4	1350.7	1359.767	1396.35	48.54
27-05-1997	1375	1380	1375	1375	110000	1342.3	1351.5	1359	1395.8	50.69
28-05-1997	1375	1400	1375	1400	513500	1343.5	1352.5	1358.533	1395.175	55.70
29-05-1997	1400	1425	1400	1425	913000	1345.2	1353.8	1358.367	1394.625	60.06
30-05-1997	1440	1450	1430	1450	274500	1347.4	1355.3	1358.433	1394.35	63.89
02-06-1997	1450	1450	1420	1430	220000	1349.7	1356.6	1358.5	1393.975	59.02
03-06-1997	1425	1445	1425	1445	542000	1352.4	1358.05	1358.467	1393.875	61.39
04-06-1997	1455	1460	1445	1460	470500	1355.5	1359.85	1358.5	1394.025	63.67
05-06-1997	1460	1500	1460	1485	1173000	1358.8	1361.75	1358.7	1394.3	67.14
06-06-1997	1485	1490	1485	1490	237000	1362.3	1363.35	1359.033	1394.6	67.80
09-06-1997	1500	1510	1500	1500	217500	1366.2	1365.1	1359.4	1395.025	69.14
10-06-1997	1500	1500	1480	1490	218000	1369.6	1366.55	1359.633	1395.425	66.17
11-06-1997	1490	1500	1485	1500	663500	1373.5	1368.25	1359.933	1395.95	67.67
12-06-1997	1500	1500	1490	1490	392000	1377.3	1369.75	1360.3	1396.35	64.60
13-06-1997	1490	1490	1480	1480	112500	1381.3	1371.3	1360.633	1396.6	61.59
16-06-1997	1480	1500	1480	1500	126000	1385.7	1373	1361.133	1396.725	65.09
17-06-1997	1495	1500	1495	1500	271500	1389.9	1374.35	1361.733	1396.825	65.09
18-06-1997	1500	1530	1500	1510	834000	1394.8	1375.5	1362.367	1396.925	66.84
19-06-1997	1510	1510	1510	1510	553000	1399.7	1376.55	1362.833	1397.075	66.84
20-06-1997	1520	1520	1510	1510	452000	1404.2	1377.7	1363.167	1397.25	66.84
23-06-1997	1510	1515	1510	1510	252000	1409	1378.75	1363.467	1397.45	66.84
24-06-1997	1510	1510	1495	1500	385000	1412.9	1379.6	1364	1397.575	62.61
25-06-1997	1485	1485	1460	1470	219000	1415.8	1380.1	1364.433	1397.525	51.98
26-06-1997	1460	1460	1420	1435	559000	1417.9	1380.45	1364.767	1397.35	42.84
27-06-1997	1435	1435	1430	1435	267500	1420	1380.9	1364.867	1397.2	42.84
30-06-1997	1435	1455	1435	1455	287000	1422.4	1381.8	1365.067	1397.175	48.81
01-07-1997	1455	1520	1455	1495	388000	1425.5	1383.2	1365.7	1397.4	58.20
02-07-1997	1480	1495	1470	1495	77000	1428.3	1384.85	1366.467	1397.575	58.20
03-07-1997	1500	1525	1500	1525	777000	1432	1386.6	1367.3	1397.875	63.96
04-07-1997	1525	1540	1525	1540	191000	1436.1	1388.75	1368.367	1398.225	66.44
07-07-1997	1540	1580	1535	1570	910000	1440.7	1391.25	1369.533	1398.75	70.79
08-07-1997	1580	1585	1575	1575	601000	1445.5	1393.75	1370.733	1399.125	71.45
09-07-1997	1570	1575	1570	1575	1309500	1450.1	1396	1371.933	1399.325	71.45
10-07-1997	1570	1570	1490	1505	601500	1453.5	1397.1	1372.767	1399.1	52.21
11-07-1997	1490	1490	1480	1485	251500	1456.4	1397.65	1373.467	1398.35	48.21
14-07-1997	1485	1510	1485	1505	662500	1459.7	1398.3	1374.433	1397.875	52.16
15-07-1997	1505	1505	1495	1495	262000	1462.5	1398.9	1375.667	1397.35	50.10
16-07-1997	1495	1500	1495	1495	207500	1464.9	1399.65	1377	1396.7	50.10
18-07-1997	1495	1525	1495	1515	330000	1466.8	1400.8	1378.667	1396.125	54.28
21-07-1997	1500	1500	1490	1500	200500	1468.8	1401.8	1380.233	1395.375	50.84
22-07-1997	1495	1495	1480	1480	391000	1470	1402.5	1381.533	1394.525	46.60
23-07-1997	1485	1515	1485	1510	143500	1470.9	1403.65	1383.233	1393.975	52.94
24-07-1997	1520	1565	1520	1550	871000	1472.3	1405.2	1385.3	1393.825	59.79
25-07-1997	1550	1550	1525	1530	1454000	1474.1	1406.6	1387.267	1393.65	55.44
28-07-1997	1540	1550	1535	1545	246500	1477.3	1408.15	1389.267	1393.625	57.92
29-07-1997	1555	1575	1555	1570	415500	1481.5	1410.3	1391.267	1393.725	61.73
30-07-1997	1570	1600	1570	1600	936500	1485.9	1412.65	1393.433	1394.1	65.73
31-07-1997	1600	1600	1575	1590	416500	1490	1414.9	1395.567	1394.475	63.35
01-08-1997	1590	1630	1590	1610	279500	1494.8	1417.55	1397.833	1394.925	66.01
04-08-1997	1610	1610	1605	1610	36500	1499.8	1420.25	1400.1	1395.4	66.01
05-08-1997	1605	1615	1600	1610	783500	1504.7	1423.05	1402.033	1396	66.01
06-08-1997	1610	1610	1580	1595	902500	1509.1	1425.7	1404.033	1396.525	61.81
07-08-1997	1580	1580	1510	1520	619000	1511.5	1427.5	1405.5	1396.775	46.06
08-08-1997	1510	1510	1480	1485	881000	1512.7	1428.95	1406.767	1396.95	40.83
11-08-1997	1460	1460	1420	1430	305500	1512.3	1429.85	1407.633	1396.9	34.25
12-08-1997	1400	1430	1380	1410	1163000	1511.9	1430.8	1408.367	1396.85	32.22
13-08-1997	1410	1415	1405	1410	400500	1511.2	1431.8	1409.1	1396.65	32.22
14-08-1997	1410	1415	1410	1415	189500	1510.3	1432.9	1410	1396.45	33.37
15-08-1997	1410	1425	1405	1415	811500	1508.9	1433.85	1410.8	1396.25	33.37
18-08-1997	1390	1430	1365	1420	965500	1507.5	1434.9	1411.4	1396.15	34.65
19-08-1997	1440	1490	1435	1450	878500	1506.5	1436.35	1412.233	1396.175	41.88
20-08-1997	1460	1480	1450	1455	465500	1505.8	1437.7	1412.967	1396.175	43.01
21-08-1997	1480	1500	1480	1485	530000	1505.5	1439.5	1414	1396.325	49.38
22-08-1997	1450	1450	1430	1435	314500	1504.4	1440.85	1414.633	1396.325	41.13
25-08-1997	1410	1410	1370	1370	62000	1502.2	1441.75	1414.933	1396.025	33.33
26-08-1997	1360	1400	1340	1380	313000	1499.8	1442.75	1415.267	1395.8	35.36
27-08-1997	1380	1410	1380	1380	420000	1497.4	1443.65	1415.367	1395.65	35.36
28-08-1997	1400	1400	1310	1310	644500	1493.4	1444.1	1414.8	1395.125	28.35
29-08-1997	1260	1260	1200	1200	686500	1487.2	1443.45	1413.433	1393.925	21.23
01-09-1997	1220	1265	1210	1240	199500	1481.8	1443	1412.4	1392.825	28.29
02-09-1997	1245	1265	1245	1265	255500	1476.9	1442.95	1411.467	1391.825	32.36
03-09-1997	1360	1420	1360	1380	906500	1474.5	1443.7	1411.233	1391.625	47.23
04-09-1997	1500	1505	1480	1505	1013500	1475.2	1445.5	1411.8	1392.125	58.02
05-09-1997	1540	1650	1520	1555	1355500	1477.6	1447.75	1412.833	1392.975	61.42
08-09-1997	1600	1625	1595	1610	1482500	1481.1	1450.55	1414.3	1393.925	64.80
09-09-1997	1620	1690	1620	1665	1265000	1485.3	1453.85	1416.3	1395.125	67.83
10-09-1997	1610	1610	1560	1570	407500	1486.8	1456.15	1417.733	1395.975	58.46
11-09-1997	1535	1535	1495	1500	542500	1486.9	1457.6	1418.867	1396.575	52.69
12-09-1997	1485	1500	1480	1500	426500	1486.4	1459.2	1419.867	1397.075	52.69
15-09-1997	1520	1525	1510	1520	215000	1486	1461.05	1421.167	1397.775	54.19
16-09-1997	1520	1520	1495	1495	219000	1484.5	1462.6	1422.333	1398.275	51.97
17-09-1997	1510	1520	1505	1520	67000	1483.4	1464.45	1423.633	1398.9	54.00
18-09-1997	1510	1535	1500	1525	199000	1482.4	1466.25	1424.8	1399.55	54.41
19-09-1997	1525	1545	1525	1545	84000	1483.2	1468.35	1425.8	1400.375	56.12
22-09-1997	1570	1595	1550	1580	91000	1485.1	1470.75	1426.8	1401.375	59.00
23-09-1997	1585	1615	1585	1610	191500	1487.2	1473.45	1427.933	1402.625	61.35
24-09-1997	1630	1630	1605	1615	501500	1489.6	1476.05	1429.133	1404.15	61.74
25-09-1997	1615	1630	1615	1625	725000	1492.2	1478.55	1430.5	1405.8	62.56
26-09-1997	1625	1630	1625	1625	333500	1494.4	1480.6	1432	1407.6	62.56
29-09-1997	1630	1630	1615	1620	397500	1496.8	1482.8	1433.467	1409.375	61.79
30-09-1997	1620	1665	1620	1665	481500	1500.5	1485.25	1435.167	1411.275	65.86
01-10-1997	1660	1740	1660	1740	535500	1505.1	1488	1437.467	1413.7	71.33
02-10-1997	1730	1745	1730	1740	850500	1508.9	1490.6	1439.767	1416.2	71.33
03-10-1997	1740	1740	1680	1700	711500	1512.3	1493.2	1441.833	1418.525	64.90
06-10-1997	1700	1780	1700	1770	668500	1516.8	1497.05	1444.367	1421.15	70.00
07-10-1997	1770	1820	1770	1805	1023500	1521.5	1501.5	1447.367	1423.825	72.17
08-10-1997	1820	1900	1820	1895	629000	1527.4	1506.65	1450.9	1426.925	76.83
09-10-1997	1880	1880	1805	1815	580500	1531.9	1510.95	1453.9	1429.65	66.22
10-10-1997	1820	1820	1775	1800	1023000	1535.7	1515.25	1456.933	1432.3	64.43
13-10-1997	1790	1800	1760	1795	563500	1539.4	1519.6	1459.967	1434.925	63.81
14-10-1997	1800	1800	1785	1785	213500	1542.9	1523.8	1463	1437.25	62.51
15-10-1997	1785	1785	1770	1775	698000	1546.5	1527.8	1465.967	1439.65	61.17
16-10-1997	1780	1810	1780	1810	741500	1552.3	1531.9	1469.1	1442.2	64.07
17-10-1997	1790	1840	1790	1795	360000	1558.5	1535.6	1472.133	1444.7	61.93
20-10-1997	1800	1800	1785	1785	172500	1565.6	1538.95	1475.1	1447.125	60.49
21-10-1997	1780	1785	1780	1785	127500	1573.1	1542.5	1478.233	1449.55	60.49
22-10-1997	1780	1790	1780	1785	729500	1580.6	1545.9	1481.4	1451.975	60.49
23-10-1997	1765	1765	1740	1740	265500	1587.1	1548.7	1484.3	1454.275	53.46
24-10-1997	1740	1745	1735	1740	1889500	1593.6	1551.25	1487.1	1456.5	53.46
27-10-1997	1700	1700	1695	1695	87000	1599.1	1553.3	1489.633	1458.325	47.11
28-10-1997	1615	1615	1580	1580	18000	1601.7	1554.1	1491.467	1459.6	35.51
29-10-1997	1620	1620	1600	1605	1613000	1604.7	1555.25	1493.367	1460.9	39.02
30-10-1997	1605	1640	1605	1630	918000	1607.6	1556.55	1495.533	1462.4	42.41
31-10-1997	1630	1630	1605	1625	1328000	1611.4	1557.9	1497.7	1463.825	41.90
03-11-1997	1625	1625	1615	1620	792000	1616.4	1559.3	1499.967	1465.3	41.38
04-11-1997	1660	1660	1615	1620	1314000	1621.2	1560.5	1502.233	1466.75	41.38
05-11-1997	1600	1650	1580	1640	939000	1626.4	1561.9	1504.567	1468.125	44.60
06-11-1997	1660	1695	1630	1640	1293500	1633	1563.2	1507.067	1469.35	44.60
07-11-1997	1610	1630	1600	1620	562000	1641.4	1564.3	1509.433	1470.425	41.93
10-11-1997	1600	1660	1600	1655	391500	1649.7	1565.75	1511.9	1471.725	47.83
11-11-1997	1620	1630	1610	1625	980000	1656.9	1566.9	1514.267	1472.825	43.73
12-11-1997	1640	1650	1640	1640	30000	1662.1	1568.3	1516.5	1473.95	46.21
13-11-1997	1620	1630	1620	1630	740500	1664.6	1569.9	1518.533	1475	44.79
14-11-1997	1640	1660	1640	1660	1535000	1666.7	1572.15	1520.733	1476.3	49.77
17-11-1997	1680	1700	1680	1700	413000	1668.5	1574.8	1523.2	1477.85	55.54
18-11-1997	1710	1740	1705	1740	308500	1670	1577.65	1525.9	1479.725	60.42
19-11-1997	1720	1740	1700	1715	843000	1672.9	1579.85	1528.4	1481.525	56.26
20-11-1997	1680	1710	1655	1665	813500	1676.2	1581.55	1530.467	1483.2	48.99
21-11-1997	1665	1665	1630	1635	807500	1678.9	1582.65	1532.433	1484.625	45.21
24-11-1997	1660	1705	1660	1705	398000	1682.6	1584.3	1534.9	1486.525	54.10
25-11-1997	1680	1680	1630	1630	542000	1685.3	1584.9	1536.833	1488.075	45.57
26-11-1997	1630	1630	1600	1600	555500	1686.9	1585.15	1538.6	1489.45	42.67
27-11-1997	1600	1660	1600	1655	492500	1689.5	1585.95	1540.667	1490.975	49.07
01-12-1997	1640	1655	1615	1615	491000	1690.9	1587.05	1542.533	1492.075	45.13
02-12-1997	1640	1655	1640	1650	223500	1692.3	1588.7	1544.6	1493.175	48.99
03-12-1997	1645	1645	1640	1645	307000	1693	1590.1	1546.633	1494.2	48.46
04-12-1997	1645	1700	1630	1700	786500	1694.7	1592.15	1548.933	1495.525	54.27
05-12-1997	1710	1730	1675	1715	1455000	1696.5	1594.35	1551.2	1497	55.73
08-12-1997	1730	1855	1730	1850	496500	1701	1597.7	1554.067	1499.25	66.22
09-12-1997	1900	1920	1770	1835	1924500	1705.3	1601.05	1556.967	1501.425	64.39
10-12-1997	1820	1830	1800	1830	333500	1708.6	1604.55	1559.7	1503.525	63.76
11-12-1997	1820	1825	1785	1805	604000	1709.9	1607.5	1561.967	1505.575	60.57
12-12-1997	1800	1810	1755	1810	1226000	1711.3	1610.1	1564.167	1507.65	60.99
15-12-1997	1760	1770	1740	1755	459000	1712.4	1612.35	1566.267	1509.475	54.14
16-12-1997	1785	1985	1785	1980	967500	1716.6	1616.7	1570.233	1512.425	69.32
17-12-1997	2000	2080	1980	2030	1017500	1721.1	1621.3	1574.7	1515.8	71.57
18-12-1997	2040	2100	1920	1950	1105000	1722.2	1624.8	1578.5	1518.725	63.54
19-12-1997	1950	1950	1900	1900	34000	1723.9	1627.9	1581.933	1521.4	59.07
22-12-1997	1860	1880	1840	1880	292500	1725.5	1630.6	1585.333	1524.075	57.34
23-12-1997	1900	1950	1895	1895	368500	1727.5	1633.45	1588.9	1526.85	58.33
24-12-1997	1900	1980	1880	1980	256500	1731.4	1637.15	1593	1530.1	63.49
29-12-1997	1960	1980	1960	1980	131500	1735.5	1641	1597.033	1533.35	63.49
30-12-1997	1960	2040	1960	2040	187500	1740.1	1646.2	1601.3	1536.85	66.85
02-01-1998	2040	2130	2040	2100	370000	1746.2	1652.35	1605.8	1540.65	69.84
05-01-1998	2160	2240	2150	2185	908000	1754.2	1659.9	1610.7	1544.875	73.49
06-01-1998	2280	2280	2140	2190	1398500	1762.3	1667.7	1615.767	1549.25	73.69
07-01-1998	2160	2360	2160	2280	2349500	1772.2	1676.4	1621.333	1554.1	77.07
08-01-1998	2300	2380	1500	2100	3026500	1779.4	1683.25	1625.6	1558.075	60.37
09-01-1998	2100	2100	1620	1625	3378000	1777.1	1685.35	1626.533	1559.6	37.35
12-01-1998	1660	1740	1650	1705	4627000	1777.3	1688.2	1627.967	1561.55	41.41
13-01-1998	1900	2250	1900	2200	4277000	1789.7	1695.7	1632.633	1566.025	59.05
14-01-1998	2200	2340	2120	2205	1691500	1801.7	1703.2	1637.4	1570.45	59.19
15-01-1998	2240	2270	2000	2200	1879000	1813.1	1710.35	1642.067	1574.925	58.98
16-01-1998	2200	2640	2200	2640	1457500	1833.4	1722.4	1649.733	1581.625	69.20
19-01-1998	2820	2880	2820	2820	483000	1857.4	1736.9	1658.667	1589.325	72.25
20-01-1998	2820	3040	2760	3035	1284500	1885.7	1753.45	1668.9	1598.1	75.39
21-01-1998	3200	3840	3200	3720	1275500	1927.3	1776.85	1683.7	1610.25	82.26
22-01-1998	3800	3840	3160	3300	3495000	1960.5	1796.75	1695.633	1620.425	69.45
23-01-1998	3100	3270	3060	3200	1405500	1992.1	1816.75	1706.9	1630.1	66.79
26-01-1998	3200	3600	3200	3600	485000	2031	1840.35	1720.833	1641.675	71.50
27-01-1998	3780	4000	3700	3700	1254000	2072.5	1864.7	1735.433	1653.825	72.55
28-01-1998	3500	3620	3280	3600	506000	2111.7	1886.9	1749.433	1665.3	69.78
02-02-1998	3720	3800	3720	3790	615500	2154.9	1909.75	1764.9	1677.625	71.97
03-02-1998	3790	3790	3500	3500	911500	2191.7	1929.2	1778.667	1688.475	64.32
04-02-1998	3400	3400	2800	3100	867000	2219.7	1944.1	1789.767	1697.325	55.55
05-02-1998	3100	3240	3075	3240	96500	2249.7	1959.85	1801.667	1706.85	57.72
06-02-1998	3300	3540	3300	3360	616500	2282.6	1977.75	1814.1	1716.95	59.55
09-02-1998	3380	3380	3260	3310	343500	2315.5	1995.85	1826.2	1726.725	58.42
10-02-1998	3010	3040	2500	2500	410000	2332.8	2005.85	1832.7	1732.525	43.87
11-02-1998	2500	2500	2000	2200	888500	2342.7	2012.65	1837.1	1736.85	39.91
12-02-1998	2200	2400	2200	2230	806500	2354.7	2020	1841.5	1741.3	40.49
13-02-1998	2340	2650	2340	2400	2224000	2370.7	2028.8	1847	1746.625	43.79
16-02-1998	2700	2970	2700	2760	1025000	2392.8	2041.15	1854.9	1753.7	50.11
17-02-1998	2900	3030	2870	3030	1034000	2421.1	2056	1865.067	1762.175	54.26
18-02-1998	3000	3000	2720	2720	490000	2442.5	2067.4	1873.3	1769.075	49.20
19-02-1998	2700	2760	2680	2730	548000	2464.2	2078.6	1881.467	1776.025	49.36
20-02-1998	2800	2850	2775	2785	41000	2485.9	2090.3	1890.067	1783.175	50.31
23-02-1998	2900	3000	2900	3000	271500	2511.6	2104.05	1900.1	1791.3	53.96
24-02-1998	3040	3045	2980	3010	391000	2534.8	2117.9	1910.067	1799.25	54.12
25-02-1998	2990	2995	2950	2970	13000	2557.5	2131.4	1919.867	1807.1	53.28
26-02-1998	2970	2970	2660	2670	382000	2574.3	2141.45	1927.8	1813.35	47.35
27-02-1998	2660	2660	2500	2545	1657500	2589.1	2149.5	1934.7	1818.75	45.10
02-03-1998	2560	2610	2545	2560	854500	2604.1	2157.7	1941.433	1824.15	45.44
03-03-1998	2620	2700	2620	2695	551500	2622.9	2167.65	1949.2	1830.425	48.49
04-03-1998	2710	2800	2700	2705	837500	2637.4	2177	1956.933	1837.025	48.72
05-03-1998	2720	2780	2680	2750	1084000	2651.8	2186.45	1964.8	1843.975	49.80
06-03-1998	3000	3150	2870	2930	798500	2671.4	2196.8	1973.667	1851.725	53.97
09-03-1998	3020	3060	2900	2905	900500	2691.5	2207.7	1982.433	1859.325	53.31
10-03-1998	2900	2985	2880	2905	365000	2712	2218.75	1991.067	1867	53.31
11-03-1998	2800	2820	2750	2800	229500	2730.1	2228.8	1999	1874.2	50.30
12-03-1998	2900	2900	2800	2880	276500	2748.1	2239.75	2007.467	1881.775	52.50
13-03-1998	2960	2960	2870	2880	304500	2766.1	2250.8	2016.033	1889.3	52.50
16-03-1998	3000	3000	2880	2920	252500	2783.7	2261.9	2025.367	1896.9	53.69
17-03-1998	2960	2960	2930	2940	371000	2800.5	2273.35	2035.067	1904.475	54.31
18-03-1998	2920	2940	2900	2940	125500	2815.6	2284.9	2045.133	1911.925	54.31
19-03-1998	2900	2900	2800	2810	225000	2828	2295.15	2054.467	1918.825	49.36
20-03-1998	2815	2840	2680	2730	429000	2837	2304.6	2063.267	1925.25	46.54
23-03-1998	2760	2760	2700	2700	290000	2849	2314.2	2071.833	1931.45	45.50
24-03-1998	2600	2600	2540	2545	558000	2867.4	2322.25	2079.367	1936.75	40.44
25-03-1998	2545	2545	2420	2440	257000	2882.1	2329.7	2086.167	1941.5	37.40
26-03-1998	2460	2580	2460	2550	259500	2889.1	2339.4	2093.5	1946.75	42.29
27-03-1998	2660	2720	2560	2720	717000	2899.4	2350.55	2101.933	1952.9	48.92
30-03-1998	2720	2790	2620	2780	215000	2911	2362.05	2110.567	1959.3	51.06
01-04-1998	2780	2780	2500	2610	389500	2910.4	2371.9	2118.4	1964.9	45.28
02-04-1998	2570	2570	2510	2520	154000	2904.4	2380.9	2126.067	1970.1	42.53
03-04-1998	2520	2680	2500	2680	597000	2897.3	2391.5	2134.733	1976	48.51
06-04-1998	2660	2660	2620	2650	452000	2875.9	2401.6	2143.2	1981.75	47.51
08-04-1998	2660	2720	2640	2700	1391000	2863.9	2412.2	2152.467	1987.7	49.38
09-04-1998	2680	2680	2550	2565	549500	2851.2	2421.65	2161.567	1992.975	44.75
13-04-1998	2580	2580	2440	2465	716000	2828.5	2429.75	2169.733	1997.75	41.63
14-04-1998	2460	2490	2455	2470	468500	2803.9	2438.2	2177.767	2002.55	41.85
15-04-1998	2500	2520	2500	2500	43500	2781.9	2446.8	2185.233	2007.55	43.22
16-04-1998	2505	2505	2495	2500	152000	2756.1	2455.5	2191.867	2012.7	43.22
17-04-1998	2560	2560	2460	2460	345000	2735.3	2463.5	2197.9	2017.825	41.70
20-04-1998	2470	2470	2440	2470	493000	2722.7	2471.2	2203.633	2023	42.25
21-04-1998	2420	2430	2395	2415	431000	2706.2	2477.95	2208.633	2027.8	40.02
22-04-1998	2420	2520	2420	2500	2363500	2689	2485.8	2214.833	2032.825	44.85
23-04-1998	2505	2580	2505	2560	409000	2674	2494.75	2221.9	2038.15	48.04
24-04-1998	2560	2560	2495	2515	451000	2674.3	2503.55	2228.667	2043.1	45.90
27-04-1998	2500	2515	2480	2480	239000	2679.9	2511.3	2235.067	2047.8	44.25
29-04-1998	2445	2445	2370	2390	927500	2683.1	2518.9	2241.033	2051.9	40.24
30-04-1998	2390	2390	2300	2340	230000	2681.9	2526.3	2246.5	2055.725	38.17
01-05-1998	2270	2270	2190	2200	276000	2670.7	2531.75	2251	2058.85	33.05
04-05-1998	2200	2200	2175	2185	119000	2653.8	2537.45	2255.267	2062.25	32.55
05-05-1998	2170	2180	2135	2180	447500	2643	2542.75	2259.267	2065.725	32.37
06-05-1998	2170	2240	2150	2230	468500	2633	2548.6	2263.4	2069.35	36.11
07-05-1998	2325	2590	2325	2590	232500	2629.1	2557.5	2269.9	2074.825	55.30
08-05-1998	2495	2495	2400	2400	45500	2617.1	2564.35	2275.067	2079.35	47.24
12-05-1998	2380	2390	2360	2380	231000	2604.5	2569.65	2280.1	2083.675	46.47
13-05-1998	2380	2400	2320	2380	904000	2592.7	2575.1	2285.167	2088.075	46.47
14-05-1998	2380	2600	2380	2420	307000	2587.7	2581	2290.2	2092.775	48.42
18-05-1998	2500	2500	2380	2380	271500	2584.4	2586.75	2294.467	2097.125	46.59
19-05-1998	2600	2840	2600	2780	82500	2588.8	2596.45	2301.4	2103.275	62.01
22-05-1998	2760	3060	2760	3060	536500	2596.1	2609.5	2310.467	2110.925	68.80
25-05-1998	3040	3040	2880	2910	451500	2600.2	2618.8	2318.067	2117.75	62.37
26-05-1998	2900	2940	2860	2920	73000	2603.6	2627.7	2325.5	2124.5	62.62
27-05-1998	2900	2920	2855	2880	601000	2602.6	2637	2332.067	2130.9	60.87
28-05-1998	2870	2900	2840	2900	507000	2602.5	2647	2339.3	2137.45	61.45
29-05-1998	3000	3030	2955	2990	784000	2604.2	2658.1	2347.233	2144.35	64.03
01-06-1998	3020	3070	3020	3070	303000	2609.6	2669.85	2355.733	2151.65	66.20
02-06-1998	3060	3070	3060	3070	213500	2613.4	2680.75	2364.3	2158.95	66.20
03-06-1998	3010	3070	3000	3070	432500	2617.2	2691.65	2372.933	2166.325	66.20
04-06-1998	3000	3020	2980	2980	413500	2618.4	2701.05	2380.733	2173.625	61.03
05-06-1998	3000	3040	3000	3015	190000	2619.9	2710.2	2388.867	2181.275	62.27
08-06-1998	3000	3020	3000	3020	128500	2621.5	2718.55	2397.1	2189.225	62.45
09-06-1998	3020	3020	3020	3020	111000	2625.7	2726.85	2405.333	2197.275	62.45
10-06-1998	3060	3180	3060	3180	163500	2634.7	2735.85	2414.633	2206.125	68.17
11-06-1998	3210	3340	3200	3340	192500	2647.5	2748.25	2425.3	2215.75	72.66
12-06-1998	3340	3340	3035	3035	1243500	2657.3	2762.35	2433.933	2223.85	56.35
15-06-1998	3040	3120	3040	3100	1462500	2670.5	2776.3	2443.3	2232.25	58.49
16-06-1998	3000	3000	2910	2980	527000	2679.1	2784.1	2452.633	2239.9	53.30
17-06-1998	3140	3230	3140	3205	1586000	2688.8	2794.1	2463.3	2248.65	60.40
18-06-1998	3400	3430	3320	3320	1022000	2699.6	2805.3	2474.567	2257.825	63.45
19-06-1998	3280	3280	3130	3150	779000	2710.4	2810.4	2484.733	2266.4	56.51
22-06-1998	3100	3100	3045	3100	113000	2722	2813.2	2494.6	2275.05	54.61
23-06-1998	3100	3140	3100	3140	39000	2731.2	2814.25	2504.733	2283.85	55.89
24-06-1998	3200	3200	3160	3175	603500	2741.7	2808.8	2514.967	2292.825	57.02
25-06-1998	3200	3240	3200	3240	19000	2752.5	2808.2	2525.633	2302.475	59.13
26-06-1998	3265	3265	3260	3260	67000	2766.4	2808.8	2536.567	2312.775	59.78
29-06-1998	3300	3320	3290	3290	128000	2782.9	2805.7	2547.467	2323.025	60.79
30-06-1998	3150	3440	3100	3440	700000	2802.3	2803.1	2559.567	2333.9	65.47
01-07-1998	3370	3560	3370	3500	599500	2822.3	2802.1	2571.967	2344.5	67.16
02-07-1998	3500	3500	3500	3500	23000	2842.3	2799.2	2584.433	2354.475	67.16
03-07-1998	3400	3600	3400	3560	78000	2864.3	2799.8	2597.1	2364.5	68.92
09-07-1998	3560	3560	3560	3560	27500	2886.1	2804.4	2609.5	2374.25	68.92
10-07-1998	3555	3560	3540	3560	99000	2909	2807.6	2621.633	2383.725	68.92
13-07-1998	3460	3460	3400	3400	17500	2927	2808	2632.867	2392.875	58.47
14-07-1998	3200	3200	3165	3170	32000	2939.2	2806.6	2642.9	2401.225	47.36
15-07-1998	3200	3200	3100	3100	114500	2950.9	2812.6	2652.667	2409.225	44.58
16-07-1998	3080	3100	2900	2900	471000	2959.3	2819.6	2660.633	2416.125	37.77
17-07-1998	3000	3240	3000	3240	385500	2976.3	2829.7	2671.367	2424.85	51.38
20-07-1998	3240	3480	3100	3480	305000	2999.1	2840.5	2683.9	2434.65	58.31
21-07-1998	3300	3400	3300	3370	131000	3022.5	2846.6	2695.333	2443.875	54.47
22-07-1998	3220	3220	3160	3180	64500	3042.4	2848.1	2705.767	2452.05	48.54
23-07-1998	3160	3160	3060	3095	296500	3060.7	2851.85	2715.4	2459.625	46.12
24-07-1998	3110	3140	3110	3120	71000	3078.5	2855.75	2725.233	2467.175	46.96
27-07-1998	3120	3140	3090	3100	330500	3088.7	2858.9	2734.567	2474.6	46.34
28-07-1998	3000	3040	2975	3000	434500	3100.7	2858.9	2743.133	2481.475	43.26
29-07-1998	2960	2960	2940	2945	75500	3112	2858.25	2750.433	2488.075	41.62
30-07-1998	2880	2880	2860	2865	38000	3121.7	2857.2	2757.3	2494.3	39.29
31-07-1998	2900	2920	2880	2915	378500	3131.6	2859.65	2764.533	2500.55	41.49
03-08-1998	2875	2900	2870	2870	115500	3141.4	2862.9	2771.633	2506.2	40.08
04-08-1998	2870	2870	2750	2765	221000	3141.1	2864.95	2778	2511.325	36.93
05-08-1998	2720	2720	2620	2620	150000	3132.3	2864.2	2783.767	2515.925	33.06
06-08-1998	2620	2620	2400	2400	328500	3122.1	2861.15	2786.567	2519.075	28.22
07-08-1998	2300	2300	2160	2220	702000	3108.1	2855.85	2787.833	2521.15	25.00
10-08-1998	2220	2220	2160	2175	341500	3094	2848.3	2789.333	2522.55	24.26
11-08-1998	2160	2170	1990	1995	645500	3075.9	2839.2	2789.967	2523.45	21.50
12-08-1998	1995	2120	1995	2035	1130500	3056.8	2830.5	2791	2524.625	23.58
13-08-1998	2060	2060	2010	2010	214000	3035.6	2822.6	2791.767	2525.7	23.16
14-08-1998	2000	2290	2000	2290	682000	3020	2816.7	2793.833	2528.225	36.58
18-08-1998	2280	2280	2130	2155	389000	3001.7	2809.45	2795	2530.125	33.54
19-08-1998	2165	2210	2120	2160	380000	2985.3	2801.85	2795.8	2531.875	33.76
20-08-1998	2120	2120	2000	2035	570000	2965.7	2792.8	2795.367	2533.075	31.00
21-08-1998	2005	2010	1975	1995	472500	2945.2	2783.35	2794.1	2534.125	30.15
24-08-1998	1995	1995	1880	1880	326500	2922.4	2774.05	2792.033	2534.6	27.79
25-08-1998	1880	1880	1785	1785	460500	2894.5	2764.6	2788.733	2534.6	25.99
26-08-1998	1800	1800	1715	1720	559000	2862.1	2754.8	2786.2	2534.5	24.80
27-08-1998	1710	1740	1580	1595	1149000	2833.3	2745.3	2786	2533.775	22.66
28-08-1998	1500	1575	1480	1480	482500	2800.9	2735.7	2784.5	2532.7	20.87
31-08-1998	1400	1530	1370	1500	284500	2771.3	2725.2	2779.833	2532.3	22.02
01-09-1998	1460	1475	1380	1420	518000	2735.6	2712.2	2774.6	2531.375	20.72
02-09-1998	1490	1500	1435	1455	596000	2698.3	2698.95	2769.633	2530.5	22.87
03-09-1998	1440	1500	1440	1450	571500	2664.3	2687.35	2761.7	2529.625	22.77
04-09-1998	1460	1460	1375	1395	874000	2630.2	2676.1	2752.2	2528.5	21.71
07-09-1998	1400	1525	1400	1515	1089500	2597.7	2664.45	2742.067	2527.975	29.46
08-09-1998	1520	1670	1520	1600	1697500	2566.2	2653.95	2727.933	2527.775	34.42
09-09-1998	1640	1665	1475	1530	685000	2532	2642.25	2716.133	2527.225	32.40
10-09-1998	1490	1500	1460	1475	207000	2496.3	2631.35	2704.633	2526.5	30.87
11-09-1998	1470	1475	1395	1410	933000	2458.7	2620.8	2690.033	2525.275	29.12
14-09-1998	1400	1455	1400	1425	403000	2418.4	2610.35	2674.867	2524.275	30.10
15-09-1998	1415	1415	1200	1200	902000	2372.4	2597.35	2658.867	2522.075	24.58
16-09-1998	1200	1290	1200	1225	722000	2326.9	2584.6	2641.767	2520.05	26.20
17-09-1998	1225	1260	1215	1220	281000	2280.1	2572.2	2626.567	2517.85	26.08
18-09-1998	1220	1230	1185	1205	211500	2233	2559.55	2613.933	2515.375	25.70
21-09-1998	1210	1210	1080	1110	271000	2184	2546.5	2599.733	2512.225	23.36
22-09-1998	1115	1150	1110	1110	119000	2138.2	2532.6	2584.733	2509.2	23.36
23-09-1998	1110	1160	1100	1150	563500	2097.8	2518.5	2570.333	2506.625	26.62
24-09-1998	1140	1300	1140	1275	496500	2061.3	2506.1	2562.167	2504.825	35.80
25-09-1998	1270	1275	1130	1160	676000	2026.5	2492.9	2555.233	2502.1	31.85
28-09-1998	1180	1200	1130	1135	262500	1984.4	2480.35	2547.933	2499.625	31.05
29-09-1998	1135	1135	1110	1120	710500	1937.2	2468.15	2539.4	2497.225	30.55
30-09-1998	1110	1160	1110	1155	1814000	1892.9	2457.7	2528.7	2494.725	33.24
01-10-1998	1150	1150	1130	1130	289000	1851.9	2447.15	2516.033	2492.3	32.28
02-10-1998	1115	1115	1065	1110	582500	1812.2	2436.45	2505.3	2489.6	31.50
05-10-1998	1100	1105	1020	1025	449000	1770.3	2424.4	2493.933	2486.5	28.35
06-10-1998	985	985	910	910	1865500	1726.5	2407.6	2481.433	2482.55	24.74
07-10-1998	920	960	875	940	1310500	1685.3	2393	2467.7	2478.675	27.34
08-10-1998	945	1125	930	1080	4931500	1648	2380	2454.833	2474.825	38.07
09-10-1998	1240	1480	1240	1440	4383500	1619.5	2370.6	2444.633	2472.85	56.06
12-10-1998	1445	1500	1430	1430	912500	1589.8	2360.7	2436.367	2470.85	55.57
13-10-1998	1450	1520	1430	1500	601500	1562.4	2351.9	2429.4	2469.325	58.28
14-10-1998	1505	1505	1360	1365	2118000	1534.4	2337.75	2421.433	2467.1	51.73
15-10-1998	1380	1400	1370	1390	664000	1509.8	2321.05	2412.733	2465.275	52.79
16-10-1998	1450	1680	1450	1665	3341500	1495.1	2308.6	2405.8	2463.7	62.52
19-10-1998	1700	1870	1700	1760	2294500	1485.9	2297	2399.2	2462.35	65.19
20-10-1998	1800	1800	1580	1640	2089000	1475.2	2284.6	2390.6	2460.8	59.43
21-10-1998	1620	1640	1555	1580	1268000	1466.9	2271.4	2381.767	2459.2	56.74
22-10-1998	1620	1620	1560	1590	998000	1458	2257.4	2373	2457.75	57.09
23-10-1998	1590	1600	1535	1540	282500	1448.6	2242.1	2364.6	2455.975	54.70
26-10-1998	1580	1630	1575	1590	1076000	1434.6	2227.3	2356	2454.025	56.65
27-10-1998	1610	1645	1610	1635	319500	1424.2	2212.95	2347.7	2452.3	58.39
28-10-1998	1680	1710	1640	1670	724500	1414.4	2199.85	2339.367	2450.45	59.73
29-10-1998	1670	1675	1630	1660	243500	1406.9	2186.3	2330.833	2448.25	59.14
30-10-1998	1660	1660	1620	1640	801000	1399.8	2172.5	2322.167	2445.525	57.91
02-11-1998	1640	1780	1640	1755	678500	1397.3	2159.85	2315.133	2443.35	62.72
03-11-1998	1880	1920	1860	1885	1271000	1399.3	2146.9	2309.5	2441.375	67.27
04-11-1998	1900	1980	1890	1935	769000	1403.6	2132.85	2304.4	2440.55	68.85
05-11-1998	1990	2380	1990	2200	1790000	1415.7	2124.5	2302.1	2443.425	75.56
06-11-1998	2240	2240	2060	2060	1212000	1427.3	2114.1	2299.567	2445.2	67.31
09-11-1998	2065	2245	2065	2200	1858500	1441.3	2106.3	2297.233	2445.2	70.75
10-11-1998	2200	2215	2160	2170	2026000	1456.3	2095.95	2293.567	2445.025	69.07
11-11-1998	2150	2155	2040	2040	678000	1468	2083.15	2288.633	2444.225	62.19
12-11-1998	2060	2140	2060	2110	990500	1481.2	2072.75	2285.3	2441.575	64.26
13-11-1998	2100	2110	2045	2045	828500	1494.2	2062.2	2282.133	2437.7	60.93
16-11-1998	2060	2060	1960	1980	300500	1503.5	2050.6	2277.467	2432.425	57.71
18-11-1998	1980	2030	1980	1995	1206500	1511.4	2038.8	2273.1	2423.8	58.26
19-11-1998	2030	2270	2030	2220	2253500	1525.2	2028.6	2269.9	2418.4	65.48
20-11-1998	2360	2500	2360	2465	1402000	1545	2020.65	2269.233	2414.725	71.31
23-11-1998	2505	2940	2505	2880	980000	1574.4	2016.55	2272	2411.125	78.06
24-11-1998	2790	2790	2320	2320	1284000	1592.3	2005.35	2271	2404.225	58.17
25-11-1998	2240	2245	2000	2040	778000	1609.1	1990.75	2267.933	2396.425	51.15
26-11-1998	2000	2260	2000	2230	309500	1629.2	1978.05	2266.133	2388.625	55.11
27-11-1998	2240	2260	2160	2180	439000	1648.4	1964.25	2264.267	2382.025	53.87
30-11-1998	2220	2260	2140	2140	395000	1667.1	1950.05	2262.067	2377.225	52.85
01-12-1998	2100	2160	2050	2150	1149500	1687.9	1935.95	2260.3	2371.775	53.09
02-12-1998	2190	2280	2190	2240	1026000	1710.5	1924.35	2258.567	2366.175	55.29
03-12-1998	2240	2240	2130	2160	635000	1730.7	1914.25	2255.9	2360.425	52.91
04-12-1998	2140	2140	2055	2090	283000	1747	1904.15	2253.067	2358.375	50.85
07-12-1998	2120	2140	2080	2100	504500	1765.8	1896.15	2250.533	2357.875	51.14
08-12-1998	2110	2130	2060	2060	543500	1784.3	1884.35	2248.333	2357.025	49.86
09-12-1998	2120	2160	2030	2080	367000	1803.5	1870.35	2246.6	2355.425	50.53
10-12-1998	2095	2100	2060	2075	256000	1821.9	1857.4	2245.767	2352	50.35
11-12-1998	2060	2080	2055	2060	97000	1840.5	1846.2	2244.933	2347.15	49.78
14-12-1998	2060	2110	2000	2020	318000	1858.7	1835.45	2243.867	2343.65	48.20
15-12-1998	2000	2030	1940	2030	635500	1878.8	1824.55	2242.533	2340.15	48.64
16-12-1998	2030	2190	2030	2120	739500	1903	1814.75	2239.4	2336.825	52.53
17-12-1998	2120	2120	2055	2065	646000	1925.5	1805.4	2237.167	2332.15	50.03
18-12-1998	2080	2115	2055	2110	604500	1946.1	1797.05	2235.367	2327.65	52.04
21-12-1998	2160	2160	2050	2100	470000	1959.3	1789.4	2233.5	2323.3	51.55
22-12-1998	2100	2120	2060	2065	555500	1972	1780.9	2231.133	2320.275	49.76
23-12-1998	2050	2065	2040	2065	334000	1983.3	1772.85	2229.033	2317.875	49.76
24-12-1998	2080	2080	2030	2035	283500	1996.7	1765.55	2224.067	2315.25	48.10
28-12-1998	2020	2090	2020	2090	78500	2010.7	1760.25	2217.6	2312.225	51.30
29-12-1998	2060	2110	2040	2110	346000	2019.6	1757.35	2212.267	2309.25	52.45
30-12-1998	2120	2120	2045	2085	255000	2026.1	1756	2206.7	2305.925	50.84
04-01-1999	2030	2040	2000	2030	170500	2033.9	1754.55	2201.033	2301.425	47.38
05-01-1999	2020	2150	2000	2090	834500	2044.1	1755.5	2195.633	2297.35	51.27
06-01-1999	2160	2230	2105	2160	1790500	2055.5	1756.75	2190.1	2293.625	55.41
07-01-1999	2340	2460	2300	2330	2402500	2071.3	1759.95	2185.167	2291.275	63.52
08-01-1999	2340	2340	2300	2320	2176000	2085.9	1760.25	2180.167	2288.475	62.80
11-01-1999	2320	2440	2300	2400	1483500	2101.2	1762.7	2175.7	2286.075	66.12
12-01-1999	2440	2540	2420	2460	910500	2117	1765.7	2172.233	2283.775	68.40
13-01-1999	2460	2500	2360	2390	2340000	2131.6	1769.25	2168.067	2281.025	63.07
14-01-1999	2390	2390	2140	2165	1558500	2142.1	1770.95	2162.367	2277.15	49.66
15-01-1999	2120	2170	2100	2120	654500	2149.4	1773.35	2156.367	2273.7	47.49
25-01-1999	2115	2115	1880	1920	1476500	2150.1	1774.7	2147.967	2269.65	39.26
26-01-1999	1960	2010	1950	1970	579000	2150.8	1777.2	2138.833	2266	41.97
27-01-1999	2000	2100	2000	2050	816500	2147.8	1781.75	2132.267	2263.525	46.11
28-01-1999	2060	2100	2050	2075	767500	2148.1	1787.7	2125.433	2261.7	47.37
29-01-1999	2100	2270	2100	2230	2871000	2148.7	1795	2120.433	2260.1	54.49
01-02-1999	2230	2330	2180	2200	1571000	2149.3	1802.8	2113.733	2257.5	53.00
02-02-1999	2230	2270	2180	2240	772500	2153.3	1810.65	2106.533	2254.8	54.78
03-02-1999	2240	2405	2240	2345	3585000	2158	1819.6	2101.167	2253.475	59.15
04-02-1999	2400	2450	2320	2320	2082500	2163.5	1828.85	2095.967	2252.475	57.72
05-02-1999	2320	2360	2305	2330	917000	2170.5	1837	2090.567	2250.725	58.16
08-02-1999	2370	2430	2355	2420	1361000	2179	1845.2	2085.533	2249.575	61.96
09-02-1999	2440	2520	2440	2500	2107000	2184.6	1854.9	2080.6	2248.575	65.01
10-02-1999	2500	2500	2400	2400	1199500	2183.3	1864.15	2074.867	2247.75	58.68
11-02-1999	2400	2455	2395	2395	1305000	2173.6	1874	2068.9	2247.4	58.38
12-02-1999	2400	2420	2340	2390	368500	2175	1883.65	2061.9	2247	58.05
15-02-1999	2320	2360	2315	2325	268500	2180.7	1894.9	2054.067	2246.125	53.84
16-02-1999	2320	2360	2300	2345	103000	2183	1906.1	2046.367	2245.35	54.93
17-02-1999	2350	2390	2350	2370	186000	2186.8	1917.6	2038.433	2244.9	56.31
18-02-1999	2390	2430	2390	2425	204500	2192.5	1929.8	2030.867	2244.675	59.26
19-02-1999	2450	2460	2430	2430	242000	2198.1	1943	2023.333	2244.75	59.53
22-02-1999	2420	2440	2390	2390	91000	2201.1	1955.8	2016.6	2244.2	56.34
23-02-1999	2390	2395	2380	2395	275000	2205.8	1968.25	2011.433	2243.375	56.65
24-02-1999	2390	2395	2380	2395	94500	2211.9	1979.45	2006.733	2242.775	56.65
25-02-1999	2405	2415	2380	2390	497500	2217.7	1991.75	2003.333	2242.325	56.18
26-02-1999	2350	2440	2350	2440	338000	2225.3	2004.8	1998	2242.575	59.75
01-03-1999	2400	2400	2350	2380	709000	2231.3	2017.4	1990.667	2242.775	54.06
02-03-1999	2360	2435	2360	2380	1552500	2237.4	2029.65	1984.067	2243.675	54.06
03-03-1999	2400	2430	2400	2420	1538000	2244.6	2042.55	1979	2244.85	57.21
04-03-1999	2420	2440	2390	2415	374500	2252.5	2055.6	1974.467	2246.025	56.69
05-03-1999	2420	2435	2410	2435	567000	2260.6	2069.7	1969.9	2247.05	58.33
08-03-1999	2450	2450	2385	2420	607000	2266.6	2084.8	1965.367	2246.2	56.60
09-03-1999	2440	2440	2405	2420	223500	2273.7	2099.6	1961.5	2246.3	56.60
10-03-1999	2410	2425	2390	2410	465500	2279.7	2112.9	1957.933	2246.45	55.33
11-03-1999	2420	2440	2415	2440	705500	2286.5	2122.9	1955.1	2246.75	58.35
12-03-1999	2450	2450	2395	2430	780500	2293.8	2132.9	1951.867	2246.8	56.97
15-03-1999	2400	2420	2375	2380	615000	2300.1	2141.7	1948.6	2246.8	50.51
16-03-1999	2410	2450	2355	2380	1085000	2307	2151.85	1946.033	2244.8	50.51
17-03-1999	2380	2415	2340	2415	1544500	2313.5	2162.1	1944.667	2241.575	54.68
19-03-1999	2440	2460	2380	2420	1761500	2319.7	2169.65	1944.8	2239.125	55.26
22-03-1999	2360	2400	2340	2360	1650000	2325.2	2175.65	1945.733	2236.325	47.42
23-03-1999	2340	2340	2270	2315	1036000	2330.9	2182.4	1946.667	2233.5	42.55
24-03-1999	2290	2315	2290	2315	350500	2335.4	2189.75	1948.8	2230.575	42.55
25-03-1999	2350	2355	2315	2345	433500	2339.1	2197.3	1950.867	2227.35	46.78
26-03-1999	2360	2360	2300	2305	407500	2338.6	2204.95	1952.833	2223.525	42.31
29-03-1999	2290	2310	2275	2310	464000	2338.4	2212.15	1952.967	2219.725	43.04
30-03-1999	2280	2310	2280	2305	557000	2336.5	2218.85	1953.967	2215.9	42.46
01-04-1999	2300	2320	2260	2315	354500	2333.6	2225.3	1955	2212.575	44.08
05-04-1999	2300	2340	2295	2325	902500	2332.3	2231.95	1956.933	2209.125	45.73
06-04-1999	2325	2345	2320	2325	648500	2335.5	2238.8	1959.133	2205.65	45.73
07-04-1999	2325	2325	2290	2295	115000	2339	2244.2	1961.9	2202.025	41.47
08-04-1999	2315	2385	2315	2380	1655500	2348.2	2249.15	1965.867	2198.025	54.43
09-04-1999	2380	2640	2380	2600	2377500	2360.8	2255.8	1971.733	2194.325	71.82
12-04-1999	2560	2635	2525	2525	478500	2370.3	2259.05	1977.933	2191.775	62.99
13-04-1999	2600	2700	2580	2660	630500	2382	2265.05	1985.8	2189.575	70.11
14-04-1999	2580	2620	2560	2620	229000	2389.8	2269.25	1993.267	2187.775	66.06
15-04-1999	2610	2750	2610	2710	1032000	2400	2274.65	2001.867	2185.3	70.23
16-04-1999	2720	2950	2720	2900	1260000	2413.2	2283.25	2011.5	2183.2	76.73
19-04-1999	3000	3430	3000	3280	2088000	2431.9	2294.95	2023.7	2183.85	84.18
20-04-1999	3080	3100	2940	2940	1030000	2444.3	2303.9	2034	2183.05	64.34
21-04-1999	2940	3020	2900	3000	661500	2457.7	2314.1	2043.9	2182.35	65.87
22-04-1999	3020	3120	3020	3120	925000	2471.7	2325.35	2054.033	2182.075	68.75
23-04-1999	3140	3240	3140	3150	1009500	2484.7	2334.65	2064.833	2181.625	69.45
26-04-1999	3100	3100	3100	3100	16000	2498.7	2341	2075.667	2180.825	66.78
27-04-1999	3100	3160	3100	3155	700500	2513.9	2343.75	2087.3	2180.15	68.23
28-04-1999	3200	3235	3200	3210	905500	2530.3	2352.65	2099.2	2179	69.65
29-04-1999	3220	3295	3200	3200	1145500	2547.8	2364.25	2112.533	2177.5	69.05
30-04-1999	3230	3240	3120	3120	104500	2563.3	2373.15	2125.167	2175.6	64.24
03-05-1999	3100	3240	3100	3220	572000	2580.3	2383.55	2138.5	2173.9	67.30
04-05-1999	3285	3460	3280	3430	638500	2600.4	2396.45	2153.333	2173.25	72.61
05-05-1999	3420	3700	3420	3600	279000	2623.8	2410.95	2169.933	2173.45	76.01
06-05-1999	3700	4140	3700	3820	834000	2652.4	2426.75	2188	2175.55	79.54
07-05-1999	3820	3980	3800	3880	956000	2682.1	2443.95	2206.2	2179.1	80.39
10-05-1999	3880	3950	3850	3940	442500	2713	2462.45	2223.967	2183.3	81.23
11-05-1999	3780	3780	3580	3610	757000	2737.4	2477.55	2240.3	2186.85	64.81
12-05-1999	3560	3620	3260	3520	843500	2759	2492.15	2256.2	2188.25	61.18
14-05-1999	3520	3520	3250	3290	616500	2777.2	2504.25	2270.667	2187.3	53.01
17-05-1999	3390	3400	3300	3320	43500	2796	2516.7	2285.1	2187.05	53.87
18-05-1999	3320	3320	3145	3200	1575000	2811.6	2528.1	2298.9	2187.15	49.91
19-05-1999	3200	3360	3200	3280	823000	2828.9	2540.7	2313.367	2188.075	52.42
20-05-1999	3400	3400	3250	3260	521000	2845.4	2553	2328.267	2188.775	51.73
21-05-1999	3235	3235	3140	3160	1001000	2860.2	2563.4	2343.267	2189.075	48.27
24-05-1999	3140	3200	3140	3200	1014500	2875.8	2574.75	2358.333	2190.075	49.71
25-05-1999	3200	3220	3200	3215	440500	2891.9	2585.8	2372.567	2191.425	50.28
26-05-1999	3215	3240	3215	3215	146000	2907.4	2596.95	2384.4	2193.175	50.28
27-05-1999	3260	3310	3260	3280	420500	2924.4	2609.1	2396.733	2195	52.92
28-05-1999	3280	3315	3280	3300	1019000	2942.8	2621.45	2408.733	2197.15	53.74
31-05-1999	3400	3400	3280	3310	362500	2961.4	2634.2	2421.7	2199.875	54.17
01-06-1999	3310	3400	3310	3320	726500	2979.5	2646.5	2434.567	2203.375	54.62
02-06-1999	3320	3320	3280	3280	453500	2996.7	2658.2	2445.333	2207.775	52.39
03-06-1999	3240	3320	3200	3320	346000	3015.9	2670.55	2455.733	2213.275	54.40
04-06-1999	3340	3400	3300	3365	624000	3036.9	2683.9	2467.233	2219.225	56.61
08-06-1999	3500	3760	3500	3740	1926500	3065.4	2700.4	2481.633	2227.95	69.76
09-06-1999	3700	3700	3420	3420	811500	3086.9	2713	2493.833	2234.875	54.56
10-06-1999	3360	3500	3340	3480	1301000	3110.4	2724.5	2506.767	2242.225	56.48
11-06-1999	3360	3440	3300	3360	1187500	3131.4	2734.9	2518.567	2247.575	51.78
14-06-1999	3360	3360	3260	3270	293500	3150.7	2743.6	2529.467	2253.15	48.52
15-06-1999	3270	3270	3160	3180	1086000	3168	2750.8	2539.533	2258.25	45.44
16-06-1999	3180	3180	3090	3090	267500	3183.3	2757.8	2549.067	2263.525	42.53
17-06-1999	3090	3220	3090	3160	652500	3200	2767.75	2559.2	2269.35	45.45
18-06-1999	3160	3235	3160	3200	1435500	3218.1	2778.55	2568.833	2275.95	47.11
21-06-1999	3240	3240	3040	3120	1130500	3232.9	2790.55	2577.067	2282.625	44.22
22-06-1999	3120	3130	3030	3045	626000	3241.8	2801.3	2584.467	2289.25	41.64
23-06-1999	3000	3000	2830	2830	602000	3247.9	2809.1	2588.667	2295.425	35.28
24-06-1999	2820	2900	2730	2900	741500	3252.7	2817.35	2594.267	2302.525	38.57
25-06-1999	2840	2920	2780	2920	577500	3258.7	2824.25	2599.067	2309.625	39.51
28-06-1999	2820	2820	2600	2655	1279500	3257.6	2828.8	2602.3	2315.8	32.40
29-06-1999	2700	2780	2680	2700	901500	3253.6	2833.4	2606.7	2322.025	34.55
30-06-1999	2700	2720	2620	2640	533500	3240.8	2836.35	2610.233	2327.975	33.04
01-07-1999	2800	2840	2700	2800	642500	3238	2841.15	2615.267	2335	40.52
02-07-1999	2800	2800	2700	2715	333500	3232.3	2845	2620.167	2341	38.09
05-07-1999	2720	2720	2645	2690	113500	3223.7	2847.7	2624.8	2346.45	37.37
06-07-1999	2700	2700	2580	2625	547500	3213.2	2848.95	2627.5	2351.925	35.52
07-07-1999	2630	2720	2620	2680	982000	3204.8	2851.75	2628.933	2357.95	38.31
08-07-1999	2680	2680	2620	2660	500500	3194.9	2854.4	2627.467	2364.2	37.67
09-07-1999	2670	2800	2670	2720	625000	3185.1	2857.7	2630.133	2370.675	40.86
12-07-1999	2660	2760	2660	2730	828000	3175.7	2861.75	2634.733	2378.325	41.40
13-07-1999	2670	2670	2590	2605	1305000	3165.4	2864.35	2637.233	2385.225	36.88
14-07-1999	2600	2670	2580	2640	1419000	3153.8	2867.05	2640.3	2392.325	38.89
15-07-1999	2640	2640	2600	2600	527000	3137.2	2868.8	2643.367	2399.3	37.42
16-07-1999	2600	2605	2585	2600	626500	3117.2	2870.5	2646.367	2406.75	37.42
19-07-1999	2600	2600	2485	2485	1038000	3090.5	2871.45	2648	2413.625	33.25
20-07-1999	2485	2570	2440	2510	878500	3063.1	2872.6	2650.333	2420.425	34.95
21-07-1999	2540	2550	2510	2540	342500	3035.1	2874.05	2653.333	2426.75	37.02
22-07-1999	2540	2620	2525	2575	929500	3014.4	2875.9	2656.5	2433.825	39.44
23-07-1999	2510	2610	2460	2530	1028000	2994.6	2876.8	2659.633	2440.8	37.45
26-07-1999	2460	2505	2390	2420	1540000	2977.2	2877.2	2661.9	2447.3	33.04
27-07-1999	2360	2400	2220	2235	2341000	2955.5	2875.75	2662.967	2452.7	27.24
28-07-1999	2300	2400	2300	2340	969000	2938.3	2874.95	2664.833	2458.75	34.29
29-07-1999	2340	2500	2340	2440	1831000	2921.5	2875.2	2667.633	2465.4	40.24
30-07-1999	2400	2400	2280	2280	1035500	2901.9	2873.65	2669.3	2471.675	34.81
02-08-1999	2280	2280	2190	2220	988000	2883.1	2871.65	2669.967	2478.225	33.01
03-08-1999	2220	2310	2220	2270	1184500	2864.5	2870.15	2671.333	2484.875	35.98
04-08-1999	2270	2390	2190	2300	3299000	2846.2	2869.05	2672.6	2490.975	37.76
05-08-1999	2310	2310	2260	2270	1164500	2827.3	2867.35	2673.733	2495.125	36.66
06-08-1999	2300	2360	2300	2320	1044000	2808.1	2866.25	2675.433	2499.575	39.81
09-08-1999	2340	2410	2330	2380	793000	2789.7	2866.25	2677.533	2503.975	43.43
10-08-1999	2380	2380	2280	2300	665000	2769.5	2865.45	2679.3	2508.65	39.97
11-08-1999	2300	2450	2300	2400	1240000	2751.1	2865.3	2681.367	2513.7	45.79
12-08-1999	2460	2520	2435	2450	581500	2734.5	2865.6	2683.633	2517.625	48.47
13-08-1999	2400	2400	2360	2365	51500	2715.4	2865.65	2685.5	2520.65	44.44
16-08-1999	2400	2450	2380	2400	1023000	2696.1	2866.5	2687.967	2524.45	46.42
18-08-1999	2370	2430	2360	2400	481000	2669.3	2867.35	2690.033	2528.55	46.42
19-08-1999	2380	2465	2380	2460	541500	2650.1	2868.5	2692.033	2532.9	49.96
20-08-1999	2460	2590	2450	2540	506500	2631.3	2870.85	2693.433	2537.9	54.29
23-08-1999	2580	2605	2560	2565	278500	2615.4	2873.4	2695.067	2542.775	55.58
24-08-1999	2600	2660	2590	2635	1000500	2602.7	2876.7	2696.633	2547.775	59.08
25-08-1999	2635	2635	2540	2550	283000	2590.1	2879.05	2697.233	2552.175	53.57
26-08-1999	2520	2525	2500	2515	39000	2578.6	2880.95	2698.067	2556.45	51.44
27-08-1999	2480	2480	2410	2420	138000	2563.8	2881.9	2699.767	2560.35	46.09
30-08-1999	2420	2435	2380	2400	360500	2547.8	2882.95	2701.633	2563.575	45.03
31-08-1999	2360	2390	2340	2385	553000	2533.1	2883	2704.733	2566.075	44.20
01-09-1999	2395	2395	2375	2380	61000	2519.8	2880.8	2707.467	2568.3	43.91
02-09-1999	2380	2380	2350	2360	39500	2510.4	2879.15	2709.533	2569.1	42.72
03-09-1999	2350	2400	2350	2400	86500	2500.4	2876.55	2711.7	2570.8	45.90
06-09-1999	2400	2440	2350	2360	391000	2489.2	2873.95	2712.567	2571.6	43.31
07-09-1999	2320	2400	2320	2395	138000	2484	2870.8	2713.867	2572.725	46.17
08-09-1999	2400	2420	2340	2420	968000	2478.4	2866	2715.067	2574.625	48.18
09-09-1999	2410	2485	2320	2470	1356500	2475	2857.9	2715.9	2576.425	52.05
10-09-1999	2500	2520	2420	2480	923000	2468.6	2853.3	2716.967	2578.6	52.80
13-09-1999	2490	2490	2320	2335	905500	2461	2846.65	2717	2580.375	42.35
14-09-1999	2370	2380	2290	2295	719500	2453.1	2838.4	2716.167	2581.875	40.00
15-09-1999	2280	2280	2190	2210	4166500	2444.8	2829	2714.233	2581.825	35.49
16-09-1999	2200	2230	2180	2220	1092500	2435.6	2820.2	2713.033	2580.6	36.40
17-09-1999	2220	2235	2205	2220	448500	2426.8	2810.85	2711.867	2577.3	36.40
20-09-1999	2200	2280	2165	2240	2853000	2417.2	2801.15	2710.867	2576.9	38.41
21-09-1999	2270	2355	2270	2355	1762500	2409.7	2792.7	2711.067	2578.475	48.50
22-09-1999	2300	2370	2300	2360	1349500	2404.8	2785.1	2711.167	2579.125	48.89
23-09-1999	2350	2350	2310	2335	674000	2398.7	2776.25	2710.933	2579.9	46.97
24-09-1999	2230	2300	2230	2240	547500	2391.5	2764.35	2709.7	2580.4	40.45
27-09-1999	2260	2260	2180	2180	710500	2383.1	2750.15	2708.033	2580.55	36.96
28-09-1999	2200	2210	2165	2180	713000	2377	2733.75	2706.633	2580.25	36.96
29-09-1999	2185	2200	2170	2180	496500	2370.4	2716.75	2705.2	2580.35	36.96
30-09-1999	2220	2270	2200	2240	2018000	2364.4	2699.75	2704.167	2581.1	43.09
01-10-1999	2260	2305	2255	2265	979000	2358.2	2686.3	2703.333	2581.925	45.47
04-10-1999	2300	2305	2200	2200	914000	2351.6	2673.1	2701.733	2582.625	40.71
05-10-1999	2200	2220	2195	2200	1010000	2347.2	2662.2	2700.533	2583.225	40.71
06-10-1999	2220	2320	2200	2260	2154000	2347.7	2651.6	2699.733	2584.15	46.69
07-10-1999	2295	2320	2245	2280	1093500	2346.5	2642.4	2698.8	2585.25	48.55
08-10-1999	2280	2335	2270	2300	1702000	2343.7	2632.6	2698.033	2586.65	50.42
11-10-1999	2320	2320	2290	2290	577500	2343.9	2622.9	2697.067	2587.95	49.45
12-10-1999	2290	2290	2250	2250	530500	2344.5	2613.8	2695.933	2588.6	45.68
13-10-1999	2220	2270	2180	2245	921000	2344	2604.25	2694.767	2589.5	45.22
14-10-1999	2220	2250	2210	2210	753000	2342.2	2594.2	2693.433	2590	42.00
15-10-1999	2210	2230	2185	2205	776500	2340.9	2584.1	2691.867	2590.525	41.55
18-10-1999	2200	2200	2100	2115	1432000	2336.8	2572.45	2689.767	2590.775	34.34
19-10-1999	2180	2220	2120	2145	3728500	2332.1	2560.9	2688.2	2591.175	38.19
20-10-1999	2240	2360	2120	2160	6237500	2329.3	2549.4	2686.733	2591.8	40.08
21-10-1999	2160	2270	2150	2180	3940000	2324.9	2538	2685.167	2592.25	42.60
22-10-1999	2300	2340	2175	2190	4029500	2319.7	2527.1	2683.633	2592.65	43.87
25-10-1999	2200	2200	2150	2155	3214000	2315.5	2515.45	2682.267	2593	40.49
26-10-1999	2150	2220	2135	2135	1467000	2310.2	2503.15	2681.067	2593.525	38.66
27-10-1999	2120	2180	2100	2160	3337000	2305.4	2487.35	2680.033	2593.875	42.18
28-10-1999	2150	2180	2135	2165	1063500	2299.5	2474.8	2678.833	2593.9	42.89
29-10-1999	2180	2240	2175	2220	718000	2293.1	2462.2	2678.267	2593.35	50.11
01-11-1999	2220	2220	2190	2200	152000	2285.8	2450.6	2677.533	2592.75	47.75
02-11-1999	2210	2215	2190	2190	326500	2276.9	2439.8	2676.767	2591.7	46.56
03-11-1999	2215	2265	2190	2215	2518000	2270.2	2430.15	2676.1	2590.475	49.91
04-11-1999	2215	2295	2210	2255	4688500	2265	2421.8	2675.633	2589.8	54.78
05-11-1999	2270	2300	2235	2240	2508000	2261.4	2412.6	2675.067	2590.175	52.71
08-11-1999	2280	2280	2215	2220	1353500	2257.8	2402.8	2674.567	2590.675	50.00
09-11-1999	2240	2260	2225	2245	1516000	2255	2394.05	2673.667	2592.3	53.24
10-11-1999	2240	2250	2220	2230	832500	2252	2385.9	2671.2	2593.6	51.10
11-11-1999	2240	2270	2220	2230	1214000	2249.4	2379.9	2669.233	2594.5	51.10
12-11-1999	2225	2230	2220	2230	1085000	2246	2373.2	2666.367	2595.275	51.10
15-11-1999	2250	2250	2220	2230	596000	2243.4	2366.3	2663.767	2595.275	51.10
16-11-1999	2235	2235	2230	2230	1378500	2240.1	2362.05	2660.567	2595.425	51.10
17-11-1999	2235	2260	2230	2230	989500	2236.3	2357.35	2656.1	2595.375	51.10
18-11-1999	2220	2220	2215	2215	970000	2231.2	2353.1	2649	2594.725	48.08
19-11-1999	2220	2220	2190	2190	669000	2225.4	2347	2644	2594.075	43.48
22-11-1999	2180	2230	2180	2195	900500	2222.6	2341.8	2638.633	2593.4	44.62
23-11-1999	2195	2195	2160	2160	320500	2219.9	2336.5	2632.233	2592.1	38.72
24-11-1999	2150	2150	2080	2080	804500	2217.3	2331.05	2625.1	2590	29.21
25-11-1999	2080	2080	1980	2015	940500	2213.2	2324.4	2617.867	2588.075	24.05
26-11-1999	2010	2075	2010	2010	598500	2209	2317.9	2610.233	2586.15	23.70
29-11-1999	2010	2050	2000	2020	635500	2204.6	2310.9	2602.3	2584.3	26.00
30-11-1999	2010	2045	2005	2045	296000	2198.4	2304.05	2594.6	2582.9	31.56
01-12-1999	2060	2095	2020	2090	411000	2193	2298.9	2587.733	2581.625	40.26
02-12-1999	2100	2120	2055	2115	751500	2188.6	2293.65	2580.367	2580.35	44.48
03-12-1999	2100	2120	2070	2080	1151000	2185.4	2288.45	2571.367	2578.625	40.20
06-12-1999	2110	2160	2090	2150	3710000	2184.8	2283.95	2561.7	2577.225	50.47
07-12-1999	2150	2280	2150	2255	3272500	2186.3	2281.65	2551.267	2576.55	61.23
08-12-1999	2255	2260	2230	2235	1065500	2187.4	2278.9	2540.3	2575.75	58.61
09-12-1999	2235	2565	2235	2565	8363500	2193.9	2279.15	2531.133	2576.6	76.46
10-12-1999	2620	2890	2600	2835	5449500	2205.3	2281.75	2525.967	2578.825	82.94
13-12-1999	2860	2970	2860	2870	3494500	2218.7	2285.15	2521.633	2580.975	83.57
14-12-1999	2880	3120	2880	3000	3347500	2234.7	2290.95	2519.7	2584.075	85.69
15-12-1999	3040	3145	3020	3035	2405000	2250.2	2298.95	2517.8	2587.35	86.20
16-12-1999	3045	3050	2960	3000	1041500	2264.6	2305.55	2516.467	2590.25	82.98
17-12-1999	3000	3000	2765	2820	1942500	2275	2309.35	2513.4	2592.275	68.76
20-12-1999	2760	2840	2760	2825	2062500	2285.7	2314.8	2510.5	2594.225	68.92
21-12-1999	2840	3000	2825	2930	1413000	2299.3	2321.9	2508.967	2596.775	72.13
22-12-1999	3000	3135	3000	3120	907500	2316.8	2330.4	2508.433	2600.275	76.81
23-12-1999	3150	3200	3120	3160	771500	2335.8	2339	2508.067	2604.025	77.66
27-12-1999	3200	3330	3170	3240	337500	2356.5	2348.7	2508.233	2608.025	79.29
28-12-1999	3240	3240	3180	3190	222500	2378	2357.4	2507.633	2611.825	75.57
29-12-1999	3200	3200	3080	3100	409500	2397.1	2364.6	2506.3	2615.425	69.27
30-12-1999	3120	3140	3110	3120	141500	2416.3	2372.8	2505.033	2619.125	69.87
04-01-2000	3140	3300	3140	3280	1302000	2438.3	2381.6	2504.767	2623.45	74.22
05-01-2000	3160	3220	3000	3000	2643500	2454.5	2387.1	2502.9	2626.35	58.35
06-01-2000	3000	3130	3000	3070	627500	2472.8	2394.15	2501.233	2629.9	60.62
11-01-2000	3200	3350	3200	3250	2525500	2495.1	2402.65	2500.467	2634.575	65.78
12-01-2000	3250	3360	3250	3315	1107500	2518.2	2411.8	2497.633	2639.575	67.44
13-01-2000	3320	3340	3315	3325	772500	2541.4	2420.45	2497	2644.475	67.69
14-01-2000	3330	3600	3325	3485	1358500	2566.7	2429.9	2497.033	2650.375	71.59
17-01-2000	3540	3820	3540	3750	2102500	2597.7	2441.75	2499.633	2657.575	76.62
18-01-2000	3750	3750	3500	3500	830000	2623.9	2450.4	2501.167	2663.55	64.94
19-01-2000	3500	3500	3350	3430	2208000	2648.2	2459.2	2502.833	2669.125	62.08
20-01-2000	3430	3575	3430	3450	640500	2672.1	2468.55	2505.233	2674.75	62.59
21-01-2000	3350	3360	3125	3220	2162500	2691.7	2476.55	2505.633	2679.225	53.71
24-01-2000	3210	3210	2920	3020	2273500	2707.7	2482.75	2504.433	2682.85	47.41
25-01-2000	2960	3010	2910	2950	1181000	2721.8	2488.4	2503.3	2685.7	45.41
26-01-2000	3000	3020	2820	2850	1254000	2734.2	2493.1	2502	2686.95	42.63
27-01-2000	2820	2920	2740	2845	2162500	2746.5	2497.95	2502.1	2688.55	42.49
28-01-2000	2850	2850	2770	2800	608500	2757.9	2501.95	2501.433	2689.25	41.18
31-01-2000	2750	2780	2640	2740	810500	2768.1	2505.75	2500.233	2689.85	39.44
01-02-2000	2760	2790	2590	2600	1424000	2775.5	2507.8	2499.867	2689.3	35.64
02-02-2000	2650	2700	2580	2645	2079000	2783.8	2510.05	2499.5	2688.025	37.72
03-02-2000	2620	2840	2620	2840	2225500	2796.3	2513.75	2500.833	2685.825	45.86
04-02-2000	2850	2960	2840	2940	1119000	2811.3	2518.35	2501.767	2685.825	49.51
07-02-2000	3000	3020	2895	2940	602000	2826.2	2524.4	2503.267	2685.525	49.51
08-02-2000	2920	2960	2855	2860	595000	2840.2	2530.05	2504.4	2684.225	46.60
09-02-2000	2860	2880	2810	2810	1383000	2854.8	2536.05	2505.633	2682.525	44.82
10-02-2000	2810	2900	2800	2810	1119500	2870.7	2541.95	2506.5	2681.075	44.82
11-02-2000	2850	2925	2850	2900	1771000	2888.5	2548.75	2508.1	2679.8	48.89
14-02-2000	2940	2940	2840	2880	910000	2905.7	2555.15	2509.167	2678.15	48.04
15-02-2000	2880	2930	2880	2920	466000	2923.2	2560.8	2510.433	2676.75	49.91
16-02-2000	2920	2920	2750	2760	1240500	2936.6	2564.8	2511.467	2674.95	43.21
17-02-2000	2760	2760	2620	2690	1299500	2948.1	2568.35	2511.8	2672.3	40.64
18-02-2000	2690	2750	2560	2720	1064000	2960.9	2573.15	2512.6	2668.75	42.23
21-02-2000	2705	2755	2660	2700	442000	2971.9	2578.35	2513.267	2664.25	41.43
22-02-2000	2740	2745	2560	2590	1364000	2978.6	2582.45	2513.967	2658.1	37.28
23-02-2000	2630	2700	2620	2660	881000	2987.1	2587.25	2514.967	2652	41.31
24-02-2000	2660	2695	2605	2635	921000	2988.5	2591.2	2515.6	2645.475	40.32
25-02-2000	2640	2740	2640	2700	4321000	2985.8	2595.55	2516.433	2640.925	44.09
28-02-2000	2700	2720	2680	2680	524000	2982	2600.35	2517.433	2636.725	43.19
01-03-2000	2700	2700	2620	2660	483500	2975.2	2604.95	2519.033	2633.575	42.25
02-03-2000	2660	2660	2560	2565	1111000	2965.8	2608	2521.233	2629.8	38.04
03-03-2000	2570	2570	2400	2480	2234500	2955.4	2610	2522.167	2626.2	34.71
06-03-2000	2480	2535	2460	2505	2234000	2949.1	2612.05	2522.6	2622.325	36.47
07-03-2000	2500	2500	2465	2465	925500	2941.9	2613.8	2523.833	2618.35	34.85
08-03-2000	2440	2480	2400	2480	948000	2932.9	2616.1	2525.567	2614.95	36.00
09-03-2000	2500	2540	2460	2475	1859500	2920	2618.4	2526.933	2611.325	35.77
10-03-2000	2520	2535	2475	2510	4246500	2907	2621.4	2528.333	2607.8	38.68
13-03-2000	2530	2640	2515	2540	2343500	2893	2624.75	2530.133	2604.425	41.14
14-03-2000	2540	2570	2520	2560	681000	2880.4	2629.2	2531.733	2600.825	42.79
15-03-2000	2540	2580	2520	2525	566500	2868.9	2633	2532.7	2596.95	40.65
17-03-2000	2560	2580	2525	2550	835500	2857.5	2636.9	2534.367	2593.15	42.85
20-03-2000	2540	2550	2490	2495	1388000	2841.8	2640.05	2535	2589.025	39.38
21-03-2000	2495	2495	2475	2485	752000	2831.5	2643	2535.233	2585.05	38.77
22-03-2000	2490	2545	2490	2505	1250000	2820.2	2646.5	2536.167	2580.975	40.76
23-03-2000	2520	2555	2510	2520	1574000	2805.6	2650.35	2536.967	2576.75	42.27
24-03-2000	2535	2535	2505	2515	768500	2789.6	2653.9	2537.733	2570.625	41.89
27-03-2000	2520	2525	2500	2515	344000	2773.4	2657.4	2538.1	2566.1	41.89
28-03-2000	2520	2565	2520	2565	1117500	2755	2660.85	2538.267	2561.525	47.43
29-03-2000	2565	2615	2565	2585	1926500	2731.7	2664.7	2538.4	2557.65	49.51
30-03-2000	2580	2625	2570	2580	1347000	2713.3	2668.6	2538.033	2554.2	48.99
03-04-2000	2590	2600	2550	2590	837500	2696.5	2672.35	2538.3	2551.25	50.12
05-04-2000	2545	2570	2520	2550	1269500	2678.5	2675.3	2538.533	2548.55	45.75
07-04-2000	2550	2570	2520	2540	994000	2664.9	2678.3	2539.333	2545.45	44.70
10-04-2000	2550	2550	2495	2505	988500	2654.6	2681.15	2540.033	2541.975	41.15
11-04-2000	2500	2505	2490	2505	567000	2645.7	2683.75	2540.833	2538.9	41.15
12-04-2000	2500	2530	2490	2500	578000	2638.7	2686.45	2541.633	2536.175	40.62
13-04-2000	2480	2480	2445	2450	640000	2630.8	2688.65	2542.233	2534.275	35.63
14-04-2000	2445	2450	2340	2340	949000	2621.6	2689.75	2541.833	2531.475	27.60
17-04-2000	2280	2280	2080	2080	1978500	2608.4	2688.25	2539.967	2527.275	17.54
18-04-2000	2140	2200	2020	2030	2792500	2597	2686.25	2537.533	2524.15	16.31
19-04-2000	2080	2110	2045	2060	1466500	2585.3	2684.55	2535.133	2520.95	19.94
20-04-2000	2060	2075	2050	2065	708000	2569.8	2683.05	2532.433	2518.075	20.56
24-04-2000	2095	2115	2080	2105	1135500	2553.1	2682.2	2529.933	2514.6	25.52
25-04-2000	2120	2120	2090	2095	492500	2536.2	2681.2	2528.333	2511.5	25.09
26-04-2000	2080	2240	2075	2200	2084500	2523	2681.6	2527.7	2509.05	36.89
27-04-2000	2160	2200	2125	2135	891500	2509.5	2682.15	2527.2	2506.6	33.39
28-04-2000	2135	2135	2085	2095	1590000	2495.2	2682.95	2526.367	2503.675	31.41
01-05-2000	2095	2115	2095	2105	213500	2479.3	2683.9	2525.6	2500.9	32.48
02-05-2000	2120	2150	2120	2130	1200000	2464.3	2685	2524.867	2497.95	35.22
03-05-2000	2120	2180	2100	2150	1725000	2448.9	2686.05	2523.5	2495.05	37.41
04-05-2000	2130	2165	2110	2145	1480000	2436.6	2686.6	2522.067	2492.75	37.07
05-05-2000	2145	2150	2115	2135	1586500	2425.5	2686.8	2520.733	2490.225	36.37
08-05-2000	2170	2180	2135	2160	2031000	2414.3	2687.6	2520.2	2488.025	39.47
09-05-2000	2160	2165	2110	2160	3410500	2403.5	2687.7	2520.067	2485.825	39.47
10-05-2000	2160	2210	2160	2190	2505000	2395.5	2687.05	2520.133	2484.35	43.31
11-05-2000	2180	2180	2110	2120	1715500	2384.7	2685.9	2519.733	2482.4	37.35
12-05-2000	2120	2130	2070	2100	1340500	2374	2681.25	2518.8	2480.2	35.83
15-05-2000	2100	2100	2055	2085	969500	2361.7	2673.75	2517.6	2477.75	34.69
16-05-2000	2070	2070	1970	1980	2608500	2347.7	2664.85	2516.133	2475	27.99
17-05-2000	2000	2070	2000	2055	1606500	2335.6	2655.4	2515.167	2473.175	37.31
19-05-2000	2055	2055	1995	1995	975500	2324.2	2645	2513.4	2471.975	33.57
22-05-2000	2000	2030	1960	2020	879000	2315	2635.2	2511.667	2470.375	36.43
23-05-2000	2020	2025	1980	1980	776000	2304.5	2626.8	2509.533	2468.075	33.91
24-05-2000	1980	1980	1960	1970	302500	2294.6	2618.25	2507.4	2466.525	33.29
25-05-2000	1970	1995	1970	1970	330500	2284.4	2608.65	2505.533	2465.275	33.29
26-05-2000	1965	1965	1925	1935	522000	2273.6	2596.8	2503.467	2463.6	31.00
29-05-2000	1925	1925	1865	1870	709000	2260.8	2583.9	2501.2	2461.45	27.24
30-05-2000	1860	1900	1770	1900	785000	2248	2570.5	2499.167	2459.6	31.37
31-05-2000	1900	1940	1860	1870	831500	2234.2	2557.3	2497.533	2457.35	29.56
02-06-2000	1860	1875	1760	1770	1696500	2219.1	2544	2495.033	2454.3	24.49
05-06-2000	1850	1870	1800	1815	552500	2204.4	2530.95	2492.733	2451.875	30.29
06-06-2000	1810	1840	1790	1840	568000	2191.3	2516.55	2490.467	2449.075	33.35
07-06-2000	1820	1850	1800	1830	235500	2178.2	2504.85	2488.067	2445.975	32.73
08-06-2000	1840	1930	1840	1930	903500	2166.7	2493.45	2486.567	2443.8	43.94
09-06-2000	1930	2050	1920	2010	2000000	2156.5	2481.05	2485.733	2441.85	50.97
12-06-2000	2060	2120	2060	2110	3050500	2148.4	2469	2485.4	2440.4	58.06
13-06-2000	2075	2075	2005	2010	2818500	2138.3	2455.85	2484.367	2438.15	50.24
14-06-2000	1990	2010	1930	1940	4366000	2125.8	2440.4	2482.5	2435.15	45.61
16-06-2000	1945	2020	1940	2000	4202000	2114.1	2422.9	2481.167	2432.325	49.87
19-06-2000	2000	2020	2000	2015	1031500	2102.8	2408.05	2480	2429.225	50.91
20-06-2000	2020	2090	2010	2060	1797000	2092.2	2394.35	2478.967	2426.775	53.98
21-06-2000	2040	2040	1990	2010	1785500	2081.4	2379.95	2477.333	2424.25	50.22
22-06-2000	2035	2050	2015	2020	747000	2071	2367.95	2475.867	2422.25	50.96
23-06-2000	2010	2010	1980	1990	1707000	2060.7	2357.65	2474.333	2420.2	48.63
26-06-2000	2010	2035	2000	2020	677500	2051	2348.35	2472.833	2418.375	51.04
27-06-2000	2035	2045	1990	1990	827500	2040.8	2339.75	2471.233	2416.425	48.59
28-06-2000	2010	2010	2000	2005	200500	2031.9	2331.35	2469.733	2414.65	49.88
29-06-2000	2010	2065	2010	2060	3544500	2026.3	2323.95	2468.6	2412.95	54.42
30-06-2000	2020	2065	2020	2060	1775500	2025.9	2317.15	2467.467	2411.45	54.42
03-07-2000	2055	2055	2010	2040	1161000	2026.1	2311.55	2466.2	2409.675	52.42
04-07-2000	2020	2055	1990	2045	579000	2025.8	2305.55	2464.967	2407.8	52.89
05-07-2000	2020	2065	2020	2055	553500	2025.6	2297.7	2463.9	2405.725	53.86
06-07-2000	2060	2080	2055	2060	429000	2024.7	2288.9	2463.033	2403.625	54.37
07-07-2000	2060	2060	2010	2015	259000	2023.1	2279.65	2461.833	2402.025	49.13
10-07-2000	2020	2020	1992	2000	1350500	2019.1	2271.05	2460.767	2400.55	47.48
11-07-2000	2000	2020	2000	2012	354500	2016.64	2263.07	2460.313	2399.56	48.95
12-07-2000	2012	2012	2000	2000	169000	2014.74	2254.97	2460.213	2398.46	47.52
13-07-2000	2000	2005	1995	2005	567500	2012.74	2246.02	2460.18	2397.385	48.20
14-07-2000	2005	2005	1975	1980	564500	2009.74	2237.02	2459.913	2396.085	45.05
17-07-2000	1985	2000	1965	1965	405500	2006.04	2227.47	2459.38	2394.135	43.23
18-07-2000	1960	1980	1950	1960	525500	2002.34	2219.47	2458.513	2392.135	42.61
19-07-2000	1980	2001	1963	1967	1037500	1998.98	2212.24	2457.527	2390.295	43.83
20-07-2000	1970	1992	1956	1957	926000	1994.92	2204.61	2456.707	2388.88	42.45
21-07-2000	1960	1960	1908	1908	2114000	1989.88	2196.69	2455.093	2387.52	36.40
24-07-2000	1910	1960	1910	1920	239000	1984.48	2189.99	2452.86	2386.22	38.70
25-07-2000	1920	1920	1886	1891	823500	1979.9	2182.3	2450.567	2384.775	35.37
26-07-2000	1890	1900	1840	1855	839000	1975	2174.5	2445.833	2382.85	31.72
27-07-2000	1850	1890	1842	1875	300000	1970.8	2166.25	2439.433	2380.9	35.69
28-07-2000	1860	1860	1840	1841	600000	1968.02	2157.86	2432.573	2379.105	32.25
31-07-2000	1840	1840	1800	1812	938000	1963.16	2149.38	2424.653	2377.165	29.63
01-08-2000	1820	1830	1790	1791	1385000	1959.08	2141.64	2416.36	2374.82	27.87
02-08-2000	1791	1798	1778	1792	728000	1954.52	2134.76	2408.307	2372.38	28.09
03-08-2000	1794	1805	1775	1785	1135500	1950.62	2127.56	2401.407	2369.805	27.46
04-08-2000	1785	1785	1712	1736	2141000	1945.94	2120.27	2394.147	2367.035	23.48
07-08-2000	1700	1736	1685	1704	1515000	1940.62	2112.51	2385.973	2364.305	21.31
08-08-2000	1720	1736	1696	1713	1121500	1936.18	2104.89	2376.593	2361.645	23.45
09-08-2000	1700	1711	1700	1711	291000	1933	2096.9	2366.933	2359.15	23.30
10-08-2000	1711	1735	1710	1727	1355000	1929.54	2088.77	2356.847	2356.76	27.35
11-08-2000	1740	1860	1733	1859	2680500	1929.32	2081.76	2347.973	2355.48	50.56
14-08-2000	1900	1900	1811	1820	1129500	1930.32	2074.71	2339.44	2353.855	45.89
15-08-2000	1800	1815	1750	1760	1577500	1929.22	2066.81	2330.373	2351.855	39.81
16-08-2000	1760	1770	1750	1760	1070500	1927.62	2059.46	2320.24	2349.755	39.81
18-08-2000	1760	1770	1751	1759	527500	1926.2	2052.2	2311.967	2347.6	39.71
21-08-2000	1760	1760	1730	1732	718000	1922.24	2044.47	2303.047	2345.485	36.96
22-08-2000	1732	1759	1732	1740	1147500	1916.84	2036.67	2292.98	2343.51	38.32
23-08-2000	1755	1755	1708	1734	1001000	1909.32	2028.86	2282.44	2341.38	37.66
24-08-2000	1700	1700	1620	1646	1943000	1902.04	2020.17	2271.247	2338.785	29.64
25-08-2000	1650	1687	1650	1681	722500	1896.86	2011.33	2259.22	2336.09	35.52
28-08-2000	1685	1686	1600	1620	1039500	1889.26	2001.68	2245.02	2333.19	30.70
29-08-2000	1600	1603	1554	1564	1272000	1880.24	1991.52	2232.113	2330.06	27.07
30-08-2000	1564	1564	1486	1520	1659500	1869.44	1980.82	2219.38	2326.585	24.61
31-08-2000	1521	1521	1477	1490	1897000	1859.04	1970.22	2206.313	2322.76	23.07
01-09-2000	1490	1530	1485	1492	1345500	1848.48	1959.74	2194.793	2319.02	23.41
04-09-2000	1505	1534	1505	1534	374500	1839.36	1950.03	2184.887	2315.59	30.45
05-09-2000	1560	1615	1545	1590	1357500	1830.76	1940.88	2175.82	2312.315	38.56
06-09-2000	1590	1590	1555	1555	1025000	1822.06	1931.43	2167.187	2308.94	35.75
07-09-2000	1550	1550	1515	1522	595500	1812.4	1922.15	2158.367	2305.4	33.29
08-09-2000	1520	1545	1520	1529	423000	1801.78	1914.04	2149.893	2301.895	34.33
11-09-2000	1524	1524	1460	1480	2153000	1790.18	1908.04	2141.493	2298.145	30.74
12-09-2000	1470	1470	1400	1425	1531000	1777.88	1901.99	2133.66	2294.12	27.29
13-09-2000	1425	1480	1400	1460	800000	1766.18	1895.99	2125.76	2290.27	32.48
18-09-2000	1400	1400	1280	1300	2345500	1751.08	1888.34	2115.493	2285.695	24.04
19-09-2000	1285	1350	1285	1340	1164000	1736.68	1880.69	2104.827	2281.445	29.01
20-09-2000	1340	1440	1340	1380	2419000	1723.98	1873.54	2094.427	2277.37	33.68
21-09-2000	1378	1380	1341	1359	879000	1711.16	1865.13	2084.42	2273.365	32.47
22-09-2000	1360	1360	1320	1327	738500	1697.46	1857.05	2074.533	2269.6	30.67
25-09-2000	1370	1370	1350	1355	463000	1684.56	1849.65	2064.833	2266.3	34.12
26-09-2000	1350	1400	1341	1380	599000	1672.06	1842.4	2054.7	2263.15	37.13
27-09-2000	1375	1380	1360	1378	425500	1660.02	1834.88	2044.687	2259.94	36.98
28-09-2000	1380	1429	1380	1420	1072000	1649.12	1827.58	2034.687	2256.815	42.11
29-09-2000	1420	1445	1420	1425	1138500	1638.42	1820.38	2025.787	2253.49	42.71
02-10-2000	1434	1480	1434	1470	754500	1628.48	1813.73	2017.653	2250.265	47.93
03-10-2000	1480	1490	1470	1490	724000	1619.14	1807.03	2009.453	2247.315	50.10
04-10-2000	1442	1470	1440	1450	193500	1609.98	1799.93	2001.12	2243.815	45.97
05-10-2000	1460	1470	1460	1467	218000	1600.92	1792.7	1993.633	2239.875	47.93
06-10-2000	1480	1490	1476	1480	176000	1592.7	1786.3	1985.767	2236.1	49.45
09-10-2000	1479	1480	1408	1409	596000	1583.78	1779.39	1977.593	2230.32	42.22
10-10-2000	1400	1400	1360	1378	1180000	1573.84	1772.32	1968.78	2223.035	39.51
11-10-2000	1360	1373	1335	1360	1699500	1564.22	1766.12	1959.98	2215.485	37.98
12-10-2000	1340	1340	1300	1302	1985500	1554.02	1758.59	1950.927	2206.995	33.49
13-10-2000	1270	1338	1250	1320	836500	1544.6	1751.84	1942.627	2198.42	36.02
16-10-2000	1335	1356	1332	1340	2077500	1535.56	1745.04	1935.027	2190.12	38.80
17-10-2000	1350	1355	1336	1341	751000	1526.68	1738.65	1927.267	2182.725	38.95
18-10-2000	1341	1355	1337	1340	912000	1518.76	1732.35	1919.767	2175.3	38.85
19-10-2000	1340	1340	1306	1340	1523500	1511.48	1726.05	1912.167	2167.35	38.85
20-10-2000	1350	1380	1290	1300	3277500	1503.22	1719.7	1904.333	2158.25	34.79
23-10-2000	1340	1390	1330	1350	7694500	1496	1714.5	1896.6	2149.2	42.83
24-10-2000	1350	1380	1350	1370	1743000	1488.86	1709.2	1888.8	2139.85	45.71
26-10-2000	1350	1360	1340	1350	1118000	1478.68	1704	1880.733	2130.65	43.35
27-10-2000	1340	1370	1330	1340	1992000	1469.08	1699.7	1872.833	2121.85	42.18
30-10-2000	1350	1360	1330	1350	792500	1460.88	1695.05	1864.833	2113	43.82
31-10-2000	1340	1340	1320	1340	1798500	1452.48	1690.05	1857.133	2103.3	42.52
01-11-2000	1350	1360	1330	1330	886000	1443.9	1685.05	1849.433	2094.95	41.21
02-11-2000	1330	1350	1330	1340	545500	1436.06	1679.15	1841.667	2086.3	43.10
03-11-2000	1340	1400	1340	1390	3671500	1429.06	1672.95	1834.133	2077	51.48
06-11-2000	1390	1440	1390	1420	4457000	1422.78	1666.05	1826.833	2067.525	55.70
07-11-2000	1440	1500	1440	1470	5817000	1419.26	1660.65	1819.867	2058.25	61.68
08-11-2000	1470	1570	1420	1520	8345000	1416.04	1656.45	1812.9	2048.425	66.54
09-11-2000	1520	1550	1460	1470	5815500	1413.04	1651.15	1805.467	2037.025	58.54
10-11-2000	1470	1570	1470	1570	6474500	1413.16	1646.7	1798.733	2027.375	67.07
13-11-2000	1560	1690	1520	1680	11167000	1416.36	1642.9	1792.667	2018.625	73.52
14-11-2000	1680	1720	1650	1710	10176500	1420.76	1639.9	1787.067	2009.925	74.96
15-11-2000	1720	1810	1720	1750	13200000	1425.92	1637.2	1781.8	2002.575	76.78
16-11-2000	1750	1790	1740	1770	4068500	1430.64	1635	1776.9	1996.325	77.65
17-11-2000	1750	1870	1750	1850	11522000	1435.84	1633.3	1772.533	1990.825	80.76
20-11-2000	1850	1880	1800	1800	5818000	1440.74	1631.4	1767.867	1985.575	73.84
21-11-2000	1780	1840	1770	1820	3718500	1446.7	1629.55	1763.667	1980.45	74.77
22-11-2000	1830	1860	1800	1810	2255000	1452.32	1627.05	1760.133	1975.5	73.37
23-11-2000	1810	1810	1750	1760	3176500	1457.92	1624.05	1758	1970.6	66.62
24-11-2000	1760	1810	1760	1760	1381000	1464.62	1621.25	1756.2	1966.4	66.62
27-11-2000	1800	1820	1770	1810	1984000	1471.62	1618.9	1754.533	1962.225	69.84
28-11-2000	1790	1810	1780	1790	2228000	1481.42	1616.25	1752.7	1956.975	67.05
29-11-2000	1790	1800	1780	1790	917000	1490.42	1613.55	1750.6	1951.225	67.05
30-11-2000	1790	1810	1780	1800	1065000	1498.82	1611.4	1748.633	1945.525	67.80
01-12-2000	1790	1790	1770	1790	661500	1507.44	1609.3	1745.9	1940.175	66.19
04-12-2000	1800	1810	1780	1790	571500	1516.7	1607.08	1743.6	1935.075	66.19
05-12-2000	1790	1810	1790	1800	1890000	1525.6	1605.08	1741.633	1930.025	67.09
06-12-2000	1830	1840	1820	1840	2904000	1534.8	1603.43	1739.867	1924.725	70.50
07-12-2000	1840	1860	1820	1830	1652000	1543.84	1601.93	1737.867	1919.475	68.59
08-12-2000	1850	1890	1830	1830	2276000	1552.04	1600.58	1735.733	1914.025	68.59
11-12-2000	1840	1900	1840	1890	5323500	1561.34	1599.88	1734.033	1909.675	73.57
12-12-2000	1900	1920	1850	1880	2243500	1569.54	1599.01	1732.333	1905.625	71.54
13-12-2000	1880	1880	1840	1850	1264500	1576.74	1597.94	1730.267	1901.275	65.66
14-12-2000	1850	1870	1820	1830	1076500	1584.34	1597.16	1728.067	1896.925	62.00
15-12-2000	1830	1850	1810	1840	1324000	1591.8	1596.36	1725.733	1893.175	63.11
18-12-2000	1840	1840	1810	1810	1292500	1598.4	1595.55	1723.667	1888.925	57.68
19-12-2000	1810	1820	1760	1770	691500	1605.62	1594.7	1721.467	1884.6	51.34
20-12-2000	1780	1810	1780	1790	785000	1613.86	1593.85	1719.5	1880.05	54.06
21-12-2000	1790	1800	1770	1800	314000	1622.66	1593.44	1718.3	1875.65	55.40
22-12-2000	1800	1820	1790	1800	451000	1632.62	1593.32	1716.6	1871.35	55.40
02-01-2001	1770	1800	1770	1790	582000	1642.02	1593.31	1715.233	1867.475	53.59
03-01-2001	1790	1810	1790	1790	335500	1651.02	1593.29	1713.7	1864.025	53.59
04-01-2001	1820	1820	1800	1810	621500	1660.4	1593.54	1712.567	1860.55	56.87
05-01-2001	1810	1840	1810	1840	395000	1670.4	1594.58	1711.7	1857.425	61.28
08-01-2001	1830	1850	1830	1840	630500	1680.4	1595.94	1710.833	1854.225	61.28
09-01-2001	1850	1850	1830	1850	670500	1691.4	1597.31	1710.267	1851.1	62.76
10-01-2001	1860	1900	1860	1880	1759000	1702	1599	1710.333	1847.95	66.84
11-01-2001	1860	1860	1810	1810	1018500	1710.8	1599.83	1709.733	1844.3	52.41
12-01-2001	1810	1840	1810	1820	682500	1720.2	1599.44	1709.4	1840.6	53.94
15-01-2001	1820	1840	1820	1830	540500	1730	1599.54	1709.8	1837.125	55.48
16-01-2001	1830	1840	1820	1820	4469500	1739.4	1600.14	1709.833	1833.475	53.55
17-01-2001	1820	1820	1810	1820	1735000	1749	1600.74	1709.7	1830.1	53.55
18-01-2001	1820	1820	1800	1800	926000	1758.4	1601.15	1709.5	1826.675	49.55
19-01-2001	1800	1800	1740	1760	1939000	1766.8	1601.43	1708.367	1822.95	42.69
22-01-2001	1790	1800	1780	1790	1405000	1774.8	1601.93	1706.9	1819.3	48.46
23-01-2001	1780	1780	1770	1780	269000	1782	1602.39	1704.7	1815.625	46.77
24-01-2001	1780	1820	1770	1810	752500	1788.8	1604.03	1703.367	1812.1	52.16
25-01-2001	1840	1870	1840	1840	1461500	1795.2	1605.62	1702.7	1808.475	56.86
26-01-2001	1820	1840	1790	1810	2034500	1802	1607.52	1701.433	1804.6	51.42
29-01-2001	1790	1790	1760	1780	1875500	1806.2	1609.68	1699.867	1800.6	46.61
30-01-2001	1780	1790	1780	1780	348500	1808.2	1612.28	1698	1796.55	46.61
31-01-2001	1790	1830	1790	1820	1805000	1810.4	1615.58	1696.733	1792.9	53.35
01-02-2001	1820	1830	1790	1820	2415500	1811.8	1618.86	1695.4	1789.3	53.35
02-02-2001	1820	1870	1810	1850	11480000	1813.4	1622.02	1694.467	1786.025	57.97
05-02-2001	2120	2240	2030	2060	17161000	1817.6	1626.72	1694.733	1783.8	75.93
06-02-2001	2000	2020	1940	1950	4727500	1820.6	1630.67	1694.467	1781.05	61.18
07-02-2001	1940	1970	1890	1950	4109000	1823.2	1634.95	1694.1	1778.55	61.18
08-02-2001	1950	1980	1930	1950	1167500	1826	1639.16	1693.367	1776.6	61.18
09-02-2001	1970	1970	1900	1920	1682500	1829.2	1643.56	1692.433	1775.8	57.39
12-02-2001	1900	1920	1880	1890	415000	1831.8	1648.21	1691.433	1775.1	53.79
13-02-2001	1920	1920	1880	1880	763500	1833.2	1652.41	1690.333	1774.2	52.61
14-02-2001	1880	1880	1850	1870	618500	1834.8	1658.11	1689.1	1773.225	51.39
15-02-2001	1890	2160	1890	2120	10503000	1841.4	1665.91	1689.5	1773.3	70.05
16-02-2001	2100	2110	2010	2030	6044000	1846	1672.41	1689.6	1772.975	60.97
19-02-2001	1980	2100	1980	2100	3779000	1852.2	1679.82	1690.267	1772.475	64.79
20-02-2001	2090	2140	2080	2090	2481000	1858.2	1687.45	1690.787	1772.25	63.83
21-02-2001	2090	2180	2090	2140	5182500	1865	1695.3	1691.72	1772.475	66.51
22-02-2001	2140	2140	2090	2110	939500	1870.4	1702.6	1692.42	1772.5	63.47
23-02-2001	2090	2120	2090	2110	598000	1876	1709.92	1693.287	1772.4	63.47
26-02-2001	2090	2120	2080	2100	981500	1881.4	1716.72	1694.187	1772.15	62.37
27-02-2001	2070	2110	2070	2110	1205500	1885.8	1723.57	1695.187	1771.975	63.06
28-02-2001	2080	2130	2080	2100	1725000	1890.2	1729.87	1696.073	1771.8	61.84
01-03-2001	2060	2070	2020	2050	1168500	1894.2	1735.47	1696.693	1771.25	56.01
02-03-2001	2050	2100	2030	2070	962000	1899	1741.67	1697.773	1770.8	57.73
06-03-2001	2080	2090	2080	2090	243000	1904	1747.9	1698.907	1770.3	59.43
07-03-2001	2120	2140	2100	2120	2236500	1910.2	1754.3	1700.433	1770.3	61.92
08-03-2001	2120	2120	2080	2090	751000	1916.6	1761.11	1702	1770.25	58.09
09-03-2001	2070	2090	2000	2000	2013000	1920.8	1767.33	1702.833	1769.825	48.41
12-03-2001	1950	1950	1890	1920	2536500	1923.2	1772.93	1703.36	1769.525	41.76
13-03-2001	1840	1880	1790	1840	2023500	1924	1778.31	1703.547	1768.45	36.37
14-03-2001	1870	1900	1830	1840	1285000	1925	1783.51	1703.873	1767.675	36.37
15-03-2001	1780	1820	1770	1800	1592500	1925.2	1788.11	1703.927	1766.575	33.84
16-03-2001	1820	1820	1750	1760	1115000	1924.2	1792.3	1703.76	1765.475	31.48
19-03-2001	1720	1730	1610	1630	1751500	1920	1795.2	1703.053	1763.775	25.31
20-03-2001	1640	1650	1570	1620	729000	1915.6	1798	1702.493	1762.025	24.90
21-03-2001	1600	1730	1550	1700	3172000	1912.6	1802	1702.407	1760.85	34.00
22-03-2001	1660	1670	1600	1620	1660000	1907.4	1804.7	1701.8	1759.6	30.07
23-03-2001	1560	1640	1520	1620	3918000	1903.6	1807.2	1701.087	1758.2	30.07
27-03-2001	1640	1650	1570	1570	1907500	1898.6	1809.4	1699.16	1756.7	27.75
28-03-2001	1560	1600	1530	1570	3207500	1893.4	1811.7	1697.493	1755.7	27.75
29-03-2001	1570	1630	1560	1620	2899500	1889.4	1814.4	1696.56	1754.725	33.69
30-03-2001	1620	1660	1580	1600	2806500	1885	1817	1695.493	1753.525	32.54
02-04-2001	1600	1610	1550	1550	623000	1880	1819.2	1694.1	1752.125	29.80
03-04-2001	1550	1590	1540	1580	984000	1876.4	1821.6	1693.087	1750.375	33.42
04-04-2001	1550	1560	1540	1550	330000	1871.6	1823.2	1691.82	1748.075	31.66
05-04-2001	1550	1570	1540	1540	719000	1866.8	1824.4	1690.527	1745.225	31.07
06-04-2001	1580	1600	1560	1570	1179000	1862	1825.4	1690.02	1743.025	34.97
09-04-2001	1560	1560	1540	1550	429000	1856.2	1825.7	1689.147	1741.075	33.61
10-04-2001	1560	1590	1560	1590	1227500	1851.8	1826.9	1688.947	1739.025	38.75
11-04-2001	1600	1610	1560	1580	1388500	1847.8	1827	1689.053	1736.85	37.96
12-04-2001	1590	1590	1570	1580	604500	1843.8	1826	1689.453	1734.45	37.96
16-04-2001	1560	1570	1550	1570	128000	1838.8	1824.6	1689.987	1732.25	37.08
17-04-2001	1560	1570	1550	1570	257000	1833.8	1822.8	1690.507	1730	37.08
18-04-2001	1570	1580	1550	1580	255500	1828.4	1820.9	1690.813	1727.95	38.73
19-04-2001	1620	1620	1560	1580	1630500	1818.8	1818.2	1690.747	1725.75	38.73
20-04-2001	1550	1580	1530	1570	1418000	1811.2	1815.9	1690.847	1723.65	37.59
23-04-2001	1540	1600	1540	1600	1507500	1804.2	1813.7	1691.367	1721.625	43.01
24-04-2001	1590	1600	1590	1590	510500	1797	1811.5	1691.773	1719.275	41.71
25-04-2001	1590	1630	1590	1630	2509500	1791.2	1810.2	1692.773	1717.125	48.43
26-04-2001	1600	1620	1590	1620	1110500	1785.8	1808.8	1694.073	1715.025	46.97
27-04-2001	1600	1600	1550	1580	3281000	1779.8	1806.5	1694.873	1712.7	41.58
30-04-2001	1590	1590	1550	1590	1399500	1774.2	1804.5	1696.807	1710.375	43.33
01-05-2001	1600	1620	1580	1600	2420500	1763.8	1802.6	1698.54	1708.075	45.10
02-05-2001	1590	1610	1590	1600	931000	1755.2	1800.6	1700.007	1706	45.10
03-05-2001	1600	1740	1600	1730	9235500	1747.8	1800	1702.48	1704.65	62.69
04-05-2001	1730	1760	1690	1750	6499000	1741	1799.6	1705.3	1703.34	64.57
08-05-2001	1760	1780	1710	1710	2431000	1732.4	1798.7	1707.667	1701.89	58.25
09-05-2001	1680	1750	1660	1740	2709000	1725	1797.7	1710.067	1700.565	61.31
10-05-2001	1740	1760	1670	1700	5043000	1716.8	1796.4	1712.213	1699.165	55.47
11-05-2001	1700	1740	1690	1710	2536000	1709	1795.2	1714.147	1697.89	56.58
14-05-2001	1730	1740	1710	1720	1185500	1701.2	1793.5	1716.113	1696.69	57.72
15-05-2001	1720	1740	1720	1720	649000	1693.6	1791.9	1717.78	1695.455	57.72
16-05-2001	1730	1780	1730	1760	2654000	1687.8	1791	1719.58	1694.47	62.31
17-05-2001	1790	1800	1750	1750	1193000	1681.4	1790.2	1721.58	1693.68	60.54
18-05-2001	1760	1760	1740	1750	594000	1674.6	1789.3	1723.467	1692.83	60.54
21-05-2001	1750	1780	1740	1770	1232000	1667.6	1788.9	1725.4	1692.225	62.98
22-05-2001	1780	1780	1750	1750	631000	1660.8	1788.7	1727.673	1691.7	59.05
23-05-2001	1750	1760	1740	1750	503500	1655.8	1788.3	1730.153	1691.075	59.05
25-05-2001	1750	1840	1750	1820	2924000	1653.8	1788.5	1733.22	1690.97	67.32
28-05-2001	1820	1870	1780	1840	3848500	1653.8	1788.9	1736.807	1691.11	69.23
29-05-2001	1840	1930	1830	1930	3000500	1655.6	1790.3	1740.873	1691.805	76.03
30-05-2001	1930	1960	1900	1930	4555500	1658.2	1791.7	1744.807	1692.495	76.03
31-05-2001	1900	1900	1850	1880	2220000	1660.6	1792.4	1748.4	1692.97	66.56
01-06-2001	1880	1920	1820	1870	2057000	1665.4	1792.7	1751.933	1693.64	64.82
05-06-2001	1860	1860	1820	1860	1182500	1670.2	1792.9	1755.4	1694.42	63.04
06-06-2001	1850	1880	1840	1840	722500	1673	1792.8	1759	1695.055	59.53
07-06-2001	1830	1840	1770	1790	2078500	1676.4	1791.9	1761.933	1695.45	51.77
08-06-2001	1790	1830	1790	1810	609000	1680.2	1791.9	1764.867	1695.865	54.34
11-06-2001	1810	1910	1800	1900	2246000	1686.8	1792.7	1768.533	1696.07	63.69
12-06-2001	1910	2000	1910	1970	5954500	1694.8	1794.1	1772.733	1696.82	69.01
13-06-2001	1980	1980	1890	1910	3048500	1700.6	1795	1776.467	1697.57	60.79
14-06-2001	1900	1960	1880	1920	3156000	1707	1796	1780.333	1698.37	61.61
15-06-2001	1920	1950	1920	1950	4123000	1715	1797.5	1784.467	1699.325	64.04
18-06-2001	1950	1990	1930	1980	1572500	1723	1799.7	1788.733	1700.565	66.34
19-06-2001	1980	2010	1980	1990	1822500	1731.8	1801.7	1792.733	1701.815	67.09
20-06-2001	2000	2120	2000	2100	5110500	1743	1804.9	1797.267	1703.645	74.00
21-06-2001	2130	2140	2040	2130	11170000	1754.2	1808.1	1801.667	1706.065	75.50
22-06-2001	2130	2140	2040	2060	5800000	1764.4	1810.3	1805.267	1707.96	65.90
25-06-2001	2060	2080	2010	2020	1553500	1773	1812.4	1808.933	1709.96	61.11
26-06-2001	2020	2050	2010	2040	1040500	1782.2	1815	1812.067	1712.34	62.57
27-06-2001	2040	2040	2000	2030	1412500	1791.2	1817.5	1814.4	1714.89	61.33
28-06-2001	2040	2040	1940	1960	4417500	1799	1818.9	1816.067	1717.24	53.34
29-06-2001	1960	2030	1960	2030	3444000	1808.2	1821	1817.933	1719.93	59.08
02-07-2001	2030	2040	1990	2010	722000	1816.8	1822.6	1819.533	1722.31	56.93
03-07-2001	2000	2010	1970	1980	801000	1824.8	1821.8	1820.4	1724.26	53.76
04-07-2001	1980	1990	1950	1990	434000	1833.2	1822.2	1821.667	1726.435	54.67
05-07-2001	1990	2010	1990	2010	749000	1841.4	1822.8	1822.933	1728.875	56.50
06-07-2001	2000	2010	1980	2010	376000	1849.8	1823.4	1824.267	1731.28	56.50
09-07-2001	2000	2030	2000	2010	527500	1857.4	1824.3	1825.933	1733.93	56.50
10-07-2001	2000	2080	2000	2040	2393000	1865.8	1825.8	1827.8	1737.005	59.57
11-07-2001	2040	2050	2020	2020	855000	1874.6	1827.2	1829.2	1739.805	56.70
12-07-2001	2020	2070	2020	2040	2765000	1883.6	1828.9	1830.867	1743.505	58.83
13-07-2001	2060	2100	2050	2070	2711500	1893	1828.4	1832.733	1747.155	61.87
16-07-2001	2080	2120	2050	2070	2441500	1902.4	1828.8	1834.533	1750.605	61.87
17-07-2001	2070	2100	2020	2070	2722000	1909.2	1828.5	1836.4	1754.16	61.87
18-07-2001	2090	2100	2080	2080	634000	1915.8	1828.4	1838.333	1757.925	63.01
19-07-2001	2100	2210	2100	2210	5738500	1925.8	1829.1	1841.067	1762.2	73.90
20-07-2001	2220	2260	2180	2220	2505500	1935.4	1830.2	1843.6	1766.4	74.52
23-07-2001	2300	2360	2220	2230	6745000	1946	1831.4	1846.267	1770.66	75.15
24-07-2001	2250	2260	2120	2160	6563500	1955	1832	1848.467	1774.36	63.24
25-07-2001	2140	2150	2070	2100	4626500	1962.6	1831.9	1849.867	1777.735	55.16
26-07-2001	2080	2110	2020	2030	1836500	1968.8	1831.2	1850.867	1780.535	47.54
27-07-2001	2020	2100	2020	2100	2371500	1975.6	1831.7	1852.533	1783.585	54.34
30-07-2001	2080	2150	2060	2100	1510500	1982.6	1832	1854.333	1786.835	54.34
31-07-2001	2100	2100	2050	2060	944500	1988.8	1831.7	1855.8	1789.8	50.04
01-08-2001	2050	2080	2020	2060	1722500	1994.6	1831.1	1857.467	1792.7	50.04
02-08-2001	2060	2090	2050	2050	805500	2000.6	1830.7	1859.333	1795.905	48.92
03-08-2001	2040	2080	2030	2080	442000	2007.2	1831.5	1861.267	1799.415	52.37
06-08-2001	2060	2060	2030	2040	259000	2011.6	1832.7	1862.867	1802.815	47.74
07-08-2001	2020	2070	2020	2050	479000	2015.8	1834.8	1864.533	1806.555	48.95
08-08-2001	2050	2100	2030	2100	2581500	2019.2	1837.4	1866.6	1810.455	54.63
09-08-2001	2100	2140	2000	2020	2838000	2021	1839.6	1868.133	1813.855	45.85
10-08-2001	2010	2050	2000	2020	1834500	2023.8	1842.2	1869.533	1817.25	45.85
13-08-2001	2040	2050	2020	2030	1422500	2027	1846.2	1870.8	1820.7	47.08
14-08-2001	2040	2040	1960	1980	3244500	2029.4	1849.8	1871.733	1823.9	41.93
15-08-2001	1980	1980	1880	1890	3192500	2030.4	1851.7	1872	1826.85	34.60
16-08-2001	1880	1910	1860	1880	977000	2032.2	1854.3	1872	1829.5	33.89
20-08-2001	1880	1910	1850	1880	2786500	2033.6	1856.9	1872.467	1832.05	33.89
21-08-2001	1880	1910	1870	1880	1167000	2033.2	1860	1872.867	1834.7	33.89
22-08-2001	1910	1930	1900	1910	2463000	2032	1863.4	1873.4	1837.55	38.61
23-08-2001	1900	1900	1850	1860	2333000	2031	1865.8	1873.667	1840.1	34.23
24-08-2001	1860	1870	1850	1860	1364500	2029.8	1868.4	1873.933	1842.7	34.23
27-08-2001	1880	1880	1850	1860	1659500	2028	1871.5	1874.333	1845.35	34.23
28-08-2001	1860	1870	1850	1870	1107500	2025.8	1874.4	1875.067	1848	36.04
29-08-2001	1870	1900	1860	1870	2145000	2023.4	1877.6	1875.6	1850.4	36.04
30-08-2001	1870	1870	1850	1870	1863500	2018.8	1880.9	1876.2	1852.65	36.04
31-08-2001	1870	1880	1830	1850	1832500	2013.2	1883.7	1876.467	1854.55	33.72
03-09-2001	1830	1870	1830	1830	896000	2008.6	1886.5	1876.4	1856.1	31.53
04-09-2001	1830	1900	1830	1900	2885500	2006.2	1889.6	1877	1858.25	44.98
05-09-2001	1900	1900	1860	1890	1306000	2003.2	1892.7	1877.733	1859.85	43.66
06-09-2001	1850	1920	1850	1910	2271000	2000.8	1896	1878.6	1861	47.01
07-09-2001	1900	1900	1850	1860	1783000	1998.8	1898.9	1878.867	1861.75	40.53
10-09-2001	1860	1860	1850	1860	194000	1995.4	1901.8	1879.133	1862.3	40.53
11-09-2001	1860	1900	1830	1900	2155500	1993.2	1905	1879.467	1862.95	47.27
12-09-2001	1810	1850	1760	1830	7056000	1990.2	1907.5	1877.933	1862.85	38.95
13-09-2001	1820	1830	1790	1800	1298500	1986.4	1909.8	1876.933	1862.85	36.02
14-09-2001	1800	1800	1680	1700	3691500	1980.2	1910.8	1875.267	1862.25	28.36
17-09-2001	1690	1690	1530	1620	4788500	1972.4	1911.1	1873.067	1861.3	23.97
18-09-2001	1630	1730	1630	1720	6079500	1966.6	1912	1871.733	1861.1	37.08
19-09-2001	1720	1750	1700	1720	1756000	1960.2	1913	1870.6	1860.9	37.08
20-09-2001	1700	1700	1670	1680	1285500	1953.4	1914	1869.267	1860.25	34.34
21-09-2001	1660	1670	1630	1630	1390500	1945.2	1914.4	1867.667	1859.45	31.22
24-09-2001	1590	1630	1560	1630	1105000	1936.4	1914.7	1864.4	1858.65	31.22
25-09-2001	1670	1670	1610	1610	1046000	1927.2	1914.8	1861.6	1857.7	29.96
26-09-2001	1600	1600	1560	1590	1071500	1917.6	1913.4	1858.2	1856.7	28.71
27-09-2001	1590	1590	1550	1580	1824500	1907.6	1911.7	1854.8	1855.65	28.08
28-09-2001	1570	1590	1540	1550	1837500	1894.4	1910.1	1850.867	1854.4	26.23
01-10-2001	1590	1590	1540	1540	838000	1880.8	1908.1	1847.067	1852.9	25.62
02-10-2001	1540	1540	1500	1540	1334000	1867	1906.5	1843.267	1851.45	25.62
03-10-2001	1550	1550	1490	1550	2084000	1854.8	1904.9	1839.6	1850.05	27.57
04-10-2001	1560	1580	1540	1570	1333000	1844.2	1903.4	1836	1848.45	31.44
05-10-2001	1570	1570	1550	1560	525500	1834.8	1901.8	1832.4	1846.85	30.56
08-10-2001	1480	1480	1430	1470	1481500	1822.2	1898.9	1828.533	1844.95	24.04
09-10-2001	1440	1490	1440	1470	572000	1809.6	1896.1	1824.533	1843.15	24.04
10-10-2001	1480	1480	1440	1460	1080500	1797.6	1893.2	1820.333	1841.25	23.40
11-10-2001	1470	1480	1450	1460	1360500	1785.6	1890.1	1815.933	1839.5	23.40
12-10-2001	1470	1550	1460	1520	2873000	1775	1887.8	1812.133	1838.25	35.42
16-10-2001	1520	1530	1490	1520	801000	1763.8	1885.5	1808.933	1836.9	35.42
17-10-2001	1520	1520	1500	1520	390000	1753.4	1882.5	1806.267	1835.5	35.42
18-10-2001	1510	1580	1510	1580	2437500	1744	1879.9	1804.533	1834.4	46.00
19-10-2001	1580	1660	1580	1620	3651500	1734.4	1876.8	1803.067	1833.55	51.69
22-10-2001	1610	1620	1580	1620	1562000	1726.4	1873.7	1801.867	1832.7	51.69
23-10-2001	1630	1650	1630	1640	2327500	1718.8	1871.3	1801.067	1831.85	54.46
24-10-2001	1620	1630	1610	1630	1734500	1710.8	1868.9	1801.067	1830.8	52.83
25-10-2001	1620	1640	1620	1630	478000	1703.8	1866.6	1801.133	1829.75	52.83
26-10-2001	1630	1650	1620	1620	1248500	1698.4	1864.4	1800.6	1828.6	51.05
29-10-2001	1630	1640	1620	1630	1023000	1693.4	1862.8	1800.667	1827.35	52.76
30-10-2001	1620	1650	1600	1650	3187000	1688.8	1861.2	1800.867	1826.55	56.07
31-10-2001	1640	1720	1640	1690	4288000	1685	1859.1	1801.667	1825.9	61.84
01-11-2001	1690	1730	1680	1700	1676000	1680.8	1856.4	1802.533	1825.25	63.14
02-11-2001	1710	1720	1690	1710	1227000	1677.8	1854.4	1803.133	1824.7	64.44
05-11-2001	1700	1700	1670	1670	1138500	1674	1851.9	1803.6	1823.95	55.91
06-11-2001	1680	1720	1680	1710	1766000	1671	1849.5	1804.667	1823.5	61.41
07-11-2001	1720	1730	1700	1700	2061000	1667.6	1846.7	1805.467	1823.2	59.42
08-11-2001	1710	1710	1700	1700	2396500	1664.2	1843.8	1806.467	1822.75	59.42
09-11-2001	1710	1710	1660	1680	1971500	1660.4	1839.6	1807.4	1822.25	55.25
12-11-2001	1680	1700	1680	1680	1065000	1657	1835.1	1808.133	1821.6	55.25
13-11-2001	1660	1690	1650	1650	1244000	1653.4	1831	1808.8	1820.65	49.24
14-11-2001	1620	1620	1590	1610	1758500	1647.6	1826.9	1808.933	1819.65	42.59
15-11-2001	1620	1640	1610	1640	1315500	1642.6	1822.9	1809.333	1818.95	48.24
16-11-2001	1650	1670	1640	1660	1470500	1637.6	1819.2	1809.867	1818.35	51.65
19-11-2001	1660	1730	1660	1700	3228500	1634.4	1816.6	1810.733	1817.75	57.67
20-11-2001	1740	1780	1720	1740	4757500	1632	1813.7	1811.867	1817.35	62.67
21-11-2001	1740	1740	1700	1700	1536000	1628	1810.6	1812.667	1816.6	55.59
22-11-2001	1680	1690	1670	1670	949000	1624.8	1807.5	1813.267	1814.65	50.95
23-11-2001	1680	1700	1680	1700	863500	1622.8	1804.6	1814.133	1813.4	55.00
26-11-2001	1710	1710	1680	1680	303000	1622.4	1801.3	1814.667	1812.05	51.92
27-11-2001	1700	1700	1670	1680	318500	1623.6	1798	1815.267	1810.7	51.92
28-11-2001	1690	1710	1670	1670	971000	1622.6	1794.6	1815.533	1809.45	50.29
29-11-2001	1680	1690	1670	1690	1026000	1622	1791.1	1816	1808.45	53.44
30-11-2001	1690	1690	1650	1660	921000	1621.6	1787.5	1816.533	1807.35	48.48
03-12-2001	1660	1670	1660	1670	533000	1622.4	1783.8	1817.067	1806.35	50.14
04-12-2001	1670	1670	1650	1670	379500	1623.2	1779.8	1817.533	1804.1	50.14
05-12-2001	1670	1690	1660	1680	238000	1624.6	1775.9	1818.067	1802.35	51.94
06-12-2001	1690	1690	1640	1660	283000	1626	1771.8	1817.6	1800.15	48.19
07-12-2001	1660	1660	1650	1650	450000	1627.4	1767.5	1816.933	1797.95	46.39
10-12-2001	1660	1670	1630	1640	243500	1629.2	1761.8	1816.467	1795.45	44.60
11-12-2001	1620	1650	1620	1650	148500	1631.4	1756.1	1815.867	1793.15	46.81
12-12-2001	1650	1670	1650	1670	461500	1634	1750.5	1815.667	1790.95	51.03
13-12-2001	1670	1690	1670	1690	331000	1636.8	1745.8	1815.533	1788.9	54.89
19-12-2001	1680	1690	1670	1690	340500	1639.2	1741.7	1815.333	1786.8	54.89
20-12-2001	1690	1740	1690	1740	985500	1642.8	1738.8	1815.467	1785	63.27
21-12-2001	1700	1810	1700	1800	2624500	1649.4	1735.8	1815.733	1783.75	70.38
26-12-2001	1800	1800	1750	1780	245500	1655.6	1732.6	1815.933	1782.3	65.81
27-12-2001	1760	1810	1740	1810	494500	1662.6	1730.1	1816.333	1780.9	69.05
28-12-2001	1800	1890	1770	1890	3829000	1671.2	1728.4	1817.133	1779.75	75.69
02-01-2002	1830	1830	1780	1790	818000	1676.6	1725.8	1817.4	1778.25	58.74
03-01-2002	1780	1780	1770	1780	135000	1681.8	1722.8	1817.6	1777.15	57.36
04-01-2002	1780	1820	1780	1820	1140500	1687.8	1720.6	1817.6	1776.65	61.28
07-01-2002	1820	1910	1820	1910	3129000	1694.4	1719.2	1818.067	1777	68.35
08-01-2002	1880	1910	1870	1900	2099000	1700	1717.2	1817.867	1777.3	66.89
09-01-2002	1900	1900	1870	1890	855000	1705.4	1715.9	1817.6	1777.75	65.38
10-01-2002	1890	1940	1890	1930	2351000	1711.2	1715	1817.933	1778.6	68.44
11-01-2002	1940	2010	1930	1970	5417500	1718	1714.4	1818.6	1780.3	71.18
14-01-2002	1970	1980	1920	1940	898500	1724.2	1714	1819.133	1781.9	66.51
15-01-2002	1940	1970	1940	1960	1669500	1731	1714.7	1819.933	1783.2	68.02
16-01-2002	1960	2040	1940	1960	6393500	1737.6	1715.5	1821.067	1784.9	68.02
17-01-2002	1950	1950	1920	1940	662500	1743.4	1716.1	1821.933	1786.5	64.65
18-01-2002	1940	1960	1920	1940	864500	1748.4	1716.7	1822.2	1788.35	64.65
21-01-2002	1940	1950	1880	1900	986500	1752.4	1716.6	1821.733	1790	57.99
22-01-2002	1900	1910	1870	1890	702500	1756	1716.9	1821.6	1791.35	56.42
23-01-2002	1910	1930	1900	1920	1245500	1761	1717.5	1821.6	1792.95	59.92
24-01-2002	1930	2060	1930	2030	7843000	1767.4	1719.2	1822.133	1795.35	69.56
25-01-2002	2070	2150	2070	2140	8008000	1776.2	1721.9	1823.2	1798.15	75.83
28-01-2002	2140	2140	2030	2040	3603000	1783	1723.6	1823.533	1800.6	63.11
29-01-2002	2020	2090	2020	2090	2571500	1791.2	1725.8	1823.467	1803.35	66.17
30-01-2002	2070	2120	2060	2110	2817500	1799.8	1728.4	1823.333	1806.05	67.33
31-01-2002	2120	2150	2090	2130	4495500	1809.4	1731.4	1823.8	1808.95	68.50
01-02-2002	2130	2150	2060	2140	3545000	1820	1733.8	1824.6	1811.7	69.09
04-02-2002	2100	2100	2070	2080	691000	1828.8	1735.7	1824.867	1814.2	61.58
05-02-2002	2080	2120	2060	2120	945000	1838	1737.8	1825.467	1816.9	64.36
06-02-2002	2110	2110	2050	2070	2174500	1845.4	1739.9	1826.2	1819.4	58.64
07-02-2002	2050	2060	1970	1970	2581000	1850	1741	1825.8	1821.4	49.22
08-02-2002	1960	2000	1920	2000	2259500	1856	1742	1825.733	1823.5	51.73
11-02-2002	2020	2070	1980	2070	667000	1864	1744.4	1826.333	1825.95	57.05
13-02-2002	2010	2020	1980	2010	2031500	1870.2	1746.5	1826.467	1828.15	51.78
14-02-2002	2030	2060	2020	2040	2190500	1877.4	1749.9	1826.667	1830.35	54.06
15-02-2002	2050	2090	2040	2080	2406000	1885.4	1754.5	1827.133	1832.8	56.99
18-02-2002	2090	2160	2090	2140	4825000	1894.8	1758.7	1828	1835.35	61.01
19-02-2002	2140	2180	2100	2130	6267500	1903.6	1762.8	1828.6	1837.9	60.00
20-02-2002	2120	2120	2070	2080	1199500	1912	1766.8	1829	1840.4	55.11
21-02-2002	2080	2090	2050	2050	2360000	1919.6	1771	1829.067	1842.7	52.35
25-02-2002	2050	2050	1950	2000	6571500	1926.2	1774.7	1828.6	1844.7	48.04
26-02-2002	1990	2000	1960	1970	1545500	1932	1778.3	1827.933	1846.55	45.61
27-02-2002	1970	2000	1970	2000	1176000	1938.8	1782.4	1827.467	1847.9	48.42
28-02-2002	2010	2020	1970	2000	2527000	1945.8	1786.6	1826.933	1849.15	48.42
01-03-2002	1980	2000	1980	2000	863500	1953	1791.1	1825.533	1850.6	48.42
04-03-2002	2010	2020	1980	1990	1435500	1959.8	1795.6	1824	1851.85	47.40
05-03-2002	2000	2040	1990	2040	4616000	1967.2	1800.6	1822.733	1853.55	52.75
06-03-2002	2040	2070	2040	2060	3777500	1974.6	1805.7	1822.067	1855.3	54.74
07-03-2002	2080	2160	2070	2150	11143500	1983.8	1811.5	1822.4	1857.45	62.39
08-03-2002	2150	2150	2110	2130	2815000	1991.6	1817.2	1823.067	1859.5	59.97
11-03-2002	2120	2160	2110	2160	2465500	1998.8	1824.1	1823.467	1861.5	62.33
12-03-2002	2160	2170	2110	2120	2311000	2005.6	1830.6	1823.6	1863.35	57.46
13-03-2002	2120	2130	2110	2120	505500	2011.8	1837.2	1824	1865.2	57.46
14-03-2002	2120	2120	2070	2090	1921000	2015.8	1843.5	1824.2	1866.8	53.79
18-03-2002	2080	2080	2060	2070	1231000	2021.4	1849	1824.333	1868.4	51.44
19-03-2002	2060	2070	2050	2060	895500	2027	1854.4	1824.2	1869.95	50.26
20-03-2002	2050	2050	2030	2040	1118500	2031.4	1859.6	1824.2	1871.05	47.88
21-03-2002	2060	2090	2050	2070	1804000	2034.6	1864.5	1824.333	1872.2	51.58
22-03-2002	2070	2070	2050	2060	1129000	2037.8	1868.9	1824.067	1872.85	50.30
25-03-2002	2060	2060	2020	2040	1720500	2040.8	1873.1	1824.2	1873.4	47.75
26-03-2002	2040	2040	2020	2020	580000	2042.6	1876.9	1824.2	1874.1	45.27
27-03-2002	2020	2020	1990	2010	3874000	2043.4	1880.7	1824.067	1874.8	44.04
28-03-2002	2010	2040	1980	2030	2646000	2045.2	1884.7	1824.4	1875.65	47.13
01-04-2002	2020	2050	1970	2050	2137000	2047	1889	1825.467	1876.7	50.10
02-04-2002	2050	2080	2050	2050	3629500	2048.8	1893.2	1826.6	1878	50.10
03-04-2002	2060	2070	2050	2050	332500	2051	1897.2	1827.733	1879.2	50.10
04-04-2002	2060	2120	2060	2120	7900500	2054.6	1901.5	1829.333	1880.3	59.93
05-04-2002	2140	2200	2130	2190	10220000	2060.4	1906.4	1831.2	1881.4	66.95
08-04-2002	2200	2460	2200	2390	18757000	2070.4	1913.2	1834.733	1883.8	78.52
09-04-2002	2400	2570	2370	2560	13301500	2083.2	1922.1	1839.4	1887	83.73
10-04-2002	2560	2730	2520	2650	17280000	2095.6	1931.5	1844.667	1890.5	85.71
11-04-2002	2650	2660	2480	2600	10141000	2104.8	1940.5	1849.533	1893.6	79.90
12-04-2002	2540	2720	2540	2680	9807500	2117.6	1950.3	1854.933	1897.05	82.00
15-04-2002	2700	2720	2650	2680	2604500	2129.4	1960.3	1860.333	1899.95	82.00
16-04-2002	2680	2810	2680	2730	7712500	2141.8	1970.8	1866.2	1902.95	83.27
17-04-2002	2740	2740	2550	2590	9697000	2151	1980.2	1871.267	1905.6	68.68
18-04-2002	2600	2640	2500	2550	4391000	2159.2	1989.6	1875.6	1908.25	65.16
19-04-2002	2520	2520	2470	2510	755500	2167.8	1998.3	1879.733	1910.6	61.76
22-04-2002	2530	2540	2500	2510	1241000	2175.6	2006.8	1883.733	1913	61.76
23-04-2002	2510	2570	2510	2530	4345500	2184.8	2015.1	1888.2	1915.85	62.88
24-04-2002	2550	2620	2550	2590	4116000	2197.2	2023.6	1893.067	1918.65	66.10
25-04-2002	2600	2650	2600	2610	2708000	2209.4	2032.7	1897.8	1921.65	67.13
26-04-2002	2600	2600	2540	2560	1068000	2219.2	2041.6	1902.667	1924.55	62.08
29-04-2002	2560	2560	2490	2510	1006500	2229.2	2049.7	1907.4	1927.15	57.43
30-04-2002	2510	2550	2500	2550	1512500	2239.4	2058.4	1913.067	1929.85	60.01
01-05-2002	2550	2580	2530	2560	340500	2249	2067.2	1919.333	1932.6	60.65
02-05-2002	2560	2640	2560	2640	1873500	2259	2076.9	1925.467	1935.75	65.43
03-05-2002	2640	2650	2600	2620	558500	2268.8	2086.2	1931.467	1938.65	63.36
06-05-2002	2600	2600	2570	2570	571000	2278.6	2095.3	1937.4	1941.4	58.38
07-05-2002	2570	2620	2570	2610	2191000	2289.8	2104.7	1943.933	1944.25	61.02
08-05-2002	2620	2710	2620	2670	4448000	2303.2	2114.7	1950.867	1947.25	64.64
10-05-2002	2680	2690	2650	2670	1196500	2317.2	2124.6	1957.933	1950.25	64.64
13-05-2002	2660	2660	2600	2630	722000	2329.8	2134.3	1964.867	1953.05	60.31
14-05-2002	2630	2650	2560	2570	1699000	2341.2	2143.5	1971.467	1955.5	54.42
15-05-2002	2580	2640	2500	2640	6677500	2354	2153.5	1978.733	1957.65	59.40
16-05-2002	2580	2590	2510	2520	10475500	2364.6	2162.2	1985.267	1959.15	49.43
20-05-2002	2440	2440	2340	2360	13558500	2371	2169.1	1990.733	1959.8	39.82
21-05-2002	2360	2420	2330	2410	3213000	2378	2176.3	1996.467	1961.05	43.52
22-05-2002	2420	2420	2310	2380	6170000	2382.6	2183.2	2001.867	1962.45	41.86
23-05-2002	2340	2350	2310	2340	1216000	2386.8	2189.2	2007.067	1964	39.68
24-05-2002	2350	2350	2310	2320	1080500	2390	2194.4	2012.733	1965.1	38.60
27-05-2002	2330	2340	2320	2340	541500	2394.4	2200	2018.533	1966.3	40.35
28-05-2002	2340	2350	2320	2350	941000	2399	2205.4	2024.467	1967.75	41.25
29-05-2002	2350	2350	2330	2340	1081500	2404	2209.9	2030.333	1969.15	40.59
30-05-2002	2340	2350	2320	2330	1270500	2409.2	2215.3	2035.733	1970.55	39.90
31-05-2002	2320	2370	2320	2350	4060000	2415	2221	2041.267	1971.9	42.02
03-06-2002	2350	2360	2320	2320	549000	2420.6	2226	2046.6	1973.3	39.76
04-06-2002	2310	2320	2290	2290	1080000	2425	2229.8	2051.333	1974.5	37.58
05-06-2002	2320	2350	2320	2350	2266500	2430.8	2234.3	2056.2	1975.75	44.17
06-06-2002	2350	2350	2280	2290	2513500	2435.8	2238.3	2060.667	1977.1	39.66
07-06-2002	2280	2280	2260	2270	317000	2440.8	2241.7	2064.867	1978.35	38.26
10-06-2002	2250	2260	2240	2260	121500	2445.8	2244.6	2069.067	1979.5	37.55
11-06-2002	2260	2270	2260	2260	166000	2450.4	2247.8	2073.267	1980.9	37.55
12-06-2002	2260	2310	2260	2310	946000	2455.6	2251.3	2077.867	1983	43.65
13-06-2002	2300	2350	2300	2320	3188000	2461	2254.9	2082.467	1985.2	44.81
14-06-2002	2340	2340	2280	2290	2478500	2465.8	2258.4	2086.733	1987.25	42.01
17-06-2002	2290	2300	2270	2280	383500	2469	2261.8	2090.667	1989.25	41.09
18-06-2002	2280	2310	2280	2300	516500	2471.2	2265.8	2094.667	1991.2	43.74
19-06-2002	2290	2300	2260	2270	1034000	2468.8	2269.6	2098.4	1993.25	40.78
20-06-2002	2280	2330	2270	2290	4752000	2463.4	2273.3	2102.533	1995.4	43.53
21-06-2002	2290	2300	2250	2250	702500	2455.4	2275.5	2106.133	1997.35	39.57
24-06-2002	2230	2250	2170	2210	1830500	2447.6	2276.2	2109.533	1999.05	36.04
25-06-2002	2200	2200	2160	2180	1033500	2437.6	2277.6	2112.733	2000.6	33.62
26-06-2002	2160	2180	2080	2090	3474000	2425.8	2277.6	2115.467	2001.7	27.62
27-06-2002	2100	2200	2100	2140	3405500	2414	2277.9	2118.533	2003.15	34.60
28-06-2002	2180	2190	2130	2190	3954000	2406	2278.5	2122.133	2004.95	40.75
01-07-2002	2160	2160	2080	2110	1366500	2397.2	2278.2	2125.467	2006	35.07
02-07-2002	2090	2140	2030	2110	2448000	2389.2	2278.5	2128.6	2007.1	35.07
03-07-2002	2090	2110	2070	2090	987000	2380.8	2278.2	2131.467	2008	33.70
04-07-2002	2100	2150	2100	2150	1206000	2373.2	2279	2134.467	2009.45	41.10
05-07-2002	2150	2200	2130	2200	1655500	2365.4	2281.3	2137.533	2011.15	46.46
08-07-2002	2220	2230	2160	2170	1024000	2356.6	2283	2140.667	2012.5	43.88
09-07-2002	2100	2180	2100	2170	1386000	2348.8	2284	2144	2014.2	43.88
10-07-2002	2060	2070	2030	2070	1554000	2340	2284.6	2146.467	2015.55	36.12
11-07-2002	2060	2060	2020	2030	713000	2329.6	2284.5	2148.8	2017.2	33.57
12-07-2002	2040	2070	2030	2060	933000	2319.6	2284.3	2151.333	2019.4	37.16
15-07-2002	2050	2080	2030	2040	1906000	2307.6	2283.3	2153.8	2021	35.77
16-07-2002	2030	2040	1990	1990	2792000	2295	2281.9	2155.8	2022.35	32.50
17-07-2002	1980	2010	1950	2000	1763500	2283.6	2281.1	2158.067	2023.95	33.81
18-07-2002	2020	2020	1990	2000	1633500	2271.4	2280.6	2160.267	2025.8	33.81
19-07-2002	1980	1980	1940	1970	1919000	2257.4	2280.3	2162.267	2027.5	31.68
22-07-2002	1920	1920	1840	1850	2680500	2241	2279.1	2163.4	2028.7	24.92
23-07-2002	1830	1860	1790	1850	3031000	2225.4	2277.6	2164.667	2030	24.92
24-07-2002	1830	1840	1720	1730	4744500	2208.6	2274.9	2165.2	2030.75	19.98
25-07-2002	1760	1800	1730	1740	5144500	2190.6	2272.3	2165.867	2031.7	21.38
26-07-2002	1730	1730	1660	1680	2569000	2173.8	2269.2	2166.067	2032.4	19.21
29-07-2002	1670	1800	1670	1790	5043000	2162.4	2266.7	2166.867	2033.65	32.70
30-07-2002	1810	1850	1790	1800	5174500	2150.2	2264.1	2167.6	2034.9	33.78
31-07-2002	1790	1830	1740	1820	3380000	2139	2260.8	2168.467	2036.15	36.00
01-08-2002	1820	1890	1820	1850	5412500	2129.2	2258	2169.2	2037.6	39.28
02-08-2002	1800	1820	1790	1810	1364000	2119	2254.5	2169.267	2039.3	36.59
05-08-2002	1780	1780	1710	1720	3498000	2106.6	2250.5	2168.867	2040.55	31.37
06-08-2002	1700	1700	1640	1660	4102500	2092.8	2245.9	2167.867	2041.55	28.46
07-08-2002	1700	1710	1690	1690	1746000	2079.8	2241.9	2166.533	2042.7	31.86
08-08-2002	1700	1710	1690	1700	1288000	2067.2	2238.2	2165.933	2043.6	33.01
09-08-2002	1720	1740	1720	1730	1393500	2054.8	2234.9	2165.6	2044.65	36.46
12-08-2002	1730	1740	1700	1720	600000	2042.8	2231.7	2164.933	2045.65	35.80
13-08-2002	1700	1700	1680	1690	1029000	2030.8	2227.9	2163.467	2046.2	33.81
14-08-2002	1680	1720	1680	1710	706000	2018	2224.4	2162.2	2046.65	36.35
15-08-2002	1720	1730	1700	1710	784000	2006.4	2221.1	2161	2047.1	36.35
16-08-2002	1710	1720	1710	1720	418000	1995.4	2218.1	2159.6	2047.5	37.73
19-08-2002	1730	1740	1710	1720	346000	1984.6	2215.2	2157.933	2047.95	37.73
20-08-2002	1740	1760	1730	1740	2123000	1974.2	2212.3	2156.6	2048.5	40.71
21-08-2002	1740	1800	1720	1790	2843500	1963.8	2209.7	2155.467	2049.35	47.49
22-08-2002	1810	1870	1810	1830	5527500	1954	2207.5	2154.6	2050.35	52.19
23-08-2002	1850	1980	1840	1960	7910000	1947.4	2206.6	2154.733	2051.9	63.61
26-08-2002	1950	1970	1910	1920	4749500	1940.2	2204.6	2154.6	2053.05	58.95
27-08-2002	1920	1920	1840	1850	3360500	1931.2	2201.2	2154.267	2053.8	51.79
28-08-2002	1850	1870	1770	1780	4332500	1921.4	2195.1	2153.533	2054.15	45.80
29-08-2002	1760	1830	1750	1790	3183000	1911.4	2187.4	2152.667	2054.75	46.75
30-08-2002	1800	1840	1790	1830	1353000	1903	2179.2	2151.333	2055.35	50.48
02-09-2002	1820	1840	1810	1840	896500	1895.6	2171.6	2149.333	2056.05	51.39
03-09-2002	1840	1840	1760	1760	1777500	1887.2	2162.4	2147.467	2056.35	44.33
04-09-2002	1750	1760	1700	1720	3352000	1879.8	2152.8	2145	2056.55	41.27
05-09-2002	1730	1760	1720	1740	2865500	1871.8	2142.9	2142.533	2056.85	43.37
06-09-2002	1720	1750	1710	1740	1386000	1862.8	2134.4	2139.933	2057.3	43.37
09-09-2002	1760	1780	1740	1780	1215000	1856.2	2126.7	2137.533	2058.15	47.71
10-09-2002	1790	1810	1760	1780	3808000	1849.6	2119.4	2135.533	2058.85	47.71
11-09-2002	1780	1790	1760	1790	641500	1843.6	2112.2	2133.333	2059.5	48.85
12-09-2002	1790	1790	1760	1760	530000	1835.8	2104.5	2131.267	2059.8	45.64
13-09-2002	1740	1740	1700	1720	2125500	1826.2	2095.8	2129.6	2059.7	41.71
16-09-2002	1710	1730	1700	1730	505000	1817.4	2087	2127.8	2059.85	43.03
17-09-2002	1730	1790	1730	1790	1887000	1809.8	2079.3	2125.933	2060.45	50.31
18-09-2002	1740	1760	1730	1750	818000	1803.4	2071.7	2124.2	2060.7	46.08
19-09-2002	1740	1740	1710	1730	1280500	1797.4	2063.5	2122.133	2060.95	44.09
20-09-2002	1700	1730	1700	1730	886500	1790.8	2055.2	2119.8	2061.2	44.09
23-09-2002	1730	1740	1720	1730	230000	1784.6	2046.1	2117.067	2061.5	44.09
24-09-2002	1710	1740	1700	1730	908000	1779.4	2037.2	2114.4	2061.7	44.09
25-09-2002	1720	1730	1710	1720	1276000	1773.8	2028.7	2112	2062	42.84
26-09-2002	1730	1730	1720	1730	708500	1768.4	2019.9	2109.867	2062.3	44.53
27-09-2002	1730	1740	1720	1730	1087500	1763.6	2010.5	2108.067	2062.6	44.53
30-09-2002	1710	1780	1670	1780	3639000	1762.2	2001.6	2106.8	2063.1	52.65
01-10-2002	1700	1700	1670	1690	377500	1759	1992.2	2104.733	2063.25	41.02
02-10-2002	1700	1720	1670	1680	1262000	1758	1983.3	2102.6	2063.4	39.96
03-10-2002	1670	1690	1670	1690	350500	1757	1973.8	2100.533	2063.65	41.58
07-10-2002	1660	1660	1630	1640	1281000	1756.2	1965	2098.2	2063.6	36.30
08-10-2002	1640	1650	1630	1650	657500	1753.4	1957.9	2095.6	2063.5	38.00
09-10-2002	1640	1640	1570	1570	2744500	1748.8	1949.5	2092.333	2062.9	30.91
10-10-2002	1540	1540	1490	1500	3501500	1742.4	1940.7	2088	2061.95	26.29
11-10-2002	1520	1540	1470	1480	2177500	1735	1932.1	2083.667	2060.65	25.14
14-10-2002	1380	1390	1280	1290	5473500	1724.6	1921.8	2077.867	2058.1	17.34
15-10-2002	1320	1360	1250	1330	6920000	1716.8	1911.7	2072.6	2055.85	22.77
16-10-2002	1390	1440	1360	1400	6350500	1711.6	1902.2	2067.8	2053.8	31.28
17-10-2002	1380	1400	1360	1380	3149500	1705.4	1892.6	2063.067	2051.25	30.26
18-10-2002	1380	1420	1360	1380	5358000	1699	1883.1	2058.467	2049.2	30.26
21-10-2002	1380	1410	1380	1410	3108000	1692.6	1873.7	2054.133	2047.35	34.02
22-10-2002	1410	1410	1380	1410	3636500	1686.4	1864.6	2049.933	2045.3	34.02
23-10-2002	1380	1530	1370	1530	12782000	1683.2	1857	2046.333	2043.4	47.23
24-10-2002	1530	1580	1500	1510	5913000	1679.2	1848.6	2042.667	2041.45	45.59
25-10-2002	1510	1540	1500	1530	1639000	1675.6	1841	2039.267	2039.65	47.55
28-10-2002	1530	1570	1530	1570	1701500	1672.6	1834	2036.267	2037.85	51.33
29-10-2002	1580	1580	1510	1530	3243000	1668.8	1826.7	2033.067	2035.65	47.64
30-10-2002	1510	1520	1500	1510	1807000	1664.2	1819.2	2029.6	2033.5	45.86
31-10-2002	1530	1580	1530	1560	3558000	1659.6	1811.7	2026.333	2031.5	50.80
01-11-2002	1580	1620	1560	1600	6431000	1655	1804.5	2023.333	2029.7	54.39
04-11-2002	1600	1670	1600	1670	4080000	1649.2	1798.3	2020.8	2028.35	59.89
05-11-2002	1680	1690	1630	1650	3356000	1643.8	1792	2017.667	2026.9	57.75
06-11-2002	1650	1670	1610	1650	4746500	1639.8	1785.5	2014.067	2025.65	57.75
07-11-2002	1660	1710	1660	1700	4731500	1638.2	1779.8	2009.467	2024.7	61.73
08-11-2002	1700	1700	1600	1610	7348500	1634.6	1773	2003.133	2023.15	52.20
11-11-2002	1600	1620	1580	1590	2033500	1629.8	1766.4	1996.067	2020.95	50.34
12-11-2002	1580	1610	1580	1600	2095000	1625	1760.3	1989.4	2018.25	51.28
13-11-2002	1600	1610	1540	1540	4131500	1620.6	1753.9	1981.8	2015.75	45.72
14-11-2002	1560	1590	1560	1560	2643500	1617.4	1748.6	1974.333	2013.1	47.75
15-11-2002	1600	1620	1590	1590	2607000	1614.4	1743.1	1966.733	2010.5	50.73
18-11-2002	1610	1630	1570	1590	3143000	1611.4	1737.1	1960.067	2007.8	50.73
19-11-2002	1590	1610	1590	1600	891000	1607.8	1732	1953.733	2005.1	51.80
20-11-2002	1610	1630	1600	1610	2357500	1604.4	1727	1947.733	2002.75	52.89
21-11-2002	1620	1620	1600	1600	1040500	1600.6	1722.1	1941.667	2000.15	51.63
22-11-2002	1600	1640	1600	1610	2129000	1597.6	1716.7	1935.533	1997.85	52.84
25-11-2002	1620	1630	1600	1600	2000500	1595.2	1710.7	1928.933	1996	51.45
26-11-2002	1600	1610	1600	1600	2044000	1592.6	1705	1922.2	1994	51.45
27-11-2002	1600	1630	1600	1620	3817000	1589.2	1699.5	1915.933	1991.75	54.24
28-11-2002	1630	1650	1620	1620	3766500	1586.6	1695	1910	1989.8	54.24
29-11-2002	1640	1680	1620	1670	10466500	1585.4	1691.4	1904.133	1987.95	60.78
02-12-2002	1670	1730	1670	1700	11184500	1584.8	1687.8	1898.4	1986.05	64.09
03-12-2002	1700	1730	1700	1730	11608500	1584.8	1684.7	1892.333	1984	67.08
04-12-2002	1740	1770	1730	1760	5462000	1585.4	1682.4	1886.6	1982.15	69.80
11-12-2002	1740	1760	1690	1720	6565500	1585.4	1679.6	1880.933	1980.35	62.41
12-12-2002	1720	1770	1720	1740	7623500	1585.6	1677	1875.133	1978.8	64.44
13-12-2002	1740	1750	1710	1720	3801500	1585.4	1674.5	1868.8	1977.4	60.90
16-12-2002	1840	1840	1770	1780	22541500	1585.4	1673.8	1862.867	1976.45	66.79
17-12-2002	1800	1800	1750	1760	7109500	1586.8	1672.9	1857.067	1975.25	63.36
18-12-2002	1760	1760	1730	1750	3275500	1588.2	1673.1	1851.6	1974	61.66
19-12-2002	1740	1850	1740	1820	6744000	1590.8	1673.9	1846.133	1973.1	68.12
20-12-2002	1820	1900	1820	1860	14047500	1595.2	1675.7	1841.733	1972.45	71.11
23-12-2002	1890	1910	1830	1830	4998500	1598.8	1676.1	1838.2	1971.4	66.10
27-12-2002	1830	1850	1760	1850	9582000	1604.4	1676.6	1834.467	1970.35	67.73
02-01-2003	1800	1880	1750	1760	3643000	1609.6	1676	1830.333	1968.4	54.91
03-01-2003	1760	1780	1750	1750	1805000	1615	1675	1826.4	1966.5	53.70
06-01-2003	1750	1750	1630	1660	6923500	1622.4	1673.5	1822	1964	44.21
07-01-2003	1670	1670	1630	1640	2181000	1628.6	1672.7	1817.333	1961.6	42.41
08-01-2003	1630	1640	1610	1630	2176000	1633.2	1672.4	1812.533	1959.15	41.50
09-01-2003	1610	1670	1600	1670	2269500	1639	1672.2	1808.067	1957.05	46.44
10-01-2003	1670	1690	1640	1650	2040000	1644.4	1671.7	1803.533	1954.95	44.42
13-01-2003	1660	1680	1640	1650	1832000	1649.2	1670.9	1798.867	1952.9	44.42
14-01-2003	1650	1720	1640	1700	4066500	1655	1670.7	1794.733	1951.2	50.64
15-01-2003	1710	1730	1670	1680	3078500	1658	1670.6	1790.667	1949.25	48.31
16-01-2003	1650	1670	1630	1650	3005500	1660.8	1670	1786	1947.2	44.97
17-01-2003	1650	1660	1640	1650	1393500	1663.2	1669.4	1781.733	1945.25	44.97
20-01-2003	1660	1660	1640	1650	843000	1664.8	1668.7	1777.6	1943.4	44.97
21-01-2003	1650	1650	1640	1650	380000	1667.2	1668	1773.533	1941.6	44.97
22-01-2003	1640	1640	1630	1640	1230000	1669.8	1667	1769.4	1939.65	43.62
23-01-2003	1620	1630	1590	1600	2616000	1670.6	1665.1	1764.667	1937.4	38.62
24-01-2003	1600	1610	1550	1560	4339500	1669.8	1662.4	1759.6	1934.95	34.37
27-01-2003	1540	1540	1490	1490	3709500	1666.2	1657.7	1754.267	1932.15	28.48
28-01-2003	1490	1530	1470	1530	1569500	1663.8	1653.8	1749.267	1929.2	35.31
29-01-2003	1530	1540	1470	1480	2488000	1660.4	1650.1	1743.8	1925.65	31.28
30-01-2003	1480	1490	1470	1490	1045500	1656.2	1647.2	1738.6	1921.15	32.93
31-01-2003	1470	1470	1450	1470	920500	1653.4	1644	1733.133	1915.7	31.32
03-02-2003	1470	1480	1460	1470	630500	1651	1640.4	1727.933	1909.8	31.32
04-02-2003	1480	1510	1470	1490	1573000	1648.8	1636.9	1723.133	1904.25	35.01
05-02-2003	1480	1480	1450	1460	1392500	1647.2	1633.9	1718.333	1898.15	32.21
06-02-2003	1460	1470	1450	1460	1022500	1645.2	1631.3	1714.133	1892.05	32.21
07-02-2003	1440	1450	1430	1450	1697000	1642.4	1628.4	1709.533	1885.65	31.25
10-02-2003	1440	1470	1440	1470	1870000	1640	1625.7	1704.733	1880.05	35.42
11-02-2003	1470	1490	1460	1480	1945000	1637.6	1622.7	1700.533	1874.7	37.46
13-02-2003	1480	1500	1480	1500	1685000	1635.4	1619.9	1696.467	1869.65	41.45
14-02-2003	1500	1560	1500	1550	7678000	1634.4	1617.5	1692.867	1864.85	50.04
17-02-2003	1580	1610	1560	1600	6085500	1634.2	1615.9	1689.2	1860.2	56.85
18-02-2003	1600	1610	1570	1610	3319500	1634.4	1614.8	1685.267	1855.3	58.08
19-02-2003	1610	1620	1600	1610	1959000	1634.6	1613.6	1681.533	1850.3	58.08
20-02-2003	1580	1590	1580	1580	1011500	1633.8	1611.5	1677.6	1845.4	52.84
21-02-2003	1570	1580	1560	1580	1229500	1633	1609.8	1674.333	1840.75	52.84
24-02-2003	1580	1590	1570	1570	524500	1631	1608.2	1671.267	1835.85	51.05
25-02-2003	1570	1580	1550	1580	2582500	1628.6	1606.7	1668.067	1830.95	52.77
26-02-2003	1580	1580	1560	1570	1385000	1625.4	1605.1	1664.933	1825.6	50.85
27-02-2003	1550	1560	1550	1560	931000	1621.4	1603.4	1662.067	1820.3	48.93
28-02-2003	1560	1580	1560	1570	1666000	1618.4	1601.9	1659.2	1815.3	50.92
04-03-2003	1570	1640	1570	1610	5070000	1615.8	1600.7	1656.6	1810.3	57.99
05-03-2003	1600	1610	1570	1590	1788500	1613.2	1599.3	1654.067	1804.9	53.82
06-03-2003	1590	1590	1580	1580	236500	1609.2	1597.3	1652.267	1799.45	51.81
07-03-2003	1580	1580	1530	1550	1516000	1605	1595.9	1650.267	1794.05	46.24
10-03-2003	1550	1550	1460	1470	3190500	1599.4	1593.8	1648.533	1788.55	35.34
11-03-2003	1460	1490	1460	1490	1557000	1592.8	1591.8	1646.867	1782.8	39.20
12-03-2003	1490	1530	1490	1530	2394000	1586.2	1590.7	1645.867	1777.85	46.13
13-03-2003	1520	1520	1490	1500	1108500	1579.6	1589.2	1643.933	1773.55	42.24
14-03-2003	1540	1550	1520	1540	2123000	1573.4	1588.9	1642.2	1769.2	48.47
17-03-2003	1530	1530	1490	1510	1224000	1568.4	1589	1640.133	1764.85	44.59
18-03-2003	1530	1540	1510	1510	1129000	1563.6	1589.3	1637.867	1760.7	44.59
19-03-2003	1510	1530	1500	1530	1649500	1561	1591.7	1636	1756.75	47.82
20-03-2003	1540	1560	1530	1560	3662000	1559.4	1594	1634.933	1752.85	52.32
21-03-2003	1560	1560	1530	1540	830000	1557.6	1595.4	1634.133	1748.8	49.27
24-03-2003	1570	1580	1550	1550	1535000	1555.2	1597.1	1633.2	1744.85	50.81
25-03-2003	1530	1540	1520	1540	1447500	1553	1598.7	1632.133	1740.9	49.20
26-03-2003	1550	1560	1540	1550	2404000	1551	1600.1	1630.933	1736.9	50.88
27-03-2003	1550	1560	1540	1540	420500	1547.8	1601.4	1629.733	1733	49.13
28-03-2003	1540	1580	1540	1560	1151000	1545.4	1601.7	1628.867	1729.35	52.64
31-03-2003	1550	1550	1520	1520	1588000	1542.8	1601.8	1627.6	1725.2	45.83
01-04-2003	1520	1540	1500	1530	1153500	1540.4	1601.8	1626.4	1721.4	47.66
03-04-2003	1540	1540	1530	1540	335500	1538.2	1601.5	1625.2	1717.75	49.48
04-04-2003	1530	1560	1530	1550	994500	1536.2	1601.7	1624.067	1714.2	51.32
07-04-2003	1560	1600	1560	1590	6112500	1535.2	1602.5	1623.067	1710.85	57.89
08-04-2003	1590	1620	1570	1580	4747500	1534.8	1602.7	1621.667	1707.2	55.86
09-04-2003	1580	1610	1580	1600	3200500	1535.6	1602.7	1620.133	1703.6	58.96
10-04-2003	1600	1610	1580	1590	1169500	1537.6	1601.9	1617.667	1700.1	56.81
11-04-2003	1600	1690	1600	1690	10925500	1540.8	1602.3	1616.133	1697.15	68.99
14-04-2003	1700	1720	1680	1720	8912500	1545.6	1603	1615.267	1694.25	71.58
15-04-2003	1730	1730	1670	1670	6637500	1549.2	1602.7	1614.533	1691.25	62.25
16-04-2003	1690	1690	1640	1670	5812500	1553.2	1603.3	1613.733	1688.15	62.25
17-04-2003	1660	1710	1660	1700	5646000	1557.8	1604.4	1612.867	1685.4	65.39
21-04-2003	1720	1790	1710	1790	8424000	1563.8	1606.3	1612.533	1683.3	72.72
22-04-2003	1790	1800	1760	1760	4816000	1569.8	1608.5	1612.533	1681.2	67.58
23-04-2003	1770	1780	1750	1780	1401000	1576.2	1610.7	1612.933	1679.65	69.15
24-04-2003	1760	1810	1760	1800	4512500	1583.2	1612.8	1613.333	1677.95	70.67
25-04-2003	1790	1790	1730	1730	3447000	1588.4	1614.2	1613.267	1675.65	59.58
28-04-2003	1700	1710	1660	1690	2189000	1592.6	1615.1	1612.667	1673.55	54.33
29-04-2003	1700	1740	1700	1740	2408500	1597.4	1616.4	1612.4	1671.7	59.17
30-04-2003	1740	1760	1730	1740	1909000	1601.2	1617.8	1612.067	1669.95	59.17
01-05-2003	1720	1730	1700	1720	1492500	1603.6	1618.9	1611.8	1667.8	56.40
02-05-2003	1720	1720	1680	1690	1988500	1605.2	1619.8	1611.6	1665.25	52.43
05-05-2003	1710	1730	1700	1730	1284500	1607.6	1621.1	1611.6	1663.05	56.79
06-05-2003	1730	1770	1730	1760	3715500	1611.2	1622.5	1611.4	1661	59.78
07-05-2003	1740	1770	1730	1740	5934000	1614.4	1623.7	1611.333	1659.35	56.95
08-05-2003	1740	1790	1740	1780	7602000	1618.6	1624.8	1611.667	1658.1	60.93
09-05-2003	1770	1800	1750	1790	6074500	1622.8	1625.7	1612.067	1656.75	61.87
12-05-2003	1790	1800	1780	1800	2661500	1627.4	1626.4	1612.533	1655.55	62.85
13-05-2003	1810	1820	1780	1790	2919500	1632	1626.7	1612.933	1654.55	61.17
14-05-2003	1780	1790	1760	1780	3115000	1636.2	1627.3	1613.333	1653.45	59.46
19-05-2003	1770	1770	1720	1740	2425500	1638.8	1627.3	1613.4	1652.15	53.07
20-05-2003	1720	1750	1700	1740	2457500	1641.8	1627.5	1613.467	1651	53.07
21-05-2003	1740	1750	1730	1730	2075000	1644.8	1627	1613.133	1650.4	51.47
22-05-2003	1730	1740	1710	1720	1478000	1648.2	1626.6	1613.333	1649.75	49.85
23-05-2003	1720	1750	1720	1740	1228000	1653.6	1626.5	1613.733	1649.8	53.04
26-05-2003	1750	1780	1750	1780	3684500	1659.4	1626.1	1614.333	1650	58.69
27-05-2003	1780	1780	1760	1780	1523500	1664.4	1625.3	1615.267	1650.5	58.69
28-05-2003	1790	1840	1790	1830	10103500	1671	1625.3	1616.467	1650.7	64.83
29-05-2003	1830	1910	1830	1870	14761500	1677.6	1625.5	1618.467	1651.05	68.82
02-06-2003	1890	1900	1870	1890	4574000	1685.2	1626.8	1621.067	1651.4	70.61
03-06-2003	1890	1910	1860	1870	5843000	1692.4	1628	1623.667	1651.5	66.49
04-06-2003	1870	1890	1850	1860	980500	1699	1630	1627.467	1651.75	64.46
05-06-2003	1880	1910	1880	1880	3471000	1705.4	1632.4	1631.133	1652.55	66.65
06-06-2003	1870	1880	1860	1880	2085000	1712.2	1634.9	1634.333	1653.65	66.65
09-06-2003	1870	1890	1860	1870	1604000	1718.6	1636.9	1637.6	1654.55	64.35
10-06-2003	1860	1870	1860	1870	1074500	1725.2	1639.1	1640.867	1655.4	64.35
11-06-2003	1880	1880	1850	1850	1517000	1731.2	1641.1	1643.8	1656	59.59
12-06-2003	1820	1840	1790	1830	3289500	1737	1642.4	1646.6	1656.55	55.18
13-06-2003	1820	1870	1820	1860	1955500	1743	1644.2	1648.8	1657.4	59.96
16-06-2003	1860	1870	1850	1870	739500	1750	1646.4	1651.2	1658.2	61.44
17-06-2003	1880	1890	1850	1870	2303000	1756.8	1648.6	1653.467	1659	61.44
18-06-2003	1850	1850	1820	1820	1452000	1762.4	1650.3	1655.133	1659.5	50.62
19-06-2003	1830	1850	1830	1850	427000	1768.4	1652.3	1657.267	1660.15	55.66
20-06-2003	1850	1850	1830	1850	508500	1773.6	1654.4	1659.533	1660.7	55.66
23-06-2003	1850	1850	1810	1810	1073000	1778.2	1656.5	1661.2	1660.8	48.07
24-06-2003	1810	1810	1780	1810	982500	1782.4	1659	1662.6	1660.7	48.07
25-06-2003	1820	1820	1800	1810	180500	1786.8	1662.2	1663.533	1659.95	48.07
26-06-2003	1810	1810	1770	1780	1175000	1788.6	1664.7	1664.4	1659.25	42.62
27-06-2003	1800	1800	1780	1790	893000	1790	1667.8	1665.333	1658.95	44.86
30-06-2003	1790	1800	1760	1760	834000	1791.8	1670.5	1665.733	1658.85	39.83
01-07-2003	1780	1800	1770	1780	946500	1794	1673.6	1666.867	1658.8	44.32
02-07-2003	1790	1790	1780	1790	389500	1795.8	1676.8	1668.2	1658.6	46.46
03-07-2003	1800	1800	1770	1770	527000	1795.4	1679.6	1669.333	1658.25	42.90
04-07-2003	1780	1780	1740	1760	697500	1795.4	1682.6	1670.8	1658.25	41.20
07-07-2003	1770	1770	1760	1770	399500	1795.2	1685.7	1672.2	1658.5	43.61
08-07-2003	1780	1810	1780	1810	990500	1795.4	1689.3	1673.667	1658.85	52.07
09-07-2003	1820	1820	1790	1790	581000	1796.6	1692.5	1675	1659.1	48.18
10-07-2003	1780	1780	1780	1780	608500	1798.4	1695.5	1676.2	1659.1	46.31
11-07-2003	1780	1810	1780	1790	1313000	1799.4	1698.4	1677.4	1659.15	48.46
14-07-2003	1790	1800	1770	1770	1246500	1800	1700.6	1678.533	1659.05	44.62
15-07-2003	1770	1780	1760	1760	282000	1800.8	1702.2	1679.533	1659.05	42.79
16-07-2003	1770	1770	1750	1760	850000	1802.2	1703.7	1680.6	1659.25	42.79
17-07-2003	1740	1750	1730	1730	434000	1802.2	1704.9	1681.467	1659.25	37.45
18-07-2003	1730	1760	1730	1750	559500	1802	1706.6	1682.333	1659.05	42.59
21-07-2003	1750	1750	1740	1750	253500	1802.2	1708.3	1683.2	1659.05	42.59
22-07-2003	1750	1750	1720	1730	763500	1801.2	1709.9	1683.6	1659.05	38.89
23-07-2003	1730	1730	1710	1720	452000	1799.8	1711.3	1683.733	1659	37.15
24-07-2003	1700	1700	1670	1690	1106500	1797.6	1712.5	1683.467	1658.8	32.45
25-07-2003	1690	1690	1660	1660	734500	1795	1713.5	1682.8	1658.45	28.57
28-07-2003	1670	1690	1650	1650	1076000	1792.4	1714.3	1682.333	1658.1	27.39
29-07-2003	1650	1660	1650	1650	294000	1790.6	1714.7	1681.733	1657.7	27.39
30-07-2003	1650	1670	1650	1670	405000	1789.2	1715.5	1681.4	1657.4	33.73
31-07-2003	1670	1690	1670	1690	859500	1788.4	1716.6	1680.8	1656.95	39.42
01-08-2003	1700	1740	1700	1720	4871500	1788.4	1718.3	1680.533	1657.1	46.80
04-08-2003	1720	1720	1670	1670	1115500	1787	1720.3	1680	1657.05	38.40
05-08-2003	1660	1660	1580	1600	6349000	1783.4	1721.4	1678.533	1656.6	30.22
06-08-2003	1600	1620	1600	1600	3099500	1779.8	1722.1	1676.8	1656.4	30.22
07-08-2003	1620	1630	1610	1610	1079000	1775.4	1723.2	1675.333	1656.2	32.60
08-08-2003	1620	1620	1600	1610	1981500	1770.2	1723.9	1673.733	1656.4	32.60
11-08-2003	1610	1610	1600	1600	2172500	1764.4	1724.8	1672.667	1656.9	31.36
12-08-2003	1610	1610	1590	1600	529500	1759	1725.7	1671.667	1657.5	31.36
13-08-2003	1610	1630	1600	1610	1299500	1754	1726.5	1671.333	1659.1	34.26
14-08-2003	1610	1610	1600	1610	368500	1748.6	1727	1671.133	1660.5	34.26
15-08-2003	1610	1640	1610	1640	1046500	1743.8	1728	1671.2	1661.7	42.68
19-08-2003	1640	1670	1640	1660	2476000	1739.6	1729.1	1671.133	1663.1	47.51
20-08-2003	1670	1670	1650	1660	445500	1735.4	1730.3	1671.2	1664.5	47.51
21-08-2003	1670	1670	1640	1650	710000	1731.4	1731.3	1671.2	1665.7	45.30
22-08-2003	1650	1650	1640	1650	1348000	1727.8	1732.4	1670.867	1666.9	45.30
25-08-2003	1650	1650	1630	1630	651000	1723.2	1733.1	1670.533	1667.4	40.88
26-08-2003	1640	1660	1630	1630	1396500	1718.4	1734.2	1670.4	1668	40.88
27-08-2003	1630	1650	1630	1630	225500	1713.6	1735.2	1670.267	1668.5	40.88
28-08-2003	1630	1630	1620	1630	281000	1709.8	1736.1	1670.133	1668.8	40.88
29-08-2003	1640	1640	1620	1620	538000	1705.2	1736.8	1669.933	1669.25	38.37
01-09-2003	1630	1630	1600	1610	1199500	1700.4	1737	1669.733	1669.75	35.98
02-09-2003	1610	1630	1610	1630	1759000	1696.8	1737.5	1669.933	1670.1	43.54
03-09-2003	1650	1720	1640	1710	5314000	1694.8	1738.6	1670.933	1670.65	62.57
04-09-2003	1770	1770	1720	1760	5915500	1693.8	1740.3	1672.733	1671.1	69.50
05-09-2003	1760	1820	1720	1740	9435500	1693	1740.8	1674.133	1671.55	64.37
08-09-2003	1730	1780	1700	1770	1691500	1692.6	1741.3	1676.067	1672.15	68.16
09-09-2003	1790	1810	1770	1770	2882000	1692.8	1742.3	1677.933	1672.5	68.16
10-09-2003	1770	1770	1730	1730	2625000	1691.8	1742.9	1679.667	1673.1	58.52
11-09-2003	1730	1730	1710	1720	1080500	1690.4	1743.1	1681.333	1673.75	56.38
12-09-2003	1740	1850	1740	1840	8880500	1691.8	1743.6	1683.667	1674.95	70.40
15-09-2003	1860	1890	1840	1870	5934000	1694	1744.7	1686.4	1676.6	72.76
16-09-2003	1870	1910	1870	1910	7051000	1696.8	1746	1689.4	1678.35	75.56
17-09-2003	1930	1940	1880	1910	4996000	1698.8	1747.1	1692.467	1679.95	75.56
18-09-2003	1910	1910	1880	1880	1772000	1700.6	1748.6	1695.2	1681.4	69.36
19-09-2003	1900	1900	1890	1900	981000	1703	1750.7	1698	1682.9	71.07
23-09-2003	1880	1900	1870	1880	902000	1704.8	1752.1	1700.533	1684.25	67.05
24-09-2003	1880	1910	1880	1900	3780000	1707.4	1753.7	1702.867	1685.75	68.94
25-09-2003	1900	1940	1890	1900	4273000	1710.2	1755.5	1704.867	1687.2	68.94
26-09-2003	1900	1900	1880	1890	1554000	1712.8	1757.5	1706.733	1688.65	66.72
29-09-2003	1890	1890	1860	1880	1517500	1715.8	1759	1708.533	1690.05	64.49
30-09-2003	1890	1900	1870	1880	1505000	1718.4	1760.2	1710.533	1691.35	64.49
01-10-2003	1880	1890	1870	1870	1518500	1720.8	1761.5	1712.467	1692.6	62.08
02-10-2003	1900	1920	1890	1920	6101500	1724.6	1762.9	1714.8	1693.85	68.43
03-10-2003	1930	1940	1900	1900	2419500	1728.2	1764	1716.933	1694.85	63.83
06-10-2003	1930	1930	1900	1910	1869000	1732.6	1765.1	1719.2	1695.75	65.09
07-10-2003	1920	1970	1920	1970	4534500	1738.8	1766.9	1721.933	1696.8	71.53
08-10-2003	1980	1990	1960	1960	2313500	1745	1768.7	1724.533	1698	69.24
09-10-2003	1990	2060	1970	2050	6749000	1753	1771.8	1727.467	1699.55	76.53
10-10-2003	2070	2160	2070	2160	8393500	1762.8	1776	1731.267	1701.75	82.11
13-10-2003	2140	2140	2110	2120	1386000	1771.4	1779.9	1734.867	1703.45	75.11
14-10-2003	2120	2150	2090	2100	2147000	1779	1783.7	1738.533	1705.15	71.82
15-10-2003	2100	2190	2080	2180	4221500	1789.2	1788.1	1743.267	1707.3	76.30
16-10-2003	2200	2310	2200	2300	8620000	1803.2	1793.3	1748.667	1709.7	81.14
17-10-2003	2300	2340	2250	2260	2542000	1816.4	1798.1	1753.533	1711.7	75.60
20-10-2003	2250	2300	2250	2260	1452500	1829.4	1802.4	1758.6	1713.85	75.60
21-10-2003	2260	2310	2260	2280	3002000	1842.8	1806.5	1763.533	1716	76.53
22-10-2003	2300	2370	2290	2350	4876500	1857.8	1811.1	1769.133	1718.95	79.47
23-10-2003	2330	2340	2280	2300	3962000	1871.8	1815.4	1774.4	1721.7	72.47
24-10-2003	2310	2310	2230	2260	1181000	1884.8	1819.4	1779.267	1724.7	67.36
27-10-2003	2260	2260	2190	2200	674500	1896.6	1822.6	1783.533	1727.5	60.47
28-10-2003	2220	2290	2210	2270	2593000	1909.2	1826.5	1788.4	1730.7	64.97
29-10-2003	2310	2310	2250	2280	1819000	1921.6	1830.6	1793.267	1733.75	65.58
30-10-2003	2270	2300	2260	2300	1659500	1934.4	1834.9	1798.333	1737	66.81
31-10-2003	2310	2400	2310	2390	6336000	1949.2	1840.3	1803.933	1740.7	71.71
03-11-2003	2380	2420	2360	2420	4586000	1964.6	1846.2	1809.8	1744.3	73.13
04-11-2003	2430	2600	2430	2590	9277000	1983.8	1853.5	1816.667	1748.85	79.45
05-11-2003	2560	2560	2520	2520	1691500	2001.6	1860	1823.333	1753.2	71.95
06-11-2003	2520	2520	2430	2430	1392500	2017.6	1865.6	1829.333	1757.1	63.63
07-11-2003	2450	2510	2450	2500	1852000	2035	1872.4	1835.733	1761.35	66.84
10-11-2003	2480	2490	2450	2490	765000	2052.4	1878.8	1842	1765.55	65.95
11-11-2003	2450	2450	2370	2390	2430000	2068	1884.2	1847.333	1769.3	57.63
12-11-2003	2390	2410	2330	2330	2281500	2082	1889.4	1852.333	1772.95	53.29
13-11-2003	2350	2350	2290	2300	1740000	2093.8	1894.3	1857	1776.65	51.21
14-11-2003	2300	2300	2270	2280	254500	2104.2	1899	1861.6	1780.6	49.82
17-11-2003	2260	2260	2180	2200	1193500	2113.4	1903.2	1865	1783.95	44.59
18-11-2003	2200	2200	2130	2130	1351000	2120.6	1906.6	1867.733	1787.2	40.58
19-11-2003	2130	2160	2110	2160	1791000	2128.4	1910.6	1871	1790.55	42.95
20-11-2003	2190	2280	2190	2280	1810500	2139.4	1915.6	1875.067	1794.6	51.31
21-11-2003	2260	2330	2240	2300	2104000	2151	1920.7	1879.067	1798.75	52.56
01-12-2003	2300	2440	2300	2440	3325500	2163	1927.4	1883.4	1803.5	60.25
02-12-2003	2440	2460	2370	2400	1527500	2173.6	1933.8	1887.667	1808.2	57.38
03-12-2003	2390	2550	2380	2540	4903000	2186.2	1941.5	1892.733	1813.6	63.85
04-12-2003	2520	2530	2500	2520	547000	2198.4	1948.6	1897.533	1818.95	62.40
05-12-2003	2520	2530	2510	2510	669500	2211	1955.8	1902.733	1824.15	61.64
08-12-2003	2490	2640	2490	2630	5097500	2225.6	1964.3	1909	1829.9	66.84
09-12-2003	2620	2630	2580	2630	2267000	2240.6	1972.7	1914.933	1835.55	66.84
10-12-2003	2610	2680	2610	2680	2524500	2256.2	1981.8	1921.2	1841.2	68.88
11-12-2003	2680	2760	2680	2760	3238000	2273.4	1991.8	1928.133	1847	71.86
12-12-2003	2770	2920	2770	2920	6702000	2294	2003.4	1936.333	1853.55	76.67
15-12-2003	2940	2950	2820	2860	514000	2313.6	2014.7	1943.867	1859.8	71.72
16-12-2003	2860	2880	2840	2850	1105000	2333	2025.7	1951.133	1866.15	70.90
17-12-2003	2860	2860	2770	2770	1061000	2351	2035.9	1958	1872.1	64.52
18-12-2003	2780	2850	2780	2840	1767500	2369.4	2047	1965.067	1878.45	67.30
19-12-2003	2850	2940	2850	2940	2956000	2390.2	2059.2	1972.733	1885.25	70.80
22-12-2003	2940	2960	2900	2900	1760000	2410	2071.3	1980.067	1891.9	67.68
23-12-2003	2900	2930	2900	2920	1469000	2429	2083.9	1987.6	1898.7	68.43
29-12-2003	2930	3000	2930	3000	2473000	2449.8	2097.4	1995.733	1905.85	71.30
30-12-2003	3000	3030	3000	3000	2664000	2468.8	2110.9	2004.133	1912.8	71.30
02-01-2004	3000	3040	3000	3040	953000	2486.4	2124.6	2012.8	1920.05	72.74
05-01-2004	3050	3160	3050	3160	3261500	2507.2	2139.3	2022.333	1927.95	76.54
06-01-2004	3160	3330	3160	3280	4882000	2530.8	2154.9	2032.733	1936.6	79.60
07-01-2004	3200	3260	3180	3260	2739500	2552.4	2170.8	2042.867	1945.55	77.78
08-01-2004	3260	3300	3260	3300	694000	2572.4	2187.8	2053	1954.6	78.82
09-01-2004	3300	3330	3260	3320	2177000	2593.6	2205	2063.267	1963.55	79.34
12-01-2004	3300	3330	3240	3280	2386500	2614	2221.7	2072.933	1972.45	75.34
13-01-2004	3260	3310	3260	3300	2889000	2634.4	2238.6	2082.467	1981.25	75.99
14-01-2004	3300	3350	3300	3350	1848500	2654.4	2256.1	2092.2	1990.45	77.59
15-01-2004	3360	3360	3300	3310	1666000	2674.6	2273.2	2101.8	1999.45	73.38
16-01-2004	3310	3310	3290	3300	1141000	2695.4	2290.1	2111.4	2008.3	72.33
19-01-2004	3310	3310	3240	3260	1049500	2716.6	2306.6	2120.6	2016.8	68.11
20-01-2004	3260	3290	3250	3290	922000	2737	2323.1	2130	2025.55	69.55
21-01-2004	3300	3360	3300	3360	3802000	2758.6	2340.1	2139.933	2034.6	72.64
23-01-2004	3360	3380	3340	3340	885500	2779.4	2356.9	2149.733	2043.6	70.44
26-01-2004	3340	3340	3300	3320	2481000	2798	2373.6	2159.533	2052.45	68.21
27-01-2004	3320	3360	3310	3350	3113000	2816.6	2390.6	2169.667	2061.5	69.76
28-01-2004	3330	3330	3260	3280	1120500	2830.4	2407.1	2179.133	2070.1	62.17
29-01-2004	3200	3210	3190	3210	822000	2844.2	2422.9	2188.067	2078.55	55.65
30-01-2004	3200	3230	3170	3230	2036000	2860.2	2438.9	2197.133	2087.05	57.04
03-02-2004	3230	3230	3140	3140	2302000	2873	2454	2205.933	2095.05	49.54
04-02-2004	3140	3160	3140	3140	1005000	2886	2469.2	2214.533	2103	49.54
05-02-2004	3100	3220	3100	3200	2095500	2902.2	2485.1	2223.533	2111.05	54.20
06-02-2004	3240	3470	3240	3470	3743000	2925	2503.5	2234.6	2120.5	68.35
09-02-2004	3500	3660	3480	3640	3559000	2951.8	2522.8	2246.8	2130.7	73.84
10-02-2004	3660	3660	3590	3630	1056500	2978.8	2541.5	2258.933	2140.9	73.03
11-02-2004	3650	3750	3650	3720	2491500	3009.2	2561.3	2271.867	2151.05	75.60
12-02-2004	3760	3850	3740	3820	3134500	3043	2581.8	2285.4	2161.55	78.10
13-02-2004	3820	3820	3750	3780	1585000	3075.4	2601.9	2298.867	2172.1	74.80
16-02-2004	3780	3780	3730	3750	1236500	3104.8	2622.1	2312	2182.5	72.34
17-02-2004	3740	3740	3730	3730	608000	3133.4	2642.2	2324.933	2192.65	70.66
18-02-2004	3750	3790	3750	3760	942000	3159.8	2661.4	2338.2	2202.5	71.72
19-02-2004	3760	3770	3750	3760	309500	3187	2680.3	2351.533	2212.5	71.72
20-02-2004	3760	3790	3760	3760	852000	3211.4	2698.8	2364.8	2222.4	71.72
24-02-2004	3760	3760	3670	3680	1442500	3234.6	2716.5	2377.267	2231.8	64.04
25-02-2004	3680	3680	3630	3660	1513500	3257.6	2734.3	2389.733	2241.45	62.25
26-02-2004	3680	3680	3630	3640	785500	3277.8	2751.7	2402.133	2251.2	60.42
27-02-2004	3660	3680	3640	3650	1844000	3298.2	2769.4	2414.533	2260.75	61.04
01-03-2004	3640	3650	3590	3630	1609500	3317.2	2786.7	2426.933	2270.2	59.06
02-03-2004	3650	3780	3650	3770	2781500	3337.4	2805.4	2440.333	2280.45	67.09
03-03-2004	3780	3800	3780	3790	758500	3354.8	2824.4	2453.867	2290.95	68.05
04-03-2004	3790	3790	3760	3770	512000	3373	2843.3	2467.467	2301.15	65.97
05-03-2004	3770	3770	3760	3760	809000	3391.2	2862.1	2480.867	2311.15	64.91
08-03-2004	3770	3790	3700	3710	2150000	3410	2880.5	2493.933	2321	59.70
09-03-2004	3680	3680	3640	3660	1827000	3426.4	2897.9	2506.8	2330.4	54.95
10-03-2004	3620	3640	3590	3600	1205500	3439.6	2914.9	2519.333	2339.45	49.83
11-03-2004	3600	3600	3460	3480	1059000	3451.2	2930.6	2531.267	2347.85	41.50
12-03-2004	3400	3400	3300	3400	3759000	3460.8	2944.9	2542.867	2355.9	37.06
15-03-2004	3420	3460	3310	3330	1402500	3467.4	2958.6	2554.067	2363.65	33.66
16-03-2004	3330	3350	3270	3350	2523500	3474.4	2971.6	2565.4	2371.7	35.48
17-03-2004	3380	3540	3370	3490	2985500	3483.4	2984.9	2577.533	2380.45	46.54
18-03-2004	3550	3575	3500	3500	7410000	3490.2	2998.7	2589.6	2389.3	47.23
19-03-2004	3525	3850	3525	3800	29770000	3500.6	3015.7	2603.467	2399.7	62.85
23-03-2004	3750	3875	3650	3825	15455000	3511.9	3032.15	2617.833	2410.125	63.81
24-03-2004	3850	3850	3750	3750	6001500	3520.9	3046.65	2632.167	2419.975	58.89
25-03-2004	3750	3775	3700	3725	6963500	3529	3061.3	2646.333	2429.7	57.30
26-03-2004	3750	3750	3650	3675	2762500	3536.9	3075.45	2660.1	2438.925	54.16
29-03-2004	3675	3700	3675	3675	443000	3544.4	3089.4	2673.867	2447.95	54.16
30-03-2004	3700	3775	3700	3775	3237500	3552.9	3103.65	2688.367	2457.375	59.34
31-03-2004	3800	3875	3800	3850	12688500	3563.7	3119.15	2703.367	2467.275	62.73
01-04-2004	3850	3850	3800	3825	6491500	3574.2	3134.8	2718.133	2477.1	60.91
02-04-2004	3825	3850	3750	3750	11767000	3584	3150.3	2732.4	2486.45	55.67
06-04-2004	3800	3925	3800	3925	18635000	3596.7	3166.85	2747.633	2496.675	63.55
07-04-2004	3925	4250	3925	4250	29735000	3614.5	3186.55	2764.9	2508.575	73.10
08-04-2004	4200	4350	4150	4300	20691500	3633.7	3206.55	2782.5	2520.725	74.22
12-04-2004	4250	4275	4150	4200	6700000	3651.3	3224.65	2799.5	2532.475	68.12
13-04-2004	4225	4250	4125	4150	11691000	3667.3	3241.95	2816.167	2544.075	65.23
14-04-2004	4150	4150	4050	4100	10660500	3683.7	3257.05	2832.633	2555.275	62.38
15-04-2004	4100	4125	4050	4075	4996000	3701	3272.6	2848.933	2566.3	60.94
16-04-2004	4100	4125	4075	4125	3206500	3718.9	3289.55	2865.567	2577.575	62.78
19-04-2004	4125	4275	4125	4250	18293000	3741.1	3307.05	2883.033	2589.725	66.98
20-04-2004	4250	4325	4225	4275	21438000	3763.8	3324.9	2900.733	2601.85	67.76
21-04-2004	4275	4650	4250	4525	35589500	3790.3	3346.25	2920.167	2615.225	74.32
22-04-2004	4525	4525	4375	4425	9098000	3809.4	3367.2	2938.8	2628.3	68.33
23-04-2004	4425	4450	4325	4400	7033500	3824.6	3388.2	2956.733	2641.25	66.88
26-04-2004	4400	4450	4350	4450	7177500	3841	3409.9	2974.667	2654.45	68.33
27-04-2004	4475	4525	4425	4475	6948000	3856.1	3432.65	2992.9	2667.925	69.06
28-04-2004	4475	4475	4400	4425	3505500	3868.2	3455.6	3010.6	2681.1	65.80
29-04-2004	4400	4400	4150	4175	25329500	3876.1	3475.75	3026.633	2693.175	52.47
30-04-2004	4150	4150	3950	3975	28365500	3880.6	3492.7	3041.6	2704.15	44.67
04-05-2004	4025	4150	4025	4125	23172500	3888.5	3510.95	3057.633	2715.825	50.60
05-05-2004	4150	4150	4000	4025	8925000	3893.8	3526.8	3072.2	2727.1	46.98
06-05-2004	4025	4025	3925	3950	6872500	3897.6	3542.3	3086.067	2738.05	44.42
07-05-2004	3950	3950	3850	3875	11801000	3899.9	3555.65	3099.167	2748.575	41.96
10-05-2004	3850	3850	3600	3625	17174000	3898.8	3566.7	3110.6	2757.65	34.99
11-05-2004	3600	3675	3475	3600	33402000	3897.6	3577.6	3122.067	2766.7	34.37
12-05-2004	3650	3875	3650	3875	31426000	3902.3	3590.05	3135.233	2777.175	45.68
13-05-2004	3825	3900	3750	3825	14633500	3905.8	3602	3148.2	2787.35	44.19
14-05-2004	3775	3775	3600	3625	16767000	3905.7	3611.45	3159.7	2796.625	38.74
17-05-2004	3600	3600	3250	3275	24563500	3895.8	3616.6	3168.867	2804.2	31.44
18-05-2004	3300	3425	3225	3325	26437000	3886.5	3620.65	3178.433	2812.025	33.37
19-05-2004	3400	3575	3400	3575	30842000	3882.6	3627.8	3189.733	2821.25	42.15
21-05-2004	3600	3825	3575	3800	34622000	3883.4	3637.3	3202.533	2831.5	48.70
24-05-2004	3850	3950	3800	3875	21854000	3886.7	3648.35	3215.9	2842.125	50.71
25-05-2004	3850	3875	3775	3875	22581500	3891	3658.7	3228.933	2852.85	50.71
26-05-2004	3900	3975	3825	3850	14224500	3896	3667.8	3241.933	2863.5	49.95
27-05-2004	3875	4000	3875	4000	16366500	3906.4	3678.8	3255.867	2875.05	54.34
28-05-2004	4025	4050	3975	3975	5330500	3917.9	3689.35	3269.233	2886.625	53.50
31-05-2004	3975	4000	3925	4000	3597000	3931.3	3699.35	3282.833	2898.375	54.26
01-06-2004	3975	4000	3950	3975	2405000	3943.8	3709.1	3295.667	2910	53.32
02-06-2004	3950	3975	3875	3950	6445000	3953	3718.2	3307.6	2921.4	52.34
04-06-2004	3900	3900	3675	3725	22479000	3957.5	3723.85	3318.3	2931.575	44.43
07-06-2004	3750	3800	3650	3725	13138500	3956	3728.3	3329.133	2941.6	44.43
08-06-2004	3775	3825	3750	3800	8619500	3955.5	3733.7	3339.933	2952.25	47.50
09-06-2004	3825	3825	3775	3800	3875000	3956.5	3738.7	3349.933	2963.25	47.50
10-06-2004	3750	3850	3750	3850	5762500	3959	3744	3360.533	2974.5	49.65
11-06-2004	3800	3825	3800	3825	386500	3962	3749.45	3370.967	2985.575	48.58
14-06-2004	3775	3825	3775	3800	2571500	3964.5	3754.45	3381.1	2996.525	47.47
15-06-2004	3750	3925	3725	3925	8762000	3967.5	3760.2	3391.6	3008.15	53.19
16-06-2004	3975	3975	3925	3950	5016000	3969.5	3766.6	3402.6	3019.9	54.27
17-06-2004	3950	3950	3900	3900	4375000	3971	3772.6	3413.533	3031.35	51.71
18-06-2004	3850	3850	3800	3825	1786000	3972.5	3778.25	3424.367	3042.425	48.06
21-06-2004	3825	3825	3700	3725	4227000	3968.5	3782.6	3434.067	3052.85	43.64
22-06-2004	3700	3750	3675	3750	3044500	3958.5	3786.5	3443.867	3063.3	45.00
23-06-2004	3775	3900	3775	3900	11361000	3950.5	3792.1	3454.533	3074.5	52.43
24-06-2004	3925	3950	3900	3950	8152500	3945.5	3798.4	3464.933	3086	54.64
25-06-2004	3925	3975	3900	3950	4915500	3941.5	3804.4	3475.133	3097.5	54.64
28-06-2004	3950	4025	3950	4025	8245500	3940	3811.85	3484.7	3109.475	58.02
29-06-2004	4000	4000	3925	3975	5828500	3938	3819.5	3494.4	3121.2	55.07
30-06-2004	3975	4025	3975	4025	12118500	3936	3827.45	3505.033	3133.175	57.40
01-07-2004	4025	4050	3975	4050	13332000	3932	3836.55	3515.367	3145.275	58.56
02-07-2004	4025	4125	4000	4125	11679500	3929	3846.4	3526.267	3157.8	61.90
05-07-2004	4025	4125	4000	4125	11679500	3921	3855.65	3537.833	3170.375	61.90
06-07-2004	4175	4275	4175	4225	23061000	3917	3863.2	3550.467	3183.35	66.12
07-07-2004	4225	4250	4150	4250	8611000	3914	3869.3	3563.467	3196.05	67.11
08-07-2004	4250	4350	4225	4300	16741500	3911	3876	3576.933	3208.75	69.04
09-07-2004	4275	4325	4275	4325	13427000	3908	3882.05	3591.1	3221.675	69.99
12-07-2004	4350	4400	4350	4375	8352000	3907	3887.6	3606.067	3234.7	71.85
13-07-2004	4375	4400	4325	4375	11136500	3911	3893.55	3620.833	3247.725	71.85
14-07-2004	4250	4250	4100	4100	24497500	3913.5	3897.05	3632.967	3259.575	51.49
15-07-2004	4125	4150	4075	4125	4670000	3913.5	3901	3645.133	3271.6	52.80
16-07-2004	4100	4175	4100	4175	6323500	3916.5	3905.15	3656.7	3283.275	55.40
19-07-2004	4175	4175	4125	4150	1052000	3920.5	3909.05	3668.367	3294.675	53.80
20-07-2004	4150	4200	4150	4175	7386000	3926.5	3913.2	3679.267	3306	55.19
21-07-2004	4200	4275	4200	4275	5730500	3939.5	3919.15	3690.967	3317.825	60.32
22-07-2004	4250	4325	4250	4300	4217000	3953.5	3925.55	3702.9	3329.925	61.51
23-07-2004	4275	4325	4250	4275	3295500	3961.5	3931.9	3713.867	3341.8	59.59
26-07-2004	4250	4300	4200	4300	6443000	3971	3938.4	3725	3353.9	60.90
27-07-2004	4300	4300	4250	4275	3112500	3984	3944.85	3735.633	3365.775	58.84
28-07-2004	4300	4325	4275	4300	4869000	4004.5	3950.15	3745.9	3377.775	60.29
29-07-2004	4300	4300	4250	4250	2848500	4023	3954.75	3754.767	3389.575	56.05
30-07-2004	4275	4300	4125	4125	2367000	4034	3958.3	3763.2	3400.8	47.12
02-08-2004	4125	4150	4025	4100	9135500	4040	3961.7	3771.533	3411.9	45.56
03-08-2004	4075	4150	4050	4100	12506000	4044.5	3965.6	3780.4	3423.05	45.56
04-08-2004	4100	4100	4050	4075	7106000	4048.5	3969.75	3788.633	3433.825	43.87
05-08-2004	4075	4075	4025	4050	10648500	4052.5	3974.25	3796.033	3444.575	42.19
06-08-2004	4050	4050	4025	4025	9012000	4053	3979.7	3803.533	3455.15	40.51
09-08-2004	4025	4050	4000	4050	3824000	4054.5	3986.2	3811.067	3465.55	42.95
10-08-2004	4050	4100	4050	4050	10977500	4055.5	3993.4	3818.067	3476	42.95
11-08-2004	4075	4275	4075	4275	30423500	4061.5	4002.65	3826.567	3487.125	60.04
12-08-2004	4275	4275	4200	4225	12169000	4067	4010	3834.467	3497.45	56.02
13-08-2004	4200	4200	4125	4175	5424000	4076	4016.75	3841.233	3507.725	52.26
16-08-2004	4125	4150	4100	4150	5852000	4084.5	4020.25	3847.033	3517.975	50.43
18-08-2004	4125	4175	4100	4100	14790500	4090.5	4023	3852.633	3527.575	46.91
19-08-2004	4150	4175	4100	4125	4293000	4097	4026.75	3858.133	3536.7	48.83
20-08-2004	4125	4125	4100	4125	1604000	4102.5	4030.75	3863.5	3546.025	48.83
23-08-2004	4125	4125	4050	4100	2573500	4108	4035	3868.967	3555.225	46.86
24-08-2004	4075	4075	4025	4075	6692500	4113.5	4039	3874.133	3564.2	44.91
25-08-2004	4050	4075	4025	4075	3516500	4116.5	4042	3878.967	3572.825	44.91
26-08-2004	4075	4100	4050	4075	8964000	4119	4044.25	3884.067	3581.7	44.91
27-08-2004	4075	4125	4050	4125	6659500	4123.5	4047.25	3889.567	3591.025	50.10
30-08-2004	4100	4175	4100	4175	11391500	4130.5	4051.5	3895.667	3600.9	54.70
31-08-2004	4175	4200	4150	4200	9565500	4140	4054.25	3901.733	3610.55	56.85
01-09-2004	4200	4275	4200	4250	15729500	4150	4054.25	3907.667	3620.4	60.84
02-09-2004	4250	4325	4200	4300	12501500	4158	4054.25	3914.067	3630.4	64.38
03-09-2004	4300	4325	4250	4325	8664000	4165.5	4055.5	3920.767	3640.075	66.04
06-09-2004	4250	4275	4225	4250	7138000	4171.5	4056.5	3926.767	3649.225	57.42
07-09-2004	4225	4225	4175	4200	7731500	4175	4057.5	3932.9	3657.275	52.49
08-09-2004	4200	4250	4150	4225	5952500	4180	4059	3939.667	3665.8	54.59
09-09-2004	4225	4225	4075	4225	24694500	4184	4060	3946.3	3674.775	54.59
10-09-2004	4200	4275	4175	4275	9180000	4188.5	4060.25	3953.867	3683.65	58.81
14-09-2004	4300	4425	4300	4425	31123500	4194.5	4061.75	3962.433	3693.325	68.31
15-09-2004	4375	4425	4350	4400	10490500	4200	4060.5	3970.433	3703.375	65.59
16-09-2004	4350	4375	4300	4350	12685500	4202.5	4059.75	3976.3	3713.475	60.42
17-09-2004	4350	4350	4250	4300	7485000	4203.5	4058.75	3980.7	3723.475	55.69
21-09-2004	4400	4425	4325	4375	22055500	4205	4058	3985.667	3733.95	60.66
22-09-2004	4375	4375	4300	4325	5955500	4205	4056.5	3989.7	3744.575	56.14
23-09-2004	4325	4325	4250	4275	9235500	4203	4055	3992.733	3755.3	51.96
24-09-2004	4275	4300	4250	4300	1551000	4201.5	4056.25	3996.2	3766	53.81
27-09-2004	4275	4275	4225	4250	4106500	4204.5	4059	3999.533	3775.85	49.69
28-09-2004	4200	4225	4150	4175	3301000	4205.5	4059.5	4002.5	3785.225	44.22
29-09-2004	4175	4200	4150	4175	514500	4205.5	4061	4005.267	3793.9	44.22
30-09-2004	4175	4250	4175	4225	1790500	4207	4063.75	4008.367	3803.025	48.60
01-10-2004	4250	4350	4250	4325	6736500	4210	4068.25	4012.133	3811.95	56.03
04-10-2004	4375	4500	4375	4450	31765000	4213.5	4076.5	4017.267	3821.6	63.19
05-10-2004	4450	4450	4375	4425	3834500	4216	4084.75	4022.367	3831.175	61.05
06-10-2004	4400	4425	4325	4400	5213500	4218.5	4090	4027.433	3840.025	58.90
07-10-2004	4375	4400	4325	4350	2875500	4219.5	4095.25	4032.1	3848.625	54.75
08-10-2004	4325	4350	4275	4350	3662000	4221	4102.5	4036.9	3856.975	54.75
11-10-2004	4350	4400	4350	4375	3101500	4222.5	4113.5	4040.933	3865.05	56.52
12-10-2004	4375	4375	4300	4300	2280500	4223.5	4123.25	4044.333	3871.95	50.16
13-10-2004	4300	4325	4275	4275	5754500	4226.5	4130.25	4047.7	3879.025	48.21
14-10-2004	4275	4275	4250	4275	14063000	4230	4135	4051.133	3886.15	48.21
15-10-2004	4275	4275	4200	4225	17408000	4232.5	4138.5	4054.567	3893.425	44.22
18-10-2004	4225	4300	4225	4275	14376500	4236.5	4142.5	4058.667	3900.6	48.78
19-10-2004	4300	4400	4300	4400	15285000	4243.5	4148	4064	3907.9	58.02
20-10-2004	4400	4400	4300	4325	17794500	4249.5	4151.25	4069.633	3915.025	51.97
21-10-2004	4325	4350	4250	4325	12376000	4255	4154.75	4075.8	3922.05	51.97
22-10-2004	4350	4500	4350	4475	21052500	4263.5	4159.5	4083.433	3929.425	61.33
25-10-2004	4475	4525	4425	4500	17868500	4268	4164.75	4091.1	3936.925	62.64
26-10-2004	4475	4475	4425	4450	10155500	4272.5	4169.75	4097.5	3943.975	58.39
27-10-2004	4450	4550	4450	4550	9210500	4280	4178	4104.5	3950.925	63.69
28-10-2004	4550	4800	4550	4750	16540500	4292	4188.25	4110.833	3958.275	71.52
29-10-2004	4775	4850	4700	4725	5357000	4304.5	4197.5	4116.833	3965.6	69.50
01-11-2004	4725	4850	4700	4850	3748000	4319	4208	4124.167	3973.35	73.52
02-11-2004	4850	5150	4850	5000	15601500	4336.5	4219.5	4132.667	3981.75	77.37
03-11-2004	5050	5150	5000	5150	9677000	4357.5	4232.75	4142.5	3991.1	80.44
04-11-2004	5200	5300	5050	5200	8698000	4380	4246.75	4152.667	4000.6	81.35
05-11-2004	5200	5250	5150	5250	6856000	4403.5	4260	4162.5	4010.1	82.23
08-11-2004	5250	5250	5050	5200	14091500	4426	4272.5	4171.5	4019.55	78.23
09-11-2004	5200	5350	5150	5350	6176000	4450.5	4287	4181.667	4029.8	81.19
10-11-2004	5350	5450	5250	5400	5303500	4475	4302.75	4192.667	4040.5	82.06
11-11-2004	5450	5550	5450	5550	3452500	4502	4321	4203.5	4051.8	84.41
12-11-2004	5550	5600	5500	5600	3166500	4529	4339.5	4212.5	4063	85.11
22-11-2004	5600	5750	5550	5600	7934000	4555	4356.5	4221.167	4074.3	85.11
23-11-2004	5600	5800	5600	5800	15242500	4584.5	4375	4231.833	4086.7	87.67
24-11-2004	5800	6000	5800	6000	8969000	4619.5	4395.5	4244.167	4099.95	89.60
25-11-2004	5900	5900	5650	5700	7866000	4649.5	4412.25	4254.833	4112.05	71.53
26-11-2004	5700	5800	5600	5800	5036000	4681	4430.5	4266.333	4125	73.45
29-11-2004	5750	5750	5650	5750	4735500	4711.5	4447.75	4277.167	4137.6	70.87
30-11-2004	5750	5750	5650	5750	4141500	4741	4464.75	4287.167	4150.65	70.87
01-12-2004	5700	5750	5550	5700	8884000	4766.5	4480.5	4296.667	4163.45	68.10
02-12-2004	5750	5850	5700	5700	10247000	4792.5	4496.25	4304.5	4175.95	68.10
03-12-2004	5750	5750	5650	5650	5597000	4818.5	4510.5	4312.667	4186.85	65.15
06-12-2004	5650	5650	5550	5600	4259500	4844.5	4524	4320.667	4196.65	62.24
07-12-2004	5600	5800	5600	5750	12480000	4872	4538.5	4329.333	4207.25	67.00
08-12-2004	5750	5950	5750	5850	17829500	4902.5	4553.75	4338.5	4217.9	69.74
09-12-2004	5850	5850	5650	5750	5234000	4932	4567.5	4347.333	4227.55	64.02
10-12-2004	5650	5650	5350	5500	25066500	4956	4578.75	4356.167	4236.15	52.44
13-12-2004	5500	5650	5450	5600	6051000	4983	4593.75	4367	4245.4	55.88
14-12-2004	5600	5600	5200	5350	14164000	5006.5	4606	4375.167	4253.5	46.77
15-12-2004	5350	5500	5300	5500	14541000	5033	4619.25	4385	4262.2	51.84
16-12-2004	5500	5600	5500	5600	10094000	5060.5	4633.75	4396	4271.4	54.93
17-12-2004	5600	5600	5500	5600	15095500	5086	4648	4407.5	4280.6	54.93
20-12-2004	5550	5550	5450	5550	7047000	5108	4660.75	4420.333	4289.95	52.96
21-12-2004	5550	5550	5400	5500	9409500	5129.5	4672.75	4433	4299.15	50.99
22-12-2004	5500	5600	5500	5550	3384000	5152.5	4685.5	4444.167	4308.7	52.88
23-12-2004	5600	5650	5500	5650	7166500	5178.5	4699	4456.333	4318.7	56.48
27-12-2004	5650	5800	5600	5800	6345500	5207.5	4714.25	4470.833	4329.55	61.26
28-12-2004	5800	5900	5800	5850	3966500	5237	4729.75	4488	4339.95	62.73
29-12-2004	5850	5850	5750	5800	2374000	5267	4745.25	4504.5	4350	60.27
30-12-2004	5800	5800	5700	5750	2755000	5296.5	4761.5	4519	4359.9	57.82
03-01-2005	5800	5900	5650	5850	6482000	5328	4779	4532.667	4370.35	61.21
04-01-2005	5900	6000	5900	5950	15386500	5362.5	4797.5	4546.5	4381.55	64.30
05-01-2005	5950	5950	5900	5900	10758500	5395	4815.75	4560	4392.75	61.66
06-01-2005	5900	6350	5900	6250	27895500	5432	4837.75	4576	4406	70.73
07-01-2005	6300	6400	6300	6400	13050500	5473.5	4861.5	4592	4420.6	73.62
10-01-2005	6400	6400	6050	6150	14121500	5510	4882.5	4606.5	4434.35	62.56
11-01-2005	6150	6150	5850	5950	14873000	5539.5	4901.5	4619.5	4447.45	55.39
12-01-2005	5900	5900	5800	5900	7863000	5567.5	4917.75	4632.333	4460.2	53.73
13-01-2005	5900	6050	5900	5950	16095000	5597.5	4935	4645.667	4472.5	55.18
14-01-2005	6000	6100	5950	6000	6042500	5626.5	4953.25	4660.833	4485	56.64
17-01-2005	6000	6050	5900	5950	6529000	5650.5	4971.25	4675.667	4495.75	54.72
18-01-2005	5950	5950	5750	5800	7809500	5672	4988.25	4689	4505.625	49.33
19-01-2005	5850	6000	5850	6000	9212000	5695	5007	4703.667	4516.875	55.61
20-01-2005	6050	6150	6000	6150	8052000	5718	5027.25	4719	4529	59.65
24-01-2005	6150	6150	6000	6050	3745500	5736	5046.75	4733.833	4540.875	55.99
25-01-2005	6050	6050	5900	5900	3170000	5750	5065	4747.833	4552	50.94
26-01-2005	5950	5950	5850	5850	11139500	5762	5082.75	4760.667	4562.375	49.35
27-01-2005	5800	5800	5700	5700	20705000	5772	5099	4772.333	4571.625	44.81
28-01-2005	5750	5800	5750	5800	7496500	5781	5115.75	4785	4581.5	48.23
31-01-2005	5750	5800	5700	5700	11874000	5787	5131	4797.5	4591.25	45.21
01-02-2005	5700	5750	5700	5750	3060000	5791	5146.5	4811	4600.375	46.99
02-02-2005	5750	5800	5700	5750	6786000	5794	5161.5	4824.333	4607.875	46.99
03-02-2005	5750	5750	5500	5550	13552500	5793	5174	4835.333	4614.125	40.83
04-02-2005	5600	5600	5500	5550	8361500	5788	5186.25	4846	4620.875	40.83
07-02-2005	5600	5600	5400	5500	7783500	5778	5198.75	4856.333	4627.625	39.33
08-02-2005	5500	5500	5300	5300	12890000	5770	5209.75	4864.833	4633.625	33.96
11-02-2005	5350	5500	5350	5450	8532000	5763	5222	4874.667	4640.5	40.52
14-02-2005	5500	5700	5500	5500	12611000	5758	5234.75	4884.5	4647.375	42.56
15-02-2005	5550	5600	5450	5550	17675000	5754	5247.5	4894.5	4653.875	44.62
16-02-2005	5550	5550	5500	5550	10000500	5751	5258.75	4904	4660.25	44.62
17-02-2005	5550	5650	5550	5600	24686000	5749	5270.75	4913.833	4665.625	46.82
18-02-2005	5600	5600	5550	5550	20495500	5747	5282.75	4922.667	4671.25	44.90
21-02-2005	5550	5550	5450	5500	19879000	5745	5294.75	4931	4676.75	42.99
22-02-2005	5500	5550	5450	5450	17651500	5739	5305.5	4938.667	4681.75	41.12
23-02-2005	5400	5550	5350	5500	18535500	5732	5317.25	4946.5	4686.875	43.76
24-02-2005	5500	5550	5400	5500	6823000	5727	5329.5	4954	4692.25	43.76
25-02-2005	5500	5500	5350	5350	5682500	5724	5340	4960.5	4698.125	37.85
28-02-2005	5350	5350	5150	5250	17880000	5717	5350	4968.167	4704.5	34.50
01-03-2005	5200	5450	5200	5350	30697000	5717	5361.75	4976.333	4710.625	40.20
02-03-2005	5350	5400	5200	5250	11765500	5712	5372.5	4983.5	4716.75	36.76
03-03-2005	5250	5300	5200	5250	8334500	5705	5382.75	4990.833	4723.25	36.76
04-03-2005	5250	5350	5250	5350	13338500	5700	5393	4998.667	4730.625	42.47
07-03-2005	5350	5350	5300	5350	3276000	5696	5402	5005.833	4739.25	42.47
08-03-2005	5300	5450	5300	5400	16945500	5694	5411.75	5013.167	4748.25	45.33
09-03-2005	5450	5450	5400	5450	3728500	5692	5422.25	5021	4756.125	48.11
10-03-2005	5350	5350	5050	5100	27285500	5681	5429.75	5026.333	4762.5	34.78
14-03-2005	5100	5150	4800	5050	63652000	5666	5436.75	5031.5	4769.625	33.35
15-03-2005	5000	5000	4750	4850	33742000	5646	5441.5	5035.167	4777.5	28.36
16-03-2005	4825	4875	4775	4800	17694500	5626	5446.5	5038.833	4784.875	27.26
17-03-2005	4750	4875	4700	4775	14588500	5606.5	5451.5	5043.167	4790.875	26.70
18-03-2005	4750	4800	4750	4775	17487000	5585	5456.5	5047.667	4795.75	26.70
21-03-2005	4800	4900	4800	4875	20954500	5563.5	5463	5052.833	4800.75	33.05
22-03-2005	4900	5125	4900	5100	32627500	5547.5	5471.25	5059.667	4806.875	44.67
23-03-2005	5100	5250	5100	5200	14897500	5526.5	5479.25	5067.333	4813.625	48.91
24-03-2005	5200	5250	4950	4950	14260000	5497.5	5485.5	5073.5	4818.375	40.54
28-03-2005	4950	5050	4925	5000	6316000	5474.5	5492.25	5079.833	4823.5	42.65
29-03-2005	5000	5000	4850	4900	15626000	5453.5	5496.5	5085.5	4828	39.62
30-03-2005	4850	4950	4725	4750	8184500	5430.5	5499	5088.667	4831.875	35.54
31-03-2005	4850	4900	4825	4875	14237500	5409	5503.25	5093	4836.5	41.00
01-04-2005	4875	5075	4875	5050	9804500	5390	5508.25	5098.833	4843.125	47.67
04-04-2005	5050	5200	5050	5150	12966500	5374	5512.25	5105.5	4850.25	51.08
05-04-2005	5150	5250	5150	5250	15905000	5363	5517.5	5113.167	4857.5	54.29
06-04-2005	5200	5200	5100	5150	7389000	5346	5520.5	5120	4864.25	50.71
07-04-2005	5150	5150	5050	5100	10190500	5325	5521.5	5126.5	4870.5	48.97
08-04-2005	5150	5150	5000	5000	7487000	5304	5520	5132.5	4876.375	45.60
11-04-2005	5000	5050	4950	5000	4604500	5286	5518	5138.667	4882.375	45.60
12-04-2005	5000	5050	4950	5050	4803000	5270	5516	5145.167	4888	47.69
13-04-2005	5050	5050	4950	5000	3957000	5256	5514	5151.333	4893.25	45.80
14-04-2005	5000	5000	4950	4950	3584500	5239	5510	5156.833	4898.5	43.92
15-04-2005	4900	4950	4850	4900	2971000	5223	5505	5161.667	4903.875	42.07
18-04-2005	4850	4925	4800	4825	10912500	5204.5	5497.75	5165.833	4909.375	39.38
19-04-2005	4825	4825	4750	4750	4937500	5184.5	5489.25	5169.167	4914.375	36.85
20-04-2005	4775	4825	4750	4750	3336500	5168.5	5480.75	5172.167	4918.625	36.85
21-04-2005	4750	4775	4625	4625	10343500	5150	5469	5174.167	4922	32.77
25-04-2005	4600	4600	4500	4550	7524500	5131	5454.5	5176.167	4925	30.58
26-04-2005	4600	4625	4500	4575	4385000	5116.5	5443.25	5178.667	4927.75	32.21
27-04-2005	4575	4575	4450	4475	4748000	5097	5430	5180.333	4930.25	29.26
28-04-2005	4450	4450	4375	4375	7954000	5074.5	5416.25	5181.333	4932	26.63
29-04-2005	4375	4375	4325	4325	2824000	5050	5402	5181.667	4933.375	25.41
02-05-2005	4325	4325	4250	4275	2693000	5024.5	5387.75	5180.667	4934.125	24.20
03-05-2005	4275	4425	4250	4375	3499500	5000	5374.5	5180.5	4935.375	31.21
04-05-2005	4450	4575	4450	4575	12134500	4980.5	5363.75	5182	4937.125	42.63
06-05-2005	4575	4825	4575	4775	25132500	4966	5355.5	5185.167	4939.75	51.33
09-05-2005	4775	4900	4775	4850	17119500	4954	5346.5	5188.333	4942.5	54.14
10-05-2005	4850	4850	4775	4800	15007000	4940	5336	5191.5	4944.875	51.99
11-05-2005	4750	4775	4675	4750	25487500	4925	5326	5194.667	4946.75	49.85
12-05-2005	4750	4825	4750	4750	4985500	4913	5318.5	5197.667	4948.625	49.85
13-05-2005	4725	4775	4700	4775	4746000	4903.5	5310.25	5201.167	4952	51.02
16-05-2005	4775	4775	4700	4775	6970000	4892	5304.5	5205.167	4955.25	51.02
17-05-2005	4775	4800	4750	4775	4720000	4882.5	5297.25	5209.167	4958.25	51.02
18-05-2005	4775	4775	4725	4725	5988500	4872	5288.5	5212.5	4961.125	48.22
19-05-2005	4775	4800	4750	4775	4276000	4860.5	5280.25	5215.5	4964.125	51.11
20-05-2005	4800	4800	4775	4800	3087500	4849.5	5272.75	5217.833	4966.75	52.54
23-05-2005	4775	4800	4750	4800	2485500	4837.5	5265.75	5220.333	4969.25	52.54
25-05-2005	4750	4800	4725	4775	5263000	4824	5258	5222.833	4971.75	50.82
26-05-2005	4750	4750	4725	4750	2120500	4817	5249	5225.5	4974	49.08
27-05-2005	4750	4825	4725	4800	7008000	4812	5239	5228.5	4976.625	52.57
30-05-2005	4775	4850	4750	4800	6003500	4811	5228.5	5231.333	4979.125	52.57
31-05-2005	4800	4950	4775	4950	11901500	4814	5220	5235.667	4982.625	61.68
01-06-2005	4950	5050	4925	5025	10729500	4819	5212.75	5240.667	4987.125	65.28
02-06-2005	5000	5150	5000	5150	11194000	4826.5	5205.75	5246.5	4992.375	70.28
03-06-2005	5150	5200	5100	5200	14195500	4833	5198.25	5253	4997.875	72.02
06-06-2005	5150	5350	5150	5350	12967000	4838	5192.75	5260.167	5004.25	76.46
07-06-2005	5350	5400	5150	5250	14724000	4839	5182.75	5265.833	5010.25	68.63
08-06-2005	5200	5200	5100	5150	8213000	4843	5170.25	5271.333	5015.875	61.82
09-06-2005	5100	5250	5100	5200	6115000	4847	5160.75	5277.167	5021.625	63.76
10-06-2005	5150	5300	5150	5300	4081500	4855	5154.25	5282.667	5027.875	67.33
13-06-2005	5300	5400	5300	5400	5135500	4868	5149.25	5288.667	5033.5	70.46
14-06-2005	5350	5400	5300	5400	2013000	4878.5	5143.75	5295	5039.375	70.46
15-06-2005	5400	5500	5400	5500	13911500	4887.5	5138.75	5301.333	5046	73.42
16-06-2005	5450	5500	5350	5450	5238000	4893.5	5133.75	5306	5052.5	69.66
17-06-2005	5450	5650	5450	5650	14618000	4901.5	5132.25	5312.167	5060.25	75.14
20-06-2005	5600	5650	5450	5600	4763000	4910.5	5128.25	5317.167	5067.625	71.66
21-06-2005	5500	5500	5350	5450	7882500	4917.5	5121.25	5320.167	5074.25	62.32
22-06-2005	5400	5550	5400	5550	6515500	4928.5	5116.25	5322.833	5081.5	65.55
23-06-2005	5550	5650	5500	5600	9268500	4940.5	5113.25	5325.5	5089.125	67.06
24-06-2005	5550	5700	5500	5650	9187000	4952.5	5111.25	5328.167	5097	68.55
27-06-2005	5600	5650	5550	5650	7356000	4965.5	5110.75	5331.167	5104.875	68.55
28-06-2005	5600	5650	5600	5600	5265500	4978.5	5108.75	5332.833	5112.25	65.13
29-06-2005	5550	5600	5550	5600	3313500	4992.5	5107.75	5334.167	5119.375	65.13
30-06-2005	5550	5550	5450	5500	700500	5006	5105.25	5333.833	5125.875	58.38
01-07-2005	5500	5650	5500	5650	2529500	5024	5104.25	5334.167	5132.875	64.35
04-07-2005	5600	5700	5550	5650	6944500	5042	5105.25	5334.5	5139.625	64.35
05-07-2005	5650	5700	5550	5600	2689500	5061.5	5105.75	5333.167	5146	60.97
06-07-2005	5600	5600	5400	5450	3225500	5079.5	5105.25	5329.5	5152	52.12
07-07-2005	5400	5400	5250	5300	7223500	5094	5105.25	5326.833	5157.5	45.08
08-07-2005	5250	5350	5250	5300	1358000	5110.5	5103.75	5323.5	5162.875	45.08
11-07-2005	5350	5450	5300	5450	2837500	5132	5103.25	5321.5	5169	52.52
12-07-2005	5450	5550	5450	5450	2143000	5154.5	5102.25	5319.5	5174.875	52.52
13-07-2005	5450	5500	5400	5400	3747500	5177	5100.75	5317.5	5179.75	49.90
14-07-2005	5400	5500	5400	5450	1607000	5198.5	5099.25	5315.833	5185	52.45
15-07-2005	5500	5500	5250	5250	7669500	5212	5096.25	5313.167	5189.5	43.02
18-07-2005	5300	5300	5300	5300	1586000	5222.5	5094.25	5311.167	5194.5	45.65
19-07-2005	5300	5350	5300	5350	2503500	5232.5	5093.25	5308.5	5199.375	48.23
20-07-2005	5350	5500	5350	5500	4961000	5246.5	5093.25	5306.167	5205.25	55.10
21-07-2005	5500	5600	5500	5550	12480500	5262.5	5093.75	5304.833	5211.625	57.14
22-07-2005	5550	5750	5550	5750	18043500	5282.5	5097.75	5306.5	5218.875	64.16
25-07-2005	5800	5950	5750	5800	18072500	5303	5103.25	5307.833	5226.625	65.68
26-07-2005	5750	5800	5700	5750	1322500	5322.5	5107.25	5310.5	5234.5	62.82
27-07-2005	5750	5750	5600	5700	4184500	5341	5111.75	5311.833	5242.125	60.01
28-07-2005	5650	5800	5650	5700	2578500	5360.5	5116.25	5312.5	5249.5	60.01
29-07-2005	5750	5800	5700	5800	5251000	5381	5120.75	5313.833	5256.875	63.77
01-08-2005	5800	5900	5750	5800	10988500	5401	5125.25	5315.5	5263.625	63.77
02-08-2005	5800	5800	5700	5700	4768500	5419	5128.25	5316.833	5270	57.50
03-08-2005	5700	5750	5700	5700	4641500	5437.5	5130.75	5317.833	5276.5	57.50
04-08-2005	5700	5700	5600	5700	2898000	5456.5	5136.75	5318.167	5283.25	57.50
05-08-2005	5700	5700	5600	5600	2211500	5472.5	5142.25	5316.833	5289.5	51.21
08-08-2005	5600	5700	5500	5500	2259500	5486.5	5148.75	5314.5	5295.125	45.81
09-08-2005	5550	5750	5550	5750	7467000	5502.5	5158.25	5314.167	5302.375	57.79
10-08-2005	5800	5900	5750	5850	13701000	5519	5169	5314.833	5310.25	61.46
11-08-2005	5850	5900	5750	5750	2854500	5531	5178.75	5314.167	5317.625	56.20
12-08-2005	5750	5800	5700	5800	5199000	5543	5188	5313.167	5325.5	58.13
15-08-2005	5750	5750	5500	5600	10098000	5548	5193	5311.167	5332.125	48.85
16-08-2005	5600	5750	5600	5650	5012500	5556	5197.5	5307.167	5338.375	50.96
18-08-2005	5550	5600	5400	5550	6983000	5564	5203.5	5301.5	5344.5	46.81
19-08-2005	5550	5600	5450	5550	1813000	5571	5209	5297.5	5350.625	46.81
22-08-2005	5500	5500	5250	5250	5681000	5570	5212.5	5292.833	5354.5	36.47
23-08-2005	5300	5400	5200	5300	3049000	5568	5218	5288.833	5358.5	38.89
24-08-2005	5250	5250	5000	5150	6484500	5563	5220.75	5283.5	5362	34.63
25-08-2005	5100	5250	5100	5250	8005000	5558	5222.75	5278.5	5365.5	39.40
26-08-2005	5200	5200	5150	5150	1332500	5552	5222.75	5273.167	5367.5	36.53
29-08-2005	5100	5100	4750	5050	14349500	5540	5220.75	5268.167	5369.125	33.87
30-08-2005	4950	5350	4800	5200	10762500	5532	5221.25	5262.833	5370.875	40.83
31-08-2005	5250	5350	5150	5300	10464500	5529	5223.25	5257.167	5372.375	44.98
01-09-2005	5200	5300	5100	5300	11433500	5524	5226.25	5252.167	5373.125	44.98
05-09-2005	5200	5250	5100	5100	10190500	5514	5227.25	5246.833	5372.625	38.68
06-09-2005	5100	5200	5050	5200	7096000	5505	5228.75	5242.5	5372.375	42.98
07-09-2005	5250	5300	5200	5300	3431500	5498	5231.75	5239.833	5372.875	46.99
08-09-2005	5300	5450	5300	5450	17788000	5495	5236.75	5237.5	5373.375	52.39
09-09-2005	5450	5500	5400	5450	10523000	5492	5242.25	5235.833	5373.625	52.39
12-09-2005	5450	5550	5300	5350	8740000	5489	5247.5	5233.167	5372.625	48.56
13-09-2005	5350	5350	5200	5200	5495000	5480	5252	5229.5	5370.625	43.44
14-09-2005	5200	5300	5050	5100	11537000	5469	5255.5	5226.5	5368.125	40.38
15-09-2005	5050	5200	5050	5050	3869000	5458	5259.75	5223.167	5364.375	38.90
16-09-2005	5150	5150	5100	5100	3176500	5451	5265.25	5220.5	5359.875	41.22
19-09-2005	5200	5300	5150	5300	3759500	5451	5272.5	5220.5	5357.875	49.46
20-09-2005	5300	5300	5150	5200	7162000	5449	5279.75	5218.833	5354.875	45.99
21-09-2005	5250	5300	5100	5150	11263500	5443	5287.5	5216.5	5351.875	44.31
22-09-2005	5100	5100	4850	5000	12396000	5434	5294.25	5212.833	5348.125	39.65
23-09-2005	5050	5100	4950	4950	6292000	5425	5301	5208.833	5344.375	38.20
26-09-2005	5050	5100	5000	5075	10509500	5417.5	5308	5205.333	5341.25	43.72
27-09-2005	5100	5150	5050	5050	8845000	5413.5	5312.75	5202	5338.25	42.90
28-09-2005	5100	5100	4900	4900	5318000	5405.5	5314	5198	5334.75	38.23
29-09-2005	4925	5025	4925	5000	9400500	5398.5	5315.5	5195	5331	42.70
30-09-2005	5000	5300	5000	5300	14147500	5394.5	5320.5	5193.667	5328.25	53.56
03-10-2005	5150	5500	5150	5450	22120000	5392.5	5327.5	5193.333	5326.75	57.86
04-10-2005	5450	5750	5450	5550	17175500	5388.5	5335.5	5194.667	5327	60.49
05-10-2005	5600	5850	5600	5800	36776000	5388.5	5345.75	5198.333	5328	66.17
06-10-2005	5800	5850	5650	5750	25555500	5388.5	5355.5	5201	5330	64.18
07-10-2005	5600	5750	5600	5650	9984500	5387.5	5364.25	5203.667	5330.75	60.28
10-10-2005	5750	5800	5700	5700	3638500	5387.5	5374	5206.667	5331.25	61.54
11-10-2005	5700	5750	5650	5750	7569000	5386.5	5383.75	5209.333	5332	62.81
12-10-2005	5750	5750	5650	5750	7993500	5385.5	5393.25	5212	5333	62.81
13-10-2005	5700	5700	5600	5650	8000000	5384.5	5401.75	5213.667	5333.75	58.35
14-10-2005	5600	5650	5500	5600	4236500	5382.5	5410	5214.667	5334	56.20
17-10-2005	5600	5600	5550	5550	5794000	5379.5	5418	5217.667	5333.5	54.05
18-10-2005	5600	5600	5550	5550	7139500	5378.5	5425.5	5221	5332.25	54.05
19-10-2005	5500	5550	5400	5400	8376500	5376.5	5431.5	5224.667	5330	47.71
20-10-2005	5500	5500	5400	5400	8114500	5369.5	5436	5228.667	5328	47.71
21-10-2005	5350	5450	5300	5350	4845500	5359.5	5439.25	5232.5	5326	45.64
24-10-2005	5400	5400	5150	5150	4212500	5347.5	5439.25	5235	5322.5	38.46
25-10-2005	5250	5250	5050	5050	5740500	5332.5	5437.75	5236.167	5318	35.46
26-10-2005	5050	5150	5000	5100	14296000	5322.5	5435.25	5236.167	5314	38.06
27-10-2005	5100	5100	5000	5050	9592500	5310.5	5433.25	5235.167	5308	36.48
28-10-2005	4950	4950	4850	4900	37340000	5297.5	5430.75	5234.833	5300.5	32.15
31-10-2005	4900	4925	4875	4875	10631500	5284	5427.5	5234	5294.125	31.48
01-11-2005	4900	4975	4900	4975	12093500	5278.5	5424.25	5234.5	5289.25	37.13
09-11-2005	5000	5050	4950	4975	12556000	5272	5420	5236	5284.625	37.13
10-11-2005	5025	5025	4950	5000	14560000	5269	5416	5236.833	5279.875	38.59
11-11-2005	5050	5050	4850	4950	12818500	5263	5410.5	5236.167	5274.625	36.75
14-11-2005	4925	5025	4925	5000	14701000	5260	5406	5235.167	5269.875	39.85
15-11-2005	5000	5100	5000	5100	11003500	5261	5400.5	5234.167	5266.375	45.59
16-11-2005	5100	5200	5050	5200	5917000	5261	5396.5	5234.5	5262.375	50.66
17-11-2005	5150	5150	5050	5150	7513000	5258	5393.5	5234.833	5257.375	48.24
18-11-2005	5100	5250	5050	5250	9363000	5257	5390.5	5236.5	5253.375	53.07
21-11-2005	5250	5250	5150	5250	7498500	5260	5387	5238.167	5250.125	53.07
22-11-2005	5250	5300	5200	5300	8315500	5262	5383.5	5239.833	5247.375	55.48
23-11-2005	5300	5300	5200	5250	10377500	5261	5379.5	5241.5	5245.125	52.58
24-11-2005	5250	5250	5200	5200	5110000	5256	5375.5	5243.167	5242.125	49.77
25-11-2005	5200	5300	5150	5250	7381500	5252	5372	5245.5	5239.875	52.50
28-11-2005	5250	5400	5250	5350	12810000	5252	5370.5	5249	5237.875	57.48
29-11-2005	5400	5450	5350	5400	6501000	5256	5368	5253.333	5236.125	59.76
30-11-2005	5400	5450	5350	5350	2436500	5261	5365	5257.333	5235.125	56.50
01-12-2005	5400	5550	5350	5500	10207000	5270	5364	5263.167	5234.875	63.01
02-12-2005	5500	5700	5500	5600	7131000	5280	5365.5	5270.167	5235.375	66.60
05-12-2005	5600	5650	5550	5650	3399000	5287	5369	5277.333	5237.125	68.25
06-12-2005	5650	5750	5650	5700	5747000	5297	5373	5285.5	5238.375	69.86
07-12-2005	5700	5800	5700	5750	9018500	5309	5376	5294.667	5239.625	71.42
08-12-2005	5750	5750	5700	5750	9088000	5324	5379	5304.167	5240.625	71.42
09-12-2005	5750	5750	5650	5650	5901000	5338	5381.5	5313.333	5241.125	63.76
12-12-2005	5650	5900	5650	5700	17810000	5350.5	5384	5322.167	5241.625	65.74
13-12-2005	5700	5750	5700	5700	5499500	5363.5	5388.5	5329.667	5242.375	65.74
14-12-2005	5750	5750	5550	5600	9903000	5377.5	5391.5	5335.167	5242.875	58.35
15-12-2005	5650	5650	5400	5400	4493000	5385.5	5392	5338.833	5242.625	46.98
16-12-2005	5450	5500	5350	5400	4245000	5387.5	5391	5342.833	5242.125	46.98
19-12-2005	5400	5650	5400	5600	4564500	5390.5	5391.5	5348.5	5242.625	56.75
20-12-2005	5600	5700	5550	5600	6351000	5391.5	5390	5354.167	5243.875	56.75
21-12-2005	5600	5700	5600	5650	4322500	5388.5	5388.5	5360	5245.875	58.95
22-12-2005	5650	5650	5550	5550	4236000	5384.5	5386.5	5365.167	5246.875	53.14
23-12-2005	5600	5600	5550	5600	2085000	5383.5	5385.5	5370.667	5248.625	55.50
27-12-2005	5650	5800	5600	5700	5469500	5383.5	5385.5	5377.167	5250.875	59.86
28-12-2005	5700	5700	5600	5600	1768000	5380.5	5383.5	5382.667	5252.125	54.15
29-12-2005	5700	5700	5550	5550	3935000	5376.5	5381	5387.667	5253.125	51.50
02-01-2006	5600	5750	5600	5750	3540000	5378.5	5381.5	5394	5254.875	59.93
03-01-2006	5750	5750	5650	5700	10795500	5380.5	5381.5	5400.167	5256.125	57.25
04-01-2006	5750	5900	5750	5850	22903500	5386.5	5383	5407.5	5259.875	62.65
05-01-2006	5950	6050	5950	6000	31563000	5395.5	5387	5415.5	5264.625	67.12
06-01-2006	6000	6150	5850	6100	29614500	5409.5	5393	5424.167	5270.875	69.72
09-01-2006	6150	6150	6000	6100	31132500	5423.5	5396.5	5431.833	5277.375	69.72
11-01-2006	6100	6100	5850	5950	30707500	5435.5	5397.5	5438	5283.25	61.29
12-01-2006	6000	6000	5900	5950	9275500	5451.5	5399.5	5443.333	5289.125	61.29
13-01-2006	5900	5900	5800	5800	4891500	5466.5	5399.5	5447.333	5293.75	53.75
16-01-2006	5800	5800	5600	5700	9271500	5478.5	5400.5	5449.667	5296.75	49.38
17-01-2006	5700	5700	5550	5550	11265500	5488.5	5399.5	5451.667	5298.5	43.66
18-01-2006	5500	5600	5400	5500	10409500	5500.5	5399	5454	5301.25	41.91
19-01-2006	5550	5750	5550	5750	7755000	5518	5401	5457.667	5305	52.20
20-01-2006	5750	5850	5650	5850	12285500	5535.5	5407	5461.333	5309.75	55.58
23-01-2006	5700	5750	5600	5650	4297000	5549	5410.5	5463	5314.25	48.22
24-01-2006	5650	5750	5650	5750	5549500	5564	5416.5	5465.333	5318.625	51.67
25-01-2006	5750	5900	5750	5850	9346500	5582	5422.5	5467.667	5322.625	54.90
26-01-2006	5850	5900	5800	5850	5119500	5599	5429.5	5470.333	5326.125	54.90
27-01-2006	5850	5900	5800	5900	5227000	5615	5438	5472	5329.375	56.59
30-01-2006	5900	5900	5800	5800	1472500	5627	5444	5473.333	5332.625	52.38
01-02-2006	5850	5850	5750	5800	3534000	5640	5449	5475.667	5336.125	52.38
02-02-2006	5850	5850	5700	5750	3828500	5650	5453.5	5477	5339.875	50.21
03-02-2006	5750	5750	5600	5600	12479000	5657	5458.5	5477	5342.875	44.29
06-02-2006	5600	5700	5600	5700	8676000	5665	5463.5	5477.333	5346.125	48.64
07-02-2006	5700	5700	5650	5650	7559500	5673	5467	5477.333	5349.375	46.68
08-02-2006	5600	5600	5500	5500	14194000	5679	5467.5	5476.667	5352.125	41.29
09-02-2006	5500	5550	5500	5500	12124000	5684	5468	5476	5355.125	41.29
10-02-2006	5500	5650	5500	5600	8443500	5689	5470.5	5476.667	5359	46.10
13-02-2006	5550	5600	5450	5450	4859500	5690	5473	5475.333	5362.5	40.72
14-02-2006	5450	5500	5400	5450	15286500	5692	5476.5	5474	5366	40.72
15-02-2006	5450	5450	5350	5450	8287500	5691	5480.5	5473	5370.125	40.72
16-02-2006	5500	5500	5450	5500	4768500	5689	5484.5	5473.333	5374.875	43.46
17-02-2006	5500	5550	5500	5500	1963500	5686	5486.5	5474.667	5379.5	43.46
20-02-2006	5500	5550	5450	5500	1103500	5682	5489.5	5476	5384.625	43.46
21-02-2006	5450	5500	5350	5400	11281000	5675	5492	5475.667	5389.75	38.95
22-02-2006	5400	5400	5150	5150	8086000	5663	5493.5	5473.667	5393.875	30.45
23-02-2006	5150	5200	5000	5000	16846000	5650	5494	5471	5397.5	26.68
24-02-2006	5050	5100	5000	5000	4323500	5636	5493.25	5468	5400.625	26.68
27-02-2006	5000	5200	5000	5150	8416500	5625	5494.25	5467.333	5403.5	35.88
28-02-2006	5200	5250	5200	5250	9518000	5618	5497.75	5467	5405.875	41.18
01-03-2006	5200	5200	5150	5200	7269500	5614	5499.75	5466	5407.625	39.42
02-03-2006	5200	5250	5150	5150	3597000	5609	5498.25	5463.667	5409.375	37.69
03-03-2006	5200	5250	5150	5200	6224000	5601	5495.75	5461.333	5411.625	40.50
06-03-2006	5200	5250	5150	5200	2761500	5593	5492.25	5457.667	5413.875	40.50
07-03-2006	5200	5200	5050	5050	8984000	5581	5484.75	5452.667	5415.25	35.01
08-03-2006	5050	5050	4950	5050	11905500	5571	5477.75	5448	5416.625	35.01
09-03-2006	5050	5050	5000	5050	13311000	5560	5471.75	5443.667	5418	35.01
10-03-2006	5000	5000	4950	5000	9151000	5546	5464.75	5439	5419.375	33.14
13-03-2006	5000	5000	4900	4950	5261500	5533	5456.75	5433.333	5420.25	31.34
14-03-2006	4950	4950	4900	4900	12395500	5520	5448.25	5427.333	5420.75	29.60
15-03-2006	4950	4950	4875	4900	11062500	5503	5440.75	5422	5421.25	29.60
16-03-2006	4900	5050	4875	5025	22049500	5489.5	5435	5417.5	5422.5	39.34
17-03-2006	5050	5300	5050	5300	46320500	5478.5	5432.5	5414.833	5425.25	54.31
20-03-2006	5300	5450	5300	5350	30988000	5465.5	5430.5	5413.167	5428	56.42
21-03-2006	5350	5350	5200	5250	14372000	5448.5	5429	5411.5	5430.25	51.32
22-03-2006	5250	5250	5100	5150	5275000	5429.5	5426.5	5407.5	5431.25	46.77
23-03-2006	5250	5300	5100	5100	15476000	5412.5	5424	5402.5	5431.625	44.64
24-03-2006	5100	5150	4950	4950	33595500	5392.5	5422	5397.167	5430.625	38.91
27-03-2006	4950	5125	4950	5075	7614500	5378	5422.25	5392.333	5430	45.22
28-03-2006	5100	5300	5100	5300	20398000	5370	5424.25	5390.333	5429.75	54.36
29-03-2006	5250	5300	5100	5150	11443000	5362	5425.25	5387	5429.25	48.54
03-04-2006	5150	5250	5150	5250	13730000	5357	5428.75	5385	5429.75	52.21
04-04-2006	5200	5250	5150	5250	8905500	5347	5432.5	5383	5430	52.21
05-04-2006	5250	5300	5200	5200	25191000	5334	5434.75	5382.667	5429.5	50.14
06-04-2006	5200	5200	5100	5150	20930500	5324	5436.5	5381.667	5428.25	48.08
07-04-2006	5150	5150	5050	5100	14875000	5311	5437.5	5381.333	5426.75	46.05
11-04-2006	5100	5150	5050	5100	18255500	5296	5439	5380.333	5424.75	46.05
12-04-2006	5100	5100	5000	5100	22309500	5281	5440	5380	5423	46.05
13-04-2006	5100	5150	5000	5050	21554500	5264	5439.5	5380	5420	43.74
17-04-2006	5100	5100	4900	4900	40782000	5246	5436.5	5378	5416.5	37.64
18-04-2006	4900	5100	4900	5025	41149000	5230.5	5435.25	5376.167	5414.375	44.58
19-04-2006	5050	5200	5000	5200	68885500	5219.5	5434.75	5375.5	5412.625	52.54
20-04-2006	5200	5300	5150	5150	68867500	5210.5	5433.75	5375.833	5410.375	50.31
21-04-2006	5150	5200	5050	5200	30790000	5200.5	5432.75	5375.833	5408.125	52.48
24-04-2006	5150	5250	5100	5250	15034500	5192.5	5432.75	5375.5	5406.125	54.61
25-04-2006	5250	5250	5150	5250	12138500	5187.5	5433.25	5374.167	5404.375	54.61
26-04-2006	5250	5500	5250	5500	56206000	5187.5	5435.75	5374.5	5403.875	63.98
27-04-2006	5500	5600	5350	5450	46927500	5184.5	5436.75	5375.167	5403.625	61.26
28-04-2006	5400	5400	5250	5400	20624000	5183.5	5436.75	5376.5	5402.375	58.57
01-05-2006	5400	5400	5300	5300	9725500	5180.5	5436.25	5377.833	5400.625	53.52
02-05-2006	5350	5400	5200	5250	21762000	5176.5	5433.75	5379.167	5398.875	51.14
03-05-2006	5250	5400	5250	5350	27015000	5173.5	5431.25	5380.833	5398.375	55.41
04-05-2006	5350	5400	5300	5400	18728500	5171.5	5428.75	5381.5	5398.875	57.41
05-05-2006	5350	5550	5350	5450	40570000	5170.5	5426.25	5383.167	5399.625	59.37
08-05-2006	5450	5500	5400	5500	14978000	5172.5	5423.75	5385.5	5399.875	61.29
09-05-2006	5500	5700	5450	5700	47945500	5183.5	5423.25	5390.167	5401.125	67.84
10-05-2006	5750	5900	5750	5800	60811500	5199.5	5424.75	5395.833	5403.125	70.53
11-05-2006	5800	5800	5600	5700	26716000	5213.5	5424.75	5400	5404.375	64.71
12-05-2006	5600	5600	5500	5600	26259000	5222.5	5423.75	5403.667	5406.125	59.43
15-05-2006	5500	5500	5150	5150	29041000	5220.5	5419.25	5405.333	5405.375	42.58
16-05-2006	5150	5250	5000	5200	36678000	5220.5	5417.25	5406.667	5404.625	44.47
17-05-2006	5300	5350	5200	5300	16005000	5223.5	5416.25	5406.667	5403.625	48.13
18-05-2006	5000	5200	4950	5150	20448000	5222.5	5411.75	5404.667	5401.625	43.50
19-05-2006	5150	5200	5050	5100	4386000	5220.5	5406.75	5401.667	5398.375	42.04
22-05-2006	5100	5100	4700	4700	27838500	5213.5	5397.25	5394.333	5392.875	32.64
23-05-2006	4650	4900	4550	4900	21941000	5210.5	5390.75	5388.667	5388.625	39.88
24-05-2006	4975	5000	4875	4950	16324000	5208.5	5384.25	5384	5384.875	41.57
29-05-2006	5050	5200	5050	5150	19988500	5211.5	5378.75	5380.333	5382.125	47.88
30-05-2006	5150	5150	5000	5000	6027000	5212.5	5372.75	5375.333	5378.125	44.04
31-05-2006	4950	5050	4900	5000	8246000	5214.5	5367.25	5370.333	5374.125	44.04
01-06-2006	4950	5000	4850	4850	16207500	5213.5	5358.25	5365	5369.875	40.29
02-06-2006	4850	4950	4850	4850	10185000	5210	5349.75	5360	5365.625	40.29
05-06-2006	4875	4900	4775	4800	4939000	5200	5339.25	5355	5361.125	39.01
06-06-2006	4700	4750	4475	4650	20961000	5186	5325.75	5349	5356.375	35.37
07-06-2006	4650	4650	4375	4375	30091500	5168.5	5308.5	5342.167	5350.75	29.86
08-06-2006	4325	4350	4125	4200	15384500	5149.5	5289.5	5334.167	5343	26.98
09-06-2006	4225	4375	4175	4350	15886500	5134.5	5273.5	5327.5	5335.5	32.95
12-06-2006	4300	4325	4275	4325	4472000	5122	5257.25	5322	5328.375	32.47
13-06-2006	4250	4250	4100	4125	10836000	5103	5240.5	5315.833	5320	28.88
14-06-2006	4125	4175	4025	4100	12233500	5079	5224.5	5309.167	5312.5	28.45
15-06-2006	4175	4200	4025	4050	13650500	5057	5209.5	5302.5	5304.5	27.58
16-06-2006	4250	4325	4175	4275	24612500	5037.5	5197.25	5298.333	5298.125	36.95
19-06-2006	4225	4350	4175	4350	8837500	5019.5	5183.25	5294.833	5292.125	39.75
20-06-2006	4275	4350	4225	4350	9026000	5002.5	5168.25	5290.667	5287.625	39.75
21-06-2006	4325	4325	4225	4250	5329000	4984.5	5154.25	5285.833	5282.375	37.19
22-06-2006	4325	4375	4275	4275	7708500	4968	5139.5	5281	5278	38.26
23-06-2006	4250	4275	4225	4275	3201000	4951.5	5123.75	5276.5	5273.125	38.26
26-06-2006	4250	4250	4225	4250	3157000	4934.5	5107.75	5271.5	5268.625	37.52
27-06-2006	4275	4275	4175	4200	5197500	4917.5	5090.75	5265.5	5264.375	36.02
28-06-2006	4150	4150	4075	4100	8797000	4901.5	5073.75	5258.167	5258.875	33.17
29-06-2006	4125	4150	4100	4125	7009500	4883.5	5057	5251.333	5253	34.56
30-06-2006	4225	4275	4225	4275	10841500	4865	5042.25	5244.833	5247.875	42.35
03-07-2006	4225	4325	4225	4300	3368000	4848	5029.25	5238.5	5243.875	43.55
04-07-2006	4325	4425	4325	4350	9585500	4831	5015.75	5232.167	5239.625	45.98
05-07-2006	4350	4375	4325	4325	3563000	4812.5	5002.5	5226	5234.75	44.94
06-07-2006	4300	4500	4225	4475	13083000	4797	4992.25	5221.167	5229.875	51.98
07-07-2006	4500	4525	4400	4425	11837000	4775.5	4981.5	5215.667	5224.75	49.70
10-07-2006	4350	4450	4325	4400	6158000	4754.5	4969.5	5209.333	5220	48.55
11-07-2006	4350	4400	4350	4400	3409000	4734.5	4959	5202.667	5216	48.55
12-07-2006	4400	4450	4375	4450	4514500	4717.5	4949	5196.667	5212.75	51.16
13-07-2006	4425	4525	4425	4500	11697000	4702.5	4939.5	5190	5210	53.70
14-07-2006	4350	4450	4300	4375	15800500	4683	4928.25	5181.833	5206.375	47.12
17-07-2006	4300	4350	4225	4250	9956000	4660	4915.75	5172.5	5201.125	41.63
18-07-2006	4300	4325	4200	4250	9952500	4636	4903.25	5162.833	5196.375	41.63
19-07-2006	4300	4300	4225	4275	11985000	4611.5	4892	5153	5192	43.16
20-07-2006	4325	4375	4300	4375	16536500	4585	4884.25	5143.833	5188.875	48.95
21-07-2006	4225	4250	4200	4225	4212500	4553.5	4876.5	5134.333	5185.25	42.04
24-07-2006	4225	4250	4175	4200	8589500	4523.5	4868.5	5124.333	5180.875	41.00
25-07-2006	4250	4275	4200	4225	9276500	4496	4859.25	5114.5	5176.75	42.53
26-07-2006	4225	4225	4175	4225	8063500	4477.5	4849	5105.333	5173.375	42.53
27-07-2006	4200	4225	4175	4225	11573500	4458	4839.25	5097.5	5169.5	42.53
28-07-2006	4225	4325	4200	4325	17514500	4438.5	4831	5090.333	5164.625	49.12
31-07-2006	4375	4375	4250	4275	10600000	4421	4821.75	5081.5	5158.75	46.26
01-08-2006	4275	4325	4275	4300	10870500	4405	4812.75	5072.833	5152.5	47.90
02-08-2006	4275	4300	4250	4300	13147000	4397	4805.25	5063.833	5145	47.90
03-08-2006	4350	4375	4225	4250	22568000	4384	4797.25	5055.167	5137.5	44.74
04-08-2006	4250	4300	4225	4250	5601000	4370	4789.25	5046.167	5130.5	44.74
07-08-2006	4300	4450	4300	4375	29677000	4354.5	4783	5037.333	5123.875	53.60
08-08-2006	4400	4400	4300	4350	6525000	4341.5	4777	5029	5116.875	51.81
09-08-2006	4350	4450	4275	4425	23984500	4330	4772.25	5021.5	5110.25	56.50
10-08-2006	4400	4425	4225	4275	35823500	4318.5	4766	5011.667	5103.375	46.71
11-08-2006	4300	4350	4300	4350	12908500	4308.5	4759.25	5002.667	5097.125	51.26
14-08-2006	4350	4375	4300	4325	5099000	4299	4749.5	4992.5	5091	49.73
15-08-2006	4350	4575	4350	4575	53945500	4297.5	4741.75	4983	5086.125	61.92
16-08-2006	4675	4825	4675	4725	57102500	4304.5	4736.5	4973.833	5082.75	67.08
22-08-2006	4725	4950	4725	4925	46454000	4319	4734.25	4966	5080.375	72.44
23-08-2006	4950	5000	4900	5000	21287000	4332	4733.25	4959.667	5078.625	74.14
24-08-2006	4950	4950	4850	4850	17694000	4342.5	4732.25	4952.333	5077.125	65.44
25-08-2006	4875	4875	4775	4850	14936000	4357	4730	4946	5076.125	65.44
28-08-2006	4825	4900	4750	4750	10409500	4370	4724.5	4939.667	5074.375	60.00
29-08-2006	4775	4775	4650	4725	11755500	4383.5	4720.25	4934.167	5072.75	58.69
30-08-2006	4625	4625	4450	4475	41669500	4387.5	4712.5	4927.333	5070.625	47.49
31-08-2006	4475	4475	4400	4400	11505500	4388.5	4704	4918.333	5068.25	44.73
01-09-2006	4425	4550	4425	4550	14206500	4392.5	4697.5	4909.667	5066.125	50.88
04-09-2006	4575	4650	4575	4625	12368000	4400	4692.25	4902.833	5064.375	53.65
05-09-2006	4625	4675	4575	4600	11403000	4406.5	4687.25	4895.167	5062.375	52.58
06-09-2006	4600	4625	4550	4575	4484500	4412.5	4682	4886.667	5060.5	51.48
07-09-2006	4550	4650	4550	4625	10054000	4420	4677.25	4878.5	5058.625	53.58
08-09-2006	4575	4600	4550	4550	4816000	4427	4672.25	4869.5	5055.875	50.08
11-09-2006	4550	4575	4500	4525	11724000	4435.5	4668.5	4861	5052.5	48.94
12-09-2006	4550	4550	4500	4525	10638500	4443.5	4663.5	4852.5	5049.375	48.94
13-09-2006	4550	4725	4550	4725	18548500	4452.5	4658.75	4845.667	5046.75	57.88
14-09-2006	4750	4950	4750	4925	36174000	4465	4656.5	4841.167	5045.125	64.56
15-09-2006	4925	4925	4850	4900	19914500	4476	4653.5	4835.833	5043.125	63.21
18-09-2006	4925	4950	4900	4950	8261500	4488.5	4650.5	4831.167	5041.625	64.79
19-09-2006	4950	4950	4850	4875	4688000	4496.5	4646.75	4827	5040	60.58
20-09-2006	4800	4850	4775	4850	7191000	4505	4640.25	4822.667	5038	59.20
21-09-2006	4900	4950	4875	4950	15194500	4516	4635.25	4818.333	5036	62.85
22-09-2006	4925	4950	4875	4925	7772000	4526.5	4630.5	4814.833	5033.625	61.37
25-09-2006	4900	4900	4850	4875	3843000	4535	4626.25	4811	5031.25	58.41
26-09-2006	4900	4900	4875	4900	5241000	4543	4622.75	4807.333	5028.25	59.46
27-09-2006	4950	5150	4925	5125	35306500	4558	4620.5	4804.833	5025.875	67.45
28-09-2006	5150	5200	5050	5200	12640500	4577	4618.5	4802.833	5023.625	69.60
29-09-2006	5200	5250	5100	5150	13970000	4595	4615.5	4800.5	5020.875	66.45
02-10-2006	5100	5100	4950	5050	9909500	4610.5	4611	4798.167	5017.375	60.54
03-10-2006	5000	5150	4950	5150	10009500	4626	4605.5	4798.167	5014.375	63.99
04-10-2006	5100	5150	5000	5150	7388500	4644.5	4599	4799.167	5011.875	63.99
05-10-2006	5200	5250	5050	5150	4913500	4663.5	4593.5	4800.167	5009.125	63.99
06-10-2006	5100	5200	5050	5050	6773500	4680	4588	4799.5	5005.875	57.70
09-10-2006	5100	5150	5000	5050	6446500	4696.5	4587	4798.167	5003.125	57.70
10-10-2006	5100	5200	5100	5150	10256000	4715	4586.5	4797.833	5001.875	62.03
11-10-2006	5150	5250	5150	5150	10423500	4731.5	4585	4797.833	5000.625	62.03
12-10-2006	5200	5200	5100	5150	5024000	4749	4585	4797.5	4998.375	62.03
13-10-2006	5200	5450	5200	5400	22872500	4771	4588	4798.833	4997.375	71.23
16-10-2006	5450	5450	5300	5350	9824500	4792	4594.5	4800.833	4995.875	67.69
17-10-2006	5350	5400	5300	5300	4571500	4813	4598.5	4802.5	4994.625	64.26
18-10-2006	5250	5300	5250	5250	1713500	4833	4601.5	4803.833	4992.875	60.94
19-10-2006	5300	5300	5250	5250	1455000	4850.5	4602.5	4805.5	4990.625	60.94
20-10-2006	5300	5350	5250	5350	5661000	4870.5	4606	4808.167	4989.375	65.12
30-10-2006	5350	5350	5200	5200	5466500	4886	4608	4810.167	4987.625	55.51
31-10-2006	5200	5250	5150	5200	7634000	4904.5	4611.5	4812.167	4984.875	55.51
01-11-2006	5150	5350	5150	5350	6285500	4924.5	4616.5	4814.333	4983.125	62.01
02-11-2006	5350	5350	5200	5200	11080000	4942	4620.5	4813.667	4979.875	53.58
03-11-2006	5200	5200	5150	5200	13364000	4954.5	4626	4812.667	4975.875	53.58
06-11-2006	5200	5350	5200	5350	11998500	4967	4635.75	4813.333	4972.125	59.90
07-11-2006	5400	5500	5350	5450	29400500	4977.5	4648.25	4815.333	4968.875	63.48
08-11-2006	5400	5400	5300	5400	13535500	4985.5	4658.75	4817.333	4966.125	60.57
09-11-2006	5400	5450	5350	5400	4318500	4996.5	4669.5	4820.333	4963.375	60.57
10-11-2006	5400	5600	5400	5550	16423500	5010.5	4683.75	4823.5	4962.125	65.99
13-11-2006	5550	5550	5450	5450	5843000	5024.5	4697.25	4824.5	4960.875	60.06
14-11-2006	5500	5600	5500	5550	7415500	5041	4712.25	4827.167	4960.875	63.58
15-11-2006	5600	5600	5500	5550	4827500	5062.5	4725	4829.167	4961.125	63.58
16-11-2006	5550	5650	5500	5600	5125500	5086.5	4737.5	4831.5	4960.375	65.36
17-11-2006	5600	5700	5550	5700	8176000	5109.5	4751	4834.833	4959.625	68.64
20-11-2006	5600	5650	5550	5550	6412500	5128	4764	4837.5	4959.125	59.52
21-11-2006	5550	5600	5450	5600	9056000	5148	4777.25	4840.833	4958.375	61.37
22-11-2006	5600	5800	5600	5750	25653500	5171.5	4792	4845.167	4957.875	66.32
23-11-2006	5800	5850	5750	5850	9571500	5196	4808	4850.167	4957.875	69.16
24-11-2006	5850	6000	5800	6000	14684500	5225	4826	4856.5	4958.375	72.85
27-11-2006	6000	6000	5750	5750	9999000	5249.5	4842.5	4862.167	4958.125	59.96
28-11-2006	5750	5750	5550	5600	12763500	5271	4857.25	4866	4957.125	53.80
29-11-2006	5650	5650	5500	5550	7345500	5287.5	4870	4868.333	4956.125	51.89
30-11-2006	5650	5800	5650	5750	15015500	5304	4884.5	4872.333	4956.875	58.28
01-12-2006	5750	5850	5750	5850	13086500	5323	4899.5	4876.667	4957.625	61.06
04-12-2006	5800	5850	5700	5750	7666000	5339	4913.75	4880	4958.125	56.97
05-12-2006	5800	5950	5800	5900	15287000	5359.5	4928	4884.333	4960.125	61.17
06-12-2006	6000	6050	5900	5900	10657000	5380.5	4942.75	4887	4962.125	61.17
07-12-2006	5850	5900	5800	5800	2353500	5397.5	4956.75	4889.333	4963.125	56.88
08-12-2006	5800	5850	5700	5700	2763500	5413	4969.75	4891.333	4964.375	52.88
11-12-2006	5800	5800	5550	5600	5568000	5427.5	4981.25	4893.333	4965.125	49.15
12-12-2006	5650	5650	5550	5650	4347000	5442.5	4992.75	4896	4966.125	51.01
13-12-2006	5650	5800	5550	5650	8648500	5453	5005.5	4898	4966.875	51.01
14-12-2006	5700	5700	5650	5700	4417500	5463	5020	4900	4967.875	53.00
15-12-2006	5800	5800	5700	5750	5802500	5475	5035	4902	4969.125	54.97
18-12-2006	5750	5900	5700	5900	7703000	5492	5051.25	4904.667	4971.625	60.34
19-12-2006	5700	5950	5600	5650	15263500	5502	5064	4904.333	4974.125	49.70
20-12-2006	5750	5850	5700	5750	4968500	5514	5079.25	4904	4977.875	53.25
21-12-2006	5800	6100	5800	6100	32823000	5533	5098.25	4906.667	4983.375	63.08
22-12-2006	6150	6200	6050	6100	7232500	5554	5117	4910	4988.125	63.08
26-12-2006	6100	6400	6100	6300	12906000	5579	5137.75	4917.667	4993.375	67.59
27-12-2006	6400	6650	6400	6600	22901000	5608	5161.5	4927	5000.375	72.94
28-12-2006	6600	6850	6600	6750	20481000	5640	5185.75	4936.667	5008.375	75.15
02-01-2007	6750	6850	6650	6750	11463000	5672	5210.5	4947.333	5016.125	75.15
03-01-2007	6700	6800	6650	6700	8184000	5698	5234.5	4958	5023.625	72.85
04-01-2007	6700	6900	6600	6650	22383000	5724	5258	4971	5031.625	70.53
05-01-2007	6600	6700	6600	6600	6664500	5750	5281.5	4982.333	5039.375	68.19
08-01-2007	6600	6600	6450	6550	10622000	5776	5304.5	4993	5046.875	65.83
09-01-2007	6550	6550	6300	6400	13296500	5799	5324.75	5001.333	5053.875	59.23
10-01-2007	6100	6300	5900	5900	17355000	5810	5340.25	5007.333	5058.625	43.55
11-01-2007	6000	6150	5900	6000	20652000	5826	5356	5014	5064.125	46.60
12-01-2007	6150	6200	5500	5850	17789000	5839	5371.75	5020.667	5068.875	42.86
15-01-2007	5950	6150	5900	6100	7160000	5854	5389.25	5029	5074.25	50.05
16-01-2007	6150	6200	5950	5950	10230500	5869	5405.5	5036.667	5077.5	46.29
17-01-2007	6000	6000	5800	5800	9366000	5881	5417.75	5044.333	5079.75	42.82
18-01-2007	5900	5950	5750	5850	13005500	5891	5429	5054.167	5082.75	44.32
19-01-2007	5850	6150	5750	6100	13640000	5904	5440.75	5066.833	5087.5	51.20
22-01-2007	6150	6350	6050	6300	15507000	5922	5453.75	5079.833	5093.5	55.89
23-01-2007	6300	6300	6200	6200	2383500	5938	5467.25	5092.333	5099.75	53.14
24-01-2007	6250	6350	6100	6100	9104000	5949	5479.75	5105.5	5104.875	50.46
25-01-2007	6150	6150	5900	6000	6260500	5960	5492.25	5118.167	5108.375	47.87
26-01-2007	6000	6050	5900	6000	16189000	5969	5505	5131.167	5112.625	47.87
29-01-2007	6000	6200	6000	6150	6674500	5981	5521.75	5143.667	5117.125	52.15
30-01-2007	6200	6200	6050	6100	4272500	5991	5538.75	5155.333	5121.375	50.66
31-01-2007	6100	6100	5900	6000	1912000	5997	5553.25	5166.333	5125.375	47.71
01-02-2007	6000	6050	5950	6000	2942500	6006	5567	5178	5129.625	47.71
02-02-2007	5950	6100	5950	6100	4486000	6016	5582	5190.167	5134.625	51.01
05-02-2007	5950	6150	5950	6150	2454500	6024	5597.75	5202.667	5139.875	52.62
06-02-2007	6000	6050	6000	6050	578000	6028	5612	5214.667	5144.625	49.14
07-02-2007	6000	6000	5900	6000	2946500	6028	5626.5	5226.667	5149.375	47.45
08-02-2007	5900	5950	5800	5950	3380000	6032	5640.75	5239	5154.625	45.76
09-02-2007	5850	5850	5750	5800	4092500	6036	5653.5	5250.167	5158.5	41.03
12-02-2007	5700	5700	5550	5600	11214000	6037	5662.25	5259	5160.5	35.72
13-02-2007	5600	5700	5550	5650	5881000	6035	5669.5	5268	5163	37.88
14-02-2007	5750	5800	5700	5750	3576000	6033	5678	5277.333	5165.75	42.08
15-02-2007	5800	5950	5800	5950	7392500	6037	5688	5288.167	5169.25	49.44
16-02-2007	5900	6000	5900	5950	7164000	6038	5698.75	5298	5172.75	49.44
19-02-2007	6000	6000	5850	5850	252000	6037	5708.75	5307.5	5174.5	46.05
20-02-2007	5850	5900	5850	5850	1439000	6038	5717.75	5317.167	5176.5	46.05
21-02-2007	5900	5950	5850	5900	4571500	6042	5727.5	5327.167	5179	48.11
22-02-2007	5900	6050	5900	5950	7174500	6049	5738.25	5337.167	5182.25	50.17
23-02-2007	5950	6050	5850	5900	4018500	6054	5748.25	5346.5	5185.5	48.11
26-02-2007	5900	6050	5850	5900	5820000	6059	5756	5356.667	5188.25	48.11
27-02-2007	5950	6100	5850	5850	10015000	6062	5762.5	5367.333	5190.5	45.94
28-02-2007	5350	5900	5300	5900	14245500	6065	5770	5378.333	5192.75	48.45
01-03-2007	5950	6050	5850	5950	6990000	6066	5779	5389.5	5195	50.91
02-03-2007	5850	6100	5850	6050	12177500	6074	5788	5400.667	5196.75	55.48
05-03-2007	5950	5950	5650	5750	8226500	6074	5794	5410.833	5196.5	42.65
06-03-2007	5700	5850	5650	5700	14348500	6066	5799.5	5420.833	5196.5	40.95
07-03-2007	5750	5850	5700	5750	11990500	6059	5806.5	5431	5197.25	43.38
08-03-2007	5750	5900	5750	5850	7010500	6050	5814.5	5441.833	5200.75	47.99
09-03-2007	5900	5900	5850	5850	7993000	6035	5821.5	5452.667	5204	47.99
12-03-2007	5900	6000	5900	5950	5324500	6019	5829.5	5463.5	5207.25	52.48
13-03-2007	5950	5950	5850	5900	2451000	6002	5837	5474.333	5211	50.15
14-03-2007	5800	5800	5750	5800	7022500	5984	5841	5484.333	5214.5	45.77
15-03-2007	5850	5900	5800	5850	5463000	5968	5846	5494.667	5220.25	48.20
16-03-2007	5850	5850	5800	5800	9256000	5952	5851	5505	5224.75	45.98
20-03-2007	5900	5900	5800	5800	3320000	5937	5856.5	5515.333	5229	45.98
21-03-2007	5850	5900	5800	5800	2617000	5925	5862	5524.833	5232.25	45.98
22-03-2007	5850	6000	5850	6000	9337500	5927	5868.5	5535.833	5237.25	56.10
23-03-2007	6000	6250	6000	6150	28655500	5930	5878	5547.333	5243	61.86
26-03-2007	6200	6450	6200	6450	22149500	5942	5890.5	5561.833	5251	70.27
27-03-2007	6500	6550	6350	6400	21948000	5948	5901	5575.5	5258.75	67.60
28-03-2007	6300	6400	6250	6250	11656000	5954	5911.5	5588.333	5266	60.19
29-03-2007	6200	6300	6200	6300	6779000	5964	5922.5	5599.833	5274.25	61.70
30-03-2007	6300	6350	6250	6250	15722000	5972	5931.5	5610	5283.625	59.28
02-04-2007	6250	6350	6250	6350	6630500	5977	5940.5	5619.5	5294.375	62.45
03-04-2007	6350	6550	6350	6400	12202000	5979	5950.5	5628.833	5304.625	63.96
04-04-2007	6450	6500	6350	6350	12396500	5982	5960	5638.833	5314.75	61.31
05-04-2007	6350	6350	6200	6300	5726000	5986	5967.5	5648.5	5325.625	58.68
09-04-2007	6300	6350	6200	6300	6860000	5992	5976	5658.833	5336.625	58.68
10-04-2007	6250	6350	6250	6300	6172000	5998	5983.5	5669.333	5347.875	58.68
11-04-2007	6350	6450	6250	6400	10283000	6003	5992	5682.167	5358.5	62.67
12-04-2007	6350	6400	6300	6350	9757000	6008	5999.5	5695.167	5368.5	59.58
13-04-2007	6400	6400	6250	6300	8298000	6014	6005.5	5706.833	5378.25	56.57
16-04-2007	6300	6350	6250	6300	9376500	6020	6013	5718	5388.5	56.57
17-04-2007	6300	6400	6300	6400	8373000	6026	6021	5730	5399.125	61.12
18-04-2007	6400	6450	6350	6450	6736500	6032	6028	5742.5	5410	63.20
19-04-2007	6350	6350	6150	6250	6092000	6036	6032	5753.333	5420	51.37
20-04-2007	6300	6400	6250	6400	2587500	6044	6036	5765.667	5431	57.76
23-04-2007	6400	6450	6350	6400	8397500	6053	6042.5	5778.167	5442.5	57.76
24-04-2007	6350	6450	6300	6400	7056000	6065	6050.5	5790.667	5453.875	57.76
25-04-2007	6350	6500	6350	6500	13044000	6083	6060	5802.5	5465	61.92
26-04-2007	6550	6800	6550	6750	51014500	6105	6070	5814.667	5477.25	69.91
27-04-2007	6750	6900	6700	6850	16649500	6127	6080	5827.667	5489.75	72.40
30-04-2007	6850	6850	6700	6800	8197500	6144	6090.5	5840	5502.125	69.31
01-05-2007	6750	6750	6700	6750	1600500	6160	6099	5852.5	5513.5	66.26
02-05-2007	6700	6750	6600	6700	3144500	6177	6107	5864.833	5524.875	63.26
03-05-2007	6700	6700	6600	6650	3915000	6193	6115.5	5876.167	5536.125	60.33
04-05-2007	6600	6750	6600	6700	5381000	6209	6125.5	5888	5547.625	62.22
07-05-2007	6700	6800	6700	6800	3813000	6226	6137.5	5900.833	5559.375	65.73
08-05-2007	6750	6750	6650	6700	1937500	6242	6148	5912.833	5570.375	59.75
09-05-2007	6650	6650	6600	6650	5655500	6257	6158	5923	5581.75	56.95
10-05-2007	6650	6650	6600	6650	2871000	6273	6167.5	5932.667	5593.75	56.95
11-05-2007	6550	6650	6550	6650	2963000	6288	6176.5	5942.667	5605.75	56.95
14-05-2007	6600	6800	6600	6800	4561000	6305	6185.5	5954.333	5618.375	63.37
15-05-2007	6800	7100	6800	7000	25420000	6324	6199	5966.667	5631.5	69.83
16-05-2007	7000	7000	6900	7000	8083500	6349	6211.5	5979	5645.375	69.83
21-05-2007	7000	7000	6900	6950	19807500	6374	6220	5991	5659.125	66.43
22-05-2007	6900	7100	6900	7050	12883000	6400	6229.5	6004.333	5673.25	69.61
23-05-2007	7050	7050	6950	7000	8199000	6423	6236.5	6017.333	5687.125	66.23
24-05-2007	6950	7050	6950	7050	3759000	6447	6241	6030	5701.25	67.91
25-05-2007	6900	7000	6900	7000	10409000	6468	6243.5	6042.333	5714.625	64.46
28-05-2007	7000	7050	6950	7050	4062000	6491	6246.5	6055	5728.5	66.30
29-05-2007	7000	7000	6900	6900	2731500	6513	6248.5	6065	5741.5	56.79
30-05-2007	6900	6900	6650	6750	4989500	6531	6249.5	6074.333	5753.75	49.18
31-05-2007	6800	6900	6750	6750	2838000	6550	6251	6084	5766.25	49.18
04-06-2007	6800	6800	6750	6800	14152500	6570	6253.5	6094.333	5779	51.68
05-06-2007	6500	6750	6500	6600	4367000	6586	6255.5	6103.333	5790.125	42.64
06-06-2007	6600	6700	6550	6700	2909500	6600	6263.5	6112.333	5801.875	47.58
07-06-2007	6550	6700	6550	6700	2131000	6611	6270.5	6122.333	5813.25	47.58
08-06-2007	6500	6550	6400	6500	4251500	6612	6277	6131	5824.375	39.66
11-06-2007	6550	6550	6500	6500	1099500	6614	6281	6138.667	5835.125	39.66
12-06-2007	6550	6800	6550	6750	8217500	6624	6289	6149	5847.25	51.39
13-06-2007	6700	6750	6700	6700	3123500	6632	6298	6159	5857.875	49.33
14-06-2007	6800	6850	6750	6800	12251000	6643	6307.5	6168.667	5868.25	53.36
15-06-2007	6800	6950	6800	6900	3866500	6654	6315.5	6178.333	5878.125	57.05
18-06-2007	6900	6900	6800	6850	4911000	6663	6321	6188	5887.375	54.72
19-06-2007	6850	6850	6800	6850	535000	6673	6327.5	6197.667	5897.375	54.72
20-06-2007	6850	6900	6800	6850	2665500	6684	6335	6206.333	5907.375	54.72
21-06-2007	6800	6850	6700	6700	417500	6692	6342	6214.667	5917.125	47.46
22-06-2007	6700	6700	6600	6650	625000	6699	6348.5	6222	5926.75	45.31
25-06-2007	6650	6750	6550	6650	3276500	6704	6353.5	6229.333	5937.625	45.31
26-06-2007	6650	6750	6650	6750	1863500	6712	6360	6237	5949.375	50.52
27-06-2007	6700	6750	6600	6750	4740000	6721	6367.5	6244	5960.375	50.52
28-06-2007	6750	6750	6600	6600	2392500	6727	6373.5	6251	5970.25	43.33
29-06-2007	6600	6600	6350	6500	20361000	6729	6377.5	6257	5979.75	39.32
02-07-2007	6500	6750	6500	6750	5904000	6735	6383.5	6263.667	5990.625	51.44
03-07-2007	6750	6850	6700	6850	7353500	6747	6391.5	6270.333	6001.75	55.28
04-07-2007	6850	7100	6800	7050	9653500	6760	6402	6277.333	6014.25	61.80
05-07-2007	7000	7050	6900	7000	3940000	6772	6412.5	6285.667	6026.625	59.47
06-07-2007	7000	7000	6700	6700	3684500	6778	6421.5	6293	6037.5	47.80
09-07-2007	6800	7000	6800	6900	4280000	6786	6434.5	6302	6048.375	54.25
10-07-2007	7100	7300	7100	7250	17925500	6796	6450.5	6312	6060	62.88
11-07-2007	7200	7400	7100	7350	11022000	6806	6466.5	6322	6072.25	64.92
12-07-2007	7350	7600	7350	7450	10864500	6819	6481.5	6333.333	6084.75	66.88
13-07-2007	7600	7700	7550	7600	7407500	6836	6498	6344.667	6098.375	69.61
16-07-2007	7750	7800	7550	7650	4269000	6855	6516	6356.333	6112.375	70.49
17-07-2007	7600	7650	7550	7650	4046000	6875	6534	6368.667	6125.875	70.49
18-07-2007	7550	7650	7400	7400	6859500	6889	6549	6380	6138.25	60.39
19-07-2007	7400	7600	7300	7600	6468500	6905	6565.5	6393.333	6151.875	64.74
20-07-2007	7650	7650	7550	7600	2882500	6923	6582.5	6406.333	6165.375	64.74
23-07-2007	7500	7550	7450	7500	5669000	6940	6598.5	6418.667	6177.25	60.87
24-07-2007	7600	7600	7450	7500	2528000	6957	6615	6430.667	6188.75	60.87
25-07-2007	7400	7400	7250	7350	9863500	6971	6629.5	6441.333	6199.75	55.13
26-07-2007	7350	7350	7150	7200	3706000	6979	6642	6450	6210.5	50.04
27-07-2007	7000	7100	6900	7050	6621500	6980	6652	6459.333	6220	45.52
30-07-2007	7050	7150	6950	7150	2389500	6983	6666	6468.667	6230	48.84
31-07-2007	7200	7300	7150	7250	3440000	6989	6681.5	6476.333	6240.5	51.99
01-08-2007	7350	7350	6900	7050	4791000	6989	6694.5	6482.667	6250.5	45.90
02-08-2007	7200	7250	7000	7150	2931000	6992	6707.5	6488.333	6261	49.11
03-08-2007	7250	7350	7200	7300	6204500	6997	6722	6493	6271.75	53.56
06-08-2007	7000	7200	6900	7050	5956000	6998	6733	6495	6281.25	46.30
07-08-2007	7100	7150	6900	6950	2551500	6996	6743.5	6496.333	6290.25	43.74
08-08-2007	7050	7350	7050	7350	2872500	7005	6759	6500.667	6300	54.55
09-08-2007	7450	7450	7100	7300	916000	7016	6773.5	6505	6309.75	53.17
10-08-2007	7000	7200	7000	7100	1880500	7023	6786.5	6508.333	6318.75	47.96
13-08-2007	7100	7350	7100	7350	3066000	7034	6802	6513.667	6329.25	54.03
14-08-2007	7300	7350	7200	7200	3111500	7046	6816	6519	6339	50.24
15-08-2007	7100	7100	6750	6800	10012500	7048	6824	6525	6346.25	41.83
16-08-2007	6500	6600	6200	6550	8133000	7045	6828	6528.667	6353	37.60
20-08-2007	7050	7150	6950	7050	6345000	7056	6834	6536.667	6362.25	48.77
21-08-2007	7000	7050	6850	6900	4232000	7064	6839	6542	6370	46.10
22-08-2007	7000	7150	6950	7100	6234500	7071	6847.5	6549.667	6379.5	50.03
23-08-2007	7250	7350	7250	7300	4570500	7083	6857.5	6559.667	6390	53.66
24-08-2007	7300	7300	7100	7300	2838000	7093	6868	6569.333	6399.75	53.66
27-08-2007	7400	7500	7350	7450	8796500	7104	6879	6578.333	6409.75	56.42
28-08-2007	7300	7400	7300	7350	2028000	7114	6888.5	6585.333	6419.5	54.11
29-08-2007	7100	7250	7100	7250	994500	7122	6897.5	6592.333	6428.75	51.82
30-08-2007	7400	7400	7300	7300	3439500	7131	6907.5	6600.333	6437.5	52.89
31-08-2007	7250	7350	7150	7200	4850500	7141	6916.5	6608.333	6446.25	50.47
03-09-2007	7250	7400	7200	7350	4005500	7155	6927	6617.333	6455.25	53.88
04-09-2007	7400	7400	7250	7300	2495500	7168	6936	6625	6464	52.58
05-09-2007	7350	7350	7250	7300	1072000	7179	6945.5	6633	6472.5	52.58
06-09-2007	7250	7250	7050	7050	6242000	7185	6953	6640	6479.25	46.14
07-09-2007	7150	7150	7100	7150	4177000	7196	6961.5	6647.667	6487.25	48.84
10-09-2007	7050	7150	7050	7100	3213000	7208	6968.5	6654.333	6494.75	47.55
11-09-2007	7150	7150	7100	7150	3405500	7216	6975.5	6661	6501.75	49.00
12-09-2007	7150	7200	7000	7100	3341500	7221	6984	6668	6508	47.59
13-09-2007	7050	7050	7000	7050	4026000	7221	6990.5	6675	6513.25	46.16
14-09-2007	7100	7100	7000	7000	4378500	7221	6996.5	6682	6519.5	44.71
17-09-2007	7050	7100	7000	7050	2881500	7228	7003	6690.333	6526.75	46.52
18-09-2007	7000	7000	6950	7000	4669000	7230	7008	6699.667	6534	44.93
19-09-2007	7150	7250	7150	7250	5907500	7230	7013	6710.333	6541.5	53.46
20-09-2007	7300	7300	7050	7050	7648500	7224	7015	6719	6547.5	47.17
21-09-2007	7100	7100	7000	7100	9196000	7217	7018	6726.667	6554.25	48.79
24-09-2007	7150	7150	7100	7100	3139000	7207	7021.5	6734.333	6560.25	48.79
25-09-2007	7100	7100	6950	7000	14879500	7194	7024.5	6742	6565.75	45.55
26-09-2007	6950	7100	6950	7100	5758500	7183	7029	6750.333	6572.25	49.18
27-09-2007	7200	7250	7100	7200	14853500	7179	7034	6759	6579.75	52.59
28-09-2007	7200	7700	7200	7700	75320000	7181	7043	6770.667	6590.25	65.18
01-10-2007	7700	8750	7700	8750	53376500	7204	7063.5	6789.667	6605.75	78.24
02-10-2007	8900	8950	8400	8450	10239000	7223	7081.5	6806.667	6619.75	70.15
03-10-2007	8500	8500	8100	8200	9639000	7237	7097	6822.333	6632.25	64.19
04-10-2007	8200	8450	8150	8350	8400000	7257	7114	6838.667	6645.25	66.05
05-10-2007	8350	8550	8350	8400	4120000	7281	7130	6855	6657.75	66.67
08-10-2007	8500	8500	8300	8350	3562000	7307	7143.5	6870.333	6671.25	65.38
09-10-2007	8350	8450	8300	8400	6364500	7332	7157.5	6888	6684.5	66.09
10-10-2007	8400	8400	8250	8250	7223500	7352	7170.5	6905	6695.25	62.00
11-10-2007	8350	8400	8300	8300	3112500	7377	7183	6922	6706.25	62.82
17-10-2007	8200	8350	8200	8250	6252500	7399	7195.5	6938	6716	61.38
18-10-2007	8300	8300	8150	8200	10972500	7417	7207	6953.667	6724	59.91
19-10-2007	8100	8100	7800	7850	11797000	7433	7215.5	6966.333	6729.5	50.71
22-10-2007	7600	7800	7500	7600	12827000	7446	7221	6977.667	6733.75	45.36
23-10-2007	7700	8250	7700	8200	27793500	7463	7234	6993.667	6741.25	57.07
24-10-2007	8300	8350	8000	8050	12683500	7478	7247	7008.333	6748.25	53.96
25-10-2007	8300	8350	8200	8350	16349500	7503	7263	7025.333	6757	58.80
26-10-2007	8350	8450	8250	8350	6074000	7523	7278.5	7042.333	6766	58.80
29-10-2007	8400	8500	8350	8500	10803500	7549	7297.5	7060.333	6776.5	61.17
30-10-2007	8500	8700	8400	8700	23685000	7587	7317.5	7078.333	6790.5	64.13
31-10-2007	8600	8900	8550	8700	20512500	7630	7337.5	7095.333	6804	64.13
01-11-2007	8800	8850	8700	8700	6625000	7663	7359.5	7110.333	6818.25	64.13
02-11-2007	8500	8700	8400	8650	5274000	7698	7381	7125.333	6831	62.64
05-11-2007	8550	8600	8450	8500	5879000	7726	7398.5	7140.333	6843.75	58.26
06-11-2007	8500	8600	8450	8450	2622500	7749	7416	7154.667	6857	56.84
07-11-2007	8600	8600	8450	8500	3387500	7773	7433	7169.667	6870.25	57.94
08-11-2007	8400	8450	8350	8350	4274500	7791	7447.5	7183	6881.5	53.51
09-11-2007	8400	8900	8400	8750	5756500	7819	7466.5	7198.667	6893.75	61.89
12-11-2007	8550	8850	8550	8750	1797000	7849	7485.5	7214.667	6906.5	61.89
13-11-2007	8700	10000	8700	9900	10870500	7901	7516	7238.667	6925.5	76.20
14-11-2007	10000	10000	9050	9100	6673000	7939	7540	7257.333	6941	59.47
15-11-2007	9200	9250	8850	9150	3897500	7975	7565	7276.333	6956.75	60.06
16-11-2007	8950	9000	8600	8800	3188000	8005	7586.5	7292.333	6970	54.12
19-11-2007	8800	8850	8350	8400	5732000	8027	7603	7306	6981.5	48.25
20-11-2007	8200	8250	8000	8000	9241000	8046	7615.5	7317.333	6991.5	43.20
21-11-2007	8200	8650	8150	8200	10382000	8067	7631.5	7330	7002.5	46.23
22-11-2007	8200	8700	8200	8550	5982000	8096	7652	7344.333	7014.75	51.14
23-11-2007	8550	8950	8550	8800	7282000	8129	7672.5	7360	7028	54.35
26-11-2007	8900	9000	8500	8600	9022500	8159	7690	7375.667	7040.75	51.44
27-11-2007	8600	8750	8450	8450	10287500	8187	7704	7389.333	7053	49.31
28-11-2007	8450	8550	8200	8350	6249500	8214	7717.5	7402.333	7065	47.88
29-11-2007	8500	8750	8500	8500	7241500	8243	7735.5	7416.333	7078.5	50.21
30-11-2007	8600	8600	8250	8300	5750000	8269	7749.5	7428.333	7092	47.18
03-12-2007	8300	8450	8300	8400	3728000	8292	7761	7439.333	7105.75	48.84
04-12-2007	8400	8700	8400	8500	8500500	8321	7772.5	7450.333	7119.5	50.51
05-12-2007	8600	9050	8600	9000	12814500	8359	7788	7465	7134.75	57.92
06-12-2007	9200	9350	9100	9150	8918500	8400	7803.5	7481	7150.75	59.86
07-12-2007	9250	9550	9150	9350	9595000	8447	7820.5	7498.667	7168.25	62.36
10-12-2007	9400	9400	9100	9150	2369500	8488	7835.5	7515.333	7184.75	58.45
11-12-2007	9300	9300	9000	9050	7222500	8525	7852	7531	7200.5	56.54
12-12-2007	8900	9100	8600	9100	9163500	8553	7867	7546.333	7216.25	57.29
13-12-2007	9200	9250	9050	9050	4494500	8559	7881.5	7562	7232	56.24
14-12-2007	9050	9250	9000	9000	3604500	8570	7896.5	7577.667	7247.5	55.16
17-12-2007	9000	9000	8750	8750	3283000	8581	7909	7591.667	7262	49.96
18-12-2007	8500	8800	8300	8350	11597000	8581	7919	7603	7274.25	42.99
19-12-2007	8500	8750	8500	8500	6832000	8583	7932	7614.333	7287	46.03
26-12-2007	8700	8800	8600	8650	4321500	8589	7948	7625.333	7300	48.97
27-12-2007	8650	8700	8650	8700	4646000	8595	7963.5	7636.667	7314.75	49.94
28-12-2007	8700	8700	8650	8650	3512500	8603	7977.5	7648	7329.5	48.93
02-01-2008	8700	8750	8650	8750	4334000	8612	7994.5	7659.333	7344.5	51.06
03-01-2008	8600	8750	8600	8750	4833000	8622	8010.5	7671	7359	51.06
04-01-2008	8700	8750	8650	8700	1525000	8632	8024.5	7682	7373.25	49.86
07-01-2008	8600	8700	8550	8650	3082000	8648	8040.5	7693	7386.75	48.62
08-01-2008	8650	8700	8550	8600	4158000	8668	8057	7703.333	7400.25	47.36
09-01-2008	8550	8550	8350	8400	8703500	8672	8067.5	7713.333	7413.25	42.59
14-01-2008	8300	8350	7900	7900	16409500	8669	8073.5	7721	7423.5	33.51
15-01-2008	7950	7950	7250	7400	20651500	8650	8076.5	7725.333	7431.5	27.25
16-01-2008	7150	7350	6950	7000	20235500	8623	8073	7726.667	7437.5	23.47
17-01-2008	7000	7300	6900	7250	25051500	8598	8073.5	7731	7444.75	30.00
18-01-2008	7000	7200	6950	7100	23851500	8566	8076.5	7733.667	7450.25	28.43
21-01-2008	7000	7050	6750	6800	12874000	8528	8079	7734.333	7453.5	25.56
22-01-2008	6500	6500	5800	5850	24454500	8471	8067	7730	7450.5	19.00
23-01-2008	6300	6550	6100	6550	28233000	8429	8063.5	7730.333	7451.25	32.70
24-01-2008	6600	6800	6550	6750	12585000	8394	8060	7730.333	7453.75	36.03
25-01-2008	6950	7200	6950	7150	16316500	8368	8058.5	7733.333	7458	42.19
28-01-2008	7050	7050	6850	6950	12908500	8337	8055	7734.333	7461.5	40.11
29-01-2008	7200	7200	6900	7000	16596000	8310	8050.5	7735	7464.75	40.89
30-01-2008	7100	7150	6950	7100	5967500	8277	8048	7736.667	7468.25	42.52
31-01-2008	7100	7100	7000	7100	6509500	8244	8046.5	7738.333	7472	42.52
01-02-2008	7200	7200	7000	7100	5340000	8188	8044.5	7740	7476	42.52
04-02-2008	7200	7400	7150	7300	12494500	8152	8045.5	7744	7481	46.20
05-02-2008	7200	7450	7100	7250	20494500	8114	8044.5	7748	7485.75	45.42
06-02-2008	7000	7050	6850	7000	7186000	8078	8041.5	7750.333	7488.75	41.61
11-02-2008	7100	7250	7000	7050	20660000	8051	8039	7752.333	7492.25	42.65
12-02-2008	7100	7200	7050	7050	10515000	8032	8039	7754.333	7496	42.65
13-02-2008	7200	7200	7100	7100	6489500	8010	8038.5	7757.667	7500	43.80
14-02-2008	7200	7350	7150	7300	9856000	7985	8040.5	7763	7504.5	48.29
15-02-2008	7200	7400	7150	7350	9510000	7956	8042.5	7767	7509	49.38
18-02-2008	7400	7400	7250	7250	5810000	7929	8044	7769.667	7514	47.24
19-02-2008	7300	7400	7300	7350	2045500	7907	8047	7771.667	7518.75	49.59
20-02-2008	7350	7350	7250	7300	1134000	7886	8050	7773.667	7523.25	48.43
21-02-2008	7400	7400	7200	7300	4262000	7862	8052.5	7777.667	7527.75	48.43
22-02-2008	7300	7300	7250	7250	8048000	7841	8055	7780	7531.5	47.14
25-02-2008	7300	7400	7200	7300	11446500	7819	8055.5	7780.333	7534.25	48.61
26-02-2008	7350	7350	7200	7300	7598000	7795	8058	7780	7536.5	48.61
27-02-2008	7350	7350	7150	7150	9957000	7758	8058.5	7778	7538.25	44.33
28-02-2008	7250	7250	6950	7050	24742500	7716	8058	7774.333	7539.75	41.70
29-02-2008	7000	7000	6800	6850	17380000	7666	8056.5	7769	7540.5	36.97
03-03-2008	6600	6700	6450	6650	5400000	7616	8052	7762.333	7540.5	32.95
04-03-2008	6750	6900	6600	6600	8672000	7567	8046	7757	7540	32.01
05-03-2008	6600	6700	6600	6700	5685500	7519	8036	7751	7539.5	35.94
06-03-2008	6750	6850	6700	6850	8819000	7475	8017	7746	7540.25	41.41
10-03-2008	6700	6700	6400	6450	7355000	7424	7997	7739	7539.25	33.25
11-03-2008	6400	6550	6250	6550	5072000	7380	7980.5	7732.667	7538.75	36.61
12-03-2008	6700	6750	6550	6600	5947000	7345	7963	7727.667	7538.5	38.29
13-03-2008	6500	6500	6150	6150	6701000	7298	7940.5	7720.667	7535.25	30.49
14-03-2008	6200	6200	6000	6000	6272000	7245	7917	7713.667	7530.25	28.41
17-03-2008	5850	6000	5700	6000	11116000	7191	7893	7706	7525.25	28.41
18-03-2008	6200	6700	6200	6550	10111000	7149	7876	7701.333	7523.25	44.49
19-03-2008	6800	6850	6600	6800	8596500	7110	7861	7699.667	7522	49.99
24-03-2008	6500	6800	6500	6800	1346500	7071	7846.5	7697.333	7521	49.99
25-03-2008	6850	6950	6850	6950	6435500	7036	7834	7695	7520.5	53.22
26-03-2008	6950	6950	6800	6900	2200500	7001	7824.5	7694	7520	52.01
27-03-2008	6800	7000	6800	6950	2921000	6968	7818	7694	7519.5	53.16
28-03-2008	6900	7350	6900	7150	13000000	6943	7807.5	7692.667	7520.75	57.51
31-03-2008	7150	7150	7100	7100	3115500	6927	7798	7691.333	7522.5	56.11
01-04-2008	7150	7300	6900	7000	3364000	6919	7784.5	7690.667	7523.75	53.30
02-04-2008	7150	7150	6800	6900	2116000	6917	7770	7687.667	7524.25	50.58
03-04-2008	7000	7000	6700	6850	5246500	6909	7753.5	7685.333	7525.5	49.23
04-04-2008	6950	7000	6850	6950	14083000	6906	7736	7686.333	7526.75	52.00
07-04-2008	7050	7050	6800	6900	6056500	6908	7718	7688.667	7527.75	50.51
08-04-2008	6950	6950	6750	6750	3635500	6926	7698.5	7686.667	7529	46.25
09-04-2008	6850	6850	6350	6450	11300000	6924	7676.5	7683.667	7528.75	39.14
10-04-2008	6450	6500	6400	6450	27547500	6918	7656	7679.333	7527.25	39.14
11-04-2008	6500	6500	6200	6250	10380000	6900	7634	7672.333	7525	34.99
14-04-2008	6200	6450	6100	6450	30925500	6890	7613.5	7666.667	7523.25	41.66
15-04-2008	6500	6500	6400	6450	18100500	6879	7594.5	7660	7521	41.66
16-04-2008	6500	6650	6450	6650	31137000	6870	7573.5	7655.333	7520	47.87
17-04-2008	6700	6700	6550	6650	21685500	6861	7552.5	7651.333	7519	47.87
18-04-2008	6450	6550	6450	6500	25811500	6849	7518.5	7646	7517.25	43.81
21-04-2008	6600	6600	6450	6450	20074000	6832	7492	7641	7516	42.52
22-04-2008	6450	6500	6400	6400	7149500	6815	7464.5	7634.667	7514.75	41.21
23-04-2008	6300	6350	6050	6150	9058000	6798	7438	7627	7512.25	35.35
24-04-2008	6200	6250	6000	6000	9937000	6777	7414	7618.333	7508.5	32.37
25-04-2008	6100	6100	5900	5950	5227000	6755	7393.5	7611	7504.5	31.42
28-04-2008	6050	6150	5950	6000	9753500	6733	7371.5	7603.333	7501.5	33.52
29-04-2008	6100	6150	6050	6050	3056000	6708	7346.5	7596.333	7499.25	35.65
30-04-2008	6100	6100	6000	6050	8209000	6682	7319	7589	7495.75	35.65
02-05-2008	6150	6450	6150	6300	22895000	6663	7296	7583.667	7493	45.70
05-05-2008	6400	6500	6300	6500	9553500	6646	7276.5	7580	7490.25	52.14
06-05-2008	6500	6500	6250	6400	6292000	6628	7257	7576	7487.25	49.01
07-05-2008	6450	6450	6200	6300	2841500	6608	7235	7571	7485.25	46.03
08-05-2008	6200	6300	6150	6300	5270000	6589	7215	7566.333	7482.25	46.03
09-05-2008	6250	6250	6100	6100	5312500	6565	7192	7558.667	7476.5	40.35
12-05-2008	6100	6100	5950	6050	4777500	6540	7167.5	7552	7470	39.05
13-05-2008	6150	6150	6050	6100	4068500	6519	7138.5	7545.333	7463.25	41.09
14-05-2008	6100	6100	5950	6050	20938000	6499	7107.5	7538.333	7455.5	39.66
15-05-2008	6050	6100	6000	6000	4440500	6482	7074	7531.667	7447.25	38.23
16-05-2008	6050	6100	5950	6000	8174500	6469	7042.5	7524.333	7439	38.23
19-05-2008	6000	6000	5900	5950	8159500	6456	7011.5	7516	7431.75	36.69
21-05-2008	5950	6000	5800	6000	12566000	6442	6980.5	7504.667	7423.75	39.32
22-05-2008	5900	6300	5900	6300	28002500	6431	6953	7488.333	7417.25	52.15
23-05-2008	6300	6350	5950	5950	16130500	6421	6922.5	7471.667	7409.5	41.20
26-05-2008	5900	5900	5700	5750	13849000	6405	6892.5	7455.333	7400.75	36.49
27-05-2008	5800	5850	5600	5650	16704000	6386	6865.5	7437.333	7392.25	34.37
28-05-2008	5650	5850	5600	5700	10531000	6377	6837.5	7419.333	7384.75	36.36
29-05-2008	5800	5800	5650	5750	8581000	6372	6808.5	7402	7378.25	38.37
30-05-2008	5750	5750	5650	5750	7032000	6367	6779	7384.333	7371.25	38.37
02-06-2008	5750	5750	5500	5700	13766500	6350	6749.5	7367.333	7363.5	37.02
03-06-2008	5600	5650	5550	5600	7469500	6326	6718	7349.333	7356.25	34.40
04-06-2008	5600	5600	5300	5300	11367500	6296	6683.5	7329.667	7347	28.00
05-06-2008	5400	5850	5400	5700	47136500	6271	6653.5	7313	7339	43.18
06-06-2008	5800	5900	5650	5650	21434000	6246	6623.5	7298.333	7332	41.99
10-06-2008	6500	6950	6500	6650	127954500	6240	6604	7292	7330.5	63.62
11-06-2008	6650	6750	6550	6550	34952500	6228	6585.5	7281	7326.5	61.16
12-06-2008	6500	6500	6350	6450	19997500	6215	6571	7270.333	7322.25	58.72
13-06-2008	6550	6550	6450	6500	15703000	6205	6562	7258	7319.25	59.59
16-06-2008	6450	6450	6350	6450	10684500	6196	6556.5	7245.333	7314.75	58.27
17-06-2008	6450	6450	6250	6350	20179000	6186	6547.5	7231	7310.5	55.61
18-06-2008	6300	6450	6250	6300	14215500	6173	6539.5	7215	7308	54.28
19-06-2008	6250	6300	6200	6300	12024000	6161	6534.5	7199	7306.75	54.28
20-06-2008	6300	6300	5900	6100	30130000	6148	6537	7181.667	7302	48.86
23-06-2008	6100	6100	6000	6000	21511000	6139	6531.5	7164	7297.5	46.36
24-06-2008	6050	6450	6050	6300	30739500	6136	6527	7149.333	7293.5	53.96
25-06-2008	6400	6400	6150	6200	21241500	6135	6517.5	7134.333	7288	51.35
26-06-2008	6300	6500	6300	6400	39188000	6134	6512	7120.333	7283.5	55.94
27-06-2008	6250	6900	6250	6800	65977000	6141	6510	7110	7280.25	63.38
30-06-2008	6800	6850	6650	6750	20019000	6143	6506.5	7096.667	7277.25	61.97
01-07-2008	6750	6800	6500	6700	31486000	6144	6502.5	7083	7274.5	60.52
02-07-2008	6600	6700	6500	6600	19794500	6146	6497.5	7061	7271	57.62
03-07-2008	6500	6500	6250	6300	35862500	6143	6487.5	7042.333	7266.5	49.89
04-07-2008	6400	6550	6400	6500	7796500	6145	6480	7024.667	7262.25	54.29
07-07-2008	6500	6500	6450	6500	9518000	6152	6475	7009.333	7258.25	54.29
08-07-2008	6450	6450	6250	6400	22338500	6160	6468.5	6996	7253.75	51.66
09-07-2008	6500	6650	6450	6600	39587500	6173	6464	6986.667	7251.5	56.23
10-07-2008	6550	6750	6550	6600	34309500	6185	6459	6976	7248.75	56.23
11-07-2008	6550	6550	6400	6500	17629000	6194	6451	6962.333	7245.75	53.31
14-07-2008	6400	6550	6400	6550	9870500	6204	6443	6947.333	7242.75	54.58
15-07-2008	6550	6750	6550	6750	42759000	6213	6438	6935	7241	59.35
16-07-2008	6700	6700	6600	6650	21856000	6216	6431	6923	7239	56.17
17-07-2008	6750	6800	6500	6600	21458500	6220	6424	6911.333	7237	54.60
18-07-2008	6550	6550	6350	6400	15954500	6222	6415	6897.333	7233.75	48.72
21-07-2008	6500	6500	6350	6400	5338000	6224	6406.5	6884.667	7230.75	48.72
22-07-2008	6450	6550	6450	6500	19176000	6232	6398.5	6872	7227	51.74
23-07-2008	6600	6600	6500	6550	14962500	6242	6391	6859	7224.5	53.22
24-07-2008	6500	6500	6450	6500	6932000	6250	6384.5	6842.333	7221.5	51.52
25-07-2008	6450	6500	6400	6450	6790500	6258	6378.5	6824.333	7218.25	49.80
28-07-2008	6450	6550	6400	6450	17316500	6267	6374.5	6805	7215.5	49.80
29-07-2008	6500	6650	6500	6600	11301000	6279	6374	6788	7213	55.01
31-07-2008	6650	6650	6450	6500	12794000	6290	6373	6771	7209.5	51.20
01-08-2008	6400	6450	6350	6350	11228500	6297	6369.5	6752.667	7202.75	46.04
04-08-2008	6350	6400	6300	6400	5892000	6299	6365	6735	7191	47.92
05-08-2008	6400	6400	6150	6200	11254500	6304	6362.5	6716.333	7179.75	41.66
06-08-2008	6350	6350	6100	6100	12115500	6311	6358	6698.667	7169.25	38.92
07-08-2008	6250	6300	6150	6250	7591500	6323	6354.5	6684.667	7158.75	44.79
08-08-2008	6250	6300	6200	6300	2937000	6335	6356	6670	7148.25	46.62
11-08-2008	6400	6400	6200	6300	7685500	6346	6359	6654.333	7138	46.62
12-08-2008	6300	6300	6050	6100	10899500	6353	6360	6637	7126.5	40.38
13-08-2008	6100	6100	5950	6000	1553000	6359	6354.5	6619.333	7115.25	37.67
14-08-2008	6000	6100	6000	6050	2364500	6368	6347	6601.333	7104	39.85
15-08-2008	6050	6050	5800	5800	2093000	6378	6337	6581.667	7091.75	33.54
19-08-2008	5750	5950	5750	5950	730000	6383	6327	6563.333	7080.5	39.71
20-08-2008	5950	6000	5900	6000	815000	6390	6318	6545.667	7071.25	41.65
21-08-2008	6000	6000	5900	5950	761500	6376	6308	6528	7063	40.25
22-08-2008	6000	6100	5900	6000	4027000	6365	6296.5	6512	7052	42.34
25-08-2008	6050	6050	5800	5950	3605500	6355	6285	6499	7041.5	40.80
26-08-2008	5850	5950	5850	5900	3226500	6343	6274	6489	7029.25	39.27
27-08-2008	5900	6050	5900	6000	3277000	6334	6265	6482.333	7017.5	43.81
28-08-2008	6000	6050	5950	6000	4385000	6327	6256.5	6474	7005	43.81
29-08-2008	6100	6150	6000	6150	4186500	6324	6248.5	6467.667	6992.25	50.28
01-09-2008	6100	6350	6050	6350	7726500	6325	6243	6464.667	6980.5	57.33
02-09-2008	6350	6350	6200	6350	2441500	6330	6239	6468	6968.75	57.33
03-09-2008	6350	6350	6100	6200	1581000	6334	6236.5	6465.667	6956.5	51.04
04-09-2008	6100	6150	5950	6050	2366500	6329	6232.5	6461	6944.25	45.64
05-09-2008	5900	6050	5900	6050	6790500	6326	6230.5	6453.667	6932.25	45.64
08-09-2008	6050	6150	6050	6100	4884000	6320	6227	6448	6920.25	47.77
09-09-2008	6000	6100	5800	6100	9508500	6306	6223.5	6442	6909	47.77
10-09-2008	5800	6000	5800	5900	7968500	6289	6216	6434	6894.75	40.41
11-09-2008	5850	5950	5750	5950	2687500	6274	6209	6426.333	6880.75	42.78
12-09-2008	5950	5950	5500	5800	7508000	6258	6202	6417.667	6860.25	37.91
15-09-2008	5750	6100	5600	5900	8544500	6250	6196.5	6408.333	6844.25	42.61
16-09-2008	5500	6000	5400	6000	9463500	6240	6192.5	6400	6828.5	46.93
17-09-2008	6100	6300	5950	6100	18620500	6232	6192	6394	6815	50.91
18-09-2008	5900	6150	5800	6150	8815500	6227	6193.5	6388	6803.75	52.82
19-09-2008	6150	6300	6100	6200	11929500	6219	6196	6382.333	6794.75	54.72
22-09-2008	6250	6250	5950	6100	5424000	6209	6197	6375.667	6784.25	50.36
23-09-2008	6050	6100	6000	6100	2595500	6201	6197.5	6367.667	6772	50.36
24-09-2008	6100	6150	6000	6100	4061000	6192	6198	6359.333	6758.5	50.36
25-09-2008	6050	6150	6050	6150	1162500	6180	6196.5	6352	6746.25	52.71
26-09-2008	6200	6200	6000	6050	2387000	6168	6192	6343.333	6734.25	47.83
29-09-2008	6100	6100	6000	6100	7697500	6158	6189	6335.333	6723	50.31
06-10-2008	5950	5950	5400	5500	17019000	6140	6181	6323.333	6708	31.18
07-10-2008	5300	5500	5050	5150	11234500	6115	6169.5	6309.333	6692.25	25.17
08-10-2008	4900	4900	3950	3950	19694500	6064	6148	6287	6670	14.70
13-10-2008	3625	4325	3575	4325	39435500	6019.5	6130.75	6267.167	6649.125	25.17
14-10-2008	4750	4750	4750	4750	1379500	5984.5	6117.25	6251.167	6627.875	34.92
15-10-2008	5200	5225	5200	5225	1352000	5960	6109	6239	6608.25	43.75
16-10-2008	5250	5700	5250	5700	20061500	5945	6106	6231.333	6590	50.92
17-10-2008	6000	6000	5300	5350	12529500	5920	6099.5	6222.667	6571	46.24
20-10-2008	5350	5700	5250	5500	8891500	5900	6095	6215.333	6553.25	48.43
21-10-2008	5600	5600	5300	5400	5479000	5881	6089	6206.667	6534.75	47.05
22-10-2008	5250	5400	5100	5200	4058500	5857	6078	6195.667	6515.5	44.34
23-10-2008	5000	5150	4850	5050	5472500	5834	6069	6186.333	6495.75	42.37
24-10-2008	4850	4900	4550	4550	3428500	5803	6057	6173	6474.75	36.54
27-10-2008	4200	5000	4100	5000	18578500	5778	6050.5	6162.333	6458	44.01
28-10-2008	4700	5400	4500	4800	10965500	5748	6041.5	6153.333	6439.5	41.66
29-10-2008	5000	5175	4550	5100	11133000	5724	6035	6147.333	6421.75	46.29
30-10-2008	5250	5500	5050	5400	12861000	5710	6031.5	6143.333	6405.25	50.51
31-10-2008	5300	5500	5250	5300	7994500	5696	6027.5	6135	6388.5	49.13
03-11-2008	5400	5600	5350	5400	10691500	5683	6025.5	6125.667	6371.75	50.59
04-11-2008	5400	5450	5250	5350	3788000	5674	6026	6116	6354.75	49.82
05-11-2008	5450	5500	5100	5300	7587000	5661	6022	6105	6337.75	49.01
06-11-2008	5100	5200	4800	5150	1901000	5644	6017	6093.333	6320.25	46.58
07-11-2008	5000	5150	5000	5150	5745500	5628	6002	6081.333	6303	46.58
10-11-2008	5200	5200	4950	5050	2686000	5609	5987	6067.333	6286.25	44.87
11-11-2008	4900	5100	4900	5050	4084000	5591	5973	6053.667	6272	44.87
12-11-2008	5050	5050	4950	5000	2625000	5573	5958	6040.333	6260	43.93
13-11-2008	4850	4900	4700	4750	2268500	5548	5941	6026	6248.75	39.47
14-11-2008	4875	4900	4750	4775	2473500	5523.5	5925.25	6012.167	6236.375	40.13
17-11-2008	4750	4750	4625	4675	1257000	5494	5909	5997	6224.25	38.34
18-11-2008	4600	4600	4225	4325	2848000	5453.5	5889.25	5979.833	6211.875	32.84
19-11-2008	4300	4300	3975	4100	6537000	5408.5	5869.25	5962.167	6203.125	29.87
20-11-2008	3900	4675	3850	4350	10491500	5371.5	5852.75	5948.167	6192.125	36.72
21-11-2008	4250	4400	4175	4400	7990000	5338.5	5833.75	5934.5	6180.375	38.02
24-11-2008	4450	4450	4200	4300	3998000	5303.5	5814.75	5921.5	6166.125	36.40
25-11-2008	4400	4400	4150	4200	5183000	5265.5	5792.75	5906.5	6152.375	34.81
26-11-2008	4150	4350	4150	4225	4185500	5228	5767	5891.667	6138.5	35.57
27-11-2008	4300	4325	4225	4250	3515500	5195	5742	5875.667	6124.25	36.37
28-11-2008	4450	5100	4225	5100	48493000	5178	5726	5865.333	6114.25	56.21
01-12-2008	5600	5600	4700	4850	33479000	5159	5708.5	5854.333	6103	51.16
02-12-2008	4600	4900	4475	4825	13961000	5137.5	5693.75	5843.5	6090.625	50.67
03-12-2008	4875	4900	4650	4700	7373000	5111.5	5675.75	5832.167	6077.875	48.18
04-12-2008	4700	4800	4625	4750	4082000	5084.5	5658.25	5822.833	6066.625	49.25
05-12-2008	4675	4900	4675	4750	4311000	5056.5	5641.75	5814.5	6055.125	49.25
09-12-2008	4850	4950	4750	4875	13100000	5030	5624.5	5807.333	6044.25	52.13
10-12-2008	4925	4975	4825	4875	11200000	5005.5	5607.25	5799.833	6033.125	52.13
11-12-2008	4850	4900	4750	4825	6302000	4980	5590.5	5791.667	6020.75	50.79
12-12-2008	4750	4800	4650	4725	3989500	4952.5	5572.25	5782.833	6007.625	48.14
15-12-2008	4800	5000	4775	4875	14783500	4927	5553.5	5773.333	5995.75	52.18
16-12-2008	4900	4950	4825	4875	4378000	4903.5	5535.75	5762.5	5983.375	52.18
17-12-2008	5000	5050	4950	4975	25665000	4881	5519.5	5753	5971.75	54.89
18-12-2008	4975	5000	4925	4925	5379500	4869.5	5504.75	5743.833	5959.875	53.26
19-12-2008	4900	5000	4850	4975	5457500	4866	5490.5	5735	5948.5	54.71
22-12-2008	4975	4975	4875	4950	2740000	4886	5475	5727.333	5936.75	53.81
23-12-2008	4900	5350	4850	5350	66381000	4906.5	5463	5722.667	5927	63.99
24-12-2008	5500	5600	5350	5400	37235500	4919.5	5452	5718	5918.25	65.02
26-12-2008	5650	5700	5400	5600	30673500	4927	5443.5	5715	5911	68.88
30-12-2008	5600	5800	5600	5750	15167500	4928	5436.5	5713.333	5905.5	71.43
05-01-2009	5850	5950	5700	5850	19099000	4938	5429	5712.333	5901.5	73.02
06-01-2009	5850	5850	5700	5750	10108000	4943	5421.5	5711	5897.25	68.90
07-01-2009	5750	5800	5450	5550	16598500	4946	5413.5	5708	5891.5	61.44
08-01-2009	5450	5950	5450	5850	43696000	4959	5408	5705	5886.5	67.18
09-01-2009	5950	6000	5650	5700	20503500	4972	5403	5703.333	5882.75	62.19
12-01-2009	5650	5700	5500	5650	7787000	4994	5398.5	5702.667	5878.25	60.58
13-01-2009	5600	5750	5550	5650	16282500	5007	5392.5	5702.667	5873.5	60.58
14-01-2009	5650	5750	5600	5750	13344500	5026	5387	5703	5871.5	62.82
15-01-2009	5650	5700	5600	5700	10124500	5038	5381	5702.667	5870	60.95
16-01-2009	5750	5850	5650	5750	10641000	5045	5377.5	5702.667	5868.75	62.16
19-01-2009	5900	5900	5750	5800	9744000	5055	5375.5	5703.333	5865	63.38
20-01-2009	5750	5800	5700	5800	5925000	5063	5373	5704.667	5860	63.38
21-01-2009	5700	5800	5700	5750	5168000	5071	5372.5	5707.667	5854.75	61.10
22-01-2009	5750	5800	5700	5750	5162000	5080	5370.5	5708	5848.75	61.10
23-01-2009	5700	5800	5700	5750	6538000	5092	5368	5708.667	5843	61.10
27-01-2009	5800	5800	5700	5750	3827500	5104	5366	5702.667	5837	61.10
28-01-2009	5750	5750	5700	5750	1830000	5118	5363.5	5697.333	5830	61.10
29-01-2009	5750	5750	5600	5650	7123500	5130	5360.5	5692	5822.75	55.32
30-01-2009	5600	5700	5600	5650	5970000	5143	5358	5686.333	5816	55.32
02-02-2009	5700	5700	5600	5600	3769500	5160	5354	5680.667	5809.5	52.44
03-02-2009	5650	5700	5600	5650	4033000	5177.5	5350.5	5676	5803.5	54.96
04-02-2009	5700	5800	5700	5800	9640000	5200	5347	5672.667	5797.75	61.55
05-02-2009	5750	5850	5700	5800	6609000	5229.5	5341.5	5669.333	5792.25	61.55
06-02-2009	5900	5900	5750	5850	2854500	5264.5	5336.5	5667.667	5787.75	63.61
09-02-2009	5850	5850	5750	5850	4926500	5294.5	5333	5666.667	5784.75	63.61
10-02-2009	5800	5900	5800	5900	5481500	5324.5	5331.5	5664	5782	65.74
11-02-2009	5900	5900	5750	5850	10989500	5355.5	5329.5	5661.667	5780	61.84
12-02-2009	5850	5850	5700	5800	7313000	5387.5	5326.5	5657.667	5776.75	58.14
13-02-2009	5750	5800	5750	5800	3221000	5419	5323.5	5651	5773.5	58.14
16-02-2009	5750	5800	5650	5650	507500	5447	5321	5643.667	5768.5	48.10
17-02-2009	5600	5700	5600	5700	1187000	5459	5318.5	5637	5763.75	51.13
18-02-2009	5700	5700	5450	5500	2231500	5472	5315.5	5629.667	5758.75	40.86
19-02-2009	5000	5000	4400	4700	20222000	5469.5	5303.5	5619	5750	21.91
20-02-2009	4650	4650	4275	4350	19870500	5462.5	5287	5604.667	5739.75	17.98
23-02-2009	4000	4475	4000	4475	39057500	5457	5270.75	5591.167	5731.375	23.27
24-02-2009	4400	4625	4275	4350	44427500	5449	5252.75	5577.5	5723.125	21.76
25-02-2009	4450	4475	4325	4350	20105000	5438.5	5234.25	5562.5	5715.125	21.76
26-02-2009	4325	4350	4225	4275	10610500	5426.5	5216	5547	5706.5	20.82
27-02-2009	4300	4300	4175	4200	17495500	5414	5197	5531.667	5697.25	19.89
02-03-2009	4100	4425	4100	4200	9942500	5403.5	5178	5516	5688	19.89
03-03-2009	4200	4225	4175	4225	5583500	5390.5	5158.75	5499.167	5677.625	21.25
04-03-2009	4225	4275	4200	4275	11558000	5378.5	5141	5483.333	5666.5	24.01
05-03-2009	4300	4325	4250	4275	8516000	5364.5	5122.75	5467.833	5655.875	24.01
06-03-2009	4275	4325	4250	4300	3646500	5352	5110.75	5453.833	5645.875	25.53
10-03-2009	4325	4350	4300	4325	3616500	5339	5102.5	5440	5636	27.10
11-03-2009	4350	4400	4325	4375	12529000	5327.5	5106.75	5425.833	5627.375	30.27
12-03-2009	4350	4475	4300	4425	12014500	5309	5107.75	5411.667	5619.25	33.38
13-03-2009	4475	4500	4425	4475	14336500	5290.5	5105	5398.167	5611.125	36.44
16-03-2009	4475	4475	4400	4450	4263500	5267.5	5097.25	5384.833	5603.125	35.56
17-03-2009	4425	4450	4375	4375	4212000	5240	5084	5371	5595	32.99
18-03-2009	4400	4425	4375	4400	2162500	5211	5074.5	5356.333	5587	34.68
19-03-2009	4450	4450	4400	4425	3771000	5184.5	5063.75	5342.5	5579.375	36.41
20-03-2009	4425	4475	4400	4425	3912500	5162	5054	5329.667	5571.5	36.41
23-03-2009	4475	4575	4425	4500	28201500	5135	5047	5317	5562.5	41.78
24-03-2009	4575	4625	4500	4600	25129500	5113	5042.5	5306.333	5555.75	48.08
25-03-2009	4600	4675	4550	4600	17497000	5092	5043	5296.333	5550	48.08
27-03-2009	4650	4750	4600	4725	12932500	5073.5	5040.25	5286.167	5545.375	55.11
30-03-2009	4700	4700	4600	4650	5722000	5051.5	5038.75	5275.167	5540.125	50.68
31-03-2009	4650	4725	4625	4725	12083500	5032	5035	5264.667	5535	54.61
01-04-2009	4725	5250	4725	5150	39037000	5020	5032.5	5258.333	5532	69.48
02-04-2009	5250	5500	5200	5450	32828000	5013	5034	5254.667	5530.75	75.56
03-04-2009	5450	5600	5250	5600	23450500	5009	5036	5251.667	5530.75	77.93
06-04-2009	5600	6050	5600	5950	28405000	5013	5042	5252.667	5534	82.25
07-04-2009	5950	5950	5600	5800	9332500	5014	5047	5251.667	5534.5	75.43
08-04-2009	5700	5750	5500	5650	9765000	5012	5052	5249.333	5534.5	69.25
13-04-2009	5750	5950	5700	5900	17069000	5015	5059.5	5249	5530.75	73.19
14-04-2009	5900	5900	5750	5800	7185000	5016	5067	5247.667	5527	69.36
15-04-2009	5800	5850	5700	5750	4982000	5018	5074	5246.333	5523.5	67.46
16-04-2009	5850	6000	5850	5900	12535000	5023	5083	5246.333	5520.5	70.11
17-04-2009	5900	5900	5700	5700	7945500	5025	5092.5	5244.333	5516.75	62.77
20-04-2009	5700	5800	5650	5750	2523500	5027	5102.25	5242.667	5513.75	63.79
21-04-2009	5700	5700	5300	5450	5833500	5020	5110	5238	5509.5	54.20
22-04-2009	5550	5600	5400	5400	3250500	5012	5120.75	5231.667	5505	52.78
23-04-2009	5350	5350	5100	5250	2469000	5000	5132.25	5224.333	5500.75	48.65
24-04-2009	5250	5300	5100	5200	922500	4987	5140.75	5217.667	5496.75	47.32
27-04-2009	5250	5300	5000	5000	1669500	4969	5146.75	5210.667	5490.25	42.33
28-04-2009	5100	5350	5100	5300	1557500	4958	5156.75	5205.667	5485.75	50.72
29-04-2009	5400	5450	5300	5350	3659500	4949	5168.25	5200.667	5480.5	51.97
30-04-2009	5400	5700	5400	5600	9463000	4945	5182	5197.333	5474.5	57.76
01-05-2009	5650	5650	5550	5600	1767500	4944	5195.5	5195.333	5468.75	57.76
04-05-2009	5700	5750	5650	5650	7023000	4943	5201	5193.333	5463.5	58.90
05-05-2009	5700	5750	5300	5300	4941000	4939	5205.5	5190	5457	48.89
06-05-2009	5300	5450	5200	5350	4235000	4952	5210.75	5186.333	5452.25	50.19
07-05-2009	5450	5450	5200	5200	11947500	4969	5215.75	5181	5445.75	46.37
08-05-2009	5300	5350	5150	5200	10419500	4983.5	5220.25	5175	5439.25	46.37
11-05-2009	5250	5300	5100	5150	5126000	4999.5	5224.25	5168.333	5433	45.05
12-05-2009	5100	5250	5050	5250	4661500	5017.5	5228	5162	5426.25	48.23
13-05-2009	5200	5300	5150	5200	8091500	5036	5231.25	5156	5419.25	46.77
14-05-2009	5200	5200	5050	5050	2799500	5053	5233.5	5149	5412	42.60
15-05-2009	5100	5150	4950	4950	3803000	5068	5235.75	5141.333	5404	40.04
18-05-2009	4900	5150	4850	5150	3838500	5086.5	5238.5	5134.667	5396	46.92
19-05-2009	5250	5400	5200	5300	3306500	5107	5242.75	5129.667	5389.25	51.42
20-05-2009	5300	5300	5150	5200	4352500	5125.5	5245	5123.667	5382.25	48.47
22-05-2009	5150	5250	5050	5100	4603000	5141.5	5246.75	5121	5375.75	45.65
25-05-2009	5150	5200	5100	5150	1004500	5158	5248.5	5121	5369.5	47.30
26-05-2009	5150	5200	5100	5150	3802500	5173.5	5250.5	5129	5362.75	47.30
27-05-2009	5200	5250	5200	5250	4390000	5190	5249.5	5135.167	5356.25	50.77
28-05-2009	5200	5400	5200	5350	11465000	5207.5	5249	5139.167	5350.5	54.03
29-05-2009	5400	5450	5300	5300	8208000	5224.5	5246	5139.667	5344.75	52.17
01-06-2009	5350	5400	5300	5350	2603500	5244	5242	5137.333	5339.25	53.88
02-06-2009	5350	5400	5150	5200	5409500	5260	5235.5	5136.333	5332.25	48.30
03-06-2009	5200	5250	5050	5150	5612000	5274.5	5229.5	5134	5325.5	46.57
04-06-2009	5100	5250	5100	5250	1939000	5291	5226.5	5133	5320	50.40
05-06-2009	5250	5250	5150	5150	5438000	5304	5219.5	5132.667	5313.75	46.79
08-06-2009	5200	5400	5200	5250	6605500	5317	5215	5134	5309	50.60
09-06-2009	5300	5300	5200	5200	2111500	5329	5210.5	5138.333	5304.5	48.72
10-06-2009	5250	5300	5100	5100	4424000	5336.5	5205	5139	5298.75	45.11
11-06-2009	5100	5200	5050	5200	5916000	5347.5	5199.5	5141.667	5293.25	49.17
12-06-2009	5250	5250	5100	5100	3689000	5355	5193.5	5141.667	5287.25	45.54
15-06-2009	5100	5150	5050	5100	3652500	5354	5187	5139.667	5282.25	45.54
16-06-2009	4900	5000	4900	5000	5141000	5345	5179	5137.667	5277.25	41.96
17-06-2009	5000	5000	4975	4975	2467000	5332.5	5170.75	5134.833	5271.875	41.09
18-06-2009	4975	4975	4900	4900	2189000	5311.5	5162.25	5131.833	5267.375	38.51
19-06-2009	4925	4975	4875	4950	7842000	5294.5	5154.25	5129.5	5262.375	41.16
22-06-2009	4950	4975	4900	4950	1806000	5280.5	5146.25	5128.167	5257.125	41.16
23-06-2009	4875	4900	4800	4850	1645000	5259.5	5137.25	5126.167	5251.625	37.41
24-06-2009	4900	4975	4825	4925	1586500	5242	5129	5125.333	5246.25	41.70
25-06-2009	4925	5100	4925	5050	3342500	5228	5123	5125.333	5241.75	48.08
26-06-2009	5100	5150	4975	4975	1672000	5209.5	5116.25	5125.167	5237.125	44.91
29-06-2009	5000	5050	4975	5000	2578000	5195.5	5110.25	5126.833	5232.125	46.18
30-06-2009	5050	5100	4975	4975	3891000	5180	5103.5	5128.167	5227	45.06
01-07-2009	5050	5100	5000	5050	6087000	5172	5096	5130.667	5221.5	49.06
02-07-2009	5100	5250	5050	5200	18527000	5168	5090	5136.5	5215.75	55.97
03-07-2009	5100	5550	5000	5500	29157000	5173	5086.5	5145.833	5211.5	65.93
06-07-2009	5500	5550	5200	5250	11410000	5174	5080.5	5151.833	5206.75	54.81
07-07-2009	5300	5400	5300	5400	4472000	5182	5075.5	5158.5	5203.5	59.25
09-07-2009	5400	5450	5200	5250	5694500	5181	5069.5	5164.833	5199.5	53.58
10-07-2009	5250	5400	5250	5350	4034000	5181	5065	5172.5	5195.75	56.56
13-07-2009	5350	5350	5150	5250	4863500	5174	5059.5	5179.333	5191.5	52.90
14-07-2009	5250	5350	5200	5250	2940500	5167	5055.5	5186	5188.25	52.90
15-07-2009	5250	5250	5150	5150	2136500	5157	5050	5186.333	5184.25	49.20
16-07-2009	5250	5300	5100	5100	8410500	5153	5046	5188	5180.75	47.42
17-07-2009	5000	5200	4975	5050	1681500	5147	5049.5	5189.5	5176.5	45.64
21-07-2009	5150	5300	5150	5300	1892500	5149	5059	5193.5	5173	54.79
22-07-2009	5400	5400	5200	5200	1811500	5149	5066.25	5196.5	5168.5	51.08
23-07-2009	5300	5350	5250	5300	2475500	5152	5075.75	5200.167	5164.25	54.40
24-07-2009	5300	5400	5300	5300	2873500	5153	5085.25	5203	5159.75	54.40
27-07-2009	5350	5500	5350	5400	5353500	5157	5096.5	5206.5	5156.25	57.73
28-07-2009	5400	5400	5300	5350	5800500	5163	5108	5210	5152.5	55.55
29-07-2009	5350	5400	5300	5350	2093000	5171	5119.5	5214.167	5148.75	55.55
30-07-2009	5300	5400	5300	5400	1756500	5176	5131.25	5217.667	5145	57.41
31-07-2009	5450	5500	5400	5450	6449000	5179	5143	5221.5	5142	59.26
03-08-2009	5450	5750	5450	5700	11426500	5189	5157.25	5226.333	5140	66.96
04-08-2009	5750	5800	5600	5650	3853500	5200	5170.75	5231.167	5140.75	64.34
05-08-2009	5650	5650	5400	5500	5458500	5207	5182.5	5234.667	5142.5	57.12
06-08-2009	5550	5700	5500	5650	3604000	5217	5195.25	5239.333	5151	61.74
07-08-2009	5650	5650	5500	5500	1676000	5222	5206	5240.333	5156.875	55.32
10-08-2009	5600	5700	5600	5600	7181500	5227	5217.25	5241.667	5161.125	58.43
11-08-2009	5700	5700	5600	5700	6730000	5235	5229.75	5242.333	5163.5	61.32
12-08-2009	5650	5650	5350	5400	5694500	5236	5240	5240	5162	50.06
13-08-2009	5450	5500	5350	5400	6655500	5240	5250	5237	5162.25	50.06
14-08-2009	5400	5600	5400	5550	4363000	5248	5261.25	5235.667	5162.5	54.87
18-08-2009	5500	5500	5300	5350	4997000	5250	5270.5	5234.333	5162.25	48.21
19-08-2009	5400	5400	5050	5100	8482000	5249	5276.5	5229.333	5161.75	41.43
20-08-2009	5200	5250	5150	5200	3968000	5248	5282.5	5226	5162.5	44.78
21-08-2009	5200	5250	5100	5100	2487500	5246	5287.5	5222.333	5165.25	42.18
24-08-2009	5250	5250	5050	5150	5605500	5247	5291.75	5219	5166	43.93
25-08-2009	5150	5200	5100	5200	4337500	5247	5297.25	5215.333	5168	45.70
26-08-2009	5200	5300	5150	5300	5080500	5251	5303	5212.667	5169	49.15
27-08-2009	5300	5300	5200	5250	2486500	5254	5304	5209.333	5168.25	47.52
28-08-2009	5250	5400	5200	5350	7920500	5261	5303	5206.333	5168.5	51.02
31-08-2009	5300	5300	5150	5250	4656000	5266.5	5299.5	5202.667	5167.75	47.61
01-09-2009	5300	5400	5250	5300	8640500	5274.5	5293	5199.667	5167.5	49.43
02-09-2009	5200	5250	5150	5200	2415500	5279.5	5287	5196	5167	45.98
03-09-2009	5150	5300	5150	5300	3465000	5286.5	5283.5	5193	5167.75	49.75
04-09-2009	5300	5350	5250	5300	1204500	5295.5	5277.5	5190	5168.5	49.75
07-09-2009	5350	5400	5350	5350	3531000	5304	5273	5187.333	5170	51.71
08-09-2009	5350	5450	5350	5450	2175500	5312	5270	5186	5172	55.44
09-09-2009	5450	5450	5350	5350	2160500	5319.5	5264.5	5184	5173.75	51.18
10-09-2009	5400	5400	5350	5400	1722500	5327.5	5261.5	5182.667	5177	53.12
11-09-2009	5400	5450	5350	5400	4401500	5336	5258	5181	5180.125	53.12
14-09-2009	5350	5450	5350	5350	2246500	5342	5257	5178	5183.5	50.78
15-09-2009	5400	5500	5350	5450	3561500	5347	5257.5	5175.667	5189.125	55.05
16-09-2009	5450	5450	5350	5400	2986500	5345	5259	5172.667	5195.625	52.59
17-09-2009	5450	5600	5400	5500	9017000	5350	5262	5170.333	5201.375	56.74
24-09-2009	5600	5650	5350	5600	7485000	5354	5268	5168.333	5207.375	60.47
25-09-2009	5500	5550	5450	5500	1498000	5359	5270	5166	5213.375	55.34
28-09-2009	5450	5450	5300	5350	913500	5359	5270	5163	5219.125	48.66
29-09-2009	5400	5500	5400	5400	870000	5362	5268	5160.333	5225	50.79
30-09-2009	5400	5450	5350	5450	1687500	5366	5266.5	5159	5231	52.90
01-10-2009	5450	5450	5400	5400	1320000	5371	5264	5157	5232.5	50.57
02-10-2009	5350	5500	5350	5500	1202500	5379	5266	5157	5235.75	54.85
05-10-2009	5400	5500	5400	5500	804000	5388	5267.5	5162.333	5239.125	54.85
06-10-2009	5450	5500	5450	5450	1422500	5391	5270	5169.667	5242.875	52.23
07-10-2009	5500	5550	5300	5350	4124500	5394	5271.5	5175.5	5245.875	47.35
08-10-2009	5300	5450	5300	5350	1645000	5395	5273.5	5182.167	5248.875	47.35
09-10-2009	5350	5450	5350	5450	1317500	5398	5275.5	5189.5	5251.75	52.49
12-10-2009	5500	5500	5400	5500	1230000	5400	5278.5	5197.667	5254.875	54.87
13-10-2009	5450	5600	5450	5600	10906500	5405	5284	5207	5258.75	59.26
14-10-2009	5650	5650	5500	5550	5566500	5409	5290	5216	5262.875	56.31
15-10-2009	5550	5700	5550	5650	4949500	5414	5295	5225.5	5266.75	60.54
16-10-2009	5650	5700	5600	5700	5216000	5419	5299	5235	5270.875	62.49
19-10-2009	5650	5700	5550	5700	2445500	5419	5304	5244.5	5274.5	62.49
20-10-2009	5700	5750	5650	5700	1098000	5420	5310	5253.833	5278.375	62.49
21-10-2009	5700	5700	5550	5650	2956500	5423	5315	5262.667	5281.75	58.85
22-10-2009	5600	5600	5500	5550	1646000	5421	5319	5270.5	5284.75	52.29
23-10-2009	5550	5600	5450	5500	3840500	5421	5321.5	5277.667	5285.5	49.33
26-10-2009	5550	5600	5550	5550	1381500	5420	5323.5	5284.833	5286.25	52.24
27-10-2009	5500	5550	5400	5500	1070000	5416	5325.5	5291.833	5285.75	49.20
28-10-2009	5500	5500	5350	5450	882000	5417	5326.5	5299	5284.25	46.29
29-10-2009	5300	5450	5050	5450	2053500	5418	5329	5306	5282.25	46.29
30-10-2009	5200	5400	5100	5150	4881000	5410	5329	5310.833	5279.25	32.80
02-11-2009	5150	5250	5050	5100	3353500	5405	5327.5	5315.333	5277	31.17
03-11-2009	5150	5200	4975	4975	2873000	5402.5	5325.75	5318.5	5272.625	27.49
04-11-2009	5000	5050	4950	5000	3736500	5398.5	5323.25	5321.167	5269.125	29.29
05-11-2009	5000	5050	4975	5050	1232000	5397.5	5321.75	5324.167	5266.125	32.88
06-11-2009	5100	5100	5000	5050	1138500	5395.5	5321.25	5326.333	5263.125	32.88
09-11-2009	5100	5100	4975	5050	1289500	5392.5	5319.75	5329	5259.625	32.88
10-11-2009	5050	5150	5000	5150	3159000	5389.5	5320.25	5331.833	5256.875	40.42
11-11-2009	5150	5200	5100	5150	3850500	5387.5	5320.75	5331.833	5253.875	40.42
12-11-2009	5150	5300	5100	5300	4467500	5386.5	5323.75	5330.833	5251.375	50.16
13-11-2009	5200	5250	5150	5150	3193000	5384.5	5325.5	5327.833	5248.125	42.65
16-11-2009	5200	5250	5150	5200	1445500	5382.5	5328.5	5322.833	5245.375	45.58
17-11-2009	5250	5250	5100	5200	2174500	5382.5	5331	5318.833	5242.625	45.58
18-11-2009	5200	5300	5200	5250	1681500	5381.5	5334	5316.167	5240.125	48.62
19-11-2009	5200	5350	5150	5150	1018000	5378.5	5337	5311.167	5237.125	43.40
20-11-2009	5200	5200	5100	5100	2163500	5373.5	5338.75	5306.5	5233.875	41.02
23-11-2009	5150	5150	5000	5050	1857500	5365.5	5338.75	5301.833	5230.875	38.74
24-11-2009	5050	5100	5050	5100	3124500	5360.5	5340	5296.5	5228.125	42.20
25-11-2009	5100	5150	5050	5150	1668000	5355.5	5341.5	5292.833	5225.875	45.52
26-11-2009	5100	5150	4975	5000	2616500	5347.5	5341.75	5287.833	5222.625	38.40
30-11-2009	4975	5000	4850	4850	3948500	5337.5	5339.75	5283.833	5217.875	32.87
01-12-2009	4875	4950	4850	4875	1364500	5326	5336.5	5280.333	5213.25	34.56
02-12-2009	4900	5000	4900	5000	1335000	5318	5331.5	5278.667	5209	42.38
03-12-2009	5000	5000	4950	4975	1821500	5307.5	5328.75	5277.167	5204.625	41.32
04-12-2009	4975	5000	4950	5000	1143500	5295.5	5324.75	5277.167	5200.125	42.86
07-12-2009	5000	5000	4850	4900	2482500	5283.5	5321.25	5274.5	5195.375	38.50
08-12-2009	4900	4925	4850	4850	1219500	5273.5	5316.25	5271.167	5190.625	36.50
09-12-2009	4850	4925	4850	4900	319000	5263.5	5312.75	5266.5	5186.125	39.86
10-12-2009	4900	4900	4850	4850	316500	5251.5	5308.75	5261.5	5182.125	37.71
11-12-2009	4900	4925	4875	4925	1112500	5242	5306.5	5256.667	5178.25	42.71
14-12-2009	4925	4925	4850	4850	1614500	5229	5304	5253.667	5175	39.31
15-12-2009	4850	4875	4800	4850	1966000	5216	5302	5250.333	5175.75	39.31
16-12-2009	4850	4850	4775	4800	2864000	5203	5297	5247.667	5178	37.04
17-12-2009	4800	4800	4700	4750	12641500	5191	5292.5	5244.667	5179.375	34.86
21-12-2009	4750	4750	4500	4600	3918000	5176	5285.5	5241	5180.625	29.30
22-12-2009	4600	4725	4600	4600	1660000	5159	5278.5	5236.667	5181.875	29.30
23-12-2009	4650	4675	4600	4625	1360500	5141.5	5270.75	5232.833	5183.625	31.42
28-12-2009	4625	4650	4600	4625	1758500	5122	5263.5	5230	5185.75	31.42
29-12-2009	4625	4700	4625	4700	5128500	5105	5257	5228.333	5188.25	37.88
30-12-2009	4700	4750	4700	4725	2000500	5086.5	5250.25	5225.5	5190.75	39.91
04-01-2010	4725	4725	4650	4700	2599000	5066.5	5242.75	5221.5	5192.875	38.55
05-01-2010	4700	4800	4700	4750	6005000	5047.5	5233.25	5218.5	5195.25	42.75
06-01-2010	4750	4750	4675	4700	2824000	5027.5	5223.75	5215.833	5197.25	39.82
07-01-2010	4700	4725	4675	4725	7282500	5009	5216	5213	5199.25	41.96
08-01-2010	4750	4925	4725	4900	9277500	4996	5208.5	5211.333	5201.875	54.24
11-01-2010	4925	4950	4875	4875	15363500	4983.5	5202.25	5208.833	5204.125	52.53
12-01-2010	4875	4875	4825	4850	1175500	4969.5	5194.75	5205.5	5206	50.80
13-01-2010	4850	4875	4825	4850	2403500	4956.5	5186.25	5202.5	5208	50.80
14-01-2010	4850	5050	4850	5050	10955000	4948.5	5182.75	5200.5	5211.375	62.29
15-01-2010	5100	5450	5100	5450	26264500	4948.5	5183.25	5202.167	5216.625	74.91
18-01-2010	5450	5800	5450	5800	17194000	4961.5	5185.75	5206.5	5223.5	80.92
19-01-2010	5800	5800	5450	5450	7129000	4968.5	5186.75	5207.833	5228.625	64.32
20-01-2010	5550	5700	5450	5600	8359500	4981	5191.75	5210.833	5234.125	67.41
21-01-2010	5550	5550	5300	5350	3939500	4988	5193.25	5211.5	5237.875	58.35
22-01-2010	5250	5350	5050	5250	9302000	4992	5194.75	5211.833	5241.125	55.15
25-01-2010	5250	5300	5150	5200	1452500	4995	5195.25	5212.5	5243.5	53.57
26-01-2010	5200	5400	5200	5350	2604000	5001	5196.75	5213.5	5247	57.50
27-01-2010	5400	5450	5250	5300	1430500	5004	5196.75	5214.833	5249.875	55.81
28-01-2010	5350	5650	5300	5650	5408500	5014	5200.75	5218.5	5252.375	63.85
29-01-2010	5650	5850	5500	5600	14057000	5020	5203.25	5222.5	5253.125	62.11
01-02-2010	5600	5600	5400	5400	905000	5025	5204.75	5225.333	5252.125	55.59
02-02-2010	5450	5450	5150	5200	2317000	5025	5203.75	5227.333	5248.375	49.95
03-02-2010	5250	5350	5250	5350	1108500	5028	5205.25	5230	5246.125	53.74
04-02-2010	5350	5350	5200	5200	1589500	5027	5204.25	5231.667	5243.875	49.68
05-02-2010	5150	5200	5050	5100	2819000	5026	5202.25	5233.333	5239.875	47.13
08-02-2010	5100	5150	4925	5000	4369000	5024	5198.75	5233.833	5235.875	44.66
09-02-2010	5000	5050	4950	5000	2367500	5023	5194.25	5233.5	5232.125	44.66
10-02-2010	5050	5100	5000	5050	1443500	5022	5191.25	5234	5227.875	46.29
11-02-2010	5050	5200	4975	5100	7764000	5021	5188.25	5234.667	5224.875	47.95
12-02-2010	5100	5250	5100	5200	1913500	5025	5186.25	5236.167	5222.125	51.19
15-02-2010	5150	5200	5150	5200	141500	5032	5184.75	5237.167	5220.875	51.19
16-02-2010	5200	5200	5150	5200	562000	5038.5	5182.25	5237.167	5219.875	51.19
17-02-2010	5250	5250	5150	5250	1147000	5043.5	5180.75	5235.5	5219.875	53.01
18-02-2010	5200	5300	5200	5200	1745000	5048	5177.75	5235.167	5219.875	50.96
19-02-2010	5250	5300	5150	5250	2425000	5053	5174.25	5234.167	5221.125	52.92
22-02-2010	5350	5350	5250	5250	940000	5060	5171.75	5234.167	5220.875	52.92
23-02-2010	5300	5350	5150	5250	4701000	5068	5170.75	5233.5	5220.375	52.92
24-02-2010	5100	5300	5100	5250	817500	5075	5169.25	5233.5	5218.625	52.92
25-02-2010	5250	5300	5100	5100	2443500	5080	5165.75	5232.5	5216.125	45.56
01-03-2010	5150	5200	5050	5100	2258000	5083.5	5162.75	5232.167	5213.375	45.56
02-03-2010	5100	5250	5100	5250	1439000	5091.5	5160.25	5233.167	5213.125	53.12
03-03-2010	5250	5400	5250	5350	2730000	5101.5	5158.75	5235.167	5213.125	57.37
04-03-2010	5400	5500	5350	5450	1771500	5114.5	5158.75	5236.167	5214.375	61.17
05-03-2010	5500	5600	5450	5550	3639000	5130.5	5160.75	5238.5	5216.125	64.56
08-03-2010	5650	5750	5600	5750	2761500	5153.5	5164.75	5241.5	5219.125	70.18
09-03-2010	5700	5800	5650	5800	4655000	5177.5	5168.25	5244.833	5221.875	71.40
10-03-2010	5800	5800	5650	5750	1807500	5200	5170.75	5247.167	5224.625	68.38
11-03-2010	5700	5800	5600	5800	3577500	5223.5	5172.75	5250.167	5228.375	69.76
12-03-2010	5800	5900	5750	5850	2863000	5246.5	5175.75	5253.5	5232.875	71.11
15-03-2010	5850	6050	5850	6050	4324000	5273	5179.75	5257.833	5237.375	75.78
17-03-2010	6050	6350	6050	6200	4415000	5303	5184.75	5262.833	5241.875	78.57
18-03-2010	6250	6250	6000	6150	3105500	5331	5189.25	5265.833	5246.625	75.45
19-03-2010	6100	6100	5950	6000	1456000	5357	5192.25	5268.167	5251.125	66.85
22-03-2010	6000	6050	5900	5900	2395000	5380.5	5194.75	5270.833	5254.875	61.80
23-03-2010	6100	6150	5900	6000	955000	5402.5	5199.25	5273.167	5259.125	64.68
24-03-2010	6100	6100	5800	5950	660000	5424	5203.75	5276.167	5262.625	62.16
25-03-2010	5900	6000	5800	5850	2721000	5444	5206.75	5277.833	5265.125	57.35
26-03-2010	5850	5850	5700	5750	1596500	5462	5209.25	5278.167	5267.375	52.93
29-03-2010	5700	5700	5500	5500	4657500	5471	5209.75	5278.833	5268.125	43.85
30-03-2010	5500	5650	5500	5600	1849500	5474	5211.25	5280.167	5270.125	47.71
31-03-2010	5600	5600	5450	5500	3794000	5468	5214.75	5279.833	5271.875	44.42
01-04-2010	5600	5750	5550	5750	1350500	5474	5221.25	5282.5	5274.375	53.13
05-04-2010	5750	6000	5750	6000	1077000	5482	5231.5	5288.5	5278.625	59.90
06-04-2010	6000	6050	5850	5950	2661000	5494	5241	5293.5	5282.125	58.09
07-04-2010	6050	6200	6000	6150	4801500	5512	5252	5300.5	5286.875	62.91
08-04-2010	6100	6100	6000	6100	4273000	5530	5262.5	5306.833	5291.875	61.02
09-04-2010	6100	6100	5900	5900	810000	5541	5271	5311.5	5295.375	54.03
12-04-2010	5950	6050	5900	6000	1971500	5555	5279.5	5316.167	5299.875	56.70
13-04-2010	6000	6050	6000	6050	1715500	5563	5288.5	5321.5	5304.625	58.02
14-04-2010	6050	6050	5950	5950	909500	5570	5295	5325.5	5309.375	54.46
15-04-2010	6000	6100	6000	6050	1986500	5583	5304	5330.833	5314.75	57.28
16-04-2010	5950	6050	5800	5800	3707500	5595	5310	5334.167	5319.25	49.09
19-04-2010	5700	6000	5700	5900	1128500	5606	5317	5338.833	5324	52.04
20-04-2010	5900	6000	5900	5900	812000	5620	5323.5	5342.833	5328.75	52.04
21-04-2010	6000	6100	5950	6100	892500	5640	5333	5348.167	5335	57.73
22-04-2010	6100	6100	5950	6050	764000	5661	5342.5	5352.833	5340.625	55.95
23-04-2010	6050	6150	6000	6000	4629500	5681	5352	5356.5	5345.375	54.14
26-04-2010	6050	6150	6050	6100	3786000	5702	5362	5361.5	5351	57.12
27-04-2010	6150	6150	5950	5950	2962000	5719	5370	5365.167	5355.75	51.70
28-04-2010	5750	5950	5750	5850	2074000	5732	5378.5	5368.167	5360.125	48.40
29-04-2010	5950	5950	5800	5800	1176000	5744	5388	5371.167	5363.875	46.79
30-04-2010	5900	5950	5850	5900	3543000	5758	5398.25	5374.167	5367.375	50.34
03-05-2010	5900	5950	5850	5950	1516000	5772	5407.75	5377.833	5369.625	52.07
04-05-2010	5950	5950	5850	5900	1036500	5786	5417	5380.5	5372.875	50.19
05-05-2010	5850	5850	5600	5650	2648500	5794	5423.5	5380.833	5374.125	42.04
06-05-2010	5500	5650	5450	5650	2095000	5802	5431	5381.833	5376.125	42.04
07-05-2010	5500	5650	5500	5600	3474000	5809	5438.5	5383.5	5377.375	40.51
10-05-2010	5650	5700	5600	5600	1809500	5816	5445.5	5384.833	5379.125	40.51
11-05-2010	5650	5650	5500	5600	1640500	5826	5453	5385.833	5380.875	40.51
12-05-2010	5650	5700	5500	5550	1949500	5835	5459.25	5386.833	5382.875	38.75
14-05-2010	5650	5650	5450	5500	1436000	5840	5465.75	5386.833	5384.875	37.02
17-05-2010	5500	5500	5200	5300	3030000	5839	5470.25	5385.5	5386.125	31.05
18-05-2010	5300	5300	5250	5300	751500	5836	5475.25	5384.5	5386.125	31.05
19-05-2010	5200	5200	4975	4975	2651000	5824.5	5477.5	5382	5385	23.81
20-05-2010	5000	5150	4925	4975	2195000	5809	5481.25	5379.5	5383.375	23.81
21-05-2010	4800	4825	4625	4775	3598000	5788.5	5483	5375	5380.75	20.41
24-05-2010	4850	5150	4825	4875	3245500	5771	5485.5	5370.833	5378.125	26.09
25-05-2010	4800	5100	4750	4925	2036500	5753.5	5488.5	5366.333	5376	28.83
26-05-2010	4950	5100	4825	5050	3622500	5737.5	5492	5363	5374.5	35.27
27-05-2010	5050	5150	4925	5050	4203000	5717.5	5495.25	5359	5372.75	35.27
31-05-2010	5150	5250	5050	5150	2814500	5696.5	5499.75	5355.333	5371.25	40.29
01-06-2010	5150	5150	5000	5050	1349500	5674.5	5502.75	5351	5368	37.18
02-06-2010	5050	5150	5000	5050	1009500	5655.5	5506.25	5346.667	5365	37.18
03-06-2010	5150	5200	5100	5200	978500	5641.5	5511	5343.667	5363.5	44.61
04-06-2010	5200	5200	5050	5050	1260500	5622.5	5512.5	5340.333	5360.5	39.57
07-06-2010	4800	4925	4775	4900	813500	5601.5	5512.75	5336.333	5357.5	35.28
08-06-2010	4900	5050	4900	5050	421500	5585.5	5514.75	5333	5354.75	42.05
09-06-2010	5050	5050	4950	5050	1426000	5571.5	5516.75	5330	5351.5	42.05
10-06-2010	5050	5050	4950	4975	299000	5561	5516	5326.833	5349.375	39.64
11-06-2010	5050	5050	5000	5000	711500	5549	5511.5	5323.833	5347.375	40.86
14-06-2010	5000	5050	4975	5000	891000	5539	5503.5	5322.833	5344.625	40.86
15-06-2010	5050	5050	5000	5050	3215500	5525	5499.5	5322.5	5343.125	43.49
16-06-2010	5100	5100	4950	4975	3669500	5504.5	5493.25	5322.5	5342.5	40.57
17-06-2010	4925	5050	4925	5050	2074500	5486.5	5490.25	5322.833	5341.75	44.58
18-06-2010	5000	5050	4975	4975	2139500	5463	5487.5	5322.333	5341.125	41.56
21-06-2010	5000	5100	4950	4975	5292500	5440.5	5485.25	5321.833	5340.25	41.56
22-06-2010	4975	5050	4975	5000	3062000	5422.5	5481.75	5321.5	5339.25	43.05
23-06-2010	5050	5100	4975	4975	6925500	5402	5478.5	5320.333	5337.625	41.90
24-06-2010	5000	5000	4950	5000	1387500	5381	5472	5319.333	5336.375	43.53
25-06-2010	5000	5050	4975	4975	3430500	5361.5	5465.75	5317.167	5334.5	42.25
28-06-2010	5000	5000	4975	5000	1253500	5340.5	5461.75	5316.167	5333.25	44.02
29-06-2010	5000	5000	4950	4975	2793000	5324	5459.5	5314.667	5331.625	42.62
30-06-2010	4975	4975	4925	4950	970000	5305	5455.5	5313	5330.375	41.20
01-07-2010	4950	4975	4900	4925	728500	5285.5	5452.75	5310.833	5328.5	39.78
02-07-2010	4900	4975	4900	4950	1513000	5262.5	5451.25	5309.5	5326.75	41.94
05-07-2010	4950	4950	4900	4900	321500	5239.5	5450.25	5308.167	5324.5	38.94
06-07-2010	4900	4950	4875	4925	2002500	5218	5449.5	5307.333	5321.875	41.20
07-07-2010	4950	4950	4900	4925	2257500	5194.5	5448.25	5306.167	5319.75	41.20
08-07-2010	4950	4975	4900	4925	4006000	5174	5446.5	5304.667	5317.375	41.20
09-07-2010	4925	5000	4925	5000	6010000	5157	5444.5	5304.667	5315.375	48.38
12-07-2010	5000	5050	5000	5000	3172500	5141	5442.5	5305.667	5313.625	48.38
13-07-2010	5050	5050	4975	5000	5096500	5123	5440.5	5306.5	5311.375	48.38
14-07-2010	5050	5050	5000	5050	5408500	5105	5438.5	5306.833	5309.625	53.15
15-07-2010	4950	4950	4900	4925	4629000	5085.5	5435.75	5306.5	5306.75	42.57
16-07-2010	4925	4950	4900	4950	2594000	5071.5	5432.75	5306.167	5303.5	44.93
19-07-2010	4100	4925	4100	4900	3459000	5056.5	5429.25	5306.167	5300.5	41.28
20-07-2010	4900	4925	4900	4925	1450000	5043	5426	5306.667	5298.375	43.74
21-07-2010	4925	4925	4900	4925	2406500	5029.5	5422.75	5306.833	5296	43.74
22-07-2010	4900	4925	4900	4925	1326000	5016	5421	5307.333	5293.375	43.74
23-07-2010	4950	4975	4925	4925	2464000	5003.5	5419.25	5307.333	5291	43.74
26-07-2010	4925	4950	4900	4950	3226500	4992.5	5416.25	5308	5288.25	46.74
27-07-2010	4900	4975	4900	4950	2649500	4985.5	5412.25	5308.667	5285.5	46.74
28-07-2010	4950	4950	4925	4925	1587000	4978	5407	5309.5	5282.875	44.02
29-07-2010	4925	4950	4875	4900	4052000	4976.5	5400.5	5310.5	5280.625	41.42
30-07-2010	4900	4900	4850	4850	2573000	4974	5391.5	5312.167	5278.125	36.74
02-08-2010	4850	4900	4825	4850	2322000	4975.5	5382	5313.833	5275.125	36.74
03-08-2010	4850	4850	4700	4700	5531000	4972	5371.5	5314.333	5271.125	26.38
04-08-2010	4700	4725	4650	4700	5974000	4967.5	5360.5	5314.833	5266.625	26.38
05-08-2010	4700	4700	4675	4700	2979000	4960.5	5349	5314.833	5262.375	26.38
06-08-2010	4700	4700	4575	4600	10743000	4951.5	5334.5	5314	5257.125	21.36
09-08-2010	4600	4625	4575	4600	2791000	4940.5	5318.5	5313.333	5251.625	21.36
10-08-2010	4600	4600	4525	4525	4326500	4930	5302.25	5311.833	5245.75	18.33
11-08-2010	4525	4575	4525	4550	2692500	4920	5287.75	5310.833	5240	22.29
12-08-2010	4525	4525	4475	4500	4454500	4906	5273.75	5309.333	5234.25	20.18
13-08-2010	4500	4550	4475	4500	3198000	4895	5258.75	5306.667	5229	20.18
16-08-2010	4500	4550	4475	4550	1339000	4888	5244.75	5304.5	5224.25	28.07
18-08-2010	4550	4550	4500	4525	4191000	4877.5	5231.5	5302.333	5219.125	26.65
19-08-2010	4525	4675	4475	4650	9839500	4869.5	5220.5	5301	5214.875	42.34
20-08-2010	4625	4650	4575	4600	2361500	4862	5211.5	5298	5210.625	38.77
23-08-2010	4600	4625	4575	4625	1211500	4854.5	5201.75	5292.5	5206.5	41.43
24-08-2010	4625	4675	4600	4625	3061500	4847	5193	5284.667	5203.875	41.43
25-08-2010	4625	4650	4600	4650	1952000	4839	5182	5279.333	5201.625	44.24
26-08-2010	4650	4650	4600	4600	752500	4831.5	5168	5272.667	5199.75	40.09
27-08-2010	4600	4625	4500	4525	3947500	4821	5153.75	5267.167	5197.375	34.83
30-08-2010	4525	4575	4350	4400	5224000	4809.5	5136.25	5261.5	5194.125	28.18
31-08-2010	4400	4500	4325	4400	3257500	4798	5119.25	5256.167	5190.875	28.18
01-09-2010	4400	4475	4375	4450	5291000	4787	5104.75	5250.167	5187.875	34.02
02-09-2010	4525	4575	4475	4575	3805000	4779	5090.5	5245.333	5185	45.87
03-09-2010	4575	4925	4575	4900	19385000	4777	5079	5240.333	5183.75	63.99
06-09-2010	4900	5250	4900	5150	22183500	4780.5	5071	5237.333	5183	71.80
07-09-2010	5200	5250	5100	5150	3465500	4783.5	5062	5235.667	5183	71.80
15-09-2010	5200	5300	5150	5300	8058000	4790	5057	5236.333	5183.5	75.50
16-09-2010	5300	5450	5200	5350	6294500	4798	5051.5	5236.333	5184.25	76.61
17-09-2010	5400	5450	5300	5400	3314500	4807.5	5046.5	5237.667	5185	77.69
20-09-2010	5400	5400	5150	5200	4502000	4812.5	5037.5	5238.333	5185.25	64.79
21-09-2010	5200	5300	5200	5250	3674500	4819.5	5029.5	5240	5186	66.30
22-09-2010	5250	5250	5100	5200	3719000	4825	5021.5	5241.333	5186.75	63.38
23-09-2010	5200	5250	5100	5200	1437500	4830.5	5012.5	5242.333	5187.25	63.38
24-09-2010	5200	5300	5200	5200	3970000	4836	5005	5243	5187.5	63.38
27-09-2010	5300	5500	5250	5500	5014500	4846	5001.5	5245	5190	72.47
28-09-2010	5450	5600	5400	5450	7751000	4855	4998	5246.667	5193	69.38
29-09-2010	5400	5550	5400	5500	4209500	4865	4994	5248.667	5196.125	70.72
30-09-2010	5500	5600	5400	5500	3434500	4874	4989.5	5250.333	5198.625	70.72
01-10-2010	5600	5600	5500	5600	2482500	4887.5	4986.5	5253	5201.75	73.43
04-10-2010	5650	5800	5550	5700	4974500	4902.5	4987	5256	5205.25	75.83
05-10-2010	5750	5850	5750	5850	2508500	4921.5	4989	5260	5210	78.92
06-10-2010	5950	6000	5850	6000	8828000	4943	4993	5265	5215.75	81.46
07-10-2010	6000	6000	5750	5950	2310000	4963.5	4996.5	5269.667	5221	78.08
08-10-2010	5950	6000	5800	5800	4817500	4981	4998.5	5274.333	5225.75	68.83
11-10-2010	5850	5950	5800	5900	2248500	5000.5	5002	5279.667	5230.625	71.28
12-10-2010	5900	5950	5800	5950	874500	5020.5	5006.5	5284.333	5236.125	72.44
13-10-2010	6000	6250	6000	6250	5540500	5046.5	5016	5290.333	5243.125	78.15
14-10-2010	6300	6500	6250	6300	9670500	5074	5026	5296	5250.625	78.94
15-10-2010	6300	6300	5950	6000	6464000	5096	5036.25	5299	5256.875	64.08
18-10-2010	6000	6050	5950	6000	3719500	5119	5046.5	5300.667	5263.875	64.08
19-10-2010	6050	6150	6000	6050	5597000	5143	5059.25	5302.333	5271.125	65.34
20-10-2010	5950	6050	5950	6050	3951000	5170	5071	5304.333	5278.25	65.34
21-10-2010	6050	6050	6000	6000	1854500	5196	5081.75	5305.667	5285.125	62.79
22-10-2010	6000	6050	5950	6050	869000	5223	5091.75	5307	5291.875	64.29
25-10-2010	6000	6000	5850	6000	455500	5251	5101.25	5306.667	5298.25	61.61
26-10-2010	6000	6000	5950	5950	1389500	5278	5109.25	5305	5304.5	58.96
27-10-2010	5950	5950	5800	5900	1142000	5305.5	5117.75	5303.333	5310.25	56.35
28-10-2010	5900	5950	5850	5900	780000	5332.5	5126.25	5302.667	5316.25	56.35
29-10-2010	5950	6000	5850	6000	2630000	5362.5	5134.25	5303.333	5322.625	60.41
01-11-2010	6000	6050	5950	6000	973000	5392.5	5143.75	5303.333	5328.125	60.41
02-11-2010	5950	6050	5900	6000	3843500	5421.5	5154.75	5303.667	5333.75	60.41
03-11-2010	5950	6000	5850	5950	443000	5450	5163.75	5304.333	5339.25	57.10
04-11-2010	5950	6000	5850	5900	1350000	5475	5172.25	5305.333	5344.5	53.91
05-11-2010	5950	5950	5800	5800	1752500	5499	5180.5	5307.333	5348.25	48.12
08-11-2010	5800	5800	5400	5700	5061500	5520.5	5187.5	5308	5349.5	43.13
09-11-2010	5700	5800	5650	5750	4077500	5543	5195	5309.667	5349.25	46.14
10-11-2010	5750	5800	5700	5700	1000000	5564	5201.5	5309.333	5350.5	43.65
11-11-2010	5800	5800	5600	5650	1886000	5585	5208.25	5307	5350.75	41.26
12-11-2010	5650	5750	5600	5750	1502000	5609.5	5215.25	5305.667	5352.75	47.46
15-11-2010	5650	5700	5600	5700	782500	5635.5	5222.5	5302.667	5355	44.91
16-11-2010	5700	5800	5600	5800	2489000	5663.5	5230.75	5300.667	5358	50.63
18-11-2010	5800	5850	5700	5750	1989000	5689.5	5238.25	5299.667	5360	47.95
19-11-2010	5800	5850	5750	5750	4260000	5713	5246	5298	5362.25	47.95
22-11-2010	5800	6100	5800	6100	2118500	5737	5257	5298.333	5364.5	63.60
23-11-2010	6050	6050	5800	5850	1085500	5751	5265.75	5297.667	5365.75	51.65
24-11-2010	5850	5850	5600	5700	3112500	5762	5272.75	5295.333	5367.25	46.06
25-11-2010	5700	5750	5600	5650	614000	5769	5279.5	5294.333	5369.5	44.34
26-11-2010	5650	5700	5500	5500	1223500	5772	5285	5291.667	5370.25	39.56
29-11-2010	5400	5700	5350	5600	543000	5776	5291.75	5289.667	5372.25	43.90
30-11-2010	5550	5600	5250	5400	6167500	5780	5296.25	5285	5373.75	38.02
01-12-2010	5400	5400	5150	5250	3654000	5780	5299.75	5279.667	5375	34.31
02-12-2010	5400	5750	5350	5550	7141500	5787	5306	5276.667	5377.75	45.72
03-12-2010	5550	5700	5450	5700	904000	5797	5313.75	5274	5381	50.37
06-12-2010	5400	5750	5400	5750	2430500	5808	5322	5272.667	5384.25	51.85
08-12-2010	5800	5850	5700	5850	1600500	5815	5330.5	5272.667	5387.5	54.75
09-12-2010	5850	5850	5750	5800	1620000	5822	5338.5	5272.667	5390.5	53.03
10-12-2010	5800	5800	5550	5700	2589500	5826	5345.5	5271.333	5393	49.66
13-12-2010	5650	5700	5450	5550	1303000	5827	5350.5	5268.667	5394.5	45.05
14-12-2010	5550	5650	5400	5650	3056000	5828	5357.75	5267	5396.75	48.49
15-12-2010	5600	5600	5250	5450	3770000	5823	5362.75	5265.667	5397.75	42.73
16-12-2010	5400	5400	5100	5250	4840000	5811	5366.25	5263	5397.75	37.88
17-12-2010	5250	5250	5000	5150	5794000	5794	5368.5	5260	5397.25	35.70
20-12-2010	5150	5150	5050	5100	1294000	5777	5370.25	5256.667	5396.5	34.63
21-12-2010	5150	5250	5100	5200	1780000	5765	5373	5254	5397	38.60
22-12-2010	5200	5200	5100	5200	1049500	5751	5375.75	5251.667	5397.5	38.60
23-12-2010	5150	5150	5050	5100	3124500	5734	5377.25	5249	5396.75	36.06
27-12-2010	5100	5150	5050	5100	1026000	5711	5378.75	5247.667	5395.5	36.06
28-12-2010	5050	5150	5050	5150	1745000	5688	5381	5246.667	5394	38.41
29-12-2010	5100	5200	5100	5150	705500	5671	5383.5	5247.833	5392	38.41
30-12-2010	5150	5450	5150	5400	5079500	5659	5389	5250.667	5390.25	49.24
03-01-2011	5400	5600	5300	5450	3038000	5647	5395	5255.167	5388.5	51.09
04-01-2011	5550	5600	5500	5550	1102500	5637	5403.5	5259.667	5387.5	54.66
05-01-2011	5550	5650	5450	5650	3664000	5630	5413	5264.5	5386.75	57.96
06-01-2011	5600	5650	5350	5600	1678000	5621	5422	5268.167	5385.5	55.77
07-01-2011	5600	5650	5200	5350	1824500	5608	5429.5	5270.167	5382	46.36
10-01-2011	5100	5100	4825	4975	8415500	5588.5	5433.25	5269	5375.875	36.43
11-01-2011	5000	5200	5000	5000	2303500	5570.5	5438	5268.667	5370.125	37.39
12-01-2011	5100	5300	5100	5300	1626000	5558.5	5445.5	5270.333	5366.625	47.64
13-01-2011	5300	5400	5100	5200	2280000	5542.5	5452.5	5270.333	5363.125	45.00
14-01-2011	5150	5200	5050	5100	3062000	5524.5	5458.5	5270.667	5358.625	42.46
17-01-2011	5150	5150	5050	5100	1067500	5506.5	5464	5272	5354.375	42.46
18-01-2011	5100	5100	5000	5050	1625500	5488.5	5469.25	5272	5350.375	41.11
19-01-2011	5050	5100	5000	5050	3691500	5471.5	5473.25	5272	5346.875	41.11
20-01-2011	5050	5100	4975	5000	4951500	5455.5	5477.25	5272.167	5344.375	39.66
21-01-2011	5000	5100	4850	5000	9098500	5441.5	5481	5272.167	5341.375	39.66
24-01-2011	5050	5050	4925	4950	1392500	5425.5	5484.25	5271.833	5338.625	38.09
25-01-2011	4975	5050	4950	4975	2138000	5411	5487.5	5271.333	5334.75	39.38
26-01-2011	4975	5050	4975	4975	1699000	5397.5	5491.25	5271.333	5329.625	39.38
27-01-2011	4975	5050	4950	5000	3002500	5382.5	5496	5271	5324.875	40.81
28-01-2011	4950	5000	4875	4900	1194500	5366.5	5501	5270.5	5318.625	37.05
31-01-2011	4850	4975	4850	4875	1148000	5348	5505.75	5269.833	5312.5	36.15
01-02-2011	4900	4950	4875	4925	2380500	5331.5	5510.5	5269.333	5307.625	39.32
02-02-2011	5050	5050	4950	5000	1306500	5316.5	5514.75	5269.5	5302.625	43.81
04-02-2011	5000	5100	5000	5050	1505500	5295.5	5516.25	5269.833	5297.625	46.65
07-02-2011	5050	5100	5000	5000	1429500	5278.5	5514.75	5270	5292.875	44.25
08-02-2011	5050	5050	5000	5050	1751000	5265.5	5513.75	5270.333	5287.875	47.18
09-02-2011	5050	5100	4825	4875	3824000	5250	5509.5	5269.667	5283.25	39.37
10-02-2011	4875	4875	4775	4800	2984500	5236	5504	5268.667	5277.75	36.57
11-02-2011	4825	5000	4775	5000	8109000	5224	5500	5269.167	5273.25	47.32
14-02-2011	5050	5050	4850	4900	3413500	5214	5497	5268.833	5267.25	43.36
16-02-2011	4875	5000	4850	4950	2062000	5208	5494	5269.167	5261.75	45.80
17-02-2011	4950	5050	4950	5000	1206000	5197	5492	5269.667	5256.75	48.20
18-02-2011	5050	5150	5000	5000	1634000	5183	5490	5270.167	5251.25	48.20
21-02-2011	5050	5100	5000	5000	1187500	5168	5488	5270.667	5246.5	48.20
22-02-2011	5000	5050	4950	5050	1570000	5152	5483.5	5271	5242.5	50.92
23-02-2011	5000	5100	4975	5000	1592000	5136	5479	5271	5238.5	48.20
24-02-2011	5000	5050	4975	5050	886500	5123	5474.5	5271.333	5234.25	51.02
25-02-2011	5050	5050	5000	5000	2299000	5112	5469.5	5271	5229.5	48.19
28-02-2011	5100	5100	5000	5050	1696500	5100	5464	5271.833	5225.25	51.11
01-03-2011	5100	5150	5050	5100	1510000	5093	5458	5272.833	5222.5	53.90
02-03-2011	5050	5050	5000	5000	1632500	5088	5449.5	5273.5	5219.25	47.99
03-03-2011	5000	5050	4975	4975	2009000	5084.5	5439.25	5273.833	5216.125	46.62
04-03-2011	5000	5050	4925	5000	3728000	5082.5	5429.75	5274.333	5213.125	48.22
07-03-2011	5000	5050	4975	4975	4717500	5078	5421.5	5274.667	5210	46.71
08-03-2011	5000	5000	4975	5000	866500	5074	5412.5	5275.167	5207.25	48.45
09-03-2011	5000	5250	4975	5250	1621000	5077	5405.5	5277.167	5206	61.83
10-03-2011	5250	5250	5150	5250	1824500	5080	5395.5	5279.167	5205.75	61.83
11-03-2011	5100	5150	5050	5050	2239000	5078	5383	5280	5204.5	49.83
14-03-2011	5050	5150	5000	5100	769500	5077	5374	5281.333	5205.125	52.32
15-03-2011	5100	5100	5000	5050	1316500	5070	5364.5	5282.667	5205.5	49.66
16-03-2011	5050	5250	5050	5050	2641000	5062	5354.5	5284	5206.875	49.66
17-03-2011	5050	5450	5000	5300	5270500	5057	5347	5288	5209	61.11
18-03-2011	5400	5400	5050	5150	2699500	5047	5338.5	5291	5210.125	53.28
21-03-2011	5150	5250	5100	5150	759000	5038	5329.5	5294	5210.625	53.28
22-03-2011	5150	5200	5100	5150	1406000	5034	5321	5297.667	5211.125	53.28
23-03-2011	5100	5350	5100	5250	1260000	5039.5	5314	5302	5211.625	57.78
24-03-2011	5200	5250	5050	5200	2713500	5043.5	5307	5306.5	5212.375	54.93
25-03-2011	5150	5300	5150	5250	1446500	5042.5	5300.5	5311.167	5213.375	57.21
28-03-2011	5150	5250	5150	5150	811000	5041.5	5292	5315.5	5213.125	51.60
29-03-2011	5150	5300	5150	5250	3393000	5044.5	5284.5	5320.5	5214.125	56.22
30-03-2011	5250	5300	5200	5250	2123500	5047.5	5277	5325.167	5215.875	56.22
31-03-2011	5300	5400	5300	5300	4060500	5052.5	5270.5	5330.333	5217.125	58.52
01-04-2011	5400	5400	5300	5400	2698000	5059.5	5265.5	5335.333	5218.875	62.73
04-04-2011	5500	5500	5250	5300	3224000	5065.5	5260.5	5340	5220.5	56.55
05-04-2011	5300	5350	5300	5300	4667500	5071.5	5256.5	5344.5	5222	56.55
06-04-2011	5300	5300	5150	5300	1872000	5078.5	5252	5349	5223.5	56.55
07-04-2011	5300	5350	5250	5250	1117000	5084	5247.5	5353	5224.5	53.27
08-04-2011	5300	5350	5250	5300	2005000	5090.5	5244	5357.667	5226.125	56.01
11-04-2011	5300	5350	5300	5300	564500	5096.5	5239.5	5362.833	5227.375	56.01
12-04-2011	5300	5300	5250	5250	2634500	5103.5	5235	5368.5	5228.75	52.44
13-04-2011	5250	5300	5200	5250	2880000	5111	5229.5	5374.167	5230.125	52.44
14-04-2011	5250	5300	5150	5250	4374000	5117.5	5224.5	5379.5	5231.375	52.44
15-04-2011	5300	5350	5250	5350	3785000	5124.5	5220.5	5384.667	5233.25	58.98
18-04-2011	5350	5400	5300	5350	3778500	5130.5	5213	5387.667	5235	58.98
19-04-2011	5300	5400	5300	5400	8447000	5138.5	5208.5	5389.333	5237.125	62.01
20-04-2011	5400	5450	5350	5450	8441500	5146.5	5206	5391.333	5239.375	64.81
21-04-2011	5450	5450	5300	5350	3907000	5156	5203	5391.667	5241.25	55.93
25-04-2011	5350	5400	5300	5400	1498500	5168	5202	5392	5243.5	58.96
26-04-2011	5400	5400	5250	5250	2141000	5173	5198.5	5391	5245.125	48.25
27-04-2011	5300	5300	5250	5300	1482000	5181	5197.5	5391.667	5246.875	51.42
28-04-2011	5250	5300	5150	5200	3542000	5186	5197	5391.333	5248.375	45.43
29-04-2011	5200	5350	5200	5350	1195000	5193	5195	5392.333	5250.5	54.07
02-05-2011	5350	5350	5250	5350	256000	5200	5191.5	5393.333	5252.625	54.07
03-05-2011	5350	5500	5300	5400	5952500	5208	5188	5394.667	5255	56.72
04-05-2011	5400	5450	5350	5400	1009500	5215	5183.5	5394	5257	56.72
05-05-2011	5350	5400	5350	5400	542500	5223	5179.5	5393.667	5259	56.72
06-05-2011	5400	5400	5300	5400	392500	5230	5176.5	5393	5261	56.72
09-05-2011	5400	5400	5350	5350	365500	5237	5174.5	5392	5262.5	52.64
10-05-2011	5400	5400	5250	5250	1100500	5241	5170.5	5389.667	5264.125	45.57
11-05-2011	5250	5350	5200	5300	1933500	5245	5169	5387	5265.875	49.24
12-05-2011	5300	5350	5200	5250	1451500	5250	5169	5383	5267.625	45.91
13-05-2011	5250	5300	5250	5250	954500	5255.5	5170	5378	5269.25	45.91
16-05-2011	5200	5250	5200	5200	594000	5259.5	5171	5373	5270.625	42.57
18-05-2011	5250	5350	5200	5300	2837000	5266	5172	5369.667	5272.5	50.35
19-05-2011	5350	5350	5250	5350	974500	5273	5173.5	5366	5274.625	53.73
20-05-2011	5250	5350	5250	5350	832000	5275	5176	5362	5276.625	53.73
23-05-2011	5250	5300	5200	5200	1092000	5274	5177	5355	5277.875	43.45
24-05-2011	5200	5350	5150	5300	2388000	5279	5178.5	5348.333	5279.75	50.28
25-05-2011	5300	5300	5200	5250	808000	5282	5179.5	5343.333	5281.5	47.21
26-05-2011	5250	5300	5200	5200	2305000	5285	5177.5	5338	5283.25	44.29
27-05-2011	5200	5250	5200	5200	371500	5288	5175	5332.333	5285	44.29
30-05-2011	5200	5250	5200	5250	540000	5287	5172	5327	5287.75	48.01
31-05-2011	5200	5250	5200	5250	4281500	5289	5168	5322	5290.5	48.01
01-06-2011	5250	5250	5200	5250	1146000	5291	5164.5	5316.667	5293.25	48.01
03-06-2011	5250	5250	5150	5250	1578000	5293	5163.5	5311.667	5296.5	48.01
06-06-2011	5200	5200	5150	5200	469500	5292	5165.75	5306.667	5299.5	44.06
07-06-2011	5150	5200	5100	5150	849000	5291	5167.25	5301.667	5302.625	40.46
08-06-2011	5150	5200	5100	5200	972500	5290	5166.25	5297	5305.875	45.27
09-06-2011	5150	5200	5100	5150	1649000	5290	5165.75	5291.333	5309.125	41.65
10-06-2011	5150	5150	5100	5150	254000	5288	5166.25	5285.667	5312.375	41.65
13-06-2011	5150	5150	5050	5100	653500	5285	5166.25	5279.667	5315.125	38.12
14-06-2011	5100	5150	5100	5100	1894000	5281	5166.75	5274	5318	38.12
15-06-2011	5100	5200	5100	5150	4258000	5276	5167.75	5269	5320.5	43.66
16-06-2011	5100	5200	5100	5200	3104000	5274	5169.75	5265	5323.5	48.62
17-06-2011	5200	5200	5100	5200	3089000	5272	5171.75	5261.667	5326.375	48.62
20-06-2011	5200	5200	5000	5100	1534000	5268	5173.25	5257.333	5328.75	40.38
21-06-2011	5100	5150	5050	5100	1897500	5265	5174.5	5253.333	5331	40.38
22-06-2011	5100	5150	5050	5150	856500	5262	5176.25	5250	5333.75	45.71
23-06-2011	5150	5200	5000	5200	3667000	5260	5178.25	5246.333	5337.125	50.49
24-06-2011	5200	5200	5050	5150	6967000	5258	5180.75	5242.667	5340.875	46.12
27-06-2011	5100	5150	5050	5100	7002500	5255	5183	5238	5344.375	42.19
28-06-2011	5150	5150	5050	5050	4977000	5251	5184.25	5233.333	5347.375	38.64
30-06-2011	5100	5150	5050	5100	3722500	5246	5185.25	5229	5350	43.74
01-07-2011	5150	5150	5050	5050	7445500	5240	5185.25	5222	5350.75	40.15
04-07-2011	5100	5100	5050	5050	1393500	5233	5185.75	5216.667	5350.25	40.15
05-07-2011	5050	5100	5000	5050	3324000	5225	5185.75	5212.333	5349.75	40.15
06-07-2011	5100	5150	5050	5050	1301000	5219	5187.5	5208.333	5348.5	40.15
07-07-2011	5100	5150	5100	5150	1410000	5214	5191	5206	5347.5	50.97
08-07-2011	5150	5200	5100	5150	1576500	5212	5192.5	5203	5346.25	50.97
11-07-2011	5100	5200	5100	5200	649000	5210	5195.5	5201.667	5346.25	55.62
12-07-2011	5150	5150	5050	5100	686500	5208	5197	5200.667	5345.5	46.18
13-07-2011	5100	5250	5100	5250	1477500	5206	5199.5	5198.667	5345.75	57.76
14-07-2011	5250	5250	5200	5250	743500	5204	5202	5195.667	5346	57.76
15-07-2011	5200	5300	5150	5300	1341000	5202	5205	5192.667	5346.5	61.01
18-07-2011	5300	5300	5200	5200	809500	5198	5206.5	5188.333	5345	52.35
19-07-2011	5250	5250	5200	5250	500500	5195	5209	5184.667	5344	55.73
20-07-2011	5250	5300	5150	5200	519000	5191	5210.5	5181.333	5342.5	51.77
21-07-2011	5250	5450	5250	5450	1198500	5193	5215	5180.667	5342.25	65.12
22-07-2011	5450	5600	5400	5600	2724500	5200	5220.5	5180.333	5342.25	70.41
25-07-2011	5650	5650	5450	5500	3800000	5204	5224.5	5180.667	5341.25	63.49
26-07-2011	5450	5550	5450	5550	1065500	5210	5230	5182.667	5339.75	65.33
27-07-2011	5450	5500	5400	5450	842000	5214	5234.75	5184.667	5337	58.95
28-07-2011	5450	5500	5400	5400	555000	5218	5238.75	5186.667	5334.25	56.01
29-07-2011	5450	5500	5400	5450	968000	5221	5243.5	5188.333	5332.5	58.25
01-08-2011	5550	5600	5500	5600	2060500	5226	5249.5	5191	5331	64.16
02-08-2011	5600	5800	5600	5800	2975000	5235	5255	5195.667	5330.25	70.21
03-08-2011	5700	5850	5700	5800	2741000	5247	5260.5	5200.333	5328	70.21
04-08-2011	5900	5900	5750	5800	1887000	5257	5268	5204.667	5325.5	70.21
05-08-2011	5700	5750	5600	5650	4497500	5265	5273.5	5208	5323.75	60.62
08-08-2011	5600	5600	5300	5400	2559000	5269	5277	5208	5320.75	48.69
09-08-2011	5050	5300	4975	5200	2520000	5269	5278.5	5206.333	5316.5	41.63
10-08-2011	5350	5400	5200	5300	1969500	5270	5278.5	5204.667	5312.75	45.85
11-08-2011	5300	5550	5250	5550	1498500	5276	5282.5	5204	5310.5	54.69
12-08-2011	5600	5700	5350	5450	1266000	5280	5285.5	5203	5307.5	51.10
15-08-2011	5500	5850	5500	5750	1235000	5290	5291.5	5205.667	5306.25	59.66
16-08-2011	5850	5900	5400	5450	1549500	5295	5293.5	5208.833	5303.75	50.20
18-08-2011	5400	5900	5400	5800	2127000	5308	5299.5	5214.167	5303.25	58.47
19-08-2011	5500	5700	5450	5550	2543500	5315	5302.5	5215.833	5301.5	51.85
22-08-2011	5500	5550	5350	5400	986500	5320	5305	5217.167	5298.5	48.31
23-08-2011	5400	5500	5350	5400	1433000	5325	5306.5	5219.167	5295.5	48.31
24-08-2011	5400	5500	5400	5400	1202000	5331	5308	5221.167	5292.5	48.31
25-08-2011	5350	5450	5350	5350	742500	5336	5308.5	5223.167	5289.5	46.97
26-08-2011	5300	5650	5250	5250	1612000	5338	5307	5224.5	5286.25	44.34
05-09-2011	5300	5700	5300	5500	1651000	5344	5309	5227.833	5284.75	51.65
06-09-2011	5700	5950	5550	5800	2141500	5356	5314	5233.167	5285.25	58.66
07-09-2011	5850	6000	5850	6000	3807000	5374	5321	5240.167	5286.5	62.56
08-09-2011	6050	6050	5700	5800	1752000	5388	5326.5	5245.667	5287	56.79
09-09-2011	5800	5800	5650	5700	1471500	5399	5330.5	5250.5	5287.25	54.10
12-09-2011	5600	5600	5450	5500	815000	5405	5332.5	5253.833	5286	49.10
13-09-2011	5500	5700	5500	5600	151500	5414	5336	5258.5	5285.5	51.52
14-09-2011	5600	5600	5400	5450	975000	5421	5338	5262.333	5283.75	47.85
15-09-2011	5450	5700	5300	5650	2110000	5433	5342	5267.167	5283.25	52.68
16-09-2011	5500	5800	5500	5800	1829500	5447	5346.5	5272.5	5283.5	55.98
19-09-2011	5500	5750	5500	5750	431500	5461	5350.5	5277.167	5281.75	54.62
20-09-2011	5650	5650	5550	5650	1545500	5473	5353	5281.5	5280.75	51.89
21-09-2011	5650	5800	5600	5600	1472000	5484	5354.5	5285.167	5280.25	50.53
22-09-2011	5550	5650	5150	5400	2308500	5491	5355	5288.667	5279	45.41
23-09-2011	4950	5750	4800	5550	2211500	5499	5356.5	5293.667	5279.25	49.54
26-09-2011	5550	5600	5300	5500	1865000	5506	5359	5297	5278.75	48.23
27-09-2011	5650	5750	5350	5350	1642000	5509	5359.5	5300	5278.5	44.43
28-09-2011	5400	5650	5350	5400	1547500	5515	5361.5	5303	5279.25	45.96
29-09-2011	5350	5650	5350	5450	1697000	5519	5362.5	5306	5278.75	47.51
30-09-2011	5450	5450	5150	5250	5608000	5519	5361.5	5307.667	5276.5	42.28
03-10-2011	5000	5150	4925	5000	2623000	5513	5357.5	5307.667	5272.75	36.82
04-10-2011	4950	5000	4700	4775	4281000	5504.5	5351.25	5305.833	5267.375	32.72
05-10-2011	4750	4750	4625	4700	3150000	5493.5	5344.25	5303.833	5261.875	31.47
06-10-2011	4750	4775	4725	4750	5618500	5484.5	5337.75	5301.833	5257.125	33.30
07-10-2011	4800	4900	4725	4775	3004000	5471	5332	5300.333	5253.25	34.25
10-10-2011	4775	4825	4750	4750	731000	5454	5327	5298.333	5248.75	33.74
11-10-2011	4900	4975	4825	4825	3349500	5440.5	5322.25	5296.5	5245.625	36.82
12-10-2011	4800	5000	4800	4925	1885500	5428	5319	5296	5244	40.78
13-10-2011	4925	5000	4925	5000	1846500	5419	5316.5	5296.167	5243.25	43.63
14-10-2011	5050	5100	4975	5000	1835500	5411	5314.5	5296.167	5242.75	43.63
17-10-2011	5000	5050	4900	4950	3264500	5401	5311	5296	5241.5	42.06
18-10-2011	4850	4875	4800	4850	1687500	5386	5306	5295	5239.75	39.04
19-10-2011	4825	4925	4825	4875	1847000	5367.5	5301.25	5292.5	5238.625	40.20
20-10-2011	4850	4875	4825	4850	1682500	5348.5	5297.75	5289.833	5237.375	39.40
21-10-2011	4875	4925	4875	4900	2050000	5330.5	5293.75	5288.833	5236.125	41.90
24-10-2011	4975	5000	4950	5000	2436000	5317.5	5291.25	5288.167	5235.375	46.65
25-10-2011	5000	5100	4950	5050	2090500	5310.5	5289.75	5288.167	5233.625	48.89
26-10-2011	4950	5050	4950	5050	636000	5307.5	5288.25	5288.167	5231.625	48.89
27-10-2011	5100	5200	5100	5200	881000	5305.5	5287.75	5287.5	5229.875	55.43
28-10-2011	5300	5350	5200	5250	2058500	5299.5	5287.75	5288.167	5227.875	57.38
31-10-2011	5250	5350	5100	5350	1029500	5297.5	5288.75	5289.5	5226.625	61.06
01-11-2011	5350	5450	5150	5150	1359500	5285.5	5287.75	5289.5	5225.625	51.49
02-11-2011	5100	5150	5050	5100	3085500	5278.5	5286.75	5288.5	5226.25	49.40
03-11-2011	5050	5100	4950	4975	1793000	5262	5285	5287	5226.125	44.54
04-11-2011	5100	5250	5000	5250	1194000	5256	5285.5	5287	5225.875	55.02
07-11-2011	5350	5350	5100	5200	1043000	5252	5286	5287.333	5225.875	53.06
08-11-2011	5300	5300	5100	5150	347000	5247	5286	5286.667	5226.125	51.10
09-11-2011	5250	5250	5100	5150	2099000	5242	5286.5	5286	5226.375	51.10
10-11-2011	5000	5150	4975	5100	667500	5237	5286.5	5284.667	5226.625	48.99
11-11-2011	5000	5150	5000	5100	54000	5234	5286	5282.667	5226.875	48.99
14-11-2011	5200	5200	5100	5100	1415000	5226	5285	5281.333	5227.375	48.99
15-11-2011	5000	5300	5000	5250	1606500	5215	5285.5	5281	5228.625	55.81
16-11-2011	5300	5400	5250	5400	2521500	5203	5288.5	5281.667	5230.875	61.37
17-11-2011	5300	5650	5300	5450	2911000	5196	5292	5283	5233.25	63.04
18-11-2011	5450	5550	5400	5400	1144500	5190	5294.5	5283.667	5235.375	60.23
21-11-2011	5350	5350	5100	5150	748500	5183	5294	5282.667	5236.125	48.60
22-11-2011	5150	5300	5100	5200	1280000	5175	5294.5	5282.333	5237.625	50.65
23-11-2011	5250	5300	5050	5050	1313000	5167	5294	5281	5238.5	44.86
24-11-2011	5150	5250	5100	5150	663500	5157	5295	5280.333	5239.625	49.05
25-11-2011	5100	5200	5100	5150	549000	5144	5295.5	5279	5240.375	49.05
28-11-2011	5200	5200	5150	5150	178000	5132	5296.5	5277.667	5240.875	49.05
29-11-2011	5150	5300	5100	5100	2551500	5121	5297	5275.667	5241.375	46.83
30-11-2011	5200	5550	5200	5350	3239500	5116	5300	5275	5242.875	57.24
01-12-2011	5550	5950	5550	5900	1386000	5126	5308.5	5278.667	5248	70.79
02-12-2011	5750	5750	5600	5650	1819500	5128	5313.5	5280.333	5252.25	61.28
05-12-2011	5650	5750	5600	5600	323500	5130	5318	5282.667	5255.25	59.56
06-12-2011	5500	5750	5500	5650	649500	5136	5322.5	5285	5259	60.75
07-12-2011	5500	5650	5450	5600	1648500	5140	5327.5	5287.667	5262.25	58.89
08-12-2011	5600	5600	5400	5400	1113500	5139	5329	5288	5264.25	52.01
09-12-2011	5300	5400	5250	5250	455500	5139	5329	5287.333	5265.5	47.53
12-12-2011	5300	5600	5300	5600	458500	5151	5332	5288.667	5268.5	56.87
13-12-2011	5500	5550	5250	5350	2204000	5162.5	5333.5	5288.333	5270	50.02
14-12-2011	5300	5350	5200	5250	987500	5173.5	5333.5	5287.333	5271.25	47.56
15-12-2011	5300	5350	5200	5300	1675500	5184.5	5334.5	5286.667	5272.5	48.91
16-12-2011	5350	5450	5350	5450	623000	5198	5334.5	5287.333	5274.75	52.85
19-12-2011	5400	5400	5350	5350	598500	5210	5332	5288	5276.25	50.08
20-12-2011	5250	5400	5250	5300	428000	5219.5	5330	5288	5277.25	48.70
21-12-2011	5500	5550	5350	5400	1384000	5229	5328.5	5289	5279.25	51.57
22-12-2011	5350	5500	5350	5400	1119000	5237	5328	5290	5281.375	51.57
23-12-2011	5400	5450	5200	5250	1815500	5242	5326.5	5290.333	5282.625	47.00
27-12-2011	5250	5350	5150	5350	750500	5250	5325.5	5290.667	5284.5	50.17
28-12-2011	5250	5350	5200	5250	728000	5258	5322	5290	5285.75	47.14
29-12-2011	5200	5500	5200	5500	826500	5270.5	5319	5291	5287	54.54
30-12-2011	5500	5650	5450	5650	2488500	5286.5	5317.5	5294	5289	58.31
02-01-2012	5700	5700	5500	5600	445500	5300.5	5315.5	5296	5291.75	56.63
03-01-2012	5500	5550	5400	5550	1263500	5311.5	5314.5	5298	5294	54.91
04-01-2012	5650	5950	5600	5850	2873500	5327.5	5319	5302.333	5298	62.28
05-01-2012	5850	5850	5550	5650	3597500	5339.5	5323.5	5305.333	5301	55.74
06-01-2012	5650	5650	5500	5550	2555000	5346.5	5326	5307.333	5302.25	52.76
09-01-2012	5500	5550	5400	5550	3933000	5352.5	5326	5309.333	5304.25	52.76
10-01-2012	5550	5550	5450	5450	1939500	5354.5	5326	5310.667	5305.75	49.68
11-01-2012	5500	5550	5400	5400	5565000	5359.5	5322.5	5311.667	5307	48.16
12-01-2012	5350	5500	5350	5450	3238000	5366.5	5322.5	5313.333	5308	49.81
13-01-2012	5450	5600	5450	5500	1694000	5377	5319.5	5315.667	5309.5	51.47
16-01-2012	5500	5500	5450	5500	385000	5382	5319	5317.667	5310.75	51.47
17-01-2012	5500	5500	5400	5400	2386500	5386	5319	5319.333	5312	47.80
18-01-2012	5500	5500	5400	5450	1106500	5392	5319.5	5321.333	5313	49.73
19-01-2012	5500	5600	5500	5600	2289500	5401	5321.5	5324.667	5314.75	55.10
20-01-2012	5600	5600	5450	5450	1536000	5408	5322.5	5327	5315.5	49.42
24-01-2012	5500	5600	5450	5500	928000	5416	5325	5329.333	5316	51.22
25-01-2012	5500	5550	5450	5500	1116000	5424	5325	5331.333	5317	51.22
26-01-2012	5500	5550	5450	5550	950500	5430	5322.5	5333.667	5318.25	53.16
27-01-2012	5500	5550	5450	5450	532500	5431	5317	5336	5319	48.97
30-01-2012	5500	5500	5300	5350	2715000	5429	5312.5	5337.667	5319.5	45.14
31-01-2012	5300	5450	5300	5450	4177000	5430	5310	5339.667	5320.25	49.40
01-02-2012	5450	5450	5250	5250	1889500	5432	5307.5	5340	5320	42.32
02-02-2012	5300	5450	5250	5400	3960000	5436	5305.5	5341.667	5320.75	48.31
03-02-2012	5400	5400	5300	5400	1950000	5443	5305	5343.667	5321.5	48.31
06-02-2012	5350	5450	5350	5450	1826500	5449	5303	5346.333	5322.5	50.30
07-02-2012	5450	5450	5350	5400	1460500	5454	5299	5348.333	5322.75	48.29
08-02-2012	5400	5450	5300	5350	4167000	5458	5295	5350.333	5322.75	46.30
09-02-2012	5350	5500	5300	5500	5847000	5466	5293.5	5353.333	5323.25	52.61
10-02-2012	5500	5550	5400	5550	795500	5470	5293	5356.667	5323.75	54.53
13-02-2012	5550	5700	5500	5650	1992500	5465	5295.5	5360.667	5325.25	58.17
14-02-2012	5650	5700	5350	5450	1050000	5461	5294.5	5362.667	5325.5	49.61
15-02-2012	5450	5500	5400	5450	1245500	5458	5294	5364.667	5326.5	49.61
16-02-2012	5450	5500	5350	5350	362500	5452	5294	5365.667	5326.75	45.71
17-02-2012	5450	5550	5350	5550	1549000	5451	5295.5	5368.667	5328.5	53.57
20-02-2012	5550	5550	5350	5500	1450000	5453	5296	5370.333	5329.25	51.56
21-02-2012	5500	5500	5400	5450	611000	5457	5298	5371.667	5329.75	49.56
22-02-2012	5450	5450	5350	5350	2250500	5452	5301.5	5372	5329.5	45.73
23-02-2012	5350	5400	5300	5300	1489500	5451	5306.75	5372.667	5329	43.90
24-02-2012	5350	5400	5200	5400	1720500	5454	5313.75	5373.667	5329	48.35
27-02-2012	5400	5400	5250	5300	388000	5454	5319.25	5374.333	5328.5	44.55
28-02-2012	5350	5500	5300	5300	947500	5451	5324.5	5373.333	5328.25	44.55
29-02-2012	5300	5500	5300	5450	1179500	5453	5331.5	5372.333	5329.25	51.22
01-03-2012	5400	5500	5400	5500	770500	5457	5338.25	5372.333	5330.25	53.23
02-03-2012	5500	5600	5400	5600	1404000	5461	5345	5372.667	5332	57.06
05-03-2012	5500	5550	5400	5450	798500	5462	5349.5	5372.667	5333	50.40
06-03-2012	5450	5450	5300	5350	892500	5464	5353	5372.333	5333.75	46.50
07-03-2012	5300	5400	5250	5300	1288000	5463	5356.5	5371.333	5333.75	44.64
08-03-2012	5350	5350	5200	5250	798500	5463	5360.5	5369	5333.25	42.80
09-03-2012	5200	5350	5200	5300	325000	5459	5364.75	5365.667	5333	45.23
12-03-2012	5300	5300	5250	5300	382000	5452	5369.25	5362.333	5333.5	45.23
13-03-2012	5350	5350	5200	5250	1243000	5445	5372.75	5358.667	5333.25	43.11
14-03-2012	5250	5350	5200	5350	1594500	5441	5376.25	5356.667	5333.75	48.34
15-03-2012	5350	5400	5250	5300	1817500	5430	5378.75	5356	5334.25	46.06
16-03-2012	5300	5350	5250	5250	1103500	5422	5380.75	5356.333	5334.5	43.83
19-03-2012	5300	5350	5250	5250	205500	5416	5381.25	5356	5334.5	43.83
20-03-2012	5300	5350	5100	5100	1339500	5407	5379.75	5353	5333.75	37.52
21-03-2012	5100	5200	5100	5100	1389000	5400	5377.25	5350.667	5333	37.52
22-03-2012	5100	5200	5050	5150	1884000	5395	5377.25	5346.667	5332.5	40.81
26-03-2012	5100	5200	4975	5050	2708000	5387	5376.75	5344	5331.75	36.65
27-03-2012	5000	5100	5000	5100	788500	5379	5378	5339.333	5331.5	39.95
28-03-2012	5100	5150	5050	5100	1225500	5371	5376.5	5336.333	5331	39.95
29-03-2012	5100	5150	5050	5100	1533500	5365	5375.5	5334.333	5330.75	39.95
30-03-2012	5150	5200	5050	5050	2867000	5357	5374.5	5332	5330.25	37.51
02-04-2012	5150	5200	5100	5150	947500	5348	5374.5	5330.333	5330.5	44.77
03-04-2012	5150	5250	5100	5150	1236500	5342	5375	5329	5330.75	44.77
04-04-2012	5150	5200	5050	5150	1623500	5335	5375.5	5328.333	5330.75	44.77
05-04-2012	5100	5150	5050	5050	1092000	5326	5375	5325.333	5330	39.10
09-04-2012	5050	5150	5050	5100	314000	5317	5373.5	5320.667	5329.5	42.99
10-04-2012	5150	5150	5100	5100	430500	5310	5370.5	5314.667	5329.5	42.99
11-04-2012	5050	5150	5050	5100	759000	5305	5367	5310	5329.5	42.99
12-04-2012	5100	5250	5100	5150	1373500	5299	5364.5	5306.333	5329.5	47.20
13-04-2012	5150	5200	5100	5200	911500	5298	5365	5304.333	5329.5	51.10
16-04-2012	5150	5200	5100	5150	176000	5293	5364.5	5301.333	5329.5	47.34
17-04-2012	5150	5150	5050	5100	1254500	5287	5365	5299	5329.5	43.86
18-04-2012	5100	5150	5000	5050	2453000	5279	5364	5295	5329.5	40.65
19-04-2012	5050	5050	4975	4975	1882000	5270.5	5362.25	5289.5	5328.875	36.35
20-04-2012	4975	5000	4900	4950	2397000	5262.5	5360.25	5284.167	5328.375	35.02
23-04-2012	4950	4975	4900	4925	1015500	5251	5358.5	5279.333	5327.75	33.69
24-04-2012	4925	4925	4825	4900	1786000	5238	5354	5274.667	5327	32.37
25-04-2012	4900	4900	4825	4825	1404000	5221.5	5343.25	5270.833	5325.875	28.73
26-04-2012	4825	4875	4825	4850	951500	5209.5	5335.25	5266.167	5324.375	31.49
27-04-2012	4850	4950	4825	4900	1219000	5198.5	5328.25	5262.167	5323.125	36.78
30-04-2012	4925	4925	4825	4850	2228000	5188.5	5320.25	5258.833	5321.375	33.96
01-05-2012	4850	4850	4800	4800	1202500	5173.5	5312.25	5254.833	5319.875	31.37
02-05-2012	4825	4900	4825	4900	2283500	5161.5	5307.25	5251.167	5318.125	41.05
03-05-2012	4900	4925	4875	4900	2102500	5150.5	5303.75	5248.833	5316.375	41.05
04-05-2012	4900	5100	4875	4925	4972000	5142	5297	5248.333	5314.5	43.37
07-05-2012	4850	4925	4850	4900	1879000	5134	5292.5	5249.167	5313	41.61
08-05-2012	4925	4925	4875	4925	1826000	5124.5	5289.25	5250.667	5311.375	44.06
09-05-2012	4875	4900	4775	4800	4110500	5114.5	5284.25	5251	5309.375	35.95
10-05-2012	4750	4825	4750	4750	1562000	5103.5	5277.25	5250.833	5305.875	33.30
11-05-2012	4750	4750	4625	4650	1232500	5087.5	5270.25	5250.167	5301.125	28.75
14-05-2012	4625	4650	4575	4600	2556000	5069.5	5263.25	5248.667	5296.625	26.78
15-05-2012	4550	4550	4250	4300	3070500	5043.5	5252.25	5244.5	5290.375	18.56
16-05-2012	4200	4300	4200	4250	2296000	5019.5	5240.75	5239.5	5284.375	17.59
21-05-2012	4250	4350	4150	4275	3547000	4998	5231	5234.667	5278.75	19.85
22-05-2012	4275	4450	4275	4450	1400000	4981	5222	5231.333	5273.75	33.55
23-05-2012	4450	4450	4300	4400	712000	4964	5213.5	5228.333	5267.75	31.87
24-05-2012	4400	4475	4350	4475	1448500	4947.5	5203.25	5225.667	5261.125	36.96
25-05-2012	4475	4475	4225	4250	1520500	4926.5	5189.25	5221.667	5253.375	29.77
28-05-2012	4200	4200	4050	4175	1618500	4905	5175	5216.833	5245.25	27.83
29-05-2012	4175	4175	4100	4150	582500	4881	5161	5211.167	5237.75	27.20
30-05-2012	4125	4125	4025	4025	1642000	4855.5	5142.75	5204.333	5230.875	24.21
31-05-2012	4000	4000	3875	3900	1728000	4828.5	5125.25	5196.667	5224.375	21.65
01-06-2012	3900	3900	3800	3850	1435000	4800.5	5108.25	5187.667	5217.125	20.71
04-06-2012	3750	3750	3675	3675	1228500	4772	5089.5	5177.167	5207.75	17.79
05-06-2012	3725	3800	3725	3750	1292500	4745	5072.5	5166.5	5199.25	22.81
06-06-2012	3850	3875	3800	3850	2344500	4719	5057	5157.833	5189.75	29.04
07-06-2012	3900	3975	3825	3850	1195000	4695	5041	5149.5	5181.75	29.04
08-06-2012	3825	3850	3775	3825	1257500	4669.5	5024.25	5141.833	5171.875	28.37
11-06-2012	3825	3850	3750	3775	281000	4643	5007	5132	5163	27.04
12-06-2012	3750	3750	3700	3700	571000	4615	4990	5122	5154.5	25.14
13-06-2012	3725	3725	3675	3675	646500	4587.5	4972.25	5112.167	5145.875	24.52
14-06-2012	3675	3700	3600	3600	602000	4556.5	4952.25	5101.833	5136.875	22.71
15-06-2012	3600	3600	3425	3500	3539500	4523.5	4932.75	5091.167	5127.625	20.54
18-06-2012	3525	3750	3525	3600	3112000	4492.5	4913.75	5081.167	5119.375	27.97
19-06-2012	3650	3700	3625	3650	566000	4464.5	4895.25	5071.5	5110.125	31.42
20-06-2012	3675	3800	3675	3775	682500	4438	4877.5	5061.667	5100	39.26
21-06-2012	3775	3825	3750	3750	1569500	4411	4860.5	5050.667	5088.75	38.32
22-06-2012	3700	3825	3675	3775	973000	4384.5	4844.75	5039.5	5078.625	39.87
25-06-2012	3750	3775	3725	3725	913500	4356	4827.5	5028.333	5068.75	37.82
26-06-2012	3725	3875	3675	3850	830000	4329	4813.5	5019.667	5060.5	45.39
27-06-2012	3850	4125	3800	4100	1802000	4308	4800.5	5012.333	5053	56.74
28-06-2012	4100	4425	4025	4300	2822000	4292	4789.5	5007.333	5047.25	63.31
29-06-2012	4475	4500	4300	4325	3297500	4277.5	4778.25	5001.833	5040.625	64.05
02-07-2012	4325	4325	4250	4250	387000	4263	4766.75	4995.833	5032.875	60.15
03-07-2012	4300	4350	4225	4300	886500	4250	4756.25	4990.167	5025.625	61.82
04-07-2012	4300	4400	4250	4275	4974000	4237	4744	4984.667	5018.75	60.46
05-07-2012	4375	4425	4325	4325	1310500	4225.5	4731.75	4977.833	5012.375	62.25
06-07-2012	4325	4350	4300	4325	1115000	4215.5	4718.5	4967.333	5007	62.25
09-07-2012	4325	4325	4225	4225	884000	4203	4706.25	4957.833	5000.375	56.33
10-07-2012	4225	4425	4225	4425	1694000	4193.5	4696	4950	4995	63.75
11-07-2012	4425	4475	4375	4475	1751500	4186	4687.25	4942.167	4990.625	65.34
12-07-2012	4475	4475	4325	4425	1125500	4178.5	4676	4934.333	4985.75	62.40
13-07-2012	4425	4500	4425	4425	1304500	4169	4665.25	4927.833	4980.625	62.40
16-07-2012	4450	4550	4375	4400	2149500	4159	4654.75	4922.167	4976.375	60.81
17-07-2012	4400	4450	4375	4450	1712000	4149.5	4645.75	4914.5	4973.625	62.85
18-07-2012	4450	4475	4400	4400	519000	4139.5	4636.75	4908.167	4971.75	59.52
19-07-2012	4425	4500	4350	4500	1793000	4131	4627.75	4903.167	4970.75	63.66
20-07-2012	4400	4650	4400	4550	3006000	4126	4620.25	4898.167	4969.75	65.56
23-07-2012	4500	4500	4375	4450	472000	4120	4611.75	4891.5	4968.125	58.93
24-07-2012	4300	4475	4300	4450	1792500	4116	4601.75	4885.5	4966.625	58.93
25-07-2012	4425	4450	4400	4425	849500	4112.5	4591	4879.667	4964.625	57.25
26-07-2012	4500	4500	4375	4425	1550500	4115	4579.25	4873.167	4962.125	57.25
27-07-2012	4400	4950	4400	4950	16503500	4129	4574.25	4870.167	4961.875	74.76
30-07-2012	4950	5050	4900	4950	4333000	4142.5	4570.25	4868.167	4961.625	74.76
31-07-2012	4950	5000	4775	4850	4239500	4150.5	4565.75	4864.833	4961.125	68.56
01-08-2012	4800	4800	4600	4650	1362000	4155.5	4559.75	4860.833	4960.125	58.16
02-08-2012	4650	4675	4450	4600	1821000	4158	4552.75	4854.833	4958.75	55.88
03-08-2012	4525	4625	4500	4600	1229000	4165	4545.75	4847.833	4957.5	55.88
06-08-2012	4700	4875	4625	4875	1422500	4179	4542	4843	4957.375	64.71
07-08-2012	4900	5000	4750	4750	2265000	4191	4536	4837.667	4956.125	58.94
08-08-2012	4825	4950	4750	4825	1031500	4207	4531.25	4830.833	4955	61.18
09-08-2012	4875	5000	4775	4925	4220500	4227.5	4528	4826	4954.375	63.99
10-08-2012	5000	5000	4900	4925	1630500	4249	4524.75	4821.833	4953	63.99
13-08-2012	4975	5000	4900	4925	1279500	4274	4523	4817.667	4951.375	63.99
14-08-2012	4925	4950	4875	4925	474000	4297.5	4521.25	4814.167	4949.25	63.99
15-08-2012	4800	5000	4800	4975	1367500	4320	4519.5	4811.333	4948.375	65.67
16-08-2012	4900	5350	4900	5350	8367500	4350	4522.5	4810.667	4949.625	75.05
23-08-2012	5100	5450	5100	5450	4197500	4382.5	4526	4810.333	4952	76.87
24-08-2012	5600	5600	5350	5450	1375500	4416	4529.5	4810	4953	76.87
27-08-2012	5500	5500	5250	5300	582000	4448	4531.5	4809.333	4953.5	68.23
28-08-2012	5300	5450	5250	5350	2596500	4481.5	4534.5	4808.667	4954.5	69.46
29-08-2012	5300	5350	5200	5350	1885000	4516.5	4536.5	4807	4955.5	69.46
30-08-2012	5150	5250	5100	5250	1554500	4551.5	4537.5	4805.667	4956.25	63.73
31-08-2012	5250	5350	5100	5100	2570500	4581.5	4537	4803	4956.25	56.24
03-09-2012	5100	5350	5100	5200	3694500	4612.5	4538.5	4801	4956.75	59.64
04-09-2012	5200	5250	5100	5150	4462500	4640	4539	4798.333	4956.25	57.24
05-09-2012	5000	5550	5000	5500	7412000	4675	4543	4798.667	4956.75	67.19
06-09-2012	5500	5650	5400	5650	4942500	4712.5	4548.5	4800.667	4957.75	70.38
07-09-2012	5700	5700	5500	5550	2206000	4749	4552.5	4801.333	4958.5	65.79
10-09-2012	5550	5750	5550	5750	4500500	4787	4558	4804.667	4961.5	70.00
11-09-2012	5650	5800	5600	5750	3352000	4820	4564	4807	4964.25	70.00
12-09-2012	5800	5850	5750	5850	1435500	4851	4571.5	4810	4968.25	72.00
13-09-2012	5800	5800	5700	5700	2241000	4878.5	4578	4811.667	4971	65.01
14-09-2012	5750	5900	5750	5850	2461500	4910.5	4586.75	4814.667	4974.5	68.32
17-09-2012	5900	6400	5850	6000	5526000	4944.5	4597.25	4819	4978.75	71.25
18-09-2012	5900	6200	5900	6050	3809500	4980	4608.5	4822.667	4983.5	72.18
19-09-2012	6050	6100	6000	6050	2484000	5014.5	4620	4826	4987	72.18
20-09-2012	6000	6000	5650	5700	6142500	5042	4628.75	4826.333	4986	57.24
21-09-2012	5700	5750	5250	5350	12418000	5064.5	4633.75	4825.667	4984.5	46.81
24-09-2012	5500	5500	5150	5300	5709500	5082	4637.75	4824.667	4983	45.53
25-09-2012	5200	5450	5200	5400	5968000	5100.5	4643.25	4825	4981.75	48.55
26-09-2012	5400	5400	5300	5350	1609500	5119	4648.75	4823.667	4980.5	47.14
27-09-2012	5350	5450	5350	5400	2266500	5138.5	4653.75	4823	4980.5	48.75
28-09-2012	5450	5600	5350	5400	7541000	5158.5	4658.75	4822.667	4981.25	48.75
01-10-2012	5400	5400	5200	5250	3140500	5174.5	4662	4822	4979.5	44.10
02-10-2012	5300	5400	5250	5400	4119500	5194.5	4667	4822.667	4979.75	49.30
03-10-2012	5400	5400	5300	5400	2647000	5212.5	4671.75	4822.667	4980.5	49.30
04-10-2012	5300	5400	5300	5400	1553500	5229.5	4677.75	4823.333	4981	49.30
05-10-2012	5450	5600	5400	5600	4229000	5252.5	4686.25	4825.333	4981.75	56.11
08-10-2012	5600	5700	5500	5650	2863000	5276.5	4696.25	4826.667	4983.25	57.64
09-10-2012	5650	6000	5550	5950	3339000	5307	4709.75	4829.667	4986.5	65.43
10-10-2012	5950	6200	5800	6100	4481000	5340.5	4727.75	4833	4990	68.55
11-10-2012	6100	6150	5900	6000	1906000	5361.5	4745.25	4836.667	4993	64.38
12-10-2012	5900	6000	5900	5950	1189000	5381.5	4762	4840.667	4996.5	62.34
15-10-2012	5950	5950	5550	5900	3807500	5402.5	4776.5	4844.667	4999.25	60.29
16-10-2012	5750	5900	5700	5900	769500	5427.5	4791.5	4849	5002.5	60.29
17-10-2012	5900	6100	5900	6100	2743500	5457.5	4807.75	4854.333	5005.5	65.56
18-10-2012	6100	6200	6000	6050	1800000	5486.5	4825.75	4859.333	5007.5	63.30
19-10-2012	6000	6150	6000	6050	2150000	5510	4844.5	4864.667	5009.75	63.30
22-10-2012	6000	6200	6000	6200	2443500	5539	4865	4870.333	5013	67.23
23-10-2012	6200	6300	6100	6150	1864000	5565.5	4886.25	4876	5014.5	64.74
24-10-2012	6050	6150	6000	6100	2370500	5589	4908.25	4881.667	5016.75	62.25
25-10-2012	6000	6200	6000	6200	984000	5614.5	4931.75	4888	5020	65.14
29-10-2012	6200	6700	6050	6600	6888500	5648	4961	4898	5025.25	73.76
30-10-2012	6550	6600	6350	6450	4499000	5678.5	4988	4907	5030.25	67.06
31-10-2012	6450	6550	6350	6500	1301500	5709	5014.5	4916	5035.75	68.10
01-11-2012	6400	7000	6100	7000	8224000	5742	5046	4929	5043.5	76.20
02-11-2012	6950	6950	6650	6800	2602000	5769	5075.75	4940.333	5050	68.69
05-11-2012	6800	6850	6550	6650	1259500	5793	5104.5	4950.667	5055.75	63.62
06-11-2012	6650	6650	6500	6600	3882000	5819	5133.5	4960.667	5061.75	61.98
07-11-2012	6650	6650	6450	6450	2973000	5841	5161.25	4970	5066.75	57.22
08-11-2012	6450	6650	6400	6450	2238000	5863	5189.75	4978.667	5071	57.22
09-11-2012	6450	6550	6200	6500	2747500	5888	5219.75	4987.667	5076.25	58.45
12-11-2012	6500	6650	6350	6650	878500	5919	5250.25	4997.667	5082	62.00
13-11-2012	6650	6700	6550	6600	553500	5947	5279.75	5008	5087.5	60.15
14-11-2012	6600	6650	6400	6650	1617000	5977	5308.5	5018.333	5093	61.39
19-11-2012	6650	6650	6200	6250	921000	5992	5333.5	5026	5097	48.45
20-11-2012	6250	6500	6200	6300	1389000	6005	5358.75	5034	5101.75	49.87
21-11-2012	6300	6500	6250	6350	1325000	6021	5385	5042	5106.25	51.32
22-11-2012	6350	6500	6300	6450	1349500	6035	5411	5050.333	5112.25	54.17
23-11-2012	6450	6450	6350	6450	643000	6049	5434.5	5059	5117.5	54.17
26-11-2012	6450	6500	6300	6350	1078000	6059	5455	5067.333	5122.25	50.72
27-11-2012	6350	6400	6300	6400	902500	6073	5475.75	5076.333	5127	52.35
28-11-2012	6400	6400	6150	6200	1411000	6080	5495.25	5084.5	5131	45.82
29-11-2012	6350	6350	6050	6300	1662500	6086	5515.25	5093.5	5135.75	49.23
30-11-2012	6300	6450	5300	5550	3750000	6076	5528	5097.667	5136	32.64
03-12-2012	5500	6300	5500	6150	7701000	6078	5546.25	5106	5139	47.80
04-12-2012	6150	6150	6050	6100	1471500	6086	5564	5114.5	5141.25	46.85
05-12-2012	6050	6200	6000	6200	2366500	6103	5583.75	5123.5	5145	49.02
06-12-2012	6150	6250	6150	6150	1044500	6120	5601	5131.833	5148.5	47.97
07-12-2012	6150	6300	6150	6250	1072000	6137	5618.75	5141.167	5153	50.28
10-12-2012	6150	6300	6100	6150	2248500	6153	5636	5150.167	5156	47.98
11-12-2012	6150	6200	6050	6100	1532000	6167	5652.75	5158.167	5159	46.83
12-12-2012	6200	6200	6000	6200	1394500	6183	5670.75	5166.833	5162.75	49.44
13-12-2012	6200	6400	6150	6400	1722500	6206	5690.25	5176.667	5168	54.28
14-12-2012	6400	6400	6250	6300	766000	6224	5709.25	5186	5173	51.62
17-12-2012	6450	6500	6300	6350	1264000	6243	5727.75	5195.5	5177.75	52.86
18-12-2012	6350	6400	6250	6300	2343500	6261	5745.25	5205.5	5182.75	51.44
19-12-2012	6250	6350	6250	6350	2329000	6276	5764.25	5216.167	5188	52.81
20-12-2012	6300	6400	6150	6400	1101000	6291	5783.75	5227.833	5192.75	54.20
21-12-2012	6400	6400	6300	6300	618000	6298	5802.5	5239.167	5196.75	50.96
26-12-2012	6400	6450	6300	6450	302000	6305	5822.75	5253.5	5201	55.27
27-12-2012	6400	6500	6350	6450	774500	6314	5837.75	5268.167	5206	55.27
28-12-2012	6550	6600	6450	6450	1525500	6324	5852.75	5282.667	5211.5	55.27
02-01-2013	6500	6600	6450	6450	1726500	6335	5868.75	5296	5217.25	55.27
03-01-2013	6450	6550	6250	6550	2595500	6348	5887.75	5310.333	5223.75	58.54
04-01-2013	6550	6850	6550	6850	5142000	6363	5910.25	5326.167	5231.5	66.45
07-01-2013	6950	6950	6650	6650	1276500	6375	5930.75	5342.167	5238.25	58.44
08-01-2013	6700	7000	6650	7000	1868500	6394	5952	5361	5247	66.14
09-01-2013	7100	7150	6900	7000	2679000	6410	5974.5	5380	5255.25	66.14
10-01-2013	7000	7150	6750	7000	2098500	6427	5996.25	5399.833	5263.75	66.14
11-01-2013	7000	7000	6800	6850	2082000	6442	6015.5	5419.5	5271.75	60.17
14-01-2013	6850	6950	6750	6900	1700500	6456	6035.25	5439.833	5280	61.42
15-01-2013	6900	6900	6800	6900	2119000	6462	6055	5461.333	5289	61.42
16-01-2013	6900	6900	6800	6850	969000	6470	6074.25	5482	5297.75	59.27
17-01-2013	6900	6900	6800	6800	2589500	6476	6092.5	5501.667	5306	57.11
18-01-2013	6900	6900	6750	6850	2491000	6473	6107.5	5521.667	5315	58.73
21-01-2013	6950	6950	6700	6750	2888500	6472	6120.5	5541.167	5323.25	54.32
22-01-2013	6750	6800	6500	6650	2437000	6472	6132.5	5560.333	5331	50.25
23-01-2013	6650	6800	6650	6700	1070500	6474	6146.5	5580.333	5339	52.18
25-01-2013	6700	7150	6700	7000	1123500	6485	6163	5602.5	5348.75	61.75
28-01-2013	7000	7150	6800	6950	462500	6495	6179	5624.833	5357.75	59.61
29-01-2013	6950	7000	6800	7000	642000	6505	6196.5	5648.167	5367	61.07
30-01-2013	7000	7000	6750	6800	813500	6508	6213.5	5669.5	5375.25	52.86
31-01-2013	6900	6900	6700	6800	1247000	6512	6229.5	5690.5	5384	52.86
01-02-2013	6800	7200	6800	7200	1510000	6523	6250	5713.333	5394.5	64.06
04-02-2013	7150	7150	7000	7100	2554000	6540	6266	5735.667	5404.5	60.21
05-02-2013	7000	7100	6900	7050	1429000	6555	6280	5757.5	5414.25	58.32
06-02-2013	6900	7100	6850	7000	708000	6568	6294.5	5779.333	5423.5	56.42
07-02-2013	6950	7000	6850	6850	510500	6576	6305.5	5799.333	5431.75	51.03
08-02-2013	6900	7100	6850	6900	878000	6585	6317	5818	5440.5	52.65
11-02-2013	6900	7100	6900	6950	408000	6597	6328	5835.667	5449.75	54.29
12-02-2013	6950	7000	6800	6850	622500	6606	6339.5	5852.5	5458.75	50.54
13-02-2013	6850	7000	6850	6850	554000	6619	6349.5	5869.833	5468.125	50.54
14-02-2013	6850	7000	6850	7000	926000	6633	6359.5	5887.833	5478.375	55.84
15-02-2013	7000	7050	6850	7000	423500	6662	6369	5906	5488.75	55.84
18-02-2013	6950	6950	6750	6750	1360000	6674	6376	5922.167	5498	46.25
19-02-2013	6750	6850	6600	6700	1579500	6686	6386	5938	5507.375	44.60
20-02-2013	6700	6850	6650	6800	1127000	6698	6400.5	5955.167	5517.125	48.55
21-02-2013	6800	6850	6700	6700	713000	6709	6414.5	5970.333	5526.125	45.09
22-02-2013	6700	6750	6600	6600	744500	6716	6426.5	5984.5	5534.875	41.87
25-02-2013	6600	6650	6300	6300	2894500	6719	6436	5997	5542.375	34.03
26-02-2013	6300	6300	6000	6150	2975500	6720	6443.5	6008.5	5548.625	30.91
27-02-2013	6250	6400	6150	6350	2481000	6723	6453	6021.5	5555.875	38.94
28-02-2013	6400	6450	6350	6350	1317500	6722	6464	6034.167	5563	38.94
01-03-2013	6350	6600	6350	6600	1780000	6728	6476	6048.833	5571.5	47.75
04-03-2013	6600	6650	6450	6600	900000	6733	6488	6062.833	5579.875	47.75
05-03-2013	6600	6600	6450	6550	1195000	6738	6499.5	6076.167	5588.625	46.21
06-03-2013	6550	6650	6450	6450	1574000	6740	6508	6089.5	5597.125	43.19
07-03-2013	6450	6650	6450	6600	2137500	6744	6517.5	6103.833	5606.875	48.61
08-03-2013	6600	6650	6550	6600	956500	6750	6524	6118.333	5616.875	48.61
11-03-2013	6600	6900	6500	6500	1430500	6751	6528	6132.167	5627.875	45.27
13-03-2013	6500	6700	6300	6300	2231500	6748	6531	6141.167	5638.125	39.44
14-03-2013	6300	6400	6100	6200	1991500	6743	6533.5	6149.5	5647.75	36.89
15-03-2013	6300	6450	6300	6350	3353000	6741	6538	6159.5	5657.25	42.87
18-03-2013	6350	6450	6200	6200	2323000	6734	6541	6169.833	5666.25	38.90
19-03-2013	6300	6450	6300	6400	963000	6725	6544	6181.833	5675.875	46.07
20-03-2013	6400	6400	6250	6350	1171000	6719	6547	6193.5	5686.375	44.66
21-03-2013	6300	6300	6050	6050	2311000	6700	6547	6201.333	5695.75	37.28
22-03-2013	6150	6150	5850	5850	2082500	6677	6543.5	6208.667	5704.25	33.33
25-03-2013	5900	6100	5900	6100	1045000	6659	6543	6217.167	5714.625	41.66
26-03-2013	6100	6200	6000	6200	1018500	6646	6544	6225.667	5726.125	44.64
27-03-2013	6200	6400	6150	6400	688500	6636	6546	6235.5	5738.875	50.12
28-03-2013	6200	6500	6200	6500	1840500	6628	6545	6246	5753	52.65
01-04-2013	6500	6550	6300	6400	369000	6619	6544.5	6255.833	5766.25	49.92
02-04-2013	6500	6500	6400	6500	722000	6613	6544.5	6266	5779.5	52.57
03-04-2013	6500	6650	6500	6600	1408000	6608	6540.5	6274.333	5793.25	55.12
04-04-2013	6500	6850	6400	6850	1867500	6610	6541	6283.667	5808.375	60.79
05-04-2013	6800	6800	6500	6650	772500	6610	6541	6291.667	5822.75	54.82
08-04-2013	6550	6600	6300	6350	3248000	6603	6538.5	6298.667	5836	47.31
09-04-2013	6400	6450	6300	6400	2589000	6591	6538	6305.667	5849.625	48.58
10-04-2013	6400	6450	6300	6400	3393000	6580	6537.5	6312.667	5863.625	48.58
11-04-2013	6400	6450	6350	6450	894500	6569	6537	6320.667	5878.375	49.97
12-04-2013	6450	6600	6450	6500	3710000	6563	6535.5	6330	5892.875	51.39
15-04-2013	6500	6650	6450	6500	711000	6557	6534.5	6338.667	5907.125	51.39
16-04-2013	6500	6600	6450	6550	1925500	6544	6533.5	6348	5921	52.93
17-04-2013	6600	6650	6550	6650	2858500	6535	6537.5	6355.667	5935.5	55.95
18-04-2013	6550	6650	6500	6600	2593500	6526	6540.5	6362	5949.625	54.08
19-04-2013	6600	6600	6350	6350	2369500	6513	6540.5	6367.333	5962.75	45.84
22-04-2013	6400	6450	6200	6250	5097500	6501	6538.5	6370.667	5974.75	43.02
23-04-2013	6350	6350	6250	6250	1841000	6488	6536.5	6374	5985.5	43.02
24-04-2013	6300	6300	6100	6200	2412000	6473	6535	6376.333	5995	41.54
25-04-2013	6200	6200	5950	6000	4292000	6456	6531	6378.333	6003.375	36.17
26-04-2013	6000	6050	5850	5850	2410500	6436	6527.5	6378.333	6011.375	32.75
29-04-2013	5900	6000	5850	5900	3462500	6414	6523.5	6377.667	6019.375	34.95
30-04-2013	5900	6000	5750	6000	4176000	6394	6528	6377.333	6028	39.25
01-05-2013	5900	6000	5900	5950	1311000	6378	6526	6376.667	6036.125	37.90
02-05-2013	6000	6000	5850	5850	1787000	6361	6523.5	6377.667	6043.75	35.29
03-05-2013	5850	5900	5400	5550	3135000	6336	6517	6379	6050.375	28.87
06-05-2013	5550	5600	5500	5550	1714000	6313	6511	6380.667	6056	28.87
07-05-2013	5600	5650	5550	5600	2627500	6293	6504.5	6382	6061.625	31.29
08-05-2013	5600	5900	5550	5800	1900000	6283	6501	6385	6068.5	40.06
10-05-2013	5850	5950	5750	5900	1973500	6278	6499	6388.333	6075.875	43.92
13-05-2013	5850	6050	5600	5700	1406500	6265	6494	6390.333	6082.375	38.57
14-05-2013	5750	5800	5700	5800	930500	6254	6488	6394	6089.125	42.35
15-05-2013	5850	5900	5700	5700	1137000	6236	6482	6396	6095.625	39.72
16-05-2013	5800	5800	5600	5600	489500	6216	6474.5	6397.333	6101.125	37.23
17-05-2013	5600	5700	5450	5650	2505500	6198	6468	6399	6106.625	39.28
20-05-2013	5600	5750	5600	5750	1414000	6184	6462	6400	6113.125	43.27
21-05-2013	5750	5750	5400	5550	4501000	6163	6453.5	6399.333	6118.625	37.90
22-05-2013	5550	5550	5350	5350	2865500	6138	6444	6395.333	6123.25	33.44
23-05-2013	5400	5550	5350	5400	3865500	6116	6433.5	6390.667	6128.125	35.49
24-05-2013	5450	5500	5200	5350	3464000	6097	6422.5	6386.333	6130.125	34.35
27-05-2013	5300	5300	5000	5100	3976000	6075	6409	6380.667	6130.875	29.29
28-05-2013	5100	5100	4825	4875	4187000	6045.5	6393.25	6373.833	6131	25.64
29-05-2013	4800	4975	4775	4775	4019000	6017	6375.5	6366.333	6131.625	24.19
30-05-2013	4850	5100	4750	5050	5246000	5990	6357.5	6359.333	6133.875	35.04
31-05-2013	5050	5200	5000	5200	7894500	5967	6343	6353.667	6136.875	40.07
03-06-2013	5100	5300	4975	5100	3898000	5948	6324	6347.333	6138	37.96
04-06-2013	5100	5200	5000	5100	4231500	5933	6305	6340	6139.75	37.96
05-06-2013	5000	5600	5000	5500	5976000	5921	6290	6335.667	6143.125	50.15
07-06-2013	5500	5500	5300	5350	1743000	5904	6275	6330.667	6145.25	46.47
10-06-2013	5350	5350	5150	5300	2054000	5882	6259	6324.667	6147.125	45.27
11-06-2013	5300	5300	4875	5100	3578500	5854	6241	6314.667	6148	40.76
12-06-2013	4950	5100	4750	4950	4387500	5825	6222	6304.667	6148.125	37.72
13-06-2013	4950	5050	4800	5000	2460000	5795	6204	6294.667	6148.25	39.34
14-06-2013	5000	5300	5000	5250	2489500	5768	6188	6283	6147.75	46.81
17-06-2013	5250	5350	5150	5300	1840500	5737	6173.5	6273	6147	48.18
18-06-2013	5350	5550	5350	5400	2571000	5712	6161	6264.667	6146.75	50.91
19-06-2013	5400	5450	5250	5450	1028000	5694	6148.5	6257	6147.5	52.27
20-06-2013	5350	5350	5100	5150	2487500	5669	6130	6248.333	6146.5	44.36
21-06-2013	5150	5150	4750	4750	3846000	5636	6108	6237	6143.5	36.44
24-06-2013	4800	4850	4750	4750	1542000	5602	6085.5	6225.333	6141	36.44
25-06-2013	4800	4825	4725	4775	1023500	5567.5	6065.25	6212.833	6139.375	37.25
26-06-2013	4800	5000	4800	4875	1803000	5535	6046	6201.333	6137.75	40.53
27-06-2013	4975	5150	4900	5100	2065500	5506	6025	6191	6137.5	47.20
28-06-2013	5100	5300	5100	5250	4357000	5478	6006.5	6184.333	6136.25	51.13
01-07-2013	5200	5200	5100	5150	116500	5449	5987.5	6176.667	6133.75	48.54
02-07-2013	5200	5300	4875	4875	950500	5419.5	5966.25	6166.833	6130.375	42.19
03-07-2013	4925	5000	4775	4775	1105000	5390	5945.5	6155.667	6125.5	40.13
04-07-2013	4800	4875	4775	4800	461000	5361	5924.5	6144.667	6120.75	40.91
05-07-2013	4850	4850	4725	4725	582500	5331.5	5902.25	6133.833	6115.125	39.27
08-07-2013	4725	4725	4500	4550	1918000	5302.5	5879.25	6121.5	6109.375	35.67
09-07-2013	4625	4700	4425	4425	5188000	5274	5855	6109.667	6102.25	33.32
10-07-2013	4425	4450	4400	4425	3312500	5244.5	5829.25	6097.167	6094.375	33.32
11-07-2013	4425	4575	4425	4550	7767000	5215.5	5804.75	6090.5	6086.875	38.05
12-07-2013	4600	4650	4575	4600	4287500	5188.5	5783.25	6080.167	6079.625	39.89
15-07-2013	4600	4750	4600	4750	691000	5166.5	5763.75	6071.167	6074.875	45.14
16-07-2013	4750	4750	4600	4700	1082500	5149.5	5742.75	6061.167	6071.625	43.77
17-07-2013	4675	4775	4625	4775	1368000	5134	5723.5	6052	6069	46.40
18-07-2013	4725	4850	4675	4825	1068500	5118.5	5705.75	6042.5	6066.125	48.15
19-07-2013	4825	4900	4825	4850	990000	5099.5	5691.25	6033.833	6063.625	49.04
22-07-2013	4850	4925	4825	4900	1431500	5079.5	5678.75	6025.833	6061.125	50.86
23-07-2013	4900	5000	4800	4925	2262500	5064	5664.5	6017.333	6058.75	51.79
24-07-2013	4900	5000	4850	5000	460000	5048	5651	6008	6057.5	54.57
25-07-2013	4950	4975	4900	4975	154000	5033.5	5634.75	5999.167	6055.375	53.46
26-07-2013	4950	4950	4900	4925	69500	5020	5618	5989.667	6053	51.23
29-07-2013	4900	4950	4875	4900	408000	5005	5601.5	5980.333	6050.5	50.10
30-07-2013	4900	4975	4900	4925	2663500	4988.5	5586.25	5970.833	6047.125	51.26
31-07-2013	4975	5100	4950	5000	2807000	4977.5	5570.25	5961.5	6043.875	54.65
01-08-2013	5000	5100	4950	4950	498000	4969.5	5553.75	5952.5	6038.875	52.05
02-08-2013	5000	5000	4850	4950	758500	4960.5	5538.25	5942.5	6033.125	52.05
12-08-2013	5000	5050	4900	4900	297500	4951.5	5524.25	5932.167	6027.625	49.33
13-08-2013	4925	5000	4900	4950	334500	4948.5	5511.75	5922.167	6022.625	52.03
14-08-2013	4950	5100	4950	5100	433000	4953	5499.25	5913.167	6018.625	59.08
15-08-2013	5000	5050	4900	4950	434500	4956.5	5486.75	5902.5	6013.875	51.01
16-08-2013	4900	5000	4900	4900	1870500	4953.5	5471.75	5889.5	6007.875	48.62
19-08-2013	4900	4900	4800	4825	671000	4946	5456.5	5877.333	6001.75	45.21
20-08-2013	4750	4750	4350	4475	471000	4933.5	5440.75	5860.5	5993.875	33.42
21-08-2013	4475	4550	4225	4250	2121500	4916.5	5424.75	5842.167	5984.125	28.31
22-08-2013	4250	4400	4225	4275	764000	4892	5406.5	5824	5974.75	29.60
23-08-2013	4525	4600	4300	4300	370000	4871	5387.5	5807	5965.75	30.93
26-08-2013	4300	4325	4250	4250	190500	4850	5366	5789.333	5956	29.72
27-08-2013	4250	4250	4150	4225	367500	4832.5	5343.25	5771.5	5944.125	29.10
28-08-2013	4150	4150	4100	4100	1595000	4815.5	5320.25	5753.167	5932.375	26.18
29-08-2013	4100	4175	4100	4100	714500	4797.5	5296.25	5735.167	5920.375	26.18
30-08-2013	4150	4150	4100	4125	944000	4775	5271.5	5717	5906	27.86
02-09-2013	4025	4125	4025	4100	1000500	4751	5244	5699.333	5892.5	27.19
03-09-2013	4125	4125	4050	4075	293500	4724.5	5218.25	5682.167	5879.625	26.51
04-09-2013	4050	4075	4000	4000	327500	4695.5	5194.75	5664.167	5866.625	24.52
05-09-2013	4050	4100	4000	4000	694000	4672.5	5170.75	5644.167	5854.375	24.52
06-09-2013	4000	4025	3975	4000	416500	4657.5	5146.75	5624.5	5842.125	24.52
09-09-2013	4025	4050	4000	4025	619000	4643	5122.5	5604.667	5829.75	26.81
10-09-2013	4075	4125	4000	4100	2360500	4629.5	5098.5	5586.667	5817	33.33
11-09-2013	4125	4125	4050	4100	1184500	4614	5074.5	5568.667	5804.5	33.33
12-09-2013	4100	4200	4075	4125	473000	4594.5	5050.25	5548.167	5791.875	35.55
13-09-2013	4125	4125	4000	4050	1043000	4570.5	5024.25	5527.833	5780.875	32.10
16-09-2013	4100	4225	4050	4200	1794500	4551.5	5000.25	5508.833	5770.375	43.85
17-09-2013	4200	4225	4125	4225	1200500	4538.5	4979	5490.333	5759.75	45.54
18-09-2013	4200	4200	4075	4100	961000	4525	4957.5	5472	5748	39.19
19-09-2013	4100	4425	4100	4400	6987000	4517	4939	5455.333	5737.75	55.31
20-09-2013	4450	4450	4200	4200	3044000	4506.5	4919	5437	5727	46.46
23-09-2013	4250	4250	4200	4225	894000	4500	4901.25	5419.5	5716.125	47.59
24-09-2013	4250	4300	4200	4200	2429000	4495.5	4884.75	5401.833	5706.125	46.54
25-09-2013	4200	4275	4150	4250	1051000	4492	4868.25	5383.5	5695.875	48.97
26-09-2013	4200	4300	4150	4175	617000	4484.5	4850	5364.667	5689	45.61
27-09-2013	4175	4200	4100	4125	1265500	4475	4831.75	5347.167	5678.875	43.47
30-09-2013	4125	4200	4100	4150	969500	4463	4814.75	5330.167	5669.125	44.87
01-10-2013	4150	4175	4100	4150	455500	4452	4800.75	5312.5	5658.875	44.87
02-10-2013	4150	4225	4125	4225	224000	4441	4787.5	5296	5649.25	49.22
03-10-2013	4200	4200	4150	4200	1704500	4428.5	4773.5	5280	5639	47.87
04-10-2013	4200	4275	4200	4250	945500	4416.5	4758	5266.333	5629.5	50.79
07-10-2013	4225	4350	4200	4350	315500	4405.5	4742.5	5254.333	5620.75	56.09
08-10-2013	4350	4350	4275	4325	195500	4393.5	4728.75	5240.833	5611.375	54.51
09-10-2013	4325	4325	4250	4275	1908500	4379	4713.5	5227	5600.75	51.39
10-10-2013	4225	4350	4200	4275	295000	4365	4699.25	5211.5	5590.625	51.39
11-10-2013	4350	4350	4300	4325	752500	4353	4686.5	5196.333	5580.5	54.42
16-10-2013	4325	4400	4300	4300	768000	4341	4673	5181.333	5570.5	52.65
17-10-2013	4300	4375	4250	4325	2776000	4329	4658.75	5167.167	5560.375	54.25
18-10-2013	4375	4375	4300	4325	900500	4315.5	4646.5	5152	5550	54.25
21-10-2013	4325	4425	4325	4400	1191500	4304.5	4637	5137.333	5540.5	59.06
22-10-2013	4400	4400	4350	4375	394000	4293	4626.75	5123.167	5530.125	56.91
23-10-2013	4375	4425	4350	4350	228500	4282	4616.75	5110.167	5519.625	54.77
24-10-2013	4375	4450	4375	4450	327500	4272	4610.25	5098.5	5509.625	61.08
25-10-2013	4400	4525	4350	4350	723500	4257	4605	5085.167	5499.125	53.10
28-10-2013	4400	4450	4400	4425	532000	4246.5	4601.5	5073.333	5488.5	57.58
29-10-2013	4400	4500	4400	4500	1089000	4238.5	4596	5060.667	5476.75	61.53
30-10-2013	4500	4625	4450	4625	639500	4234.5	4590.25	5049.167	5466.625	67.05
31-10-2013	4625	4650	4375	4400	1369000	4233	4583.25	5038.167	5453.625	52.47
01-11-2013	4400	4400	4275	4275	3515000	4233.5	4575	5027.667	5440	46.43
04-11-2013	4275	4275	4150	4150	1115000	4231	4561.5	5014.667	5425.75	41.30
06-11-2013	4150	4200	3925	4000	6053000	4225	4548	5000	5411.5	36.15
07-11-2013	4000	4000	3925	3950	3236000	4219	4534.5	4983.667	5396.75	34.60
08-11-2013	3900	3900	3650	3750	11602000	4209.5	4521	4965.333	5381	29.21
11-11-2013	3750	3800	3525	3600	9902500	4199.5	4507.5	4946.667	5364.75	25.94
12-11-2013	3600	3775	3600	3700	13188000	4191.5	4494.5	4928	5349.25	31.44
13-11-2013	3725	3750	3650	3700	7413000	4183	4479	4908.667	5333.5	31.44
14-11-2013	3700	3700	3575	3625	14268000	4173.5	4462.25	4887.167	5317.875	29.54
15-11-2013	3625	3625	3550	3550	7986000	4163	4443.75	4866.5	5302.375	27.72
18-11-2013	3575	3600	3500	3525	7284000	4153.5	4424.5	4847.667	5286.5	27.12
19-11-2013	3525	3550	3500	3500	4841000	4143.5	4408	4828.333	5269	26.51
20-11-2013	3500	3550	3475	3525	7237500	4134	4395.75	4809.167	5251.875	28.26
21-11-2013	3525	3550	3475	3525	5473500	4124	4383.5	4789.667	5234.5	28.26
22-11-2013	3550	3550	3525	3525	19815500	4112.5	4371	4769.833	5218.125	28.26
25-11-2013	3525	3675	3500	3650	19447500	4103.5	4358.75	4750.833	5202.375	37.56
26-11-2013	3650	3850	3650	3775	126107000	4096.5	4345.5	4732.333	5185.25	45.21
27-11-2013	3775	3850	3725	3850	18862000	4092.5	4331.5	4713.667	5169	49.23
28-11-2013	3850	3875	3800	3850	4679500	4085.5	4318.5	4695.333	5153	49.23
29-11-2013	3850	3875	3725	3850	5068000	4078	4308.25	4678.667	5137.25	49.23
02-12-2013	3875	4075	3850	4025	6837000	4076.5	4300.75	4663.833	5123.125	58.17
03-12-2013	4025	4025	3825	3875	3836500	4066	4291.5	4648	5108	50.04
04-12-2013	3825	3900	3775	3875	3744000	4059.5	4283	4632.5	5092.625	50.04
05-12-2013	3850	4100	3850	4100	3204000	4057	4278.5	4619.833	5078.875	59.81
06-12-2013	4075	4125	4025	4075	18740000	4054.5	4275	4608	5065	58.45
09-12-2013	4050	4175	4000	4100	2823000	4051.5	4271.75	4596	5050.5	59.44
10-12-2013	4025	4100	4000	4050	1610500	4049	4266.75	4583	5035.75	56.52
11-12-2013	4000	4025	3925	4000	6738500	4046.5	4260.75	4570	5022	53.67
12-12-2013	4000	4050	3950	4000	1989500	4043.5	4253.25	4557.667	5008.5	53.67
13-12-2013	3950	4025	3950	3975	1737500	4040	4246	4547.167	4994.375	52.15
16-12-2013	3975	4050	3975	3975	2252500	4035	4238	4536.667	4980.75	52.15
17-12-2013	4025	4025	3950	3950	1378000	4030	4229.25	4525.667	4967.5	50.49
18-12-2013	3950	4025	3925	4000	2321000	4025	4220.75	4513.667	4956	53.67
19-12-2013	3950	4025	3950	4000	8369000	4018	4211.75	4501	4945.25	53.67
20-12-2013	4000	4050	3950	4000	2961500	4011.5	4202.5	4489.667	4933.5	53.67
23-12-2013	4000	4025	3900	3900	800000	4004	4191.5	4477	4921.25	46.25
24-12-2013	3950	4050	3925	4000	4304000	3998.5	4181.75	4465.667	4908.25	53.21
27-12-2013	4100	4100	3975	4050	2081500	3993	4173	4455.333	4895.5	56.26
30-12-2013	4100	4175	4050	4150	2194000	3990	4165.5	4445.333	4883.5	61.65
01-01-2014	4100	4175	4050	4150	2194000	3986.5	4157.75	4434.667	4872	61.65
02-01-2014	4100	4225	4100	4175	1492000	3983.5	4149.5	4425.5	4859.875	62.97
03-01-2014	4150	4175	4075	4125	2534500	3978	4141.25	4417.333	4847.5	58.62
06-01-2014	4100	4105	4050	4060	4474200	3971.7	4132.35	4408.4	4835.3	53.45
07-01-2014	4070	4070	4040	4045	2013900	3965.6	4123.8	4399.7	4824.025	52.30
08-01-2014	4045	4050	3930	3950	1767100	3955.6	4113.8	4392.033	4812.775	45.62
09-01-2014	3950	3955	3925	3925	1303900	3947.1	4102.05	4385.7	4800.65	44.03
10-01-2014	3925	4020	3920	3925	3380400	3937.1	4091.8	4380.033	4789.275	44.03
13-01-2014	3925	4010	3925	4000	4273400	3927.1	4082.8	4373.033	4777.275	50.09
15-01-2014	4005	4295	4000	4295	1954500	3920.5	4077.5	4367	4767	65.79
16-01-2014	4295	4300	4095	4100	2663400	3914.5	4073.75	4360.333	4757.25	53.76
17-01-2014	4090	4145	4085	4095	403800	3910.9	4072.2	4353.633	4748.475	53.49
20-01-2014	4090	4130	4090	4120	363100	3910.3	4070.65	4344.433	4738.575	54.71
21-01-2014	4120	4230	4095	4230	5276100	3914.9	4069.95	4336.967	4728.725	59.74
22-01-2014	4230	4230	4100	4135	3441700	3918.6	4068.8	4329.2	4717.4	54.15
23-01-2014	4150	4155	4120	4120	442300	3926	4067.75	4322.667	4705.5	53.30
24-01-2014	4120	4120	4110	4115	1058500	3936.3	4067.9	4317.1	4694.075	53.00
27-01-2014	4025	4025	3980	4000	2102600	3942.3	4066.9	4310.433	4681.575	46.55
28-01-2014	3980	4055	3980	4055	2775100	3949.4	4066.2	4302.467	4668.85	49.71
29-01-2014	4055	4150	4050	4150	601500	3959.9	4066.7	4294.8	4655.35	54.68
30-01-2014	4150	4275	3950	4240	1733800	3973.7	4068.35	4287.067	4643.3	58.83
03-02-2014	4220	4220	4075	4090	1415600	3985	4069.25	4278	4632	50.52
04-02-2014	4080	4100	4010	4100	1445300	3997	4070.25	4271	4620.5	51.02
05-02-2014	4100	4150	4040	4080	3649300	4008.1	4071.05	4266.533	4608.9	49.94
06-02-2014	4055	4065	4040	4040	185600	4018.4	4071.2	4261.8	4596.85	47.76
07-02-2014	4040	4070	4030	4040	2983200	4028.7	4070.6	4256.9	4584.55	47.76
10-02-2014	4040	4080	4030	4030	3962000	4036.3	4069.9	4251.267	4572.2	47.17
11-02-2014	4030	4075	4030	4050	587300	4041.8	4069.15	4244.267	4559.7	48.55
12-02-2014	4060	4060	4020	4020	1087000	4045.2	4068.85	4236.067	4546.55	46.58
13-02-2014	4020	4025	4010	4020	60700	4048.6	4067.05	4228.533	4533.65	46.58
14-02-2014	4010	4050	4000	4000	642400	4051.6	4064.8	4222.7	4521.9	45.16
17-02-2014	4000	4040	3975	3975	6595500	4050.6	4063.55	4217.367	4510.525	43.39
18-02-2014	3975	4000	3975	3995	387600	4053	4059.5	4212	4499.25	45.24
19-02-2014	3995	4025	3990	4000	425200	4055.5	4057.5	4207.167	4488.25	45.72
20-02-2014	4000	4005	3995	3995	2082200	4053.4	4055.2	4203.467	4478.225	45.29
21-02-2014	3995	4010	3995	3995	430500	4051.8	4053.15	4200.6	4468.95	45.29
24-02-2014	3995	4075	3995	4010	2468000	4050	4050.75	4197.833	4459.5	47.02
25-02-2014	4005	4005	3990	4000	957400	4049	4049	4194.167	4449.5	45.98
26-02-2014	4000	4000	3990	3995	1044300	4048.9	4047.7	4190.133	4439.725	45.44
27-02-2014	4000	4000	3955	3955	504700	4048	4045.75	4184.833	4430.25	41.26
28-02-2014	3970	4035	3960	4015	408700	4048.8	4044.4	4180.267	4422.575	48.85
03-03-2014	4015	4015	3990	4000	81000	4049.3	4042.15	4175.1	4414.825	47.21
04-03-2014	3990	4000	3985	4000	1196800	4050.3	4040.15	4169.6	4406.825	47.21
05-03-2014	4000	4000	3985	4000	3107600	4050.3	4037.65	4163.933	4397.825	47.21
06-03-2014	4000	4040	4000	4000	2946600	4050.3	4034.15	4157.933	4388.325	47.21
07-03-2014	4010	4010	3975	4005	529300	4050.4	4030.95	4151.8	4379.85	48.00
10-03-2014	4005	4005	3995	4000	2906800	4052.4	4028.2	4145.133	4370.85	47.24
11-03-2014	4000	4000	3990	3995	610400	4052.3	4025.4	4138.6	4362.325	46.45
12-03-2014	3985	3995	3955	3980	505500	4050.9	4021.95	4132.3	4354.225	44.08
13-03-2014	3980	3990	3980	3985	2091700	4047.6	4018.8	4126.2	4345.9	45.09
14-03-2014	3970	4000	3970	4000	701400	4044.6	4015.55	4120.033	4337.15	48.11
17-03-2014	4000	4045	3980	4020	1108300	4041.5	4012.5	4113.5	4329.5	51.91
18-03-2014	4030	4075	4000	4020	1691500	4039.4	4008.7	4107.3	4322.85	51.91
19-03-2014	4030	4030	4010	4010	1392900	4038.4	4005.05	4101.033	4315.9	49.79
20-03-2014	4025	4025	3940	3980	1952500	4037.1	4001.35	4094.9	4309.05	44.00
21-03-2014	4000	4000	3800	3900	1666100	4036.1	3995.85	4087.9	4303.05	32.99
24-03-2014	3900	3900	3775	3895	538200	4035.5	3991.3	4079.867	4298.15	32.44
25-03-2014	3890	3890	3820	3830	398000	4033.6	3985.35	4072.4	4293.425	26.33
26-03-2014	3870	3870	3800	3830	386900	4030.2	3978.65	4065.267	4287.325	26.33
27-03-2014	3860	3880	3830	3830	1993600	4020.9	3970.7	4058.633	4280.475	26.33
28-03-2014	3855	3950	3830	3950	3252500	4017.9	3966.2	4055.133	4274.725	48.63
01-04-2014	3955	3970	3925	3965	1944900	4015.3	3963.1	4053.233	4269.05	50.65
02-04-2014	3970	4025	3925	3985	1856600	4012.6	3961.45	4051.3	4261.475	53.27
03-04-2014	4015	4050	3980	3990	1191100	4007.8	3961.35	4049.233	4254.675	53.93
04-04-2014	4005	4005	3985	3985	1143900	4004.8	3961.7	4047.467	4248.1	53.12
07-04-2014	4010	4050	3925	3960	1843600	4001.6	3963.8	4045.7	4242.4	49.16
08-04-2014	4010	4010	3975	3975	901800	3998.8	3967.55	4044.867	4237.525	51.50
10-04-2014	3975	3975	3850	3895	905600	3996.7	3969.5	4043.5	4232	40.73
11-04-2014	3840	3895	3810	3850	2237700	3992.6	3971	4041.667	4225	36.15
14-04-2014	3850	3850	3805	3810	2238200	3985.8	3972.85	4039.733	4217.55	32.64
15-04-2014	3810	3850	3785	3820	3358200	3977.4	3975.55	4038.033	4209.65	34.36
16-04-2014	3830	3860	3820	3825	93900	3972.1	3978.55	4036.867	4201.525	35.24
17-04-2014	3860	3860	3800	3855	349200	3967.2	3982.1	4035.9	4195.05	40.45
21-04-2014	3850	3860	3830	3855	178400	3962.7	3985.4	4034.933	4190.575	40.45
22-04-2014	3850	3880	3845	3850	168200	3958.9	3988.65	4033.767	4186.075	39.83
23-04-2014	3880	3880	3845	3875	266600	3955.6	3992.15	4032.267	4181.575	44.42
24-04-2014	3875	3935	3875	3915	250900	3953.3	3994.8	4031.033	4176.775	50.87
25-04-2014	3900	3950	3900	3910	51200	3950.5	3996.15	4029.6	4170.825	50.08
28-04-2014	3900	3935	3890	3890	588500	3947.9	3996.55	4028.533	4164.025	46.97
29-04-2014	3890	3925	3890	3920	237500	3945.9	3997.25	4026.667	4157.875	51.81
30-04-2014	3920	3950	3900	3910	322800	3944.1	3997.85	4024.567	4153.05	50.17
02-05-2014	3930	3940	3910	3925	137300	3943.1	3996.85	4023.4	4148.8	52.60
05-05-2014	3920	4035	3900	4000	1624100	3943.2	3998.1	4020.733	4144.8	62.45
06-05-2014	4000	4020	3995	3995	884500	3943.1	3999.3	4019.367	4141.15	61.53
07-05-2014	3985	4000	3980	3990	109100	3943	3998.2	4017.8	4138.35	60.57
08-05-2014	3990	4005	3990	3990	231900	3942.9	3997.35	4016.4	4136.175	60.57
09-05-2014	3990	4110	3990	4100	8776700	3944.7	3997.35	4015.4	4134.55	71.79
12-05-2014	4150	4150	4075	4120	932800	3947.1	3998.05	4015.033	4132.4	73.28
13-05-2014	4100	4120	4070	4070	98000	3948.6	3998.75	4014.667	4129.75	64.16
14-05-2014	4070	4100	3955	4060	263300	3950.7	3999.35	4014.067	4126.3	62.49
16-05-2014	4060	4140	4055	4130	887200	3953	4000.9	4013.933	4123.45	68.65
19-05-2014	4150	4155	4080	4145	1289400	3955.9	4002.6	4013.4	4120.3	69.80
20-05-2014	4145	4150	4005	4060	1310300	3957.1	4003.7	4012.467	4116.475	57.07
21-05-2014	4095	4095	4030	4040	90100	3957.9	4004.1	4011.067	4112.425	54.55
22-05-2014	4030	4095	4030	4090	407600	3959.7	4005	4009.333	4108.375	59.38
23-05-2014	4075	4075	4040	4045	233600	3960.5	4005.45	4007.467	4103.975	53.84
26-05-2014	4040	4060	4040	4040	258600	3961.3	4006.85	4005.9	4099.175	53.24
28-05-2014	4040	4050	4035	4035	298400	3962.1	4007.2	4004.3	4094.475	52.61
30-05-2014	4035	4050	3950	3950	849200	3961.5	4006.2	4001.8	4089.6	43.29
02-06-2014	3975	4015	3950	4000	605000	3961.8	4004.7	3999.8	4085.1	49.02
03-06-2014	4000	4000	3975	4000	1098500	3961.8	4003.2	3997.633	4080.475	49.02
04-06-2014	4005	4015	3995	4000	688400	3961.4	4001.45	3995.467	4075.475	49.02
05-06-2014	4000	4010	3950	3980	221000	3960.6	4000	3992.667	4070.625	46.66
06-06-2014	4000	4045	3980	3985	1051200	3960.1	3999.25	3990.067	4065.8	47.34
09-06-2014	3985	3985	3855	3920	1096900	3958.9	3998	3987.2	4060.9	40.17
10-06-2014	3920	4000	3920	3970	153600	3960.3	3998.2	3984	4056	46.84
11-06-2014	3975	4000	3925	3950	196600	3961.4	3998.45	3981.333	4050.25	44.69
12-06-2014	3950	3975	3925	3950	375300	3963.8	3998.7	3978.167	4045.25	44.69
13-06-2014	3940	3940	3935	3935	195900	3965.9	3998.05	3974.4	4040.425	42.98
16-06-2014	3920	3925	3860	3900	319100	3967.3	3994.1	3969.567	4035.8	39.20
17-06-2014	3890	3890	3825	3845	1114200	3965.2	3991.55	3965.867	4032.65	34.13
18-06-2014	3875	3875	3790	3795	2887000	3961.8	3988.55	3962.667	4030.375	30.29
19-06-2014	3785	3795	3785	3790	946200	3957.9	3985.25	3960.267	4027.95	29.93
20-06-2014	3785	3800	3700	3710	1008100	3952.3	3980.05	3958.333	4025	24.81
23-06-2014	3800	3870	3750	3800	5206100	3948.6	3976.7	3957.333	4022.75	37.71
24-06-2014	3820	3910	3820	3880	1905200	3947	3974.3	3958.2	4021.025	46.50
25-06-2014	3890	3895	3830	3880	643500	3945.1	3971.95	3960.067	4019.925	46.50
26-06-2014	3890	3890	3750	3765	1082500	3942.5	3969.6	3960.5	4018.25	37.65
27-06-2014	3770	3770	3725	3725	968300	3940	3966.3	3960.667	4016.25	35.14
30-06-2014	3725	3725	3680	3685	1595600	3937.5	3961.65	3961.067	4014.175	32.79
01-07-2014	3670	3705	3660	3690	694200	3934.9	3956.15	3962	4012.25	33.39
02-07-2014	3690	3690	3580	3585	1506200	3930.1	3951.1	3962.4	4010.175	27.78
03-07-2014	3595	3625	3585	3610	334500	3925.2	3946.2	3963.133	4008.225	30.76
04-07-2014	3610	3640	3590	3635	820700	3920.8	3941.75	3963.867	4006.4	33.71
07-07-2014	3635	3670	3635	3655	2204700	3916.9	3937.9	3964.733	4004.55	36.06
08-07-2014	3660	3735	3630	3735	1142900	3914.1	3934.85	3966.133	4002.725	44.51
09-07-2014	3660	3735	3630	3735	1142900	3910.5	3931.9	3966.7	4000.9	44.51
10-07-2014	3755	3815	3745	3810	4603800	3908.5	3929.5	3966.933	3999.325	51.49
11-07-2014	3850	3850	3750	3795	3353600	3906.6	3927.25	3966.567	3998.05	50.13
14-07-2014	3800	3800	3735	3765	756500	3903.5	3924.7	3966	3995.875	47.44
15-07-2014	3765	3795	3765	3780	880200	3900.9	3922.5	3965.533	3993.65	48.92
16-07-2014	3760	3830	3740	3795	790600	3898.3	3920.7	3964	3992.125	50.42
17-07-2014	3805	3820	3770	3800	460500	3894.3	3918.75	3963.5	3989.125	50.93
18-07-2014	3800	4150	3750	3995	1093300	3894.3	3918.7	3964.3	3988.1	65.89
21-07-2014	4050	4075	3985	4010	636700	3894.7	3918.85	3963.7	3987.025	66.73
22-07-2014	4010	4010	3930	3960	1083400	3894.1	3918.5	3962.933	3985.825	61.31
23-07-2014	3960	4050	3960	4000	1169400	3892.1	3918.4	3962.267	3984.575	63.84
24-07-2014	3950	4050	3950	4015	936500	3890	3918.55	3962.033	3983.775	64.77
25-07-2014	4010	4045	4010	4010	280800	3888.8	3918.7	3962.1	3983.2	64.18
04-08-2014	4010	4010	3650	3975	2029000	3887.1	3918.9	3961.933	3982.325	60.04
05-08-2014	3985	4000	3885	3975	839500	3884	3918.5	3961.933	3981.45	60.04
06-08-2014	3990	3990	3885	3905	1336300	3879.2	3917.55	3961.467	3979.85	52.22
07-08-2014	3895	3925	3890	3905	762800	3876.1	3916.6	3961.167	3978.375	52.22
08-08-2014	3900	3910	3850	3905	354400	3873.4	3915.65	3960.533	3976.65	52.22
11-08-2014	3905	3950	3885	3900	204500	3869.6	3914.65	3959.867	3974.4	51.62
12-08-2014	3905	3925	3885	3905	334700	3866.8	3913.65	3959.233	3972.3	52.21
13-08-2014	3910	3930	3885	3885	89900	3863.7	3912.5	3959.133	3970.35	49.60
14-08-2014	3900	3925	3885	3900	188800	3861	3911.55	3958.467	3968.475	51.56
15-08-2014	3900	3925	3885	3890	1772800	3859.8	3910.65	3957.4	3966.3	50.16
18-08-2014	3860	3860	3840	3855	246100	3856.9	3909.35	3955.433	3964.075	45.51
19-08-2014	3855	3900	3840	3840	1644400	3853.7	3907.75	3953.367	3961.65	43.64
20-08-2014	3840	3850	3840	3845	868300	3850.6	3906	3951.167	3959.25	44.46
21-08-2014	3825	3865	3810	3840	466000	3847.8	3904.2	3949.267	3956.45	43.77
22-08-2014	3850	3870	3800	3805	892900	3844.2	3902.15	3947.567	3953.6	39.22
25-08-2014	3800	3830	3800	3810	232900	3842	3900.45	3946	3950.9	40.18
26-08-2014	3810	3835	3810	3810	71500	3838.8	3899.55	3945.067	3947.7	40.18
27-08-2014	3805	3845	3805	3845	253500	3836.7	3899.05	3944.533	3945.175	46.96
28-08-2014	3845	3855	3825	3825	437300	3834.2	3899	3943.867	3942.175	43.90
29-08-2014	3815	3870	3815	3830	139500	3832.1	3899	3942.733	3938.825	44.87
01-09-2014	3830	3865	3830	3860	151400	3831.3	3899.3	3939.833	3935	50.39
02-09-2014	3870	4000	3865	3935	973000	3833.1	3899.15	3938.733	3932.675	60.94
03-09-2014	3910	4150	3910	4150	2764000	3840.2	3901	3939.1	3932.05	76.42
04-09-2014	4150	4150	4105	4110	1611400	3846.6	3902.25	3939.033	3931.85	70.80
05-09-2014	4110	4125	4060	4110	879300	3854.6	3903.45	3938.233	3932.4	70.80
08-09-2014	4110	4115	4085	4105	4969300	3860.7	3904.65	3938.033	3933.175	70.05
09-09-2014	4105	4105	4060	4060	172800	3864.3	3905.65	3937.633	3934.725	63.55
10-09-2014	4060	4060	3910	3950	314800	3865.7	3905.4	3936.533	3936.475	51.08
11-09-2014	3950	4035	3850	3900	1406400	3868.4	3905.45	3935.867	3937.475	46.60
12-09-2014	3900	3900	3780	3825	3015300	3870.4	3905.2	3934.333	3938.1	40.82
15-09-2014	3825	4100	3810	4000	1345100	3876.7	3907.1	3933.333	3939.975	54.88
16-09-2014	4075	4075	3990	4015	65800	3883.2	3909.05	3931.833	3942.3	55.85
17-09-2014	4015	4100	3960	3980	1459600	3891.1	3910.6	3931.1	3944.575	52.99
18-09-2014	3980	4050	3950	3950	97600	3897.9	3911.55	3930.1	3946.825	50.60
19-09-2014	3930	3980	3900	3935	953900	3903.9	3912.35	3929.133	3948.875	49.40
22-09-2014	3935	3935	3900	3900	70100	3908.8	3912.85	3928.2	3950.75	46.62
23-09-2014	3900	3910	3880	3890	379700	3911.9	3913	3927.2	3952.575	45.83
24-09-2014	3890	3890	3875	3880	123700	3914.8	3912.65	3926.2	3953.725	45.01
25-09-2014	3900	3900	3880	3880	29000	3916.2	3912.35	3925.067	3954.25	45.01
26-09-2014	3870	3890	3830	3850	72900	3917.3	3911.95	3923.933	3954.25	42.36
29-09-2014	3840	3850	3810	3810	403900	3918.2	3910.85	3922.533	3954.05	39.05
30-09-2014	3810	3845	3800	3805	77900	3918.7	3909.8	3921.233	3953.825	38.65
01-10-2014	3845	3845	3805	3820	236700	3919.2	3908.75	3920.2	3952.8	40.64
02-10-2014	3855	4000	3810	3835	613100	3919.9	3907.1	3919.133	3952.6	42.65
03-10-2014	3845	3900	3825	3880	149200	3917.6	3905.95	3918.333	3952.625	48.29
06-10-2014	3880	3975	3875	3925	355900	3915.9	3905.3	3917.867	3951.75	53.25
07-10-2014	3925	3940	3820	3905	228100	3914.8	3904.45	3917.267	3950.9	50.91
08-10-2014	3870	3900	3820	3895	117100	3912.7	3902.4	3916.5	3949.875	49.74
09-10-2014	3900	3900	3825	3850	121200	3909.4	3899.7	3915.5	3948.875	44.73
10-10-2014	3850	3900	3850	3900	301100	3907.2	3898	3914.867	3948.375	50.67
13-10-2014	3830	3830	3815	3820	40800	3904.1	3895.6	3913.967	3947.475	42.76
14-10-2014	3875	3875	3820	3860	3300	3901.8	3892.9	3912.933	3946.9	47.20
15-10-2014	3860	3860	3820	3825	20000	3900.2	3889.7	3911.767	3946.15	43.98
16-10-2014	3845	3885	3805	3815	111400	3898.4	3887.25	3910.533	3945.475	43.08
17-10-2014	3815	3820	3760	3790	115900	3896.1	3884.75	3909.133	3944.425	40.82
20-10-2014	3815	3820	3730	3770	647800	3893.5	3881.55	3907.6	3943.275	39.06
21-10-2014	3780	3785	3730	3735	1092400	3890.1	3878.45	3905.8	3941.95	36.12
22-10-2014	3755	3755	3725	3735	419700	3887.1	3875.4	3904.033	3941.125	36.12
23-10-2014	3750	3750	3730	3730	76700	3883.7	3872.35	3902.267	3939.775	35.68
24-10-2014	3740	3740	3725	3725	310400	3880.4	3870.1	3900.567	3938.15	35.21
27-10-2014	3735	3735	3720	3725	54500	3877.8	3867.35	3898.833	3936.025	35.21
28-10-2014	3720	3780	3660	3695	469800	3874.9	3864.3	3896.8	3933.75	32.27
29-10-2014	3700	3700	3690	3690	1208900	3871.8	3861.2	3894.6	3931.325	31.80
30-10-2014	3645	3700	3645	3665	45700	3868.3	3858.05	3892.233	3929.025	29.46
31-10-2014	3665	3700	3655	3665	179300	3865.5	3854.85	3889.933	3927.05	29.46
03-11-2014	3665	3695	3640	3640	490700	3862.1	3852.05	3887.667	3925.025	27.14
04-11-2014	3635	3635	3600	3600	206300	3857.9	3848.35	3885.667	3923.275	23.90
05-11-2014	3605	3615	3510	3535	293100	3851.7	3844.2	3883.267	3921.325	19.77
06-11-2014	3535	3575	3525	3530	223300	3845.8	3840	3881.267	3919.35	19.49
07-11-2014	3530	3620	3520	3525	170400	3839.7	3835.9	3879.233	3916.975	19.20
10-11-2014	3500	3500	3480	3480	991000	3832.1	3831.7	3876.9	3912.9	16.77
11-11-2014	3500	3510	3485	3500	3488600	3823.4	3828.25	3873.9	3909.9	21.53
12-11-2014	3500	3510	3285	3325	4008300	3806.9	3823.55	3869.633	3906.05	13.99
13-11-2014	3350	3350	3185	3200	9814500	3788.7	3817.65	3864.4	3901.45	11.02
14-11-2014	3220	3265	3190	3210	3062800	3770.7	3812.65	3859.2	3896.35	12.62
17-11-2014	3210	3235	3200	3200	1637200	3752.6	3806.65	3853.967	3891.675	12.38
18-11-2014	3120	3180	3050	3100	2996400	3733.4	3798.85	3848.233	3886.575	10.28
19-11-2014	3100	3165	3100	3155	2185900	3717.5	3791.6	3842.767	3881.775	18.47
20-11-2014	3160	3185	3155	3155	1897700	3702.6	3785.5	3837.833	3877.55	18.47
21-11-2014	3175	3265	3155	3220	2390800	3690.5	3780.45	3833.633	3873.375	27.54
24-11-2014	3235	3375	3235	3315	5723500	3676.8	3776.75	3830.333	3869.2	38.33
25-11-2014	3320	3600	3320	3600	11686500	3668.5	3775.85	3828.867	3866	58.37
26-11-2014	3610	3625	3405	3460	11893500	3658.1	3774.6	3826.433	3862.85	49.81
27-11-2014	3470	3570	3425	3510	6130900	3649.3	3773.6	3824.133	3859.9	52.49
28-11-2014	3505	3550	3415	3490	4727900	3640.4	3772.15	3821.7	3856.95	51.31
01-12-2014	3490	4000	3465	3900	12827300	3640.4	3774.6	3822.033	3856.25	67.46
02-12-2014	3900	3950	3810	3905	4163000	3640.7	3776.3	3822.233	3855.575	67.60
03-12-2014	3900	4000	3900	3940	2536700	3641.9	3778.35	3822.4	3855.125	68.63
04-12-2014	3945	4010	3945	4000	2666400	3644.3	3780.25	3823	3854.875	70.36
05-12-2014	4000	4055	4000	4020	2266500	3647.7	3782.5	3823.867	3854.875	70.94
08-12-2014	4025	4155	4020	4120	3572800	3653.9	3786.05	3825.2	3855.375	73.69
09-12-2014	4120	4140	3995	4120	2753100	3660.2	3789.45	3826.6	3855.975	73.69
10-12-2014	4020	4120	3995	4080	1199600	3665.4	3792.3	3827.633	3856.5	70.59
11-12-2014	4080	4350	4080	4185	3860500	3672.4	3796.15	3828.867	3857.45	73.72
12-12-2014	4200	4325	4185	4185	335300	3678.5	3798.05	3830.133	3858.375	73.72
15-12-2014	4185	4200	4185	4190	204500	3683.8	3799.85	3831.467	3859.35	73.87
16-12-2014	4185	4190	4015	4190	340700	3689.5	3802.15	3832.8	3860.325	73.87
17-12-2014	4120	4120	4005	4080	751900	3693.2	3802.95	3832.667	3860.675	64.29
18-12-2014	4090	4185	4090	4165	332800	3699.5	3804.45	3832.967	3861.5	67.77
19-12-2014	4165	4170	4025	4025	1276100	3702	3804.6	3832.667	3861.65	57.78
22-12-2014	4025	4120	4025	4100	951000	3707.6	3805.85	3832.933	3862.375	61.09
23-12-2014	4100	4105	4030	4030	204800	3711	3806.4	3832.267	3862.45	56.63
24-12-2014	4025	4055	4025	4030	38500	3715.1	3807.65	3831.5	3862.6	56.63
29-12-2014	4030	4080	3935	3935	71500	3717.5	3807.95	3830.667	3862.275	50.80
30-12-2014	3960	4050	3950	4050	4879300	3722.7	3809.4	3830.733	3862.525	56.62
02-01-2015	4050	4150	4050	4120	241700	3729.7	3811.6	3830.933	3863.125	59.75
05-01-2015	4120	4250	4060	4200	388800	3739	3814.55	3831.967	3864.1	63.03
06-01-2015	4250	4250	4200	4225	193000	3748.8	3817.95	3833.2	3865.225	64.01
07-01-2015	4240	4240	4110	4200	958400	3758.2	3820.95	3834.3	3866.25	62.23
08-01-2015	4205	4255	4150	4250	358300	3768.7	3824.55	3836.3	3867.6	64.37
09-01-2015	4255	4300	4200	4300	269800	3780.2	3829	3838.3	3869.175	66.42
12-01-2015	4250	4500	4245	4485	1262700	3796	3835.45	3841.533	3871.6	72.69
13-01-2015	4485	4500	4450	4470	641900	3811.6	3841.7	3844.667	3873.85	71.52
14-01-2015	4400	4420	4305	4340	182800	3825.1	3846.7	3847.067	3875.45	62.21
15-01-2015	4340	4400	4340	4350	278200	3838.8	3852.15	3849.5	3877.15	62.61
16-01-2015	4330	4490	4315	4400	289700	3854	3858.05	3852.7	3879.25	64.65
19-01-2015	4400	4450	4375	4400	119200	3870	3863.95	3855.567	3881.75	64.65
20-01-2015	4390	4390	4340	4355	84400	3886.4	3869.05	3858.267	3884.05	61.18
21-01-2015	4350	4350	4200	4265	1277600	3901.1	3873.45	3860.367	3886.225	54.84
22-01-2015	4260	4260	4165	4260	335900	3915.8	3877.75	3862.533	3888.375	54.50
23-01-2015	4230	4300	4200	4210	236900	3930.4	3881.25	3864.6	3890.275	51.11
26-01-2015	4210	4350	4065	4100	230700	3942.4	3882.9	3866.3	3891.025	44.54
27-01-2015	4150	4175	4040	4075	227600	3957.4	3882.15	3868.167	3891.575	43.19
28-01-2015	4075	4150	4075	4100	203100	3975.4	3882.05	3870.233	3892.15	44.99
29-01-2015	4125	4175	4005	4095	185500	3993.1	3881.9	3872.8	3892.675	44.69
30-01-2015	4100	4100	3920	4095	2037600	4011	3881.8	3874.767	3893.225	44.69
02-02-2015	4095	4095	3930	3985	160800	4028.7	3881.05	3875.467	3893.35	38.08
03-02-2015	3995	4010	3900	3900	167100	4043.6	3880.55	3875.6	3892.975	33.91
04-02-2015	3900	4015	3900	4005	643400	4060.6	3881.6	3877.2	3893.525	42.32
05-02-2015	4005	4050	4000	4025	202700	4076.7	3883.6	3879.2	3894.4	43.78
06-02-2015	4035	4040	4000	4030	297400	4091	3883.9	3881.5	3895.5	44.16
09-02-2015	4030	4030	4000	4000	138400	4099	3883.75	3883.567	3896.4	42.31
10-02-2015	4000	4000	3900	3920	238700	4108.2	3883.15	3885.8	3896.875	37.74
11-02-2015	3920	3920	3850	3850	533200	4115	3882.15	3887.4	3896.85	34.26
12-02-2015	3890	3975	3860	3885	272500	4122.9	3881.65	3889.067	3897	37.37
13-02-2015	3900	3935	3885	3900	73900	4122.9	3881.65	3890.7	3897.25	38.71
16-02-2015	3900	3935	3900	3905	160000	4122.9	3881.8	3891.833	3897.4	39.18
17-02-2015	3900	3950	3900	3905	89400	4122.2	3882.05	3892.967	3897.35	39.18
18-02-2015	3925	3970	3905	3920	228300	4120.6	3882.45	3893.7	3897.4	40.75
20-02-2015	3900	3955	3895	3895	411800	4118.1	3882.9	3894.367	3897.425	38.94
23-02-2015	3925	3925	3900	3915	1275900	4114	3883.95	3895.367	3897.4	41.19
24-02-2015	3915	4035	3915	4025	358200	4112.1	3886.15	3897	3897.975	51.70
25-02-2015	4035	4045	4035	4035	501500	4111.2	3888.3	3898.6	3898.525	52.53
26-02-2015	4040	4155	4040	4105	488500	4109.6	3891	3900.633	3899.05	57.98
27-02-2015	4105	4125	4105	4125	127600	4108.4	3893.45	3901.5	3899.7	59.41
02-03-2015	4125	4190	4125	4155	227700	4107.7	3895.75	3902.467	3900.525	61.53
03-03-2015	4160	4165	4040	4100	269400	4105.9	3897.7	3903.4	3901.075	55.78
04-03-2015	4100	4180	4050	4150	612300	4107.3	3900.25	3904.4	3901.325	59.49
05-03-2015	4150	4150	4100	4100	451000	4106	3902.75	3904.967	3901.225	54.56
06-03-2015	4100	4145	4100	4115	191800	4107.8	3904.9	3905.667	3901.45	55.74
09-03-2015	4120	4210	4100	4115	257600	4108.1	3907.85	3906.6	3901.725	55.74
10-03-2015	4070	4150	4060	4115	197400	4109.8	3910.4	3907.533	3901.65	55.74
11-03-2015	4115	4120	4045	4050	571000	4110.2	3912.65	3908.5	3901.175	48.85
12-03-2015	4050	4050	4050	4050	13000	4112.5	3915	3909.467	3901.125	48.85
13-03-2015	4080	4130	4080	4130	70100	4114.1	3918.4	3910.967	3901.575	56.52
16-03-2015	4100	4105	4050	4100	325600	4113.7	3921.7	3912.3	3901.625	53.30
17-03-2015	4100	4225	4050	4200	1823600	4113.7	3926.35	3914.267	3902.4	61.24
18-03-2015	4225	4245	4200	4225	225000	4113.7	3931.25	3916.533	3903.325	62.94
19-03-2015	4225	4295	4200	4265	192400	4115	3936.6	3918.967	3904.475	65.54
20-03-2015	4250	4275	4125	4265	957700	4115.3	3942	3921.467	3906.05	65.54
23-03-2015	4250	4425	4175	4265	675500	4114.6	3947.4	3924.2	3907.375	65.54
24-03-2015	4200	4200	4100	4105	259700	4107	3951.5	3925.967	3907.9	48.53
25-03-2015	4115	4320	4115	4220	164600	4102	3956.8	3928.467	3909	57.14
26-03-2015	4150	4290	4150	4265	465100	4100.5	3962.8	3931.3	3910.425	59.96
27-03-2015	4200	4265	4200	4265	695200	4098.8	3968.8	3934.367	3911.825	59.96
30-03-2015	4120	4300	4100	4265	146800	4096.1	3975.05	3937.4	3913.55	59.96
31-03-2015	4205	4265	4205	4265	186900	4093.4	3981.7	3940.433	3915.025	59.96
01-04-2015	4200	4265	4110	4185	179800	4090	3988.2	3942.7	3916.2	51.80
02-04-2015	4185	4185	4135	4160	300	4087.9	3994.5	3944.933	3917.25	49.54
06-04-2015	4105	4115	4100	4115	415200	4085	4000.4	3946.833	3918.15	45.66
07-04-2015	4115	4165	4105	4150	542500	4083.8	4007.1	3948.767	3919.4	49.00
08-04-2015	4105	4120	4105	4105	197400	4083.9	4013.15	3949.9	3920.7	45.16
09-04-2015	4105	4240	4105	4105	794400	4084.5	4020.95	3949.6	3922.25	45.16
10-04-2015	4110	4145	4105	4145	137700	4085.4	4030.4	3949.833	3924.025	49.26
13-04-2015	4115	4120	4110	4110	29700	4085.7	4039.4	3949.833	3926.025	46.02
14-04-2015	4105	4110	4050	4050	1123700	4084.8	4047.9	3949.467	3927.275	41.03
15-04-2015	4050	4195	4050	4100	1119900	4087.1	4057.9	3949.733	3928.375	46.26
16-04-2015	4105	4140	4055	4060	1251900	4090.3	4066.95	3950.467	3929.275	42.97
17-04-2015	4065	4160	4060	4100	1762600	4092.2	4076.4	3951.8	3930.95	47.02
20-04-2015	4075	4100	4075	4100	15300	4093.7	4085.2	3953.633	3932.825	47.02
21-04-2015	4100	4150	4100	4150	115700	4096.1	4093.55	3954.633	3935.15	51.97
22-04-2015	4110	4110	4080	4100	515400	4098.1	4098.55	3955.2	3937.2	47.22
23-04-2015	4100	4105	4080	4085	387700	4101.4	4104.8	3955.9	3939.7	45.87
24-04-2015	4070	4070	4050	4055	906200	4105.5	4110.25	3956.6	3941.925	43.20
27-04-2015	4055	4055	3965	4000	605300	4107.8	4115.35	3957.033	3943.75	38.75
28-04-2015	3960	4030	3890	4000	1479400	4109.8	4116.35	3957.7	3945.475	38.75
29-04-2015	4000	4060	3975	4010	745700	4111.9	4117.4	3958.5	3946.85	40.05
30-04-2015	4010	4010	3970	4000	1780500	4113.8	4118	3959.3	3948.175	39.16
04-05-2015	4000	4005	3950	4000	852800	4115.4	4118	3960.1	3949.125	39.16
05-05-2015	4000	4000	3865	3895	630400	4115.4	4116.75	3960.4	3949.625	30.77
06-05-2015	3895	3970	3850	3925	1229200	4115.6	4114.8	3961.167	3950.425	35.05
07-05-2015	3900	3920	3815	3880	268600	4112.7	4112.4	3961.667	3950.925	31.87
08-05-2015	3900	3915	3820	3830	244100	4108.6	4109.9	3961.733	3951.1	28.75
11-05-2015	3850	3890	3820	3830	67200	4103.1	4106.35	3961.7	3951.25	28.75
12-05-2015	3810	3885	3810	3885	17300	4098.3	4103.35	3961.733	3950.7	36.66
13-05-2015	3840	4040	3840	4030	162900	4095.8	4101.75	3962.433	3950.8	51.85
15-05-2015	3970	3970	3900	3900	139700	4091.8	4098.85	3962.4	3950.5	42.10
18-05-2015	3900	3900	3750	3800	181000	4084.8	4096.05	3961.767	3949.5	36.43
19-05-2015	3800	3850	3800	3830	90500	4079.4	4092.7	3961.633	3948.575	39.08
20-05-2015	3845	3850	3805	3805	26000	4073.2	4090.5	3961	3947.55	37.67
21-05-2015	3815	3885	3795	3835	1181000	4067.6	4087.85	3961.1	3946.85	40.45
22-05-2015	3850	3850	3800	3815	27000	4061.6	4085.7	3960.8	3946.05	39.20
25-05-2015	3780	3800	3680	3680	243700	4054.2	4082.2	3959.833	3944.925	31.99
26-05-2015	3695	3730	3655	3705	213100	4047.3	4079.9	3959.1	3943.925	34.39
27-05-2015	3740	3760	3730	3735	112100	4039.4	4076.75	3958.733	3943.075	37.26
28-05-2015	3700	3725	3625	3630	212400	4030	4071.85	3957.8	3941.725	31.99
29-05-2015	3630	3740	3630	3740	274700	4020.8	4067.25	3957.833	3940.9	41.35
01-06-2015	3740	3750	3725	3725	96800	4010.8	4062.25	3957.767	3940.1	40.53
03-06-2015	3725	3810	3610	3610	189600	3997.7	4056.35	3956.967	3938.65	34.83
04-06-2015	3675	3675	3610	3610	150400	3984.6	4049.95	3956.2	3937.25	34.83
05-06-2015	3600	3600	3550	3555	163500	3970.4	4042.5	3955.067	3935.75	32.31
08-06-2015	3555	3560	3540	3560	684200	3959.5	4033.25	3954.167	3934.35	32.79
09-06-2015	3550	3640	3535	3630	243600	3947.7	4024.85	3953.767	3933.275	39.23
10-06-2015	3680	3680	3630	3680	130500	3936	4018.25	3953.867	3932.475	43.41
11-06-2015	3680	3850	3680	3800	480500	3926.7	4012.75	3954.767	3932.45	51.94
12-06-2015	3805	3895	3805	3890	486800	3919.2	4007.65	3956.433	3932.85	57.15
15-06-2015	3850	4010	3805	3970	1350000	3913.3	4003.35	3958.9	3933.65	61.19
16-06-2015	3935	3965	3905	3960	84600	3908.8	3999.4	3961.733	3934.225	60.42
17-06-2015	3930	3985	3930	3960	134200	3904.8	3996.35	3964.6	3934.9	60.42
18-06-2015	3960	3965	3945	3960	170400	3901.7	3993.35	3967.5	3935.55	60.42
19-06-2015	3960	3990	3960	3980	360400	3898.3	3991.05	3970.833	3936.15	61.62
22-06-2015	3985	4075	3970	4060	65100	3897.4	3990.65	3974.567	3936.775	66.05
23-06-2015	4000	4050	3985	3995	27400	3895.2	3989.85	3979.033	3936	59.99
24-06-2015	4000	4050	3995	4005	228800	3892.4	3988.9	3984.4	3935.475	60.59
25-06-2015	3925	4025	3890	4025	174300	3890.7	3988.2	3989.833	3935.05	61.82
26-06-2015	4025	4025	3995	4000	1306300	3889.7	3987.25	3995.167	3934.525	59.33
29-06-2015	4000	4000	4000	4000	379200	3887.7	3987.4	4001.167	3934.225	59.33
30-06-2015	4000	4000	3980	4000	919700	3886.5	3988.4	4006.8	3934.475	59.33
01-07-2015	4000	4050	4000	4050	59000	3885.5	3988.85	4012.767	3935.225	63.05
02-07-2015	4050	4055	4045	4050	83700	3884.5	3989.1	4018.3	3936.35	63.05
03-07-2015	4000	4000	4000	4000	77400	3881.5	3988.8	4022.867	3936.35	57.00
06-07-2015	4000	4005	4000	4000	316700	3879.5	3988.8	4025.533	3936.275	57.00
07-07-2015	4005	4005	4000	4000	63100	3877.8	3989.6	4029.133	3936.375	57.00
08-07-2015	4000	4005	4000	4000	95300	3876.7	3991.1	4032.4	3936.625	57.00
09-07-2015	4000	4100	3975	4100	394600	3878.7	3993.25	4036.467	3937.45	65.83
10-07-2015	4100	4150	4100	4150	759100	3881.7	3995.75	4038.133	3938.7	69.23
13-07-2015	4145	4300	4145	4300	261600	3887.5	3999.7	4040.767	3940.75	76.72
14-07-2015	4300	4345	4295	4330	154000	3894.1	4003.95	4043.367	3943	77.88
15-07-2015	4300	4345	4300	4325	44300	3900.6	4008	4045.533	3945.225	77.19
22-07-2015	4325	4420	4325	4360	78300	3909.9	4012.65	4047.8	3947.775	78.61
23-07-2015	4330	4400	4330	4360	109200	3918.6	4017.1	4049.4	3950.525	78.61
24-07-2015	4335	4340	4300	4325	542700	3927.5	4020.1	4050.767	3953.125	73.29
27-07-2015	4325	4325	4200	4280	816600	3936.5	4022.55	4052.1	3955.425	67.01
28-07-2015	4270	4330	4270	4300	50500	3945.9	4024.5	4052.867	3957.75	68.31
29-07-2015	4285	4320	4280	4300	256800	3954.2	4026.25	4053.633	3959.85	68.31
30-07-2015	4290	4300	4290	4300	101600	3959.6	4027.7	4054.367	3961.725	68.31
31-07-2015	4300	4300	4300	4300	66200	3967.6	4029.7	4055.1	3963.7	68.31
03-08-2015	4310	4320	4300	4300	393700	3977.6	4031.2	4056.567	3965.725	68.31
04-08-2015	4300	4360	4300	4350	355800	3988	4033.7	4057.8	3968.225	72.27
05-08-2015	4305	4350	4295	4300	280400	3997.9	4035.55	4059.633	3970.225	63.70
06-08-2015	4290	4395	4250	4395	59800	4009.1	4038.35	4061.6	3973.1	70.79
07-08-2015	4350	4390	4290	4390	560500	4020.6	4041.1	4064	3975.75	70.01
10-08-2015	4300	4400	4250	4345	124300	4033.9	4044.05	4066.1	3978.35	63.30
11-08-2015	4385	4385	4250	4270	1448500	4045.2	4046.25	4068.333	3980.625	54.00
12-08-2015	4275	4275	4225	4260	306700	4055.7	4047.55	4069.733	3982.975	52.89
13-08-2015	4200	4285	4195	4255	98900	4068.2	4049.1	4070.633	3985.4	52.31
14-08-2015	4250	4260	4200	4200	434500	4077.4	4049.1	4070.633	3987.725	46.28
18-08-2015	4150	4195	4100	4100	49100	4084.9	4047.85	4069.8	3989.55	37.76
19-08-2015	4050	4225	4050	4105	37400	4094.8	4046.25	4069.167	3991.425	38.37
20-08-2015	4100	4115	4075	4100	135200	4104.6	4044.6	4068.167	3993.3	37.97
21-08-2015	4055	4100	3990	3990	34300	4113.3	4041.85	4066.1	3994.625	30.43
24-08-2015	3900	4100	3900	4080	240900	4123.7	4041.6	4063.4	3996.55	40.79
25-08-2015	4000	4005	3975	4000	458200	4131.1	4039.4	4060.267	3998.1	35.70
26-08-2015	4000	4000	3910	3910	227400	4135.7	4035.85	4057.4	3999.325	31.01
27-08-2015	3920	4040	3920	3920	146700	4138.1	4032.4	4054.533	4000.6	32.08
28-08-2015	3940	4180	3935	4150	306800	4143.3	4031.25	4052.867	4003.15	50.90
31-08-2015	4125	4125	3990	4045	1156400	4144.8	4029.05	4050.5	4005.375	44.79
01-09-2015	4035	4035	3980	3990	364000	4145.4	4027.1	4048.067	4007.65	41.96
02-09-2015	4070	4070	3950	3985	1072100	4145.9	4025.35	4046.2	4009.925	41.70
03-09-2015	3985	3985	3830	3830	50000	4143.3	4022.5	4043.333	4011.45	34.58
04-09-2015	3860	3860	3830	3830	674500	4140.3	4019.3	4040.8	4013.2	34.58
07-09-2015	3885	3885	3830	3830	9100	4135.7	4016.55	4039	4014.85	34.58
08-09-2015	3800	3850	3700	3700	36600	4129.8	4012.5	4036.5	4016.725	29.34
09-09-2015	3700	3705	3695	3700	364500	4123.7	4008.05	4033.833	4019.225	29.34
10-09-2015	3700	3800	3700	3760	46600	4118.4	4004.55	4031.6	4021.975	34.64
11-09-2015	3760	3840	3725	3725	1544800	4112.9	4001.3	4029.133	4024.6	33.08
14-09-2015	3700	3800	3530	3530	791600	4103.5	3995.6	4026.1	4026.75	26.05
15-09-2015	3530	3600	3500	3530	943600	4094.1	3990.3	4023.633	4028.625	26.05
16-09-2015	3535	3590	3500	3530	247800	4083.7	3984.6	4020.467	4030.5	26.05
17-09-2015	3530	3600	3530	3530	259500	4073.3	3978.9	4017.167	4032.05	26.05
18-09-2015	3530	3530	3310	3500	33930300	4063.3	3972.4	4013.633	4032.975	24.95
21-09-2015	3500	3600	3500	3585	282200	4055	3967.25	4010.867	4032.9	33.50
22-09-2015	3585	3700	3585	3650	640300	4048	3962.9	4009.067	4033.85	39.21
23-09-2015	3650	3725	3585	3650	1695300	4041	3958.85	4007.733	4034.55	39.21
25-09-2015	3700	3720	3655	3680	311900	4032.6	3955.65	4006.367	4035.5	41.88
28-09-2015	3680	3745	3680	3700	1581500	4023.6	3952.65	4005.033	4034.5	43.66
29-09-2015	3650	3700	3600	3650	398600	4010.6	3949.05	4003.333	4033.225	40.34
30-09-2015	3650	3750	3600	3750	595600	3999	3946.55	4002.3	4032.275	48.73
01-10-2015	3755	3900	3755	3900	241200	3990.5	3945.55	4002.167	4031.775	58.23
02-10-2015	3835	3950	3800	3900	22700	3981.3	3945.6	4002.2	4031.175	58.23
05-10-2015	3900	4090	3755	4000	388500	3974.1	3946.35	4002.767	4030.575	63.46
06-10-2015	4000	4150	4000	4150	263400	3970.6	3949.05	4003.6	4030.725	69.61
07-10-2015	4125	4150	4030	4150	173000	3968	3952.25	4004.367	4031.075	69.61
08-10-2015	4150	4150	3925	3925	63800	3960.5	3953.2	4003.167	4029.775	53.85
09-10-2015	3935	4100	3885	4100	541200	3956.5	3955.35	4003	4029.35	61.21
12-10-2015	4100	4150	4100	4140	64900	3953.3	3956.45	4002.9	4029.1	62.67
13-10-2015	4140	4150	4050	4100	30000	3949.3	3958.45	4002.9	4028.65	60.22
15-10-2015	4000	4090	3950	4005	406800	3943.4	3960.5	4001.933	4028.275	54.75
16-10-2015	4005	4005	4005	4005	18800	3936.5	3962.25	4001.3	4027.475	54.75
19-10-2015	4005	4100	4000	4100	150700	3932.5	3965.2	4001.2	4027.85	59.06
20-10-2015	4010	4090	4010	4090	1900	3926.4	3967.75	4001.033	4027.8	58.43
21-10-2015	4090	4090	4025	4090	19600	3920.4	3970.5	4000.867	4028.1	58.43
22-10-2015	4050	4100	4050	4100	16800	3915.5	3974.7	4001.2	4028.45	58.94
23-10-2015	4050	4100	4040	4100	1050500	3912.1	3978.65	4001.533	4029.275	58.94
26-10-2015	4150	4160	4100	4150	786200	3909.9	3982.8	4001.667	4029.775	61.66
27-10-2015	4100	4140	4010	4080	38900	3906.4	3987.3	4001.533	4029.575	56.06
28-10-2015	4025	4030	3975	4000	336400	3902.4	3989.9	4000.2	4028.575	50.42
29-10-2015	4030	4100	3955	4050	17200	3901.4	3993.15	3999.033	4027.7	53.56
30-10-2015	4045	4190	3980	4190	18500	3903.1	3998.95	3998.533	4027.65	61.02
02-11-2015	4200	4200	4120	4130	171500	3903.7	4004.15	3997.633	4027.05	56.81
03-11-2015	4130	4200	4130	4150	186000	3906.9	4010.1	3996.867	4026.3	57.85
04-11-2015	4150	4200	4150	4200	282300	3909.3	4016.5	3997.5	4024.875	60.43
05-11-2015	4160	4275	4150	4215	288000	3913.6	4022.35	3997.467	4023.6	61.19
06-11-2015	4215	4350	4215	4345	152400	3922.3	4029	3998	4023.625	67.13
09-11-2015	4340	4575	4340	4550	742100	3934.9	4036.5	3999.9	4024.625	73.91
10-11-2015	4550	4820	4550	4795	448100	3947.8	4045.55	4003.433	4026.6	79.38
11-11-2015	4815	4855	4730	4815	254100	3963.2	4054	4007.1	4028.675	79.76
12-11-2015	4815	4815	4695	4745	585700	3978.3	4061.85	4010.833	4030.625	74.66
13-11-2015	4795	4825	4710	4825	332700	3995.1	4070.5	4015.267	4033.425	76.51
16-11-2015	4750	4770	4710	4765	85200	4013.8	4078.55	4019.6	4035.95	72.25
17-11-2015	4800	4915	4800	4905	515300	4035.3	4087.8	4024.633	4039.425	75.66
18-11-2015	4915	4945	4800	4925	904300	4057.2	4096.45	4030.1	4043.55	76.11
19-11-2015	4935	4995	4850	4925	237800	4081.7	4105.75	4035.567	4047.8	76.11
20-11-2015	4975	5350	4960	5225	802000	4112.2	4117.95	4042.767	4053.425	81.93
23-11-2015	5250	5600	5250	5500	1381500	4147	4132.7	4052.033	4060.45	85.43
24-11-2015	5575	5625	5400	5400	876300	4180.5	4146.7	4061.033	4066.975	79.40
25-11-2015	5500	5500	5250	5350	332000	4216.9	4160.2	4069.367	4073.8	76.50
26-11-2015	5350	5525	5300	5500	807600	4256.3	4175.2	4078.967	4081.8	78.98
27-11-2015	5525	5600	5375	5450	346000	4294.7	4189.2	4087.967	4089.025	76.09
30-11-2015	5625	5700	5525	5600	610800	4336.1	4204.7	4097.967	4096.9	78.62
01-12-2015	5600	5650	5550	5600	486900	4378.1	4220.7	4107.633	4104.75	78.62
02-12-2015	5650	5650	5500	5600	11600	4418.4	4236.7	4117.633	4112.75	78.62
03-12-2015	5500	5600	5400	5400	214500	4453.4	4250.7	4126.4	4120.15	66.85
04-12-2015	5500	5550	5300	5400	95800	4488.4	4264.7	4135.367	4127.9	66.85
07-12-2015	5500	5500	5375	5500	81500	4524.8	4278.7	4145.367	4135.975	69.50
08-12-2015	5400	5400	5025	5200	1090700	4554.8	4289.2	4153.367	4142.475	55.25
10-12-2015	5200	5500	5200	5475	179500	4591.3	4300.95	4163.133	4150.325	62.78
11-12-2015	5475	5500	5300	5300	32200	4622.3	4310.65	4171.8	4157.3	56.29
14-12-2015	5300	5300	5100	5200	207900	4648.3	4319.4	4179.8	4163.7	52.92
15-12-2015	5200	5200	5000	5050	183700	4671.3	4326.3	4187.5	4169.475	48.26
16-12-2015	5050	5250	5050	5200	381900	4695.3	4334.7	4196	4175.9	52.74
17-12-2015	5300	5450	5250	5425	228400	4720.8	4345.7	4206.3	4182.9	58.55
18-12-2015	5350	5450	5250	5375	107800	4745.3	4356.65	4216.6	4189.6	56.88
21-12-2015	5475	5500	5400	5500	358700	4776.8	4368.65	4227.733	4196.575	59.95
22-12-2015	5500	5650	5475	5575	313600	4806.3	4381.4	4239	4203.825	61.72
23-12-2015	5500	5675	5500	5650	1188900	4836.5	4394.9	4249.8	4211.3	63.46
28-12-2015	5650	5825	5650	5800	280200	4870.5	4409.9	4262.467	4219.8	66.71
29-12-2015	5800	5800	5575	5575	83200	4901.9	4422.65	4274.3	4226.925	58.33
30-12-2015	5575	5800	5500	5500	297400	4931.8	4434.15	4285.433	4233.925	55.81
04-01-2016	5500	5500	5325	5325	55100	4956.3	4444.4	4295.567	4239.975	50.35
05-01-2016	5250	5625	5250	5400	78500	4982.5	4454.45	4306	4246.4	52.49
06-01-2016	5500	5600	5300	5375	646400	5008.2	4464.3	4316.4	4252.7	51.69
07-01-2016	5300	5475	5300	5350	49000	5033.2	4474.35	4327.533	4259.2	50.85
08-01-2016	5250	5350	5050	5300	402300	5057.2	4484.65	4338.167	4265.45	49.14
11-01-2016	5400	5400	5275	5325	39600	5080.7	4495.3	4348.767	4271.425	50.05
12-01-2016	5300	5425	5275	5425	154500	5107.6	4507	4360.733	4278.05	53.61
13-01-2016	5425	5500	5350	5400	415300	5135.6	4519	4371.8	4284.05	52.60
14-01-2016	5400	5500	5300	5400	80500	5162.6	4532	4382.967	4289.925	52.60
15-01-2016	5500	5500	5400	5475	19300	5188.3	4545.7	4395.4	4295.975	55.51
18-01-2016	5300	5400	5300	5300	320800	5211.7	4557.7	4406.667	4301.15	48.08
19-01-2016	5250	5325	5250	5275	170900	5234.2	4570.55	4418.133	4306.2	47.11
20-01-2016	5325	5450	5275	5300	343900	5256.2	4582.75	4429.733	4312.175	48.24
21-01-2016	5300	5450	5100	5100	155900	5273.9	4593.75	4439.533	4316.575	40.77
22-01-2016	5200	5300	5150	5150	168600	5290	4606.15	4449.333	4321	43.14
25-01-2016	5200	5350	5200	5225	10500	5303.5	4619.2	4458.833	4325.8	46.59
26-01-2016	5250	5300	5250	5300	26100	5313.6	4630.7	4468.233	4330.975	49.87
27-01-2016	5350	5575	5325	5475	232000	5326.8	4645	4478.267	4337.025	56.57
28-01-2016	5500	5575	5350	5450	235600	5340.9	4659.6	4488.2	4343.35	55.43
29-01-2016	5450	5525	5425	5475	376800	5353.9	4674.5	4498.3	4349.925	56.37
01-02-2016	5525	5575	5500	5550	278600	5369.6	4691.7	4508.9	4357.1	59.17
02-02-2016	5600	5625	5450	5450	697900	5380.5	4707.9	4518.7	4363.6	54.18
03-02-2016	5475	5600	5300	5500	45100	5392	4724.6	4528.3	4370.575	56.17
04-02-2016	5525	5550	5475	5550	344500	5404.5	4743.1	4538.667	4377.8	58.13
05-02-2016	5475	5500	5375	5425	936900	5408.5	4760.35	4548.133	4384.2	51.89
09-02-2016	5450	5575	5450	5575	395000	5410	4778.5	4558.467	4391.525	57.75
10-02-2016	5500	5575	5350	5525	96700	5412.5	4796.5	4568.633	4398.9	55.33
11-02-2016	5550	5550	5450	5500	444200	5415.5	4816.2	4578.633	4405.9	54.11
12-02-2016	5400	5450	5375	5375	421000	5413	4834.65	4587.8	4412.475	48.36
15-02-2016	5400	5400	5350	5400	342900	5412	4853.35	4596.8	4418.975	49.52
16-02-2016	5400	5500	5325	5400	175300	5408	4872.05	4605.8	4425.475	49.52
17-02-2016	5400	5450	5400	5400	322200	5404	4891.05	4615.133	4431.725	49.52
18-02-2016	5375	5500	5375	5400	515600	5400	4909.2	4624.467	4438.225	49.52
19-02-2016	5400	5425	5175	5175	264300	5395.5	4924.45	4632.3	4443.675	38.96
22-02-2016	5200	5325	5100	5250	190100	5392.5	4940.45	4640.633	4449.65	43.30
23-02-2016	5250	5300	4850	4900	664200	5380.5	4952.65	4645.967	4454.15	31.90
24-02-2016	4900	5025	4700	4800	69000	5372.5	4963.65	4650.3	4458.15	29.51
25-02-2016	4900	5025	4900	4950	70200	5362	4976.65	4654.633	4462.85	37.12
26-02-2016	4950	4950	4900	4915	136100	5354.3	4988.3	4658.533	4467.425	36.14
29-02-2016	4930	5200	4930	5175	576700	5353.8	5001.05	4664.2	4473.3	47.28
01-03-2016	5125	5250	5100	5250	44500	5357.8	5014.55	4670.133	4480.075	49.99
02-03-2016	5250	5375	5200	5375	75200	5361.3	5028.3	4676.9	4487.325	54.21
03-03-2016	5375	5425	5250	5325	216200	5359.3	5040.05	4683.567	4494.55	52.31
04-03-2016	5325	5675	5325	5675	314200	5365.3	5055.3	4692.867	4503.775	62.29
07-03-2016	5675	5700	5600	5675	247500	5368.8	5072.8	4702.033	4513	62.29
08-03-2016	5575	5700	5550	5675	214600	5370.8	5088.55	4711.2	4521.95	62.29
10-03-2016	5600	5675	5500	5625	486600	5370.3	5103.4	4720.033	4529.925	60.05
11-03-2016	5600	5675	5600	5675	87400	5367.8	5119.15	4729.2	4538.8	61.54
14-03-2016	5700	6050	5700	6000	784300	5376.3	5139.1	4740.533	4549.8	69.51
15-03-2016	6000	6100	5925	5975	433800	5385.8	5158.8	4751.367	4560.525	68.33
16-03-2016	5975	6000	5875	6000	121300	5399.3	5177.8	4762.7	4571.5	68.90
17-03-2016	6000	6125	6000	6125	588200	5413.8	5198.15	4774.233	4582.95	71.62
18-03-2016	6150	6200	5925	5975	259700	5425.8	5217	4784.8	4593.75	64.34
21-03-2016	6000	6075	5850	6000	432200	5438.8	5236	4795.833	4605.35	64.98
22-03-2016	6000	6100	5900	6100	865300	5454.8	5256	4808.033	4617.325	67.49
23-03-2016	6100	6150	6000	6150	1085300	5471.3	5276	4820.633	4629.4	68.70
24-03-2016	6150	6300	6125	6300	2052400	5488.8	5298.2	4834.267	4642.75	72.05
28-03-2016	6275	6450	6275	6400	1091100	5508.8	5322.2	4848.933	4656.05	74.05
29-03-2016	6425	6450	6000	6275	397700	5526.3	5344.45	4863.433	4668.8	67.55
30-03-2016	6275	6400	6250	6300	729500	5542.8	5365.55	4878.067	4682.25	68.15
31-03-2016	6200	6200	6000	6175	206100	5560.3	5386	4891.9	4695.075	61.96
01-04-2016	6175	6225	6125	6125	37000	5577.3	5405.75	4906.133	4707.925	59.63
04-04-2016	6125	6125	6000	6050	31800	5592.3	5424.25	4919.267	4720.375	56.21
05-04-2016	6050	6175	6025	6075	16000	5611.8	5442.85	4933.1	4732.6	57.09
06-04-2016	6175	6175	6075	6175	37200	5632.3	5461.15	4948.2	4745.075	60.52
07-04-2016	6225	6400	6200	6225	924200	5652.3	5477.9	4963.567	4757.2	62.15
08-04-2016	6175	6300	6075	6225	566900	5670.8	5492.2	4977.4	4768.875	62.15
11-04-2016	6300	6300	6200	6225	181300	5685.8	5506.3	4991.933	4780.15	62.15
12-04-2016	6225	6225	6125	6200	606500	5700.8	5520.85	5006.667	4791.35	60.59
13-04-2016	6150	6275	6150	6225	160300	5715.8	5534.85	5021.6	4802.675	61.63
14-04-2016	6175	6350	6125	6300	332700	5730.8	5550.2	5038.067	4814.375	64.64
15-04-2016	6300	6300	6150	6200	109500	5745.8	5563.15	5053.867	4825.475	58.10
18-04-2016	6200	6250	6200	6225	178500	5760.3	5576.15	5069.833	4836.3	59.21
19-04-2016	6250	6325	6200	6225	335200	5773.8	5589.15	5086.667	4847.45	59.21
20-04-2016	6250	6350	6250	6325	532000	5791.8	5600.15	5104.167	4859.05	63.68
21-04-2016	6300	6425	6250	6425	157600	5808.8	5609.4	5121.933	4871.05	67.51
22-04-2016	6425	6500	6325	6475	265700	5827.8	5620.15	5140.267	4883.425	69.26
25-04-2016	6500	6700	6500	6550	769400	5848.8	5632.15	5160.4	4896.175	71.72
26-04-2016	6550	6550	6350	6525	230000	5871.8	5642.4	5180.367	4908.8	69.72
27-04-2016	6500	6825	6400	6750	3415200	5898.8	5655.4	5201.833	4922.3	76.16
28-04-2016	6750	6825	6600	6700	582400	5924.8	5666.4	5222.967	4935.55	72.47
29-04-2016	6600	6700	6375	6700	756200	5950.8	5677.4	5244.3	4949.05	72.47
02-05-2016	6700	6700	6425	6525	22200	5973.3	5686.65	5263.9	4961.675	60.56
03-05-2016	6525	6525	6400	6425	129800	5998.3	5696.9	5282.4	4973.8	54.99
04-05-2016	6425	6475	6275	6400	250800	6021.3	5706.9	5300.733	4985.8	53.67
09-05-2016	6400	6675	6350	6600	193500	6055.3	5717.9	5320.2	4998.3	61.64
10-05-2016	6600	6600	6450	6600	123000	6091.3	5731.9	5339.533	5010.55	61.64
11-05-2016	6650	6775	6650	6700	53200	6126.3	5744.15	5359.867	5022.55	65.12
12-05-2016	6750	6750	6650	6700	85600	6162	5758.15	5379.533	5034.4	65.12
13-05-2016	6700	6750	6500	6700	60300	6192.5	5773.15	5398.2	5046.275	65.12
16-05-2016	6625	6700	6600	6700	78800	6221.5	5789.65	5416.867	5057.975	65.12
17-05-2016	6750	6750	6650	6700	154300	6248	5804.65	5434.867	5069.675	65.12
18-05-2016	6675	6700	6650	6700	197800	6275.5	5817.4	5451.867	5081.55	65.12
19-05-2016	6700	6700	6575	6625	55000	6294.5	5829.9	5468.367	5093.275	58.87
20-05-2016	6625	6625	6425	6625	185700	6313.5	5841.15	5486.367	5104.9	58.87
23-05-2016	6600	6650	6600	6650	12800	6333	5851.9	5503.367	5116.65	60.34
24-05-2016	6600	6650	6550	6575	235200	6352	5861.15	5519.6	5128.025	54.09
25-05-2016	6550	6625	6550	6550	10000	6369.5	5868.65	5535.933	5139.275	52.15
26-05-2016	6650	6650	6400	6600	42200	6381.5	5878.9	5553.233	5150.775	55.58
27-05-2016	6500	6600	6450	6600	31700	6394	5889.9	5570.533	5162.025	55.58
30-05-2016	6500	6600	6450	6600	95000	6406	5902.65	5587.2	5173.525	55.58
31-05-2016	6550	6575	6500	6575	141900	6415	5914.4	5603.767	5184.425	53.20
01-06-2016	6475	6550	6400	6525	13900	6426	5925.9	5620	5195.1	48.70
02-06-2016	6500	6550	6400	6400	1100000	6434	5936.4	5635.333	5205.375	39.68
03-06-2016	6400	6425	6375	6400	461000	6440	5947.4	5650.667	5216.025	39.68
06-06-2016	6425	6500	6375	6500	403800	6447	5959.15	5666.333	5227.225	48.53
07-06-2016	6550	6550	6400	6500	139500	6451	5969.9	5682.467	5238.45	48.53
08-06-2016	6500	6575	6425	6575	316400	6454.5	5981.65	5699.633	5250.325	54.35
09-06-2016	6575	6600	6400	6600	137500	6461	5993.65	5716.633	5262.825	56.14
10-06-2016	6600	6600	6475	6475	255000	6464.5	6003.65	5731.867	5274.675	46.38
13-06-2016	6475	6600	6450	6500	365200	6471	6015.65	5747.667	5286.675	48.32
14-06-2016	6450	6475	6450	6450	119000	6477.5	6027.4	5763	5298.975	44.84
15-06-2016	6450	6600	6400	6575	395800	6488	6040.15	5778.833	5311.45	53.80
16-06-2016	6575	6575	6550	6550	216900	6497.5	6054.65	5794.4	5324.2	51.98
17-06-2016	6500	6550	6450	6500	200900	6504	6068.15	5808.767	5337.15	48.45
20-06-2016	6475	6500	6425	6500	25500	6509.5	6080.9	5821.767	5350.05	48.45
21-06-2016	6500	6500	6425	6450	562700	6514	6092.4	5832.8	5361.55	44.92
22-06-2016	6425	6600	6275	6500	391500	6519.5	6102.65	5844.033	5373.825	48.93
23-06-2016	6400	6500	6400	6500	171900	6525.5	6113.15	5855.733	5386.375	48.93
24-06-2016	6400	6425	6250	6425	1093800	6529.5	6122.65	5866.4	5398.575	43.42
27-06-2016	6425	6475	6325	6425	176700	6532	6131.4	5877.467	5411.55	43.42
28-06-2016	6400	6600	6300	6500	365300	6538	6141.9	5888.1	5424.9	49.96
29-06-2016	6500	6575	6400	6425	509500	6542	6151.15	5898.1	5437.875	44.43
30-06-2016	6425	6425	6300	6375	519500	6545	6159.4	5907.767	5451.25	41.16
01-07-2016	6375	6375	6325	6375	270800	6546	6168.9	5915.433	5464.625	41.16
11-07-2016	6375	6625	6375	6625	1846700	6550	6179.4	5922.933	5478.95	58.75
12-07-2016	6650	6700	6400	6600	1205100	6552.5	6190.15	5930.933	5493.325	56.92
13-07-2016	6600	6600	6400	6500	783300	6551.5	6200.15	5938.6	5508.175	50.18
14-07-2016	6550	6800	6500	6675	1246000	6554.5	6213.15	5946.433	5523.9	59.27
15-07-2016	6675	6850	6675	6825	1959200	6556	6227.4	5955.6	5540.375	65.14
18-07-2016	6850	7100	6825	7075	625700	6563.5	6244.15	5965.433	5558.1	72.31
19-07-2016	7100	7125	6900	7050	476700	6570.5	6260.65	5975.1	5575.85	70.74
20-07-2016	7000	7000	6650	6900	1080500	6578	6275.65	5983.767	5592.425	62.06
21-07-2016	6900	6950	6825	6900	920800	6587.5	6292.9	5993.767	5608.675	62.06
22-07-2016	6900	6900	6850	6850	30000	6596.5	6308.9	6003.433	5624.675	59.25
25-07-2016	6850	7000	6850	7000	152800	6604.5	6329.9	6013.433	5641.275	64.45
26-07-2016	7000	7000	6900	6925	46900	6611	6351.15	6024.933	5657.4	60.30
27-07-2016	6925	7050	6925	7000	880100	6617	6371.65	6035.1	5674.15	62.88
28-07-2016	7100	7100	6800	7000	197300	6623	6392.5	6046.433	5690.4	62.88
29-07-2016	6900	6900	6750	6850	683800	6626	6409.25	6057.433	5705.15	54.66
01-08-2016	6850	6850	6700	6775	280300	6627.5	6424.5	6068.933	5719.525	51.07
02-08-2016	6850	6850	6675	6700	330600	6627.5	6437.75	6078.933	5733.025	47.69
03-08-2016	6700	6900	6650	6675	218500	6627	6451.25	6087.267	5745.65	46.59
04-08-2016	6625	6650	6525	6575	260000	6626	6460.25	6095.267	5757.775	42.36
05-08-2016	6575	6700	6475	6500	631100	6623.5	6468.5	6101.933	5770.65	39.46
08-08-2016	6600	6625	6400	6475	693400	6620	6476.5	6107.933	5782.525	38.52
09-08-2016	6600	6600	6225	6225	658600	6613	6482.5	6111.767	5792.95	30.62
10-08-2016	6300	6575	6300	6525	1353900	6612.5	6491	6116.6	5805.075	45.15
11-08-2016	6525	6600	6525	6575	491800	6612	6496.75	6123.267	5817.925	47.14
12-08-2016	6600	6675	6550	6625	3009300	6612.5	6503.25	6130.767	5831.025	49.12
15-08-2016	6625	6625	6250	6600	1712700	6612.5	6509.25	6139.267	5843.525	48.15
16-08-2016	6600	6625	6375	6600	231600	6613	6514	6147.267	5856.075	48.15
18-08-2016	6575	6575	6300	6425	1060800	6611	6518.5	6154.267	5867.75	41.48
19-08-2016	6450	6450	6275	6300	530000	6609	6521.5	6160.6	5878.75	37.48
22-08-2016	6300	6350	6225	6250	328500	6606	6523	6166.933	5889.5	35.99
23-08-2016	6275	6350	5950	6150	1089300	6599	6523	6172.433	5899.5	33.14
24-08-2016	6250	6250	6000	6025	640600	6589.5	6520.25	6176.433	5909.225	29.96
25-08-2016	6025	6250	6000	6250	516700	6583	6518.75	6182.1	5920.475	40.96
26-08-2016	6250	6250	6100	6200	211800	6575	6518	6187.433	5931.225	39.48
29-08-2016	6150	6150	6000	6000	137300	6565.5	6515	6190.933	5940.275	34.15
30-08-2016	6100	6125	5950	6000	388000	6555.5	6513.25	6195.6	5949.625	34.15
31-08-2016	6000	6200	5900	6200	413000	6550.5	6514	6201.767	5959.875	43.06
01-09-2016	6200	6200	6025	6025	30100	6539.5	6513.75	6206.6	5969	38.19
02-09-2016	6025	6025	5775	5800	531800	6524.5	6511	6211.267	5976.925	33.02
05-09-2016	5850	5900	5425	5775	2463500	6510	6507	6215.433	5984.075	32.49
06-09-2016	5625	5725	5500	5575	980700	6491.5	6500.5	6217.767	5989.2	28.57
07-09-2016	5575	5575	5450	5500	1022900	6472.5	6493.25	6219.1	5992.725	27.24
08-09-2016	5500	5500	5275	5300	608300	6448.5	6484	6217.933	5995.15	24.03
09-09-2016	5300	5300	5150	5200	745200	6422.5	6474	6216.267	5997.425	22.59
13-09-2016	5200	5400	5150	5400	724700	6402	6465.75	6215.767	6000.3	31.41
14-09-2016	5450	5675	5350	5675	435900	6387	6459.5	6216.6	6004.85	41.31
15-09-2016	5700	5800	5450	5450	801800	6366	6452	6216.6	6007.575	36.65
16-09-2016	5450	5575	5175	5375	633800	6345	6443.5	6215.767	6009.825	35.22
19-09-2016	5375	5400	5225	5275	101400	6323	6434	6213.933	6011.575	33.36
20-09-2016	5275	5325	5225	5250	366100	6300.5	6423.25	6212.767	6011.7	32.89
21-09-2016	5325	5400	5275	5325	756100	6274.5	6412.25	6211.1	6010.825	35.80
22-09-2016	5325	5450	5325	5450	321300	6251.5	6402	6210.6	6011.075	40.44
23-09-2016	5475	5600	5475	5575	215100	6233	6392.25	6211.1	6012.2	44.75
26-09-2016	5650	5700	5550	5700	578900	6213.5	6384	6213.267	6013.2	48.73
27-09-2016	5700	5700	5575	5625	300200	6189.5	6372.75	6214.767	6014.075	46.56
28-09-2016	5600	5875	5600	5850	278500	6165	6364.25	6217.767	6015.325	53.29
29-09-2016	5875	6100	5875	6000	276700	6144	6357.25	6221.767	6017.325	57.16
30-09-2016	6000	6100	5900	6025	675500	6126.5	6352.25	6225.933	6019.45	57.79
03-10-2016	6000	6300	6000	6300	1653300	6114.5	6351	6233.433	6023.95	64.03
04-10-2016	6300	6400	6275	6400	2255400	6105.5	6351	6241.1	6028.95	66.00
05-10-2016	6400	6400	6250	6350	640200	6092.5	6348.5	6250.767	6033.2	64.11
06-10-2016	6350	6400	6300	6350	673800	6081	6346	6261.1	6038.95	64.11
07-10-2016	6350	6375	6300	6350	3848100	6068	6342.5	6270.433	6043.325	64.11
10-10-2016	6350	6350	6300	6350	2443200	6055	6339	6280	6048.575	64.11
11-10-2016	6350	6375	6325	6375	616300	6045.5	6335.75	6288	6054.45	64.79
12-10-2016	6400	6400	6350	6375	27600	6037.5	6332.5	6295.5	6061.075	64.79
13-10-2016	6375	6375	6350	6375	982500	6031	6329.25	6302.167	6066.95	64.79
14-10-2016	6375	6450	6375	6425	636900	6026	6326.5	6309.5	6071.95	66.37
17-10-2016	6450	6450	6400	6425	604300	6023	6324.5	6314.5	6077.2	66.37
18-10-2016	6400	6450	6375	6400	613900	6021	6322.25	6319.333	6081.7	64.68
19-10-2016	6400	6425	6375	6400	1002500	6019.5	6319.75	6324.167	6085.825	64.68
20-10-2016	6400	6425	6400	6400	1103200	6023	6318	6329.333	6089.575	64.68
21-10-2016	6400	6450	6400	6400	330700	6020.5	6316.5	6334.167	6092.575	64.68
24-10-2016	6400	6425	6375	6400	263500	6017	6314.5	6336.833	6096.7	64.68
25-10-2016	6400	6400	6250	6300	560200	6010.5	6311.5	6339	6100.7	56.37
26-10-2016	6275	6300	6275	6300	14100	6004.5	6308.5	6341	6105.575	56.37
27-10-2016	6300	6425	6300	6400	1059700	6000.5	6306.75	6342.833	6110.575	62.03
28-10-2016	6400	6500	6400	6450	434800	6001	6306	6346	6115.95	64.51
31-10-2016	6450	6600	6450	6600	447500	6007	6308	6350	6122.2	70.69
01-11-2016	6600	6600	6550	6600	1043200	6014	6310	6353.333	6128.7	70.69
02-11-2016	6600	6650	6400	6625	121800	6023.5	6311.25	6356.5	6135.2	71.65
03-11-2016	6625	6625	6425	6500	46400	6033	6311.25	6357.833	6140.575	60.95
04-11-2016	6450	6450	6350	6350	13500	6035	6309	6357.5	6145.325	51.10
07-11-2016	6375	6400	6350	6375	21400	6038.5	6306.75	6358.167	6150.2	52.48
08-11-2016	6425	6500	6400	6450	445700	6047.5	6306.5	6359.167	6155.075	56.45
09-11-2016	6450	6450	6250	6400	43000	6055.5	6305.5	6360.667	6160.575	53.25
10-11-2016	6400	6500	6400	6450	149600	6060.5	6305.5	6362.833	6166.45	55.94
11-11-2016	6350	6500	6300	6350	169900	6067	6303.25	6364.833	6171.7	49.78
14-11-2016	6300	6300	6100	6100	230700	6073	6298.75	6365	6176.7	38.40
15-11-2016	6100	6425	6025	6200	370800	6081.5	6295.75	6365.167	6181.95	43.92
16-11-2016	6200	6450	6100	6200	1972700	6094	6292.75	6365	6186.825	43.92
17-11-2016	6250	6300	6250	6250	745000	6109	6290.75	6365.167	6191.575	46.69
18-11-2016	6250	6300	6225	6250	497600	6128	6288.25	6365.333	6195.45	46.69
21-11-2016	6225	6250	6150	6225	388000	6148.5	6285.5	6365.5	6199.325	45.39
22-11-2016	6100	6200	6100	6150	57700	6163.5	6282.75	6365	6202.7	41.65
23-11-2016	6175	6300	6175	6300	1561000	6176	6281.5	6365	6206.45	50.46
24-11-2016	6300	6300	6100	6100	20600	6189	6277.5	6364.333	6209.7	41.47
25-11-2016	6200	6200	6150	6150	66700	6204.5	6274.75	6363.833	6212.95	44.15
28-11-2016	6150	6200	6150	6200	61700	6223	6273	6363.667	6216.2	46.77
29-11-2016	6200	6200	6200	6200	1900	6242	6271.25	6362.833	6220.075	46.77
30-11-2016	6200	6400	6200	6400	20300	6263.5	6269	6362.667	6224.2	56.29
01-12-2016	6400	6400	6200	6275	149800	6280	6265.75	6361.333	6227.95	50.24
02-12-2016	6250	6300	6250	6300	20400	6294.5	6263.75	6359.667	6231.95	51.37
05-12-2016	6300	6325	6250	6300	1369500	6306.5	6260	6358.167	6236.575	51.37
06-12-2016	6300	6400	6275	6300	1104600	6320	6254.75	6355.167	6241.075	51.37
07-12-2016	6325	6500	6325	6350	1539500	6330	6247.5	6352.833	6245.825	53.97
08-12-2016	6450	6450	6250	6275	273000	6335.5	6239.75	6350	6250.2	49.68
09-12-2016	6275	6300	6275	6275	113700	6340.5	6233.5	6348.333	6254.575	49.68
13-12-2016	6275	6350	6275	6275	56000	6340	6227.25	6347.333	6260.075	49.68
14-12-2016	6350	6450	6250	6275	17700	6337.5	6221.5	6346.5	6265.2	49.68
15-12-2016	6400	6400	6150	6200	47400	6334.5	6213.5	6343.833	6271.7	44.88
16-12-2016	6050	6175	6050	6150	261200	6330.5	6205.75	6340.833	6278.45	41.96
19-12-2016	6100	6100	6000	6050	76700	6324.5	6196.25	6336.5	6283.95	36.82
20-12-2016	6050	6400	6000	6200	1352400	6321.5	6188.25	6333.167	6290.375	47.26
21-12-2016	6000	6200	6000	6125	10400	6316.5	6181	6329.333	6295.125	43.40
22-12-2016	6175	6175	6000	6175	18300	6312.5	6175	6325.833	6299.75	46.54
23-12-2016	6250	6275	6175	6275	30300	6310.5	6170.75	6323	6304.25	52.24
27-12-2016	6300	6300	6150	6250	277900	6307	6166.5	6320	6308.875	50.78
28-12-2016	6250	6300	6100	6300	1322100	6304.5	6163.75	6317.833	6312	53.57
29-12-2016	6300	6475	6125	6450	778100	6305.5	6163.25	6316.667	6315.875	60.76
30-12-2016	6450	6550	6450	6450	581500	6306.5	6163	6315.333	6319.75	60.76
03-01-2017	6450	6450	6200	6300	477600	6304.5	6163.75	6313.5	6323.125	51.51
04-01-2017	6275	6275	6100	6100	95100	6298.5	6159.5	6310.5	6325.25	42.27
05-01-2017	6200	6200	6000	6000	311200	6290.5	6153.75	6306.5	6325.25	38.55
06-01-2017	6000	6025	5975	6025	322400	6285	6147.75	6302.667	6325.5	39.97
09-01-2017	6025	6100	6025	6075	279900	6280.5	6142.5	6299.167	6325.875	42.82
10-01-2017	6075	6100	6050	6050	34800	6273.5	6137	6295.667	6325.5	41.76
11-01-2017	6100	6225	6100	6200	189900	6268.5	6134.75	6293.5	6326.625	49.84
12-01-2017	6200	6200	6175	6175	126000	6260	6133.5	6292	6327.5	48.63
13-01-2017	6050	6200	6050	6175	904500	6251.5	6132.75	6290.5	6327.875	48.63
16-01-2017	6175	6175	6150	6175	107200	6242.5	6133	6288.333	6328	48.63
17-01-2017	6175	6175	6050	6050	10800	6233.5	6133.25	6285.333	6326.75	42.22
18-01-2017	6050	6100	6050	6100	47200	6228.5	6131.75	6282.167	6325.25	45.32
19-01-2017	6100	6100	6050	6100	79900	6223	6130.75	6278.833	6324.375	45.32
20-01-2017	6100	6125	6100	6125	18800	6216.5	6132	6276.5	6323.5	46.98
23-01-2017	6150	6150	6150	6150	5500	6211.5	6133.5	6274.167	6323.375	48.65
24-01-2017	6150	6300	6150	6250	59400	6207.5	6134	6272.833	6324	54.79
25-01-2017	6250	6250	6200	6200	34200	6204.5	6135.75	6270.333	6324.75	51.47
26-01-2017	6200	6300	6200	6250	65600	6207.5	6140.25	6268.333	6325.625	54.44
27-01-2017	6250	6250	6200	6200	35800	6207.5	6144.5	6266.333	6325.75	51.08
30-01-2017	6200	6300	6200	6300	79700	6209.5	6151.75	6265	6326.125	56.82
31-01-2017	6275	6450	6225	6450	203300	6213.5	6161.25	6265	6327.25	63.71
01-02-2017	6450	6450	6300	6325	14300	6215	6171.5	6263.833	6327.75	55.73
02-02-2017	6250	6375	6200	6375	22000	6218	6183.25	6263	6328.625	58.00
03-02-2017	6375	6375	6250	6375	925100	6222.5	6193	6262.667	6329.375	58.00
06-02-2017	6375	6400	6350	6375	228600	6224	6200	6262.333	6329.75	58.00
07-02-2017	6400	6450	6275	6425	1320200	6230.5	6209.75	6261.833	6330.875	60.52
08-02-2017	6425	6550	6425	6500	188000	6237.5	6221	6262.333	6332.25	64.01
09-02-2017	6400	6400	6375	6375	11200	6241	6232	6262.333	6333	55.24
10-02-2017	6375	6425	6350	6425	346600	6245.5	6243.75	6262.667	6333.5	57.74
13-02-2017	6350	6525	6350	6500	937000	6247.5	6255.5	6261.833	6333.875	61.23
14-02-2017	6500	6725	6450	6700	612500	6256	6268	6262.5	6335	68.66
16-02-2017	6675	6675	6525	6600	310900	6262	6278.25	6263.167	6335.25	62.24
17-02-2017	6600	6600	6600	6600	225900	6268	6287.25	6262.667	6335.625	62.24
20-02-2017	6625	6625	6625	6625	1700	6274.5	6297.25	6261.333	6335	63.23
21-02-2017	6625	6800	6600	6800	2193100	6283.5	6306.75	6259.5	6335.5	69.34
22-02-2017	6800	6900	6750	6875	547400	6295.5	6315.5	6258.333	6336.375	71.52
23-02-2017	6875	7100	6875	7000	461100	6310	6325.25	6259	6338.75	74.75
24-02-2017	7000	7050	7000	7000	16600	6324.5	6332.25	6259.667	6341.625	74.75
27-02-2017	7000	7025	7000	7000	274600	6339	6338.25	6260.667	6344.625	74.75
28-02-2017	7000	7100	6900	7100	195200	6357	6345.75	6261.333	6347.125	77.32
01-03-2017	7150	7150	7000	7000	247300	6374	6352.25	6261.833	6349.125	69.68
02-03-2017	6975	7125	6975	7100	134200	6395	6359.75	6262.5	6351.125	72.60
03-03-2017	7100	7100	7025	7075	26200	6412.5	6367	6263	6353	70.77
06-03-2017	7075	7100	6850	7025	1077800	6430.5	6373.5	6264.167	6354.625	67.12
07-03-2017	7000	7000	7000	7000	60600	6447	6379.75	6265.667	6356.125	65.31
08-03-2017	6900	7025	6850	7000	3100	6461.5	6386	6267.667	6357.625	65.31
09-03-2017	7000	7000	6900	6975	70400	6476	6391.5	6269.667	6359	63.33
10-03-2017	6925	7000	6925	7000	50900	6490	6397.25	6272.5	6360.875	64.49
13-03-2017	6925	7075	6900	7000	12100	6501	6403.25	6275.833	6362.75	64.49
14-03-2017	7000	7025	6900	7000	60300	6512	6409.25	6279.333	6364.5	64.49
15-03-2017	7050	7150	6800	7000	250000	6526	6415.25	6284.5	6366.625	64.49
16-03-2017	6950	7000	6900	7000	1478200	6544	6421.25	6287.667	6368.875	64.49
17-03-2017	7000	7000	6950	6975	921400	6563.5	6427	6290.333	6370.75	61.66
20-03-2017	6900	6900	6875	6900	379400	6581	6433	6292.167	6372.25	54.01
21-03-2017	7000	7000	6750	7000	3635800	6599.5	6440	6294.833	6374.25	60.97
22-03-2017	6975	6975	6900	6975	8300	6618	6445.75	6297.333	6376.25	58.58
23-03-2017	6950	7000	6750	6975	399700	6633.5	6451	6301	6378.5	58.58
24-03-2017	6975	7000	6950	6975	68200	6649.5	6454.75	6305.5	6381.375	58.58
27-03-2017	6975	7000	6925	7000	238700	6666	6458.75	6310.5	6384.375	60.51
29-03-2017	7000	7000	6700	6975	5444800	6682	6462.25	6316	6386.75	57.62
30-03-2017	7000	7000	6850	6975	183800	6700.5	6467	6322.333	6389.125	57.62
31-03-2017	6975	7200	6950	7000	155100	6718.5	6473.5	6327.333	6391.25	59.84
03-04-2017	7000	7100	6975	7100	65900	6738.5	6480.75	6333.333	6393.75	67.25
04-04-2017	7100	7100	6975	7000	422300	6756	6486.25	6340	6396.375	56.11
05-04-2017	7000	7025	7000	7000	86800	6773	6492.25	6346.667	6398.875	56.11
06-04-2017	7000	7000	6850	6975	134900	6787.5	6497.5	6351.833	6401.5	53.54
07-04-2017	6975	6975	6800	6800	13900	6799.5	6502	6357	6402.625	39.79
10-04-2017	6750	7200	6750	7150	324800	6817.5	6512.5	6366	6405.625	61.23
11-04-2017	7150	7225	6900	7150	382600	6836.5	6522	6375.167	6408.875	61.23
12-04-2017	7100	7150	7000	7100	494200	6852.5	6531	6385.333	6411.875	57.82
13-04-2017	7100	7275	7000	7150	39100	6866.5	6540	6396.333	6415.375	60.21
17-04-2017	7150	7150	7125	7125	396000	6882.5	6548.75	6408.5	6418.5	58.43
18-04-2017	7275	7275	7150	7150	44100	6898	6558	6421.5	6421.75	59.71
20-04-2017	7325	7325	7175	7175	5400	6914	6568.25	6433.333	6425.5	61.01
21-04-2017	7175	7300	7100	7300	129800	6932.5	6578.25	6444.167	6429.875	66.76
25-04-2017	7350	7350	7200	7250	109300	6949	6589.75	6456.167	6433.625	62.77
26-04-2017	7200	7200	7125	7125	565600	6961.5	6599.5	6467.833	6437.125	54.07
27-04-2017	7125	7175	7125	7150	216800	6977	6609	6480.333	6441	55.40
28-04-2017	7150	7300	7150	7175	1812700	6992	6618.75	6493.167	6445	56.75
02-05-2017	7150	7200	7150	7200	11400	7006	6626.75	6505.667	6447.875	58.12
03-05-2017	7200	7200	7150	7150	131600	7015	6635.5	6517	6450.625	54.41
04-05-2017	7050	7175	7050	7175	387600	7026.5	6644.25	6527.667	6454	55.93
05-05-2017	7175	7250	7175	7250	34000	7039.5	6653.75	6538	6456.875	60.19
08-05-2017	7250	7325	6850	7150	1223200	7050	6662.25	6548.167	6458.5	52.85
09-05-2017	7150	7200	7150	7150	254200	7057	6670.25	6556.833	6458.875	52.85
10-05-2017	7150	7200	7125	7175	310400	7063	6679.25	6564.667	6459.5	54.46
12-05-2017	7150	7175	7125	7175	409600	7066.5	6688.25	6572.333	6460.875	54.46
15-05-2017	7175	7350	7175	7350	56500	7073.5	6699	6579.333	6463.125	64.35
16-05-2017	7350	7450	7325	7425	94900	7082	6710.5	6586.167	6466	67.60
17-05-2017	7450	7450	7350	7425	56100	7088.5	6722.75	6593.333	6468.125	67.60
18-05-2017	7450	7500	7300	7400	387100	7096.5	6735.25	6600.333	6470.5	65.30
19-05-2017	7300	7500	7300	7500	158400	7104.5	6749.75	6608	6473	69.73
22-05-2017	7450	7450	7000	7325	168000	7109.5	6761	6614.5	6474.625	56.20
23-05-2017	7300	7300	6850	7000	964500	7109	6769.75	6618.667	6475.375	40.48
24-05-2017	6975	6975	6750	6750	239600	7104	6775.5	6621.167	6475.25	32.87
26-05-2017	6750	6950	6750	6800	79200	7100	6780.75	6624	6475.75	35.48
29-05-2017	6725	6800	6650	6725	90200	7095	6785.5	6626	6476	33.38
30-05-2017	6700	6875	6675	6725	648000	7089.5	6789.75	6628	6476.75	33.38
31-05-2017	6850	6850	6725	6775	265500	7085	6793	6630.5	6478.125	36.30
02-06-2017	6775	6775	6650	6650	125100	7078	6795	6632.167	6479	32.47
05-06-2017	6650	6700	6650	6675	105400	7071.5	6798.75	6634	6481.25	33.97
06-06-2017	6650	6675	6450	6500	579800	7061.5	6802.75	6634.667	6481.125	29.10
07-06-2017	6500	6525	6100	6100	817600	7044	6803.75	6632.667	6478.75	21.51
08-06-2017	6200	6400	6175	6300	399100	7032	6806.5	6632.667	6477.125	31.18
09-06-2017	6325	6400	6200	6200	216900	7016	6807.75	6632	6475.125	29.24
12-06-2017	6275	6400	6225	6350	83100	7003.5	6810.75	6631.667	6473.875	35.70
13-06-2017	6350	6400	6250	6325	494900	6990.5	6812	6630.833	6473.375	35.12
14-06-2017	6275	6325	6200	6275	450900	6976.5	6813	6628.667	6473.25	33.94
15-06-2017	6275	6325	6225	6275	91200	6962	6814	6626.5	6473.375	33.94
16-06-2017	6300	6375	6200	6200	895100	6946.5	6814.25	6623.667	6473.625	32.07
19-06-2017	6200	6300	6200	6250	193300	6932	6816.25	6622	6474.75	34.66
20-06-2017	6250	6500	6250	6450	228900	6921	6819.75	6622.667	6475.75	43.87
21-06-2017	6450	6500	6350	6475	125100	6908.5	6823.5	6623.333	6477.125	44.91
22-06-2017	6475	6500	6375	6500	120400	6898.5	6827.25	6623.667	6479.625	46.00
03-07-2017	6500	6600	6250	6475	464700	6888	6830.5	6624.167	6482	45.04
04-07-2017	6475	6475	6275	6325	242900	6875	6831.25	6623.333	6482.625	39.72
05-07-2017	6300	6400	6300	6325	593000	6865.5	6832.5	6623.167	6484.125	39.72
06-07-2017	6325	6350	6300	6325	779400	6849	6833.25	6624.667	6486.75	39.72
07-07-2017	6325	6325	5900	6000	1213500	6826	6831.25	6623.333	6487.875	30.10
10-07-2017	6000	6200	6000	6175	67200	6807.5	6830	6623.167	6490.875	38.71
11-07-2017	6175	6200	6100	6100	53500	6786.5	6826.5	6622.167	6493.875	36.63
12-07-2017	6100	6375	6100	6325	886900	6770.5	6826.5	6622.667	6499	46.01
13-07-2017	6300	6300	6150	6200	1267000	6751.5	6824.75	6622.5	6504	42.27
14-07-2017	6200	6300	6200	6300	60900	6734	6824	6623.5	6508.5	46.05
17-07-2017	6300	6350	6275	6300	235300	6714	6823.25	6623.5	6511.625	46.05
18-07-2017	6325	6350	6300	6300	592000	6695	6822	6624.833	6515.875	46.05
19-07-2017	6300	6350	6250	6275	341600	6678	6819.75	6625.667	6520.375	45.13
20-07-2017	6275	6300	6225	6250	202800	6660	6818.5	6626	6525.25	44.17
21-07-2017	6275	6300	6225	6275	133000	6642	6817	6626.5	6530.375	45.41
24-07-2017	6225	6275	6225	6250	39500	6623	6814.5	6625.5	6535	44.35
25-07-2017	6300	6325	6200	6300	689900	6606	6810.5	6625.667	6539.25	47.02
26-07-2017	6300	6300	6225	6275	108500	6588	6807.25	6625.5	6542.75	45.84
27-07-2017	6250	6400	6250	6325	787000	6569.5	6804.5	6625.667	6545.875	48.62
28-07-2017	6300	6400	6250	6400	873900	6554.5	6802.25	6626.333	6549.75	52.57
31-07-2017	6400	6600	6325	6500	1266000	6541.5	6799.25	6627.333	6553	57.28
01-08-2017	6500	6550	6350	6400	34400	6526	6794.5	6628.167	6555	51.74
02-08-2017	6300	6550	6300	6525	869000	6513	6789.75	6629.833	6557.5	57.30
03-08-2017	6525	6550	6325	6500	842800	6496	6784.75	6631.333	6558.5	55.91
04-08-2017	6500	6550	6500	6525	135900	6478	6780	6633	6559.125	57.03
07-08-2017	6525	6550	6150	6200	310800	6453.5	6771	6633	6558.375	42.08
08-08-2017	6225	6450	6225	6450	210400	6434.5	6765.5	6635	6558.875	52.41
09-08-2017	6500	6675	6400	6650	600800	6417.5	6761	6639	6560.375	58.75
10-08-2017	6700	6850	6650	6750	359900	6406	6757.75	6642.667	6562.375	61.51
11-08-2017	6750	6775	6625	6725	4562400	6400.5	6754.75	6646.667	6564.125	60.43
14-08-2017	6725	6775	6650	6700	193700	6399.5	6751.75	6650.167	6565.75	59.30
15-08-2017	6700	6800	6600	6625	168600	6396	6748	6652.5	6567	55.92
16-08-2017	6625	6700	6625	6700	134900	6395.5	6745.25	6655.5	6568.375	58.47
18-08-2017	6750	6800	6400	6450	204500	6390	6739.75	6656.5	6568.5	48.41
21-08-2017	6475	6500	6400	6450	213100	6383.5	6734.25	6656.5	6568.75	48.41
22-08-2017	6450	6475	6375	6425	359400	6379	6728.5	6656.333	6568.875	47.47
23-08-2017	6425	6600	6425	6550	465300	6376.5	6724	6658	6569.625	52.47
24-08-2017	6550	6575	6400	6400	55400	6374.5	6718	6660	6569.625	46.72
25-08-2017	6400	6425	6350	6375	791000	6380	6712	6662.5	6569.5	45.82
28-08-2017	6375	6525	6375	6400	2122500	6382	6707	6665	6570	46.92
29-08-2017	6400	6500	6400	6450	345600	6387	6701.5	6667.5	6570.75	49.15
30-08-2017	6450	6500	6375	6475	174500	6389.5	6696.5	6670.333	6571.125	50.28
31-08-2017	6475	6475	6400	6450	347400	6392	6691.25	6672	6571.125	49.11
04-09-2017	6475	6525	6400	6450	367300	6395.5	6686	6673.833	6570.375	49.11
05-09-2017	6425	6525	6400	6475	57400	6399.5	6680.75	6675.833	6569.75	50.44
06-09-2017	6475	6500	6475	6475	71100	6405	6675.75	6677.833	6569	50.44
07-09-2017	6500	6600	6450	6500	759200	6410	6671	6680.833	6569	51.91
08-09-2017	6500	6575	6375	6375	34500	6408.5	6664.75	6682.667	6569.125	44.78
11-09-2017	6375	6500	6375	6450	264200	6408	6658.25	6685	6569.5	49.28
12-09-2017	6400	6450	6375	6375	435700	6405.5	6652	6686.667	6569.125	45.30
13-09-2017	6375	6400	6300	6300	199500	6402	6645	6687.667	6568.625	41.68
14-09-2017	6400	6425	6300	6350	2953500	6402.5	6638.75	6688.333	6568.125	44.85
15-09-2017	6350	6375	5825	6100	1548000	6398	6631.75	6687.667	6566.875	34.70
18-09-2017	6200	6350	6125	6300	583500	6397.5	6623.25	6688	6567.875	45.35
19-09-2017	6350	6350	6300	6300	11900	6403.5	6614.75	6688.667	6568.375	45.35
20-09-2017	6225	6400	6225	6400	99200	6408	6607.75	6689.333	6569.375	50.07
22-09-2017	6400	6400	6200	6400	651200	6414	6600.25	6689	6570.125	50.07
25-09-2017	6375	6400	6300	6400	351000	6415.5	6593	6689.5	6570.875	50.07
26-09-2017	6400	6400	6225	6400	217200	6419.5	6585.5	6689.667	6571.75	50.07
27-09-2017	6400	6425	6200	6400	817300	6421.5	6577.75	6689.833	6573	50.07
28-09-2017	6400	6400	6300	6300	326900	6421.5	6567.75	6689.333	6573	44.50
29-09-2017	6300	6375	6250	6250	356100	6420.5	6557.75	6688.167	6573.75	41.99
02-10-2017	6375	6375	6250	6250	25700	6420	6549	6686.5	6574.25	41.99
03-10-2017	6250	6400	6250	6275	1224200	6420.5	6540.25	6685.833	6574.625	43.83
04-10-2017	6325	6400	6300	6325	2025400	6421.5	6531.75	6685.167	6575.25	47.42
05-10-2017	6325	6375	6250	6275	63200	6422	6522.5	6683.667	6574.625	44.37
06-10-2017	6275	6275	6100	6175	1317100	6419.5	6512.75	6680.167	6574.125	38.96
09-10-2017	6175	6175	6100	6175	834300	6417.5	6502.75	6677.333	6573.5	38.96
10-10-2017	6175	6250	6150	6225	521600	6415.5	6492.5	6674.833	6573.125	42.99
11-10-2017	6225	6400	6175	6400	223800	6415.5	6485	6673.333	6573.625	54.35
12-10-2017	6400	6400	6100	6300	1519000	6411.5	6476.5	6670	6573.375	48.41
13-10-2017	6300	6300	6200	6200	722300	6407.5	6466.75	6665.5	6573	43.32
16-10-2017	6200	6300	6200	6200	415900	6401	6457	6660.167	6572.625	43.32
17-10-2017	6225	6225	6075	6200	527000	6395	6445.5	6654.833	6572.25	43.32
18-10-2017	6150	6175	6075	6100	76200	6386.5	6432.25	6648.833	6571.375	38.28
19-10-2017	6100	6150	6025	6150	352900	6385.5	6419.5	6642.5	6571.125	41.92
20-10-2017	6150	6175	6050	6100	660300	6378.5	6406.5	6636.5	6570.875	39.42
23-10-2017	6075	6200	6025	6100	69300	6367.5	6392.5	6629.833	6571.125	39.42
24-10-2017	6100	6200	6050	6200	464900	6356.5	6381.25	6624	6571.125	46.78
25-10-2017	6200	6225	5900	5975	853500	6341.5	6371	6617	6570.375	36.14
26-10-2017	6000	6050	5950	5975	1318800	6327	6363.25	6610.167	6569.375	36.14
27-10-2017	6175	6175	5975	6000	263300	6314.5	6355.25	6603.5	6568	37.96
30-10-2017	6000	6175	5975	6000	1313000	6300.5	6348	6597	6566.75	37.96
31-10-2017	6000	6000	5800	6000	1182100	6291.5	6340.75	6590.333	6565.25	37.96
01-11-2017	5975	6000	5875	6000	1013400	6282.5	6333	6583.667	6563	37.96
02-11-2017	6000	6000	5800	5850	390200	6271	6325	6576	6560	30.87
03-11-2017	5850	5875	5800	5825	138400	6256.5	6316.5	6568.167	6557.625	29.86
06-11-2017	5825	5900	5750	5750	930800	6243.5	6309	6559.833	6555.875	27.03
07-11-2017	5750	5750	5650	5650	289900	6229	6304.5	6551	6554.125	23.79
08-11-2017	5700	5700	5675	5675	696400	6214.5	6298.25	6542.833	6552.375	26.17
09-11-2017	5700	5750	5700	5700	1167100	6199.5	6293.25	6534.167	6550.5	28.58
10-11-2017	5725	5725	5600	5600	491700	6182	6285.75	6525	6548.25	25.06
13-11-2017	5650	5800	5650	5650	169200	6166	6279	6516.167	6545.5	29.72
14-11-2017	5625	5750	5625	5750	760500	6152	6273.75	6508	6543.375	38.02
15-11-2017	5800	5825	5600	5650	238200	6135.5	6267.5	6499	6540.75	33.73
16-11-2017	5725	5875	5600	5600	397500	6118	6261.5	6489.833	6537.875	31.80
17-11-2017	5700	5725	5525	5525	415300	6098.5	6254.25	6480.167	6535.25	29.10
20-11-2017	5550	5600	5500	5500	715200	6081	6244.75	6470.167	6532.25	28.25
21-11-2017	5525	5525	5400	5400	1790600	6060	6234	6458.833	6528.75	25.06
22-11-2017	5400	5450	5300	5300	2055500	6038.5	6222	6447.5	6524.625	22.35
23-11-2017	5350	5425	5300	5300	319000	6018.5	6210.25	6436.167	6520.375	22.35
24-11-2017	5350	5350	5250	5275	621600	5997	6199.75	6424.833	6515.5	21.67
27-11-2017	5275	5300	5250	5275	430800	5980.5	6189.25	6414.667	6510.875	21.67
28-11-2017	5275	5375	5275	5350	138200	5961.5	6179.5	6402.667	6506.375	29.17
29-11-2017	5400	5450	5375	5400	179000	5943.5	6173.5	6391	6502.375	33.73
30-11-2017	5400	5475	5350	5350	117000	5922.5	6165.25	6379.333	6497.625	31.54
04-12-2017	5350	5400	5250	5350	1069400	5901.5	6157.75	6367.333	6492.125	31.54
05-12-2017	5375	5375	5250	5250	1358900	5878.5	6147	6354.833	6486.75	27.42
06-12-2017	5250	5250	5000	5000	1288600	5850.5	6135	6340.5	6479.875	20.29
07-12-2017	5000	5100	4900	4910	161500	5820.7	6121.1	6325.4	6472.55	18.43
08-12-2017	4920	4920	4800	4850	416700	5791.7	6106.6	6309.067	6464.925	17.29
11-12-2017	4840	4920	4800	4870	765600	5764.1	6092.3	6293.2	6457.15	19.08
12-12-2017	4840	4960	4840	4920	701900	5737.5	6078.75	6278.5	6449.25	23.54
13-12-2017	4970	4980	4870	4910	144700	5710.2	6065.35	6263.567	6441.925	23.27
14-12-2017	5000	5000	4880	4880	175800	5681.3	6051.4	6248.267	6434.2	22.42
15-12-2017	4950	5000	4900	4950	168400	5654.8	6038.4	6233.267	6426.45	28.94
18-12-2017	4950	5000	4950	4990	55400	5631.1	6025.3	6218.867	6417.9	32.44
19-12-2017	5000	5000	4900	4920	105600	5606	6011.75	6203.833	6409.5	29.69
20-12-2017	4900	4910	4660	4850	3795900	5578.5	5997	6187.833	6400.75	27.20
21-12-2017	4800	4800	4750	4750	187700	5545.5	5980.5	6171.833	6391.375	24.10
22-12-2017	4750	4780	4700	4780	150400	5515.1	5963.3	6156.033	6381.275	26.80
27-12-2017	4780	4780	4750	4750	92600	5486.1	5946.8	6139.867	6370.65	25.81
28-12-2017	4800	4900	4750	4760	290900	5457.3	5929.15	6123.767	6359.45	26.78
29-12-2017	4760	4800	4750	4800	101200	5429.3	5912.15	6106.767	6348.45	30.68
02-01-2018	4810	4850	4750	4750	153000	5402.3	5894.4	6088.933	6337.2	28.62
03-01-2018	4810	4810	4740	4750	292800	5374.3	5879.9	6071.1	6325.45	28.62
04-01-2018	4760	4820	4700	4800	809700	5348.3	5863.4	6053.767	6314.45	33.77
05-01-2018	4800	4880	4770	4850	461300	5323.3	5845.4	6036.1	6303.2	38.53
08-01-2018	4850	5250	4850	5175	2039400	5302.8	5829.65	6021.767	6293.7	59.13
09-01-2018	5175	5475	5100	5475	1541200	5292.8	5817.15	6011.6	6285.95	69.34
10-01-2018	5550	5625	5450	5475	2262300	5282.8	5804.9	6003.1	6278.325	69.34
11-01-2018	5475	6100	5450	6100	4118200	5284.8	5799.65	5998.433	6273.825	80.88
12-01-2018	6300	6600	5850	6000	7759200	5284.8	5792.65	5993.6	6268.95	75.96
15-01-2018	6000	6000	5725	5775	666100	5280.3	5785.9	5987.267	6262.825	66.19
16-01-2018	5775	5775	5450	5600	3660700	5272.3	5777.4	5979.433	6255.825	59.75
17-01-2018	5600	5600	5350	5400	2470500	5263.3	5767.15	5971.1	6247.825	53.36
18-01-2018	5450	5725	5450	5475	3157700	5256.3	5756.4	5963.1	6240.2	55.29
19-01-2018	5550	5575	5500	5525	482000	5251.8	5747.65	5956.6	6232.825	56.58
22-01-2018	5575	5600	5500	5525	513300	5249.3	5739.15	5952.767	6225.575	56.58
23-01-2018	5575	5650	5425	5600	595300	5247.8	5731.15	5948.1	6219.075	58.66
24-01-2018	5600	5925	5525	5800	1377200	5249.8	5724.65	5945.433	6213.075	63.65
25-01-2018	5875	5950	5650	5675	479400	5251.3	5716.65	5940.933	6206.575	58.87
26-01-2018	5725	5800	5675	5750	534300	5253.3	5709.65	5937.1	6200.45	60.77
29-01-2018	5800	5950	5700	5775	623800	5253.8	5702.9	5933.767	6194.45	61.41
30-01-2018	5775	5800	5525	5600	702400	5252.8	5694.15	5929.267	6187.45	54.67
31-01-2018	5600	5700	5450	5525	1316800	5251.3	5684.65	5924.767	6180.2	52.04
01-02-2018	5525	5650	5525	5575	848800	5252.3	5675.4	5920.267	6173.2	53.64
02-02-2018	5575	5800	5525	5650	199300	5255.3	5668.15	5914.933	6166.45	56.02
05-02-2018	5650	5650	5475	5475	1246000	5256.8	5658.4	5908.267	6158.325	49.63
06-02-2018	5475	5475	5325	5425	579700	5259.3	5648.9	5901.1	6150.45	47.94
07-02-2018	5425	5500	5400	5450	331900	5262.3	5640.4	5894.267	6142.7	48.88
08-02-2018	5550	5550	5400	5400	142600	5264.8	5630.9	5888.1	6134.825	47.06
09-02-2018	5400	5475	5375	5425	142100	5267.8	5624.15	5882.1	6127.95	48.10
12-02-2018	5425	5450	5375	5400	604200	5268.8	5615.15	5875.933	6119.2	47.10
13-02-2018	5425	5450	5400	5425	103600	5269.3	5606.4	5872.1	6110.575	48.26
14-02-2018	5500	5650	5450	5625	485300	5274.8	5598.65	5868.433	6103.2	56.44
15-02-2018	5650	5750	5650	5650	482500	5280.8	5591.15	5865.433	6095.7	57.35
19-02-2018	5650	5675	5500	5650	130900	5288.8	5583.65	5860.933	6088.325	57.35
20-02-2018	5650	5650	5500	5525	113200	5299.3	5574.9	5856.433	6080.2	51.16
21-02-2018	5525	5575	5500	5550	210800	5312.1	5566.4	5851.433	6072.075	52.27
22-02-2018	5550	5600	5500	5550	144400	5326.1	5558.9	5846.433	6063.325	52.27
23-02-2018	5550	5625	5550	5625	331500	5341.2	5552.65	5841.933	6055.2	55.77
26-02-2018	5650	5675	5600	5650	241800	5355.8	5546.65	5837.767	6047.825	56.90
27-02-2018	5650	5675	5550	5575	165600	5369.1	5539.65	5833.267	6039.95	52.55
28-02-2018	5575	5675	5550	5600	338500	5383.5	5532.4	5828.767	6032.075	53.82
01-03-2018	5600	5600	5425	5450	967500	5393.5	5524.15	5823.433	6023.325	45.90
02-03-2018	5450	5450	5400	5425	81100	5402.2	5516.65	5817.6	6014.7	44.72
05-03-2018	5425	5525	5425	5500	225400	5413.8	5509.9	5812.433	6006.325	48.96
06-03-2018	5525	5600	5475	5550	342900	5427.8	5503.15	5807.267	5997.825	51.63
07-03-2018	5550	5600	5300	5600	212400	5444.8	5495.15	5801.933	5990.075	54.20
08-03-2018	5600	5600	5450	5550	390000	5460.2	5487.65	5795.6	5982.075	51.26
09-03-2018	5550	5550	5400	5450	452200	5474.2	5480.15	5789.267	5973.45	45.90
12-03-2018	5450	5675	5450	5650	331600	5492	5474.65	5783.433	5965.825	55.85
13-03-2018	5650	5800	5550	5600	730500	5508	5468.65	5777.433	5957.075	53.21
14-03-2018	5650	5675	5525	5575	30800	5524.5	5463.4	5771.1	5947.825	51.90
15-03-2018	5500	5500	5200	5300	462800	5535.5	5454.9	5765.1	5937.2	40.12
16-03-2018	5350	5350	5200	5200	164100	5543.5	5445.9	5756.767	5926.2	36.85
19-03-2018	5225	5225	5100	5100	19800	5548.5	5435.9	5746.433	5914.2	33.87
20-03-2018	5100	5175	4900	4940	206700	5543.8	5423.3	5734.367	5902.275	29.74
21-03-2018	4990	5000	4930	4950	183000	5533.3	5413.05	5722.533	5892.025	30.31
22-03-2018	4990	5000	4950	4950	84200	5522.8	5402.8	5710.867	5883.025	30.31
23-03-2018	4910	4990	4900	4990	52900	5500.6	5392.7	5699.967	5873.975	32.85
26-03-2018	4990	4990	4880	4950	428900	5479.6	5382.2	5688.3	5865.1	31.61
27-03-2018	4990	5000	4910	4940	127900	5462.9	5371.6	5678.233	5856.175	31.29
28-03-2018	4920	4920	4810	4850	186000	5447.9	5360.1	5667.567	5846.55	28.51
29-03-2018	4850	4870	4740	4750	80800	5434.9	5349.1	5656.4	5837.05	25.77
02-04-2018	4790	4820	4750	4760	93700	5420.6	5338.45	5644.467	5827.475	26.53
03-04-2018	4760	5150	4760	4880	286400	5407.7	5329.75	5634.333	5819.375	35.12
04-04-2018	4990	4990	4840	4870	473100	5394.6	5321.95	5624.3	5813.225	34.76
05-04-2018	4900	4900	4720	4740	173600	5377.4	5312.6	5613.233	5805.425	30.34
06-04-2018	4780	4820	4740	4800	882000	5357.4	5303.6	5602.233	5798.425	34.48
09-04-2018	4800	4850	4800	4820	42500	5340.3	5295.8	5591.2	5790.775	35.85
10-04-2018	4840	4850	4770	4800	268500	5321.3	5287.3	5580.2	5783.15	35.06
11-04-2018	4800	4860	4790	4790	786400	5301.6	5277.7	5569.133	5775.725	34.65
12-04-2018	4800	4850	4770	4780	110500	5285.2	5269	5557.833	5768.25	34.22
13-04-2018	4820	4820	4740	4740	962100	5269.5	5260.4	5546.267	5760.95	32.48
16-04-2018	4790	4800	4750	4750	1280900	5253	5252.65	5534.6	5753.45	33.39
17-04-2018	4750	4770	4730	4730	206400	5234.6	5244.95	5523.633	5744.85	32.45
18-04-2018	4730	4760	4630	4640	1356800	5217.9	5237.35	5511.567	5735.675	28.54
19-04-2018	4650	4710	4630	4650	703600	5202.4	5230.85	5500.067	5726.425	29.55
20-04-2018	4670	4680	4620	4630	172600	5186	5224.15	5488.933	5717.2	28.67
23-04-2018	4640	4650	4600	4620	800000	5170.4	5217.6	5477.4	5708.675	28.22
24-04-2018	4620	4630	4580	4600	650100	5153.9	5210.85	5467.4	5700.05	27.30
25-04-2018	4600	4630	4420	4420	849100	5134.3	5201.55	5454.867	5690.525	20.71
26-04-2018	4430	4430	3970	4000	2851800	5105.8	5187.55	5439.533	5680.525	12.90
27-04-2018	4060	4060	3860	3900	1375200	5071.3	5173.05	5422.867	5669.15	11.76
30-04-2018	3900	3920	3730	3780	1908300	5033.9	5157.35	5405.4	5657.55	10.56
02-05-2018	3780	3800	3740	3790	2663200	4996.7	5142.75	5388	5644.875	11.37
03-05-2018	3790	3800	3710	3740	1204500	4961	5130.15	5370.267	5632.575	10.84
04-05-2018	3720	3740	3700	3700	135000	4924	5118.05	5352.267	5619.575	10.42
07-05-2018	3690	3750	3620	3620	294300	4885.4	5105.75	5334.4	5606.175	9.62
08-05-2018	3650	3650	3390	3440	498900	4841.7	5091.45	5315.667	5591.875	8.11
09-05-2018	3440	3580	3410	3430	434700	4797.3	5076.55	5296.867	5577.65	8.03
11-05-2018	3430	3550	3400	3460	305600	4755	5062.05	5278.1	5563.7	10.72
14-05-2018	3460	3460	3230	3330	732300	4709.6	5046.55	5258.133	5548.975	9.43
15-05-2018	3250	3340	3250	3280	1429300	4666.2	5029.85	5238.167	5534.125	8.99
16-05-2018	3280	3320	3270	3280	1338800	4623.3	5012.75	5218.867	5519.025	8.99
17-05-2018	3280	3450	3270	3280	2948700	4578.9	4996.35	5199.567	5504.05	8.99
18-05-2018	3270	3280	3220	3220	819600	4532.3	4980.05	5179.533	5488.525	8.39
21-05-2018	3220	3260	3180	3190	962500	4484.1	4964.45	5158.133	5472.475	8.10
22-05-2018	3200	3240	3160	3160	462600	4436.3	4948.25	5137.2	5455.775	7.81
23-05-2018	3160	3210	3160	3180	387200	4390.9	4932.55	5117.067	5439.675	10.12
24-05-2018	3180	3320	3120	3140	2242400	4340.7	4916.35	5096.667	5422.75	9.60
25-05-2018	3150	3310	3150	3240	2858700	4293.5	4900.75	5076.933	5406.45	20.55
28-05-2018	3280	3460	3270	3310	7489500	4248.2	4886.35	5058.333	5390.375	27.19
30-05-2018	3310	3360	3280	3340	4553300	4209	4872.25	5039.6	5376.075	29.90
31-05-2018	3360	3420	3250	3300	5147100	4171	4857.25	5020.933	5360.325	28.38
04-06-2018	3300	3370	3280	3340	2472900	4135.8	4842.15	5002.533	5343.775	32.09
05-06-2018	3340	3560	3340	3440	4671400	4105.8	4824.8	4984.133	5327.225	40.39
06-06-2018	3440	3480	3380	3380	2477000	4074.4	4803.85	4966.833	5310.5	37.43
07-06-2018	3420	3420	3310	3320	1820200	4041.8	4782.3	4949.133	5293.6	34.70
08-06-2018	3320	3350	3250	3280	3178100	4007.6	4754.1	4931	5276.875	32.97
20-06-2018	3290	3320	3160	3280	1517000	3974.2	4726.9	4912.867	5259.775	32.97
21-06-2018	3290	3420	3280	3340	2026800	3942.2	4702.55	4895.133	5244.225	38.32
22-06-2018	3350	3370	3290	3300	587800	3911.2	4679.55	4877.133	5228.475	36.24
25-06-2018	3300	3300	3180	3210	1428100	3880.4	4657.65	4859.533	5212.4	32.03
26-06-2018	3210	3230	3140	3160	430000	3848.4	4634.5	4841.767	5195.45	29.95
27-06-2018	3160	3210	3160	3190	546300	3814.6	4611.15	4824.7	5179.4	32.77
28-06-2018	3180	3200	3130	3150	1013400	3780.2	4587.4	4808.033	5163.275	30.98
29-06-2018	3160	3220	3150	3180	1060700	3749	4563.2	4791.4	5147.175	33.90
02-07-2018	3190	3270	3140	3170	428500	3716.4	4536.9	4774.533	5130.775	33.39
03-07-2018	3170	3190	3150	3150	454000	3683	4511.65	4758.2	5114.15	32.35
04-07-2018	3150	3210	3150	3210	440900	3651.2	4486.25	4741.933	5097.95	38.55
05-07-2018	3220	3260	3180	3250	421700	3620.4	4461	4725.267	5081.95	42.34
06-07-2018	3250	3300	3240	3280	507700	3590.4	4437.8	4709.467	5065.975	45.07
09-07-2018	3320	3370	3280	3310	580200	3561.8	4415.65	4694.2	5050.15	47.74
10-07-2018	3320	3360	3310	3350	888700	3533.8	4393.4	4679.7	5034.4	51.15
11-07-2018	3350	3360	3240	3340	1356900	3506	4370.3	4665.3	5019.225	50.27
12-07-2018	3340	3680	3340	3600	3039700	3485.2	4351.55	4653.3	5004.975	66.48
13-07-2018	3630	3780	3630	3690	2754300	3466	4334.2	4642.567	4991.55	70.11
16-07-2018	3690	3700	3620	3650	954000	3446.4	4316.2	4631.567	4978.3	66.65
17-07-2018	3700	3880	3660	3880	2198500	3431.6	4301	4622.267	4965.95	74.45
18-07-2018	3880	4210	3860	4180	3332800	3423.2	4288.55	4614.967	4956.35	80.77
19-07-2018	4180	4370	4010	4110	3069600	3417	4275.65	4606.7	4945.4	76.04
20-07-2018	4100	4210	3920	4180	1551000	3420.6	4263.2	4598.567	4934.8	77.46
23-07-2018	4230	4300	4130	4180	1105900	3426.2	4248.75	4590.767	4923.7	77.46
24-07-2018	4260	4260	4100	4100	1352500	3432.6	4233.25	4582.433	4912.2	71.82
25-07-2018	4110	4110	3950	3970	1002800	3436.2	4216.45	4573.9	4900.05	63.70
26-07-2018	3970	4030	3970	3990	457800	3441.2	4201.1	4567.167	4888	64.37
27-07-2018	3990	4000	3930	3970	480000	3446.6	4185.3	4560.9	4875.85	63.12
30-07-2018	3980	3980	3790	3790	748500	3450	4167.7	4553.833	4863.3	53.12
31-07-2018	3790	3790	3510	3510	2257200	3451.4	4146.55	4544.767	4849.6	41.98
01-08-2018	3510	3510	3340	3450	760600	3451.8	4124.55	4534.967	4835.6	40.05
02-08-2018	3460	3490	3380	3380	495800	3450.2	4102.6	4524.767	4821.125	37.85
03-08-2018	3390	3390	3340	3350	370300	3450.6	4080.1	4514.567	4806.25	36.92
06-08-2018	3380	3600	3350	3490	1233800	3454.8	4060.5	4504.833	4792.325	43.88
07-08-2018	3500	3560	3380	3480	744600	3458.8	4041.05	4494.767	4778.85	43.51
08-08-2018	3500	3540	3480	3480	432900	3462.8	4020.85	4485.167	4765.375	43.51
09-08-2018	3500	3530	3440	3440	272800	3467.2	3999.75	4475.767	4751.45	41.87
10-08-2018	3470	3500	3450	3450	351700	3472.4	3978.25	4467.1	4736.7	42.46
13-08-2018	3440	3450	3280	3280	366300	3474.8	3955.55	4457.1	4721.6	35.88
14-08-2018	3280	3430	3200	3340	271200	3478	3934.45	4447.7	4707.3	39.44
15-08-2018	3370	3370	3260	3280	134700	3480.8	3910.75	4437.833	4692.7	37.22
16-08-2018	3280	3280	3220	3220	219200	3480.4	3886.95	4427.3	4677.8	35.08
20-08-2018	3230	3300	3150	3260	165200	3479.4	3863.8	4417.367	4663.6	37.65
21-08-2018	3270	3300	3220	3230	293000	3477.2	3843.1	4407.233	4649	36.48
23-08-2018	3280	3290	3220	3230	528300	3475.8	3823.4	4396.767	4634.65	36.48
24-08-2018	3230	3260	3220	3220	137400	3473.4	3804.6	4385.9	4620.25	36.05
27-08-2018	3220	3300	3220	3260	205400	3469.8	3787.8	4373.133	4605.55	39.15
28-08-2018	3270	3320	3260	3280	244400	3467.8	3771.1	4358.5	4592.075	40.70
29-08-2018	3280	3400	3280	3300	762300	3467.4	3754.6	4344	4578.7	42.28
30-08-2018	3300	3360	3260	3270	385100	3467.2	3737.4	4325.133	4565.05	40.53
31-08-2018	3250	3300	3230	3240	262000	3466.4	3720.3	4306.733	4551.25	38.81
03-09-2018	3240	3270	3240	3240	54300	3464.4	3703.3	4289.833	4537.45	38.81
04-09-2018	3250	3290	3200	3220	157500	3462.8	3687	4273.967	4523.55	37.57
05-09-2018	3200	3200	3030	3100	975000	3460.6	3670.5	4258.633	4509.8	31.16
06-09-2018	3080	3100	3020	3020	284400	3457.8	3653.1	4242.267	4495.775	27.75
07-09-2018	3030	3080	2970	2980	656800	3453.6	3634.1	4225.3	4481.925	26.21
10-09-2018	2980	3000	2950	2970	177800	3450	3615.1	4208.267	4468.525	25.83
12-09-2018	2970	3010	2940	2940	385100	3445.2	3597.1	4190.533	4454.85	24.65
13-09-2018	2940	3060	2940	3030	273500	3442.4	3579.4	4172.067	4441.5	34.30
14-09-2018	3030	3100	3000	3020	203200	3439.8	3561.4	4154.367	4428.6	33.78
17-09-2018	3020	3020	2960	2970	143600	3435	3543.1	4135.833	4415.2	31.24
18-09-2018	2970	3000	2960	2960	93600	3429.2	3524.8	4117.067	4401.25	30.74
19-09-2018	2960	3000	2960	2970	62900	3423	3506.7	4099.533	4387.85	31.91
20-09-2018	2970	3000	2950	2980	240300	3416.4	3489.1	4082.567	4374.75	33.13
21-09-2018	2990	3000	2990	3000	119100	3409.4	3471.6	4065.4	4362.125	35.60
24-09-2018	3000	3000	2980	2980	82600	3402.2	3454.1	4047.6	4349.525	34.24
25-09-2018	2980	2990	2930	2950	764900	3389.2	3437.2	4030.767	4337.275	32.24
26-09-2018	2950	3010	2930	2980	831600	3375	3420.5	4014.467	4325.675	36.24
27-09-2018	2980	3030	2970	3000	440000	3362	3404.2	3998.133	4314.175	38.84
28-09-2018	3020	3050	2970	3050	237500	3345.4	3388.5	3982.467	4303.05	44.87
01-10-2018	3050	3050	2960	2970	702800	3321.2	3372.2	3966.1	4291.525	38.35
02-10-2018	2970	2970	2860	2880	1258300	3296.6	3356.8	3949.3	4279.175	32.61
03-10-2018	2880	2880	2790	2800	1248000	3269	3344.8	3931.8	4266.175	28.52
04-10-2018	2800	2800	2730	2750	293600	3240.4	3333.3	3912.633	4253.175	26.30
05-10-2018	2750	2860	2690	2760	461200	3213.6	3323.1	3893.367	4240.225	27.52
08-10-2018	2760	2850	2730	2780	150200	3189.8	3313	3874.233	4227.875	30.00
09-10-2018	2780	2800	2750	2750	97500	3165	3303.1	3855.733	4216.625	28.43
10-10-2018	2750	2770	2730	2760	162300	3140.8	3293.7	3837.133	4205.875	29.75
11-10-2018	2740	2760	2700	2740	106700	3119.8	3284.9	3818.4	4195.325	28.61
12-10-2018	2790	2800	2710	2750	141500	3104.6	3278	3799.233	4184.725	30.05
15-10-2018	2750	2790	2690	2700	148600	3089.6	3270.7	3779.567	4173.625	27.10
16-10-2018	2700	2730	2620	2620	599600	3074.4	3262.3	3759.867	4162.175	23.19
17-10-2018	2620	2670	2600	2600	389400	3059.4	3255	3739.867	4150.775	22.32
18-10-2018	2600	2680	2600	2650	368600	3042.6	3248.7	3721.2	4139.275	29.44
19-10-2018	2650	2720	2650	2680	259900	3026.6	3242.7	3702.9	4127.725	33.38
22-10-2018	2750	3240	2690	2840	14470000	3013.8	3238.3	3685.167	4117.325	49.57
23-10-2018	2800	2880	2660	2660	3686200	2998.2	3232.7	3665.9	4106.375	38.30
24-10-2018	2660	2680	2610	2620	1060600	2981.6	3227	3646.033	4095.725	36.32
25-10-2018	2600	2600	2490	2510	2088600	2966.2	3220.5	3625.767	4084.375	31.50
26-10-2018	2570	2570	2470	2470	943000	2948.8	3213.4	3605.9	4072.975	29.95
29-10-2018	2470	2570	2450	2450	1378800	2932.2	3206.5	3584.567	4061.425	29.17
30-10-2018	2450	2470	2420	2440	1077400	2916.6	3198.5	3563.5	4049.625	28.77
31-10-2018	2440	2450	2400	2410	771800	2899.6	3189.5	3542.4	4037.925	27.55
01-11-2018	2410	2430	2400	2430	636500	2883.6	3180.4	3523.267	4026.325	29.69
02-11-2018	2450	2450	2320	2350	1519100	2866	3170.9	3504.267	4014.075	26.33
05-11-2018	2350	2420	2350	2350	241800	2848.6	3161	3485.933	4001.575	26.33
06-11-2018	2370	2400	2350	2350	754800	2830.4	3150.1	3468.667	3987.45	26.33
07-11-2018	2380	2380	2320	2320	505300	2811.2	3139.5	3451.133	3971.675	25.01
08-11-2018	2350	2360	2290	2290	2305400	2791	3129.2	3433.4	3955.75	23.72
09-11-2018	2290	2320	2230	2250	954000	2770.6	3118.9	3415.133	3936.5	22.09
12-11-2018	2250	2250	2150	2150	811300	2748.8	3107.6	3396.467	3917.25	18.64
13-11-2018	2150	2200	2100	2160	276000	2727.2	3095.8	3377.933	3899.175	19.98
14-11-2018	2180	2180	2120	2120	181700	2705.2	3084	3359.733	3881.775	18.65
15-11-2018	2120	2140	2100	2100	1092800	2685.2	3072.9	3342.067	3865.275	18.01
16-11-2018	2110	2290	2110	2180	680600	2668.4	3063.1	3324.867	3848.8	28.64
19-11-2018	2180	2220	2140	2160	240500	2652	3052.8	3306.733	3831.975	27.68
21-11-2018	2160	2170	2130	2130	144700	2635.2	3042.6	3288.467	3815	26.24
22-11-2018	2130	2160	2100	2120	753100	2618.8	3032	3271	3797.6	25.77
23-11-2018	2130	2150	2100	2110	448200	2600.4	3021.4	3253.067	3779.15	25.27
26-11-2018	2110	2140	2010	2030	766400	2580.6	3010.2	3234.467	3760.925	21.68
27-11-2018	2030	2140	2030	2050	997100	2562.2	2998.6	3216.133	3742.425	24.57
28-11-2018	2070	2110	2060	2080	157100	2544.6	2986.9	3198.067	3723.95	28.81
29-11-2018	2080	2160	1990	2030	915000	2525.8	2974.4	3179.733	3706.1	26.17
30-11-2018	2050	2060	1985	1985	1504500	2505.9	2961.15	3161.367	3688.4	24.03
03-12-2018	2000	2080	2000	2080	1017100	2487.5	2948.45	3143.567	3670.925	35.92
04-12-2018	2100	2120	2020	2030	723000	2468.5	2935.35	3125.567	3652.825	32.99
05-12-2018	2030	2030	1985	1990	1780200	2449.3	2919.25	3107.9	3635.4	30.83
06-12-2018	2000	2020	1960	1965	874900	2429	2902	3090	3618.1	29.52
07-12-2018	1970	1980	1920	1945	2380900	2407.9	2884.95	3072.1	3600.575	28.49
10-12-2018	1950	1970	1885	1885	1709400	2384.6	2865	3053.867	3583	25.58
11-12-2018	1895	1895	1835	1850	1196100	2362.2	2841.7	3035.533	3565.125	24.04
12-12-2018	1850	1875	1795	1810	2122600	2340.8	2818.7	3018.133	3547.175	22.39
13-12-2018	1820	1825	1775	1790	2399000	2320.6	2794.8	3003.4	3529	21.58
14-12-2018	1800	1855	1790	1820	1182700	2302	2771.2	2989.533	3509.975	25.87
17-12-2018	1830	1840	1775	1785	1615500	2282.5	2748.05	2976.233	3490.65	24.21
18-12-2018	1780	1835	1745	1755	1167500	2262	2725.9	2962.667	3471.175	22.85
19-12-2018	1765	1770	1735	1735	1594100	2241.7	2703.35	2949.3	3452.225	21.97
20-12-2018	1740	1760	1735	1745	947000	2221.4	2681.1	2936.267	3433.2	23.56
21-12-2018	1745	1745	1715	1730	1943100	2201.2	2660.5	2923.667	3414.1	22.81
26-12-2018	1725	1725	1675	1700	961800	2180.2	2642.4	2912.067	3394.475	21.34
27-12-2018	1710	1715	1685	1690	413400	2160	2624.8	2900.467	3374.675	20.86
28-12-2018	1700	1700	1685	1685	916400	2141.3	2607.85	2888.633	3355.225	20.61
02-01-2019	1685	1690	1645	1645	933700	2122.2	2590.8	2877.4	3335.45	18.68
03-01-2019	1645	1680	1645	1650	1670200	2102.2	2572.4	2866.533	3316.45	19.69
04-01-2019	1655	1785	1655	1725	2955600	2083.1	2554.85	2856.167	3297.95	33.14
07-01-2019	1745	1805	1740	1765	5718800	2061.6	2537.7	2846.067	3279.275	39.01
08-01-2019	1775	1830	1775	1805	8600100	2044.5	2521.35	2836.633	3260.55	44.28
09-01-2019	1840	2250	1835	2250	78808600	2037.1	2509.35	2830.367	3243.8	72.61
10-01-2019	2100	2100	1890	1945	35247300	2025.8	2496	2822.267	3225.775	52.80
11-01-2019	1950	2010	1945	1975	6310200	2015.9	2482.35	2814.233	3208.4	54.12
14-01-2019	1975	2120	1960	2100	14616500	2008.9	2470.55	2807.3	3190.65	59.26
15-01-2019	2140	2160	2050	2130	10217900	2002.7	2459.65	2799.9	3173.3	60.40
16-01-2019	2130	2210	2100	2100	12134200	1996.5	2448.05	2791.833	3155.925	58.63
17-01-2019	2100	2140	2010	2040	2893700	1988.7	2436.15	2783.167	3139.625	55.14
18-01-2019	2060	2120	2050	2120	3444100	1984.1	2425.05	2775.3	3124.225	58.67
21-01-2019	2140	2160	2070	2090	2396500	1978.9	2413.75	2766.967	3109.175	56.86
22-01-2019	2100	2590	2060	2380	45643300	1979.5	2404.95	2759.9	3096.375	67.34
23-01-2019	2390	2970	2350	2960	59472800	1992.3	2401.75	2757.1	3086.425	78.56
24-01-2019	2970	3190	2850	2880	48583900	2004.1	2397.55	2754.167	3076.075	74.75
25-01-2019	2900	2900	2700	2700	12039500	2013.1	2391.85	2750.3	3064.625	66.88
28-01-2019	2710	3020	2630	2750	30278100	2025.1	2386.95	2746.767	3053.625	67.89
29-01-2019	2780	2810	2630	2690	7087700	2035.7	2381.45	2742.433	3042.375	65.31
30-01-2019	2700	2780	2630	2690	15693100	2047.1	2376.15	2738.367	3031.575	65.31
31-01-2019	2720	2790	2700	2740	12839900	2059.9	2372.55	2735.233	3021.525	66.54
01-02-2019	2750	2940	2720	2920	48055300	2074.7	2371.55	2733.633	3012.325	70.58
04-02-2019	2950	3160	2880	3100	60997000	2093.5	2372.75	2733.033	3003.425	73.96
06-02-2019	3100	3350	3100	3300	40858800	2116.9	2376.05	2734.033	2995.575	77.11
07-02-2019	3300	3590	3300	3490	39122700	2144.3	2381.55	2736.1	2989.325	79.63
08-02-2019	3530	3560	3390	3460	14783300	2171.3	2385.85	2738.033	2982.625	78.17
11-02-2019	3450	3680	3420	3520	24296000	2201.1	2390.85	2740.5	2976.125	79.00
12-02-2019	3510	3570	3140	3260	26491500	2225.3	2393.75	2740.833	2968.425	67.08
13-02-2019	3280	3400	3150	3200	14872000	2247.7	2396.15	2740.5	2960.475	64.65
14-02-2019	3250	3760	3200	3750	48687600	2282.1	2403.95	2743.633	2955.325	73.95
15-02-2019	3750	3790	3500	3700	25485200	2316.4	2411.15	2746.233	2950.125	72.09
18-02-2019	3730	3790	3620	3700	13683800	2348.8	2418.15	2748.567	2944.875	72.09
19-02-2019	3700	3700	3510	3600	17902200	2380.2	2424.35	2750.3	2939.225	68.13
20-02-2019	3610	3740	3550	3600	10185400	2412.4	2430.85	2750.3	2934.025	68.13
21-02-2019	3620	3720	3550	3610	7663200	2445.3	2437.15	2749.767	2928.825	68.33
22-02-2019	3620	3650	3370	3430	9948500	2475	2441.45	2748.3	2922.825	60.85
25-02-2019	3450	3510	3320	3400	9841800	2505.3	2444.95	2745.1	2916.725	59.68
26-02-2019	3410	3450	3100	3150	10931100	2531.3	2446.75	2738.233	2909.475	50.88
27-02-2019	3170	3330	3090	3250	7979600	2560.1	2450.45	2732.5	2903.625	53.81
28-02-2019	3270	3320	3110	3300	5915000	2590.3	2455.45	2726.633	2900.125	55.25
01-03-2019	3310	3420	3260	3320	8330400	2620.3	2461.15	2720.9	2897.225	55.85
04-03-2019	3320	3350	3170	3180	3923700	2648.2	2465.35	2714.767	2894.225	50.78
05-03-2019	3180	3250	3120	3180	6469400	2676.7	2469.35	2709.5	2891.175	50.78
06-03-2019	3180	3180	3010	3050	5804000	2703	2472.35	2703.233	2887.725	46.26
08-03-2019	3040	3070	2790	2830	7734100	2724.7	2473.05	2695.633	2883.375	39.80
11-03-2019	2830	2840	2720	2730	5569400	2744.7	2472.95	2688.567	2878.925	37.25
12-03-2019	2730	2770	2640	2670	3421300	2764.1	2472.15	2682.967	2875.075	35.77
13-03-2019	2690	2860	2680	2800	10469500	2786.3	2473.15	2678.633	2871.925	41.22
14-03-2019	2820	2840	2670	2710	4569800	2806.8	2474.05	2674.167	2868.175	38.77
15-03-2019	2720	2780	2710	2720	2809200	2828.3	2475.25	2669.967	2865.125	39.20
18-03-2019	2730	3010	2730	2990	12221000	2855.1	2478.65	2666.633	2863.675	49.56
19-03-2019	3040	3100	2950	3000	9782700	2880.6	2481.85	2663.433	2862.275	49.90
20-03-2019	2980	3040	2880	2880	3456900	2902.9	2482.25	2659.433	2860.275	45.90
21-03-2019	2900	2980	2870	2880	3655400	2924.4	2484.45	2655.7	2858.575	45.90
22-03-2019	2900	2910	2810	2810	2464800	2935.6	2486.35	2651.433	2856.675	43.53
25-03-2019	2820	2820	2620	2650	3915100	2949.7	2487.75	2647.233	2854.125	38.64
26-03-2019	2700	2740	2550	2550	5284400	2961.2	2488.55	2641.967	2850.975	35.92
27-03-2019	2600	2630	2510	2590	3257300	2971	2489.95	2637.367	2848.225	37.80
28-03-2019	2580	2650	2550	2560	1454500	2979.6	2491.15	2632.967	2844.825	36.93
29-03-2019	2560	2600	2500	2500	1247000	2987.6	2492.05	2627.9	2840.775	35.17
01-04-2019	2500	2520	2370	2390	2943900	2994.6	2491.65	2622.3	2836.025	32.15
02-04-2019	2390	2470	2280	2330	4531800	2998.8	2491.45	2616.3	2831.175	30.60
04-04-2019	2330	2480	2330	2450	2145800	3006	2492.45	2611.167	2826.725	37.11
05-04-2019	2450	2630	2450	2620	6704600	3010.8	2495.15	2606.9	2822.625	44.98
08-04-2019	2620	2650	2530	2560	2870500	3002.8	2497.55	2602.1	2818.525	42.94
09-04-2019	2610	2620	2530	2600	3422200	2997.2	2500.65	2597.433	2814.925	44.74
10-04-2019	2600	2600	2550	2590	1665800	2995	2504.05	2592.9	2811.475	44.36
11-04-2019	2590	2650	2550	2550	1854200	2991	2508.05	2588.3	2807.825	42.81
12-04-2019	2560	2770	2550	2730	11929500	2991.8	2513.75	2584.9	2804.775	51.11
15-04-2019	2750	2790	2620	2710	4896700	2992.2	2519.65	2581.5	2801.825	50.24
16-04-2019	2710	2860	2700	2710	8631700	2991.6	2525.75	2578.9	2799.325	50.24
18-04-2019	2710	2760	2650	2740	3642000	2988	2531.35	2577.033	2797.225	51.67
22-04-2019	2740	2780	2670	2700	2571900	2980	2536.75	2575.167	2794.775	49.62
23-04-2019	2690	2720	2610	2620	5943300	2966.4	2541.65	2572.833	2792.125	45.70
24-04-2019	2620	2660	2500	2520	4105100	2947	2545.65	2570.033	2788.825	41.32
25-04-2019	2520	2550	2450	2480	2183700	2927.4	2549.35	2566.367	2785.375	39.68
26-04-2019	2480	2590	2460	2510	4475700	2907.2	2554.15	2562.967	2782.175	41.55
29-04-2019	2520	2670	2510	2620	6284200	2894.4	2559.85	2560.633	2779.225	47.94
30-04-2019	2640	2660	2550	2610	8155600	2882.6	2565.15	2558.3	2776.025	47.43
02-05-2019	2610	2640	2500	2510	1926000	2857.8	2569.95	2555.233	2772.175	42.58
03-05-2019	2510	2520	2400	2450	2645300	2832.8	2574.6	2551.7	2767.875	39.94
06-05-2019	2450	2450	2260	2270	5763600	2804.2	2576.5	2546.833	2762.475	33.27
07-05-2019	2280	2310	2200	2220	5835300	2776.6	2578.4	2541.767	2756.875	31.68
08-05-2019	2220	2220	2100	2150	2674900	2747.6	2580	2536.433	2749.625	29.56
09-05-2019	2160	2210	1985	1985	8209400	2715.1	2580.2	2529.8	2741.1	25.27
10-05-2019	1985	2070	1910	2050	8511700	2687.5	2581.25	2523.467	2733.1	29.61
13-05-2019	2080	2090	1965	1965	3486800	2658.8	2582.05	2516.233	2723.525	27.37
14-05-2019	1950	1965	1895	1915	5860000	2634.1	2582.7	2509.2	2712.2	26.12
15-05-2019	1920	1925	1805	1810	3322700	2605.3	2582.7	2502.067	2700.7	23.68
16-05-2019	1810	1845	1700	1710	5177800	2573.5	2581.9	2494.8	2688.35	21.60
17-05-2019	1710	1790	1700	1715	3696400	2541.4	2580.85	2487.9	2676.025	21.97
20-05-2019	1715	1790	1680	1765	5652200	2513.1	2580.65	2481.267	2664.35	25.73
21-05-2019	1765	1880	1765	1800	3359400	2485.5	2581.1	2474.733	2653.5	28.33
22-05-2019	1800	1815	1760	1800	1640300	2460.5	2581.75	2468.4	2642.55	28.33
23-05-2019	1800	1930	1800	1925	6189200	2442.4	2583.55	2462.833	2632.325	37.40
24-05-2019	1925	2020	1890	1895	5236100	2425.7	2585.2	2457.2	2622.85	36.22
27-05-2019	1900	2020	1895	2000	11004000	2412.3	2588.2	2452.2	2615.3	43.03
28-05-2019	2000	2050	1970	1975	7819200	2395.8	2591.05	2447.367	2607.925	41.88
29-05-2019	1975	2020	1975	1995	2740900	2381.5	2594.15	2443.2	2601	43.18
31-05-2019	1995	2100	1995	2050	11512300	2368.1	2598.2	2439.533	2594.5	46.72
10-06-2019	2080	2170	2060	2100	6535700	2350.3	2602.7	2435.867	2587.55	49.79
11-06-2019	2110	2140	2080	2100	4080100	2332.3	2606.45	2432	2580.65	49.79
12-06-2019	2100	2130	2020	2030	4245400	2315.3	2609.1	2426.6	2573.4	45.54
13-06-2019	2030	2050	1945	1945	6463400	2296.6	2610.5	2421.833	2565.925	40.96
14-06-2019	1950	1975	1940	1955	2226100	2279.5	2607.55	2417.4	2558.45	41.70
17-06-2019	1970	2020	1965	1990	2495700	2266.3	2608	2413.933	2552	44.34
18-06-2019	1995	2010	1970	1975	1224200	2254.8	2608	2410.633	2545.175	43.43
19-06-2019	1980	2000	1980	2000	1207400	2243	2607	2407.633	2538.775	45.44
20-06-2019	2010	2220	1995	2200	17066200	2235.8	2607.7	2406.033	2533.675	58.19
21-06-2019	2250	2440	2230	2370	27318900	2233.2	2610.4	2405.767	2529.225	65.55
24-06-2019	2400	2420	2300	2370	11715200	2232.8	2613.7	2405.367	2524.925	65.55
25-06-2019	2410	2410	2340	2350	4624500	2233.2	2616	2405.367	2520.525	64.01
26-06-2019	2370	2720	2300	2710	28443400	2238.4	2622.2	2407.767	2517.975	75.27
27-06-2019	2710	2750	2580	2580	14810800	2237.6	2624.2	2409.3	2514.575	67.11
28-06-2019	2580	2690	2530	2630	10826600	2239	2620.9	2411.367	2511.325	68.52
01-07-2019	2650	2820	2580	2810	26080900	2243.2	2620.2	2414.833	2508.875	73.02
02-07-2019	2830	2910	2720	2730	19041600	2246	2620.5	2418.033	2506.175	68.35
03-07-2019	2730	2770	2550	2580	10547000	2246.6	2618.8	2420.9	2502.875	60.52
04-07-2019	2580	2730	2580	2660	12223700	2245.2	2618.5	2424.233	2499.975	62.96
05-07-2019	2670	2740	2620	2710	8320300	2245.2	2618.7	2428.167	2497.425	64.44
08-07-2019	2700	2720	2620	2630	3958400	2243.6	2617.6	2431.7	2495.075	60.29
09-07-2019	2630	2720	2620	2630	4449300	2241.4	2614.7	2434.7	2493.125	60.29
10-07-2019	2640	2840	2640	2830	24307300	2244	2612	2439.167	2492.375	66.53
11-07-2019	2840	2970	2730	2770	29054400	2247	2606.7	2443.433	2491.375	63.32
12-07-2019	2770	2810	2680	2700	8649300	2250.6	2598.8	2447.3	2490.175	59.70
15-07-2019	2700	2780	2670	2760	5789700	2256.2	2591.8	2451.633	2488.825	61.72
16-07-2019	2760	2890	2760	2890	19537000	2263.8	2585.5	2457.367	2488.175	65.73
17-07-2019	2900	2920	2810	2820	9813700	2267.8	2581.1	2462.5	2487.425	61.96
18-07-2019	2820	2860	2750	2760	5332800	2270.8	2576.7	2467.033	2486.425	58.85
19-07-2019	2760	2810	2750	2760	4375700	2275.8	2566.8	2471.9	2485.375	58.85
22-07-2019	2750	2860	2710	2790	6993400	2282.6	2557.7	2477.267	2484.425	60.02
23-07-2019	2800	2840	2720	2740	5504200	2292	2548.1	2481.667	2483.125	57.12
24-07-2019	2770	2820	2730	2730	6004000	2302.2	2539.4	2486.333	2481.875	56.53
25-07-2019	2770	3070	2770	3040	54471300	2320	2533.8	2493.333	2482.325	67.65
26-07-2019	3040	3210	3020	3140	39478000	2343.1	2529.1	2501.167	2483.125	70.29
29-07-2019	3150	3390	3060	3360	27826300	2369.3	2528.4	2510.6	2484.925	75.11
30-07-2019	3360	3450	3330	3370	17744600	2397.4	2528.1	2520.5	2486.525	75.30
31-07-2019	3370	3450	3300	3410	19565700	2427.3	2530.7	2530.9	2488.725	76.11
01-08-2019	3410	3420	3360	3380	6777600	2458.7	2532	2541.367	2491.225	74.15
02-08-2019	3380	3380	3150	3260	14477300	2489.7	2531.6	2551.167	2493.525	66.73
05-08-2019	3230	3340	3180	3190	7562700	2519.2	2530.3	2560.3	2495.725	62.79
06-08-2019	3120	3240	3020	3120	15131500	2546.3	2529.7	2569.2	2497.525	59.03
07-08-2019	3140	3400	3130	3360	16043500	2577.5	2531.5	2579.9	2500.425	66.45
08-08-2019	3350	3440	3330	3330	12595500	2608.1	2534.3	2590.533	2503.325	64.86
09-08-2019	3300	3390	3300	3350	4616200	2636.6	2539.5	2601.233	2506.275	65.45
12-08-2019	3360	3600	3320	3600	17077300	2670.7	2548.2	2613.7	2510.575	71.82
13-08-2019	3610	3730	3550	3680	21746500	2704.3	2558.3	2626.9	2515.225	73.51
14-08-2019	3700	3770	3650	3740	12311300	2739.6	2567.7	2640.567	2520.425	74.73
15-08-2019	3720	3730	3560	3630	5831800	2772.3	2576.9	2653.533	2525.475	68.50
16-08-2019	3630	3740	3630	3650	4281000	2804.3	2586.2	2666.9	2530.725	69.01
19-08-2019	3680	3950	3680	3830	16822700	2838.9	2594.6	2681.433	2536.625	73.18
20-08-2019	3850	3880	3600	3600	12121400	2868.9	2600.6	2693.933	2541.225	61.74
21-08-2019	3600	3780	3600	3660	9400700	2901.5	2608.4	2706.567	2545.325	63.35
22-08-2019	3680	3730	3470	3530	7898900	2933.2	2614.9	2718.067	2549.675	57.69
23-08-2019	3550	3580	3200	3270	10083600	2959.5	2619.5	2724.867	2552.925	48.38
26-08-2019	3270	3470	3060	3410	10928000	2987.9	2627.1	2734.633	2557.425	52.79
27-08-2019	3450	3560	3430	3490	6523700	3018.2	2636.5	2744.733	2562.525	55.16
28-08-2019	3490	3650	3490	3640	6645700	3051	2647	2755	2568.475	59.27
29-08-2019	3660	3780	3650	3690	8804800	3080.8	2658.3	2765.4	2574.725	60.57
30-08-2019	3690	3740	3650	3650	2523000	3106.4	2669.8	2775.733	2580.925	58.95
02-09-2019	3640	3740	3570	3720	5586200	3133.4	2683.1	2786.933	2587.375	60.92
03-09-2019	3730	3790	3430	3490	6242600	3156.2	2694.7	2796.067	2593.075	52.08
04-09-2019	3470	3620	3350	3400	4126100	3170	2704.2	2804.8	2598.325	49.08
05-09-2019	3420	3490	3390	3440	5362400	3187.2	2712.4	2811.867	2603.775	50.44
06-09-2019	3470	3640	3450	3540	6033400	3205.4	2722.2	2815.733	2609.875	53.79
09-09-2019	3540	3610	3450	3480	2358500	3218.8	2731	2819.733	2615.825	51.54
10-09-2019	3500	3560	3490	3500	1915200	3234.2	2740.1	2825.067	2622.075	52.26
11-09-2019	3500	3540	3450	3470	1539300	3252	2749.3	2829.867	2628.675	51.04
12-09-2019	3450	3500	3360	3370	2126200	3266.2	2755.7	2834.4	2634.725	47.10
13-09-2019	3370	3410	3310	3330	2628400	3278.6	2761.9	2838.667	2640.775	45.59
16-09-2019	3330	3330	3150	3170	3566300	3289.4	2766.5	2841.533	2646.125	40.04
17-09-2019	3170	3320	3120	3280	4760300	3302.4	2771.9	2843.933	2651.625	44.99
18-09-2019	3300	3370	3260	3260	3696800	3311	2777.5	2845	2657.125	44.28
19-09-2019	3330	3330	3200	3210	2652300	3319.8	2783.4	2844.4	2662.525	42.46
20-09-2019	3220	3250	3160	3210	1411200	3330	2790.3	2842.533	2667.975	42.46
23-09-2019	3250	3250	3050	3090	2918000	3336.6	2796.4	2840.067	2672.875	38.10
24-09-2019	3090	3090	2970	3010	2052100	3339	2801.4	2836.667	2677.775	35.48
25-09-2019	3020	3020	2890	2890	3154800	3340.4	2804.1	2834.2	2681.975	31.94
26-09-2019	2920	3070	2890	3040	8185700	3346	2808.4	2833.133	2686.775	40.00
27-09-2019	3070	3070	2930	2980	4033000	3350.4	2813.1	2828	2691.525	38.06
30-09-2019	2980	2980	2850	2850	3356500	3351.6	2817.1	2822.333	2695.85	34.19
01-10-2019	2870	2920	2820	2830	2071500	3353.4	2822.7	2816.533	2699.6	33.62
02-10-2019	2800	2850	2650	2670	3529100	3352.2	2827.2	2810.333	2702.8	29.42
03-10-2019	2670	2750	2610	2700	3314900	3345.4	2832.7	2804.333	2706.35	31.16
04-10-2019	2720	2850	2690	2810	8936600	3338.8	2840.95	2799	2710.575	37.26
07-10-2019	2830	2990	2720	2730	11519300	3326.2	2847.75	2794.333	2714.5	34.84
08-10-2019	2730	2810	2630	2720	5208000	3313.2	2855.3	2789.8	2718.675	34.54
09-10-2019	2700	2770	2690	2710	2889000	3299.2	2863.25	2786.867	2722.975	34.22
10-10-2019	2700	2760	2660	2670	5006600	3285	2871.85	2783	2727.275	32.91
11-10-2019	2700	2720	2650	2680	2946200	3273.4	2881.55	2778.867	2731.725	33.59
14-10-2019	2700	3040	2700	3040	22480000	3270.4	2894.8	2777	2737.825	52.41
15-10-2019	3100	3440	3050	3260	42727300	3273.2	2909.75	2777.533	2745.2	59.89
16-10-2019	3260	3460	3260	3310	14107600	3272.2	2924.85	2778.4	2752.975	61.38
17-10-2019	3320	3350	3140	3180	6541600	3269.2	2938.65	2779.267	2760.2	55.61
18-10-2019	3180	3200	3050	3100	7480000	3264.2	2950.4	2781.067	2766.975	52.35
21-10-2019	3120	3170	3050	3090	3304200	3254	2962.35	2783.467	2773.775	51.94
22-10-2019	3100	3390	3100	3390	27646900	3248.2	2976.25	2788.267	2782.225	61.64
23-10-2019	3400	3450	3270	3300	13536000	3239.4	2989.5	2791.6	2790.275	57.87
24-10-2019	3370	3390	3280	3320	9211200	3233.2	3002.75	2795.667	2798.45	58.48
25-10-2019	3330	3370	3100	3150	7268800	3223.2	3013.75	2798.533	2805.975	51.65
28-10-2019	3170	3270	3150	3150	5606100	3209.6	3024.25	2799.6	2813.475	51.65
29-10-2019	3160	3190	3120	3140	2943000	3200.4	3034.65	2800.533	2820.55	51.24
30-10-2019	3180	3330	3170	3230	11663100	3191.8	3046.65	2802.867	2827.875	54.71
31-10-2019	3230	3330	3190	3320	7560900	3187.6	3060.4	2805.8	2835.45	57.93
01-11-2019	3320	3340	3160	3200	4521600	3186.2	3072.85	2808.4	2840.2	52.56
04-11-2019	3180	3260	3160	3190	4367800	3181.8	3084.85	2812	2846.425	52.13
05-11-2019	3200	3280	3160	3250	6585900	3177	3097.6	2816.667	2852.8	54.55
06-11-2019	3300	3410	3230	3400	24480000	3172.2	3111.6	2822.067	2859.3	60.00
07-11-2019	3410	3480	3300	3340	20093800	3165.2	3123	2827.267	2865.35	57.05
08-11-2019	3420	3550	3360	3500	21137300	3162.2	3134.3	2833.933	2872.35	62.37
11-11-2019	3500	3500	3370	3410	10312700	3156	3144.7	2840.733	2879.2	58.02
12-11-2019	3400	3480	3400	3430	4886900	3154.8	3155.5	2848.067	2885.75	58.71
13-11-2019	3430	3460	3250	3310	8694900	3153	3161.5	2853.8	2891.85	53.08
14-11-2019	3310	3380	3250	3310	4802700	3150.4	3168.8	2858.4	2896.5	53.08
15-11-2019	3320	3370	3100	3120	6996200	3142	3173.7	2862.133	2897.3	45.14
18-11-2019	3120	3210	3060	3140	5458600	3135.2	3177	2865.733	2898.6	46.05
19-11-2019	3120	3230	3050	3180	4299100	3128.8	3181.5	2869.667	2901	47.92
20-11-2019	3200	3270	3150	3150	4752300	3122.4	3187.2	2873.667	2903	46.62
21-11-2019	3160	3180	3000	3050	8520300	3116	3191.1	2875.8	2904.8	42.47
22-11-2019	3060	3100	3010	3050	3818800	3110.4	3194.5	2878.067	2906.6	42.47
25-11-2019	3060	3150	3050	3120	5012600	3109.4	3199.4	2880.8	2908.5	46.35
26-11-2019	3140	3150	3070	3100	21034700	3105.8	3204.1	2883.2	2909.4	45.40
27-11-2019	3100	3100	3020	3030	2565500	3101.2	3206.1	2885.4	2909.05	42.17
28-11-2019	3040	3060	2840	2870	4981700	3094.4	3207.1	2887.067	2906.9	35.88
29-11-2019	2880	2930	2720	2860	4391500	3087.4	3208.7	2889.333	2903.75	35.53
02-12-2019	2880	3030	2880	3010	3256900	3085.8	3211.2	2892.867	2901.5	44.44
03-12-2019	3020	3090	2960	3000	3182000	3085.6	3212.3	2896.133	2898.9	44.01
04-12-2019	2990	3020	2920	2970	1180700	3087.2	3213.8	2898.467	2897.45	42.65
05-12-2019	3000	3130	2980	3130	7405700	3089	3217.5	2901.933	2897.1	51.27
06-12-2019	3140	3170	3040	3090	6430600	3091.2	3220.8	2905.8	2893.8	49.28
09-12-2019	3100	3130	3060	3080	3117300	3095.8	3223.7	2910	2890.7	48.77
10-12-2019	3110	3150	3030	3040	3302100	3100	3226.7	2915.133	2887.4	46.68
11-12-2019	3050	3090	3010	3020	2551400	3107	3229.6	2920.467	2884.5	45.63
12-12-2019	3040	3060	3020	3030	2324100	3113.6	3229.5	2926.333	2881.65	46.28
13-12-2019	3060	3170	3040	3120	7731500	3119.8	3229.3	2933.9	2879.2	51.86
16-12-2019	3130	3200	3100	3110	4114100	3127.4	3226.8	2940.967	2877.6	51.23
17-12-2019	3120	3140	3060	3090	2433900	3134.8	3224	2948.467	2876.05	49.91
18-12-2019	3090	3090	2980	3000	6597000	3140.6	3219.9	2955.7	2875.3	44.37
19-12-2019	3010	3040	2920	2960	3514400	3146.4	3215.7	2963.367	2873.85	42.13
20-12-2019	2960	2990	2880	2910	4582700	3151	3212.2	2971.367	2871.9	39.45
23-12-2019	2920	2960	2910	2910	2862300	3148.4	3209.4	2979.333	2869.85	39.45
26-12-2019	2920	2950	2880	2940	1645600	3142	3207.6	2987.167	2868.65	42.02
27-12-2019	2950	2960	2910	2940	1752000	3134.6	3203.4	2994.767	2867.45	42.02
30-12-2019	2960	2960	2910	2910	1374700	3129.2	3199.2	3002.167	2866.75	40.05
02-01-2020	2910	2930	2860	2870	1142700	3124.6	3194.4	3008.467	2866.95	37.52
03-01-2020	2870	2920	2870	2890	1172600	3120.6	3187.3	3015.1	2867.75	39.57
06-01-2020	2900	2910	2850	2850	2895300	3109.8	3179	3020.767	2868.65	36.96
07-01-2020	2860	2940	2860	2900	3543300	3101.8	3170.6	3026.933	2869.15	42.11
08-01-2020	2830	2880	2830	2850	1823500	3092.4	3162.8	3032.633	2869.85	38.70
09-01-2020	2850	2880	2830	2870	1322900	3086.8	3155	3038.1	2870.6	40.77
10-01-2020	2880	2940	2880	2890	3364500	3081.6	3145.6	3043.367	2870.1	42.84
13-01-2020	2890	2940	2890	2930	1810400	3077.4	3138.9	3048.9	2869.75	46.84
14-01-2020	2940	2960	2880	2880	1780900	3070.4	3131.1	3054.567	2869.75	42.81
15-01-2020	2880	2910	2780	2790	3804200	3059.8	3123.7	3060.2	2869.3	36.68
16-01-2020	2790	2790	2720	2730	4654400	3050.4	3118.3	3065.367	2868.9	33.26
17-01-2020	2740	2790	2710	2710	3029000	3040.8	3111.3	3070.167	2869.2	32.19
20-01-2020	2730	2730	2630	2650	2924900	3028.8	3102.9	3074.667	2869.7	29.14
21-01-2020	2650	2670	2550	2550	4912200	3011.8	3092	3078.333	2869.5	24.91
22-01-2020	2530	2590	2370	2370	7571700	2992.4	3078.8	3079.467	2868.55	19.44
23-01-2020	2370	2440	2270	2390	7053900	2970.2	3066.2	3079.6	2868	21.50
24-01-2020	2410	2420	2330	2340	2596700	2948.8	3052.4	3079.4	2867.75	20.11
27-01-2020	2320	2350	2230	2230	3414100	2924.8	3039.8	3078.6	2867.25	17.45
28-01-2020	2220	2310	2150	2270	5598400	2904	3028.5	3075.667	2866.35	21.52
29-01-2020	2300	2380	2260	2330	5709200	2884.4	3017.4	3074	2864.9	27.32
30-01-2020	2340	2360	2250	2290	2886800	2867.8	3004.9	3071.733	2863.55	25.94
31-01-2020	2300	2300	2200	2290	3757900	2850.8	2993	3068.267	2862	25.94
03-02-2020	2280	2280	2170	2170	2417700	2830.6	2979.7	3064.533	2859.9	22.07
04-02-2020	2200	2250	2120	2190	5616400	2811.4	2966.9	3061.933	2858.1	24.10
05-02-2020	2210	2460	2200	2400	21444000	2798.4	2957.2	3060.2	2856.45	41.38
06-02-2020	2440	2450	2320	2370	13917300	2784.8	2947.6	3057.933	2854.75	39.98
07-02-2020	2370	2430	2340	2370	5197500	2769.8	2939.6	3056.2	2853.05	39.98
10-02-2020	2360	2390	2240	2260	5167300	2753	2929.4	3053.733	2850.65	34.95
11-02-2020	2250	2310	2180	2190	8107600	2736.2	2918.7	3049.467	2848.1	32.18
12-02-2020	2210	2250	2160	2170	4324000	2722.2	2908.3	3045.467	2845.85	31.41
13-02-2020	2170	2200	1955	1980	16261000	2704.6	2896	3040.667	2843.15	25.25
14-02-2020	1985	2130	1980	2100	14788000	2686.4	2886.1	3036.267	2841.25	34.05
17-02-2020	2040	2080	1985	2050	8036600	2667.4	2876.5	3030.667	2838.95	32.34
18-02-2020	2050	2170	2040	2170	9847700	2651.4	2869.3	3026.333	2836.7	40.10
19-02-2020	2180	2320	2170	2300	8482900	2634.8	2861.9	3023.267	2835.15	47.17
20-02-2020	2300	2350	2240	2300	4292700	2619	2855.1	3020.2	2834.1	47.17
21-02-2020	2300	2300	2190	2200	4012100	2601.4	2848.6	3016.267	2832.85	42.68
24-02-2020	2200	2280	2160	2170	3504400	2584	2842	3012.467	2832.35	41.40
25-02-2020	2160	2240	2100	2230	3533200	2568.2	2837.6	3009.133	2832.4	44.95
26-02-2020	2220	2220	2140	2150	3499600	2550.6	2832.1	3003.2	2832.4	41.36
27-02-2020	2140	2180	2000	2050	3752100	2529.2	2824.5	2995.933	2832.725	37.34
28-02-2020	1995	2040	1875	2040	9568600	2507.8	2817.6	2987.133	2832.675	36.96
02-03-2020	2040	2130	2010	2090	4795800	2487.8	2811.3	2978.6	2833.3	40.28
03-03-2020	2100	2180	2100	2160	3589000	2471	2805.8	2970.267	2834.525	44.68
04-03-2020	2150	2280	2120	2260	5744600	2457	2801.7	2962.8	2836.775	50.32
05-03-2020	2260	2320	2210	2240	3194900	2443.6	2797.3	2956	2839.425	49.24
06-03-2020	2210	2230	2140	2160	3026800	2428.6	2788.5	2949.133	2841.65	45.07
09-03-2020	2100	2140	1990	2000	2842800	2409.8	2775.9	2941.667	2842.825	38.12
10-03-2020	2000	2100	2000	2060	3008300	2392.2	2763.4	2933	2844.125	41.75
11-03-2020	2080	2130	1860	1895	3550100	2371.9	2750.55	2923.433	2844.6	35.57
12-03-2020	1895	1895	1710	1715	5089100	2348.8	2736.7	2912.533	2843.55	30.31
13-03-2020	1680	1740	1595	1695	3121400	2324.9	2722.75	2899.833	2842.55	29.78
16-03-2020	1685	1685	1580	1580	2183100	2299.5	2704.65	2885.833	2840.45	26.88
17-03-2020	1570	1580	1470	1470	1092500	2270.9	2686.35	2870.7	2837.925	24.43
18-03-2020	1480	1500	1370	1370	5371400	2241.3	2666.85	2855.633	2834.8	22.43
19-03-2020	1370	1370	1275	1275	218200	2209.4	2648.1	2839.8	2830.925	20.70
20-03-2020	1260	1375	1190	1375	7907400	2179.1	2630.35	2823.433	2827.3	27.09
23-03-2020	1330	1330	1280	1280	590100	2146.1	2611.75	2807.967	2823.2	25.03
24-03-2020	1270	1345	1195	1200	4575000	2112.5	2591.45	2791.567	2819.05	23.41
26-03-2020	1220	1450	1220	1340	10928200	2083.5	2571.65	2776.967	2816.025	31.72
27-03-2020	1400	1570	1345	1400	13601000	2056.9	2553.65	2764.5	2813.25	34.98
30-03-2020	1370	1425	1305	1425	2475300	2031.2	2536	2751.267	2810.425	36.34
31-03-2020	1450	1600	1450	1555	4980100	2009.3	2519.05	2738.367	2808.325	43.03
01-04-2020	1560	1640	1515	1550	4599100	1989.3	2500.55	2724.433	2806.075	42.84
02-04-2020	1545	1750	1490	1735	6129100	1976.6	2484.5	2711.4	2803.75	51.25
03-04-2020	1770	2010	1750	1945	9056200	1967.7	2468.95	2700.033	2801.625	58.69
06-04-2020	1985	2180	1985	2180	6411600	1964.5	2456.65	2689.767	2800.675	65.10
07-04-2020	2220	2370	2030	2060	13099600	1961.1	2442.95	2680.233	2799.225	59.98
08-04-2020	2040	2060	1920	1920	6789400	1954.1	2429.05	2670.367	2795.275	54.59
09-04-2020	1950	2030	1900	1955	5157300	1946.6	2415.5	2660.467	2792.15	55.66
13-04-2020	1995	2030	1860	1990	3213600	1940.6	2404.2	2650.133	2788.95	56.76
14-04-2020	2000	2080	1970	2070	7220800	1936.2	2393.5	2640.733	2785.25	59.25
15-04-2020	2090	2130	1970	1985	6761700	1932.5	2381.55	2630.633	2781.525	55.59
16-04-2020	1985	1985	1850	1880	6285900	1926.3	2368.85	2620.033	2778.025	51.36
17-04-2020	1880	2050	1880	2040	7229200	1919.1	2358.75	2611.167	2774.925	56.76
20-04-2020	2060	2080	1955	1965	6599000	1911	2347.9	2602.067	2771.2	53.75
21-04-2020	1965	1975	1900	1905	2800300	1901.7	2335.75	2593.633	2767.575	51.40
22-04-2020	1900	2180	1880	2110	15745000	1898.7	2325.85	2585.833	2764.975	58.13
23-04-2020	2150	2160	2030	2030	10184200	1895.5	2315.85	2577.633	2760.975	54.93
24-04-2020	2020	2150	1990	2000	7758500	1892.1	2307.15	2569.567	2757.125	53.74
27-04-2020	2040	2100	2030	2070	3081400	1893.9	2299.25	2561.967	2753.975	56.13
28-04-2020	2080	2100	2030	2040	5225200	1892.7	2289.55	2554.967	2750.375	54.82
29-04-2020	2050	2280	2050	2250	21169600	1896.7	2282.05	2549.9	2747.175	61.58
30-04-2020	2240	2320	2150	2150	20021800	1896.3	2273.85	2544.967	2743.825	57.19
04-05-2020	2150	2180	2090	2150	5320300	1893.3	2264.05	2539.033	2740.775	57.19
05-05-2020	2160	2210	2120	2150	6245000	1890.3	2254.65	2533.5	2737.725	57.19
06-05-2020	2170	2180	2090	2100	3876200	1888.3	2244.85	2528.5	2734.275	54.76
08-05-2020	2120	2140	2040	2050	7858100	1885.9	2234.95	2523.3	2730.825	52.36
11-05-2020	2070	2150	2060	2110	12567000	1883.5	2225.85	2519.567	2727.725	54.91
12-05-2020	2110	2130	1990	2000	10833400	1880.5	2215.55	2514.9	2722.525	49.65
13-05-2020	2010	2040	1950	1995	5515600	1879.4	2204.3	2509.467	2716.8	49.42
14-05-2020	1995	2030	1925	1950	4149200	1877.6	2192.7	2504.267	2709.75	47.28
15-05-2020	1980	2020	1945	2020	5497600	1876.2	2182	2499.6	2703	50.85
18-05-2020	2040	2080	2010	2030	9332400	1873.6	2172.3	2495.067	2696.1	51.35
19-05-2020	2060	2090	2000	2000	5322900	1868.4	2162.7	2490.6	2689.2	49.70
20-05-2020	2000	2030	1975	1975	2048000	1863.1	2153.35	2485.9	2682.775	48.31
26-05-2020	1990	2120	1980	2110	8717400	1862.1	2145.35	2479.7	2677.375	55.56
27-05-2020	2130	2150	2100	2110	6069100	1864.3	2137.05	2472.033	2672.325	55.56
28-05-2020	2110	2130	2030	2050	6519300	1864.1	2128.15	2463.633	2665.775	51.81
29-05-2020	2100	2110	2010	2020	4670700	1866.6	2119.25	2455.9	2659.225	50.00
02-06-2020	2020	2090	2020	2070	6158500	1873.7	2111.25	2449.033	2652.825	52.95
03-06-2020	2100	2140	2060	2060	9120000	1881	2102.95	2442.167	2645.125	52.29
04-06-2020	2080	2120	2040	2090	7712800	1891.2	2095.35	2433.5	2637.175	54.15
05-06-2020	2060	2260	2060	2240	21503800	1906.6	2088.75	2426.433	2629.675	62.12
08-06-2020	2300	2300	2210	2210	16864700	1923.4	2082.35	2419.033	2622.575	59.88
09-06-2020	2230	2260	2140	2140	7077100	1940.7	2075.05	2412.3	2615.025	54.90
10-06-2020	2140	2290	2130	2230	23502400	1957.8	2068.45	2406.167	2607.025	59.56
11-06-2020	2240	2310	2180	2230	31719200	1976.8	2061.45	2400.1	2600.175	59.56
12-06-2020	2180	2260	2080	2260	13594600	1998	2055.25	2393.633	2593.175	61.11
15-06-2020	2280	2450	2250	2250	46949400	2016.2	2049.85	2386.5	2586.775	60.28
16-06-2020	2350	2390	2300	2380	23314400	2035.8	2046.35	2381.033	2582.325	66.63
17-06-2020	2390	2420	2330	2350	12781300	2054.3	2042.75	2375.433	2577.025	64.08
18-06-2020	2300	2530	2290	2500	23787500	2073.2	2041.25	2370.433	2572.075	70.21
19-06-2020	2500	2550	2470	2530	10242400	2092.8	2041.05	2364.633	2566.525	71.27
22-06-2020	2530	2550	2430	2500	7013700	2108.1	2042.35	2359.033	2560.575	68.65
23-06-2020	2450	2510	2390	2400	5954500	2117.2	2042.45	2351.7	2554.325	60.64
24-06-2020	2400	2440	2340	2380	4235400	2121.2	2042.85	2344.833	2547.625	59.16
25-06-2020	2380	2380	2320	2320	3131200	2126.4	2043.75	2337.433	2541.775	54.82
26-06-2020	2350	2450	2320	2440	5906400	2136.8	2045.45	2331.633	2536.975	60.98
29-06-2020	2430	2430	2360	2380	3465300	2145.3	2045.95	2325.433	2531.675	56.81
30-06-2020	2360	2430	2340	2350	4174600	2152.5	2046.55	2320.3	2525.725	54.79
01-07-2020	2350	2380	2320	2320	2111000	2157.5	2046.85	2314.833	2519.925	52.77
02-07-2020	2320	2380	2300	2320	2947900	2164.2	2048.35	2309.1	2514.025	52.77
03-07-2020	2350	2480	2330	2400	8597500	2174.6	2050.45	2304.1	2508.675	57.60
06-07-2020	2400	2540	2400	2500	12488800	2183.8	2051.45	2300.433	2504.325	62.74
07-07-2020	2530	2630	2470	2560	11746900	2195.7	2053.35	2297.167	2500.475	65.44
08-07-2020	2570	2600	2540	2570	6499900	2209	2055.35	2293.5	2497.475	65.88
09-07-2020	2590	2640	2550	2570	5892200	2218.2	2058.45	2289.967	2493.925	65.88
10-07-2020	2550	2590	2530	2560	2630100	2228.8	2062.15	2286.833	2490.425	64.92
13-07-2020	2570	2630	2560	2570	3272200	2240.2	2066.15	2284.833	2487.225	65.46
14-07-2020	2570	2640	2550	2550	4022300	2249.8	2071.85	2282.767	2483.925	63.34
15-07-2020	2580	2600	2550	2550	2178000	2260	2076.35	2279.7	2481.225	63.34
16-07-2020	2590	2590	2500	2520	2832000	2265.4	2081.05	2276.5	2478.775	59.95
17-07-2020	2530	2560	2530	2560	1924000	2273.6	2084.95	2273.767	2477.125	62.81
20-07-2020	2570	2580	2480	2570	5499800	2282	2087.65	2270.033	2474.775	63.51
21-07-2020	2550	2600	2550	2560	4012900	2290.2	2090.25	2266.5	2472.675	62.25
22-07-2020	2560	2580	2530	2550	2691500	2299.2	2093.75	2262.967	2471.175	60.94
23-07-2020	2570	2570	2540	2540	1250800	2309	2097.45	2259.633	2469.725	59.60
24-07-2020	2520	2590	2500	2510	1635300	2317	2100.25	2256.233	2468.925	55.63
27-07-2020	2520	2590	2510	2560	2569600	2328.2	2104.35	2253.1	2468.225	60.37
28-07-2020	2540	2590	2500	2510	2570600	2338.5	2108.95	2249.033	2466.725	54.14
29-07-2020	2510	2540	2340	2340	14882100	2346.3	2111.95	2243.9	2464.775	39.31
30-07-2020	2350	2420	2210	2300	12918400	2351.9	2114.05	2238.633	2462.675	36.76
03-08-2020	2320	2330	2140	2170	8778700	2354.7	2114.15	2233.1	2459.975	29.95
04-08-2020	2170	2330	2170	2320	5098900	2361.1	2114.75	2228.833	2458.225	43.05
05-08-2020	2340	2370	2270	2360	4611700	2368.8	2115.95	2225.167	2456.625	45.96
06-08-2020	2350	2440	2350	2400	6064100	2374.6	2118.35	2221.767	2453.425	48.77
07-08-2020	2400	2430	2330	2390	3955800	2380.2	2122.25	2218.1	2449.075	48.09
10-08-2020	2430	2430	2390	2390	2045300	2387	2125.55	2214.433	2444.475	48.09
11-08-2020	2400	2430	2380	2410	2564900	2394.8	2130.7	2211.1	2440.625	49.71
12-08-2020	2410	2440	2340	2390	2976300	2401.2	2137.45	2207.9	2437.075	48.10
13-08-2020	2390	2530	2390	2510	12907200	2410.2	2145.6	2205.367	2434.175	57.07
14-08-2020	2520	2570	2460	2540	8406900	2419.2	2155.2	2203.3	2429.925	58.98
18-08-2020	2530	2570	2490	2490	6776700	2424.2	2165.4	2200.567	2425.875	54.62
19-08-2020	2530	2530	2460	2490	4034700	2429.8	2176.6	2198.167	2421.725	54.62
24-08-2020	2500	2510	2430	2460	2377900	2436.2	2188.45	2195.433	2418.275	51.95
25-08-2020	2490	2510	2460	2470	3045000	2441	2199.4	2192.633	2414.875	52.78
26-08-2020	2470	2540	2440	2500	8676200	2446.4	2211.6	2189.767	2411.675	55.27
27-08-2020	2510	2540	2390	2430	11288200	2449.8	2223.9	2186.767	2407.675	48.80
28-08-2020	2430	2440	2360	2380	3843200	2452.4	2234.3	2184.033	2402.975	44.76
31-08-2020	2400	2420	2250	2300	7804200	2450.8	2243.3	2181.167	2398.475	39.18
01-09-2020	2300	2350	2290	2300	2652800	2449.8	2252.05	2178.433	2394.025	39.18
02-09-2020	2310	2340	2300	2330	4515700	2446.4	2259.8	2176.3	2389.425	42.31
03-09-2020	2350	2420	2340	2360	6971500	2443	2267.9	2175.033	2384.225	45.34
04-09-2020	2330	2360	2300	2310	3701500	2439.2	2273.65	2174.633	2379.075	41.43
07-09-2020	2320	2320	2260	2290	2098200	2437	2277.1	2173.967	2373.025	39.95
08-09-2020	2300	2310	2250	2260	2616500	2434.6	2277.9	2173.433	2367.275	37.77
09-09-2020	2250	2290	2200	2220	2723500	2432.6	2279.5	2173.367	2361.225	35.02
10-09-2020	2220	2220	2080	2080	5892300	2425.4	2281.1	2172.1	2355.075	27.49
11-09-2020	2080	2280	1950	2250	3827500	2422.8	2284.05	2171.567	2349.775	43.41
14-09-2020	2260	2350	2250	2260	5787700	2421	2286.75	2171.367	2345.475	44.19
15-09-2020	2260	2290	2160	2170	2937600	2418	2287.75	2170.567	2340.625	39.00
16-09-2020	2170	2220	2160	2170	1344100	2415	2289.6	2170.567	2335.575	39.00
17-09-2020	2170	2200	2110	2130	1552500	2409.6	2292.1	2170.167	2330.475	36.77
18-09-2020	2120	2190	2120	2150	1460700	2402.6	2293.2	2168.5	2325.975	38.66
21-09-2020	2160	2170	2020	2030	3178800	2392	2293.85	2166.233	2320.875	32.42
22-09-2020	2030	2070	1965	2000	4609900	2380.6	2294.8	2163.767	2315.275	31.07
23-09-2020	2000	2050	1945	1955	4831900	2368.3	2293.25	2161.733	2309.55	29.11
24-09-2020	1955	1955	1870	1930	5155800	2355.7	2292.25	2160	2304.05	28.05
25-09-2020	1950	1980	1915	1945	3515900	2343.2	2291.7	2158.5	2299.425	29.70
28-09-2020	1965	2040	1950	2040	4955400	2333	2291.4	2158.9	2295.325	39.22
29-09-2020	2060	2070	1990	2020	4591800	2322.4	2291.2	2158.367	2290.375	38.05
30-09-2020	2030	2030	1955	1990	2763500	2311.8	2288.6	2157.967	2285.325	36.30
01-10-2020	1990	2140	1990	2070	6981400	2302	2287.8	2157.3	2280.825	43.72
02-10-2020	2070	2070	1985	2000	2976600	2290.6	2286.3	2155.3	2275.175	39.40
05-10-2020	2030	2040	2000	2020	1033000	2279.8	2285	2153.433	2269.825	41.19
06-10-2020	2100	2110	2040	2040	4948000	2269.6	2284.4	2152.367	2264.625	43.00
07-10-2020	2040	2130	2020	2080	7003400	2260.4	2284.7	2151.767	2259.825	46.55
08-10-2020	2080	2120	2060	2070	2707700	2251.6	2284.3	2150.7	2255.075	45.78
09-10-2020	2070	2100	2060	2070	1309100	2241.8	2285	2150.167	2250.275	45.78
12-10-2020	2080	2110	2050	2060	2158000	2232.8	2285.65	2150.233	2244.975	44.92
13-10-2020	2060	2100	2030	2060	5637900	2227.2	2286.75	2150.367	2239.725	44.92
14-10-2020	2060	2120	2050	2090	8956600	2223	2287.45	2150.367	2234.725	48.29
15-10-2020	2070	2100	2030	2040	4049600	2220.4	2287.55	2149.567	2229.925	43.51
16-10-2020	2040	2080	2030	2050	3887500	2215	2288.05	2148.167	2225.375	44.69
19-10-2020	2070	2080	2040	2070	3706400	2209.2	2289	2147.033	2221.175	47.07
20-10-2020	2070	2070	2020	2040	1771100	2202	2288.3	2146.233	2216.825	44.01
21-10-2020	2050	2080	2030	2050	1762500	2195.2	2287.7	2146.567	2212.375	45.29
22-10-2020	2050	2060	2020	2040	858900	2188.2	2287.6	2146.433	2207.875	44.20
23-10-2020	2040	2070	2030	2050	971200	2181	2287.9	2147.467	2203.575	45.61
26-10-2020	2050	2070	2000	2020	7546700	2173.6	2287.4	2149.5	2199.325	42.18
27-10-2020	2020	2040	2000	2010	1822600	2163.6	2286.9	2151.6	2194.925	41.07
02-11-2020	2020	2020	1990	2010	2103400	2153	2286.1	2154.467	2190.725	41.07
03-11-2020	2040	2050	2000	2010	1033400	2143.4	2283.8	2158.067	2186.275	41.07
04-11-2020	2040	2050	1990	1995	4331100	2133.5	2281.65	2162.233	2182	39.14
05-11-2020	2020	2130	2000	2120	14215500	2126.7	2281.45	2167.867	2178.25	57.18
06-11-2020	2120	2170	2060	2140	8798100	2120.1	2280.55	2172.967	2174.5	59.26
09-11-2020	2150	2150	2090	2110	5303800	2112.3	2279.35	2178.5	2170.4	54.95
10-11-2020	2130	2140	2090	2090	4388100	2105.5	2277.65	2184.433	2166.45	52.22
11-11-2020	2130	2230	2090	2180	11281900	2101.5	2276.95	2190.033	2163.4	61.49
12-11-2020	2190	2200	2130	2150	4241500	2098.5	2274.65	2195.033	2160.5	57.48
13-11-2020	2170	2220	2150	2200	4786400	2096.5	2273.15	2200.2	2157.95	61.93
16-11-2020	2200	2250	2200	2220	4248500	2094.3	2270.35	2204.633	2155.8	63.57
17-11-2020	2250	2260	2220	2230	4764500	2091.7	2267.35	2209.167	2154.2	64.40
18-11-2020	2240	2250	2180	2200	4476800	2089.5	2264.35	2212.267	2153.35	60.00
19-11-2020	2200	2210	2180	2190	4394300	2087.5	2262.25	2213.9	2152.35	58.57
20-11-2020	2190	2220	2180	2200	8269000	2086.3	2260.45	2214.033	2151.65	59.61
23-11-2020	2210	2290	2190	2280	10993900	2087.5	2260.05	2215.5	2151.9	66.79
24-11-2020	2310	2340	2280	2320	8225400	2092.3	2258.85	2218.167	2152.15	69.70
25-11-2020	2330	2380	2280	2300	7864100	2093.3	2258.05	2220.467	2152	66.56
26-11-2020	2300	2370	2290	2330	3246300	2094.7	2257.85	2222.733	2152.2	68.83
27-11-2020	2350	2370	2330	2350	3868100	2098.3	2258.15	2224.6	2152.5	70.27
30-11-2020	2350	2350	2200	2200	8941400	2098.9	2256.95	2226.033	2152.65	51.13
01-12-2020	2200	2270	2170	2230	4509200	2100.9	2255.25	2228.367	2152.85	53.84
02-12-2020	2250	2520	2220	2510	79432000	2108.1	2255.35	2231.5	2153.4	70.35
03-12-2020	2530	2550	2450	2480	25791500	2117.1	2254.55	2234.933	2153.95	67.56
04-12-2020	2470	2660	2440	2580	45824900	2128.7	2254.65	2239.433	2155	71.61
07-12-2020	2600	2730	2560	2660	29331100	2142.8	2255.55	2243.1	2157	74.36
08-12-2020	2660	2710	2620	2640	16916200	2157	2256.35	2247.167	2159.25	72.47
10-12-2020	2640	2680	2500	2560	18399100	2169.3	2256.25	2250.9	2161.2	65.31
11-12-2020	2560	2670	2530	2670	15222700	2181.9	2257.45	2254.9	2164.65	69.74
14-12-2020	2690	3330	2680	3330	106774100	2208.1	2265.25	2263.5	2170.8	83.41
15-12-2020	3430	3740	3170	3390	67602600	2236.1	2273.95	2271.1	2177.5	84.11
16-12-2020	3470	4230	3430	4230	44270300	2279.3	2290.65	2284.967	2187.8	90.31
17-12-2020	4270	5000	3940	3940	96985000	2318.1	2304.35	2296.9	2196	78.88
18-12-2020	3930	4660	3900	4560	70122700	2368.9	2324.35	2312.967	2207.3	83.64
21-12-2020	4620	5700	4590	5500	88663500	2438.1	2353.85	2335.633	2223.8	88.05
22-12-2020	5625	6000	5125	5250	55457400	2501.5	2380.95	2356.967	2239.2	81.74
23-12-2020	5250	5850	4960	5650	71809400	2573.1	2412.35	2380.567	2256.3	83.75
28-12-2020	5650	5650	5650	5650	0	2644.7	2443.25	2404.9	2273.8	83.75
29-12-2020	5800	6475	5275	5275	84006800	2709	2470.9	2426.767	2289.925	74.82
30-12-2020	5250	5375	4930	5050	33870200	2768.8	2498	2447.433	2304.975	69.99
04-01-2021	5100	5825	5075	5800	49203300	2843	2533	2472.633	2323.525	75.63
05-01-2021	5700	5950	5500	5575	26195300	2913.7	2567.05	2496.267	2340.6	71.30
06-01-2021	5625	5700	5275	5450	17929900	2981.7	2598.35	2519.267	2356.55	68.94
07-01-2021	5525	5900	5450	5900	36782600	3058.3	2633.75	2545.433	2374.85	72.47
08-01-2021	5900	5900	5900	5900	0	3135.5	2668.75	2570.7	2393.55	72.47
11-01-2021	5900	5900	5900	5900	0	3212.5	2703.85	2595.967	2413.05	72.47
12-01-2021	5900	5900	5900	5900	0	3289.7	2738.95	2621.633	2432.25	72.47
13-01-2021	5950	6450	5775	6375	32808000	3376.2	2778.6	2650.667	2454.65	76.30
14-01-2021	6400	6425	6050	6200	14430700	3459.8	2816.7	2678.2	2477.075	72.31
15-01-2021	6200	6375	6000	6150	8743700	3542.6	2853.1	2705.467	2499.35	71.17
18-01-2021	6150	6275	5725	5725	12987900	3616.9	2884.95	2729.7	2520.075	62.16
19-01-2021	5725	6050	5325	5675	15727600	3690.2	2916.8	2752.6	2541.1	61.18
20-01-2021	5550	5975	5500	5825	8017200	3766.8	2950.15	2776.7	2563.375	63.06
21-01-2021	5900	5925	5525	5625	4587200	3836.9	2981.8	2799.933	2585.125	58.95
22-01-2021	5625	5725	5300	5475	5238000	3903.6	3011.85	2821.567	2605.625	56.01
25-01-2021	5350	5600	5100	5375	5862400	3968.9	3040.6	2842.533	2626.1	54.07
26-01-2021	5375	5700	5125	5425	8630800	4035.6	3070.55	2863.633	2647.225	54.91
27-01-2021	5500	5800	5275	5500	14300100	4102	3101.75	2885.3	2668.025	56.20
28-01-2021	5500	5550	5125	5175	10388100	4162.5	3130.5	2903.933	2686.9	49.56
29-01-2021	5175	5300	4820	5025	8935400	4219	3157.75	2921.767	2704.9	46.81
01-02-2021	4900	5250	4770	5100	6319300	4276.6	3185.45	2939.1	2722.625	48.35
02-02-2021	5150	5550	5000	5375	9211400	4339.5	3215.6	2958.067	2741.75	53.66
03-02-2021	5450	5450	5000	5175	7665800	4399	3244.25	2975.9	2758.95	49.66
04-02-2021	5200	5900	5200	5575	26673800	4466.7	3277.1	2997.067	2777.1	56.62
05-02-2021	5625	5650	5325	5450	6752700	4531.7	3309	3017.533	2793.45	54.11
08-02-2021	5500	5675	5450	5500	8022400	4596.1	3341.8	3038.733	2810.65	54.97
09-02-2021	5600	5725	5400	5500	6527900	4659.7	3376	3059.133	2828.55	54.97
10-02-2021	5575	5850	5350	5800	14106600	4729.7	3411.5	3081.933	2847.775	60.18
11-02-2021	5825	6150	5800	5950	12824600	4802.1	3448.4	3105.933	2867.575	62.51
15-02-2021	5950	6100	5900	6050	7422600	4876.1	3487.2	3130.8	2887.475	64.03
16-02-2021	6050	6100	5875	6075	7485900	4953.6	3526.25	3155.833	2907.925	64.41
17-02-2021	6025	6075	5650	5775	9238700	5024.5	3562.7	3178.333	2927.4	56.55
18-02-2021	5675	5800	5550	5575	6714500	5085.8	3596.95	3198.833	2945.075	51.99
19-02-2021	5575	5725	5275	5700	5512200	5150.2	3633.65	3219.767	2963.75	54.46
22-02-2021	5900	6050	5750	6000	17604100	5218.6	3673.65	3242.633	2984.225	59.81
23-02-2021	6000	6050	5650	5800	14585900	5281.4	3712.1	3264.167	3002.675	55.16
24-02-2021	5825	5950	5625	5675	7099100	5342.1	3749.55	3284.933	3020.9	52.42
25-02-2021	5700	5775	5650	5700	4410300	5404.9	3787.1	3305.8	3039.4	52.92
26-02-2021	5600	5800	5550	5550	9904500	5462.5	3822.2	3325.8	3056.8	49.53
01-03-2021	5550	5950	5375	5775	7796800	5511.4	3859.75	3347.3	3075.475	54.27
02-03-2021	5775	5825	5575	5575	3508800	5555.1	3895.6	3367.667	3092.1	49.80
03-03-2021	5575	5700	5575	5650	1920000	5583.5	3931.4	3388.267	3109.6	51.41
04-03-2021	5650	6050	5575	5750	8914000	5619.7	3968.9	3409.467	3127.6	53.56
05-03-2021	5750	5750	5575	5625	4176900	5641	4004.95	3429.9	3144.975	50.55
08-03-2021	5700	5725	5600	5675	3045900	5644.5	4041.3	3450.733	3162.85	51.72
09-03-2021	5675	5875	5600	5600	7766000	5651.5	4076.5	3471.133	3180.6	49.82
10-03-2021	5575	5700	5400	5450	3419500	5647.5	4110.3	3490.733	3197.3	46.17
12-03-2021	5450	5650	5400	5650	3818600	5647.5	4146.1	3511.333	3215.55	51.29
15-03-2021	5650	5750	5625	5625	3364200	5654.5	4181.75	3532.1	3233.7	50.65
16-03-2021	5625	6600	5625	6175	44058500	5677	4222.9	3557.667	3254.825	62.03
17-03-2021	6175	6450	5950	6050	14434100	5682	4262.5	3582.667	3274.975	58.72
18-03-2021	6100	7025	5975	6600	30092900	5702.5	4308.1	3612.2	3297.825	67.06
19-03-2021	6625	6950	6500	6650	39537200	5726.5	4354.1	3641.067	3321.075	67.70
22-03-2021	6700	6700	6200	6200	6458500	5732.5	4395.4	3666.667	3342.2	56.98
23-03-2021	6200	6400	6000	6150	10871200	5737.5	4436.5	3691.667	3362.4	55.93
24-03-2021	6150	6350	6050	6150	3661400	5742.5	4477.5	3716.733	3382.6	55.93
25-03-2021	6200	6800	6125	6675	15647100	5758	4523.85	3745.3	3405.725	64.06
26-03-2021	6700	6750	6400	6475	6629300	5760	4568.1	3772.4	3428	59.55
29-03-2021	6500	6675	6400	6400	4137600	5764	4611.9	3799.133	3449.65	57.91
30-03-2021	6500	6500	6150	6250	5198600	5766	4654.3	3824.067	3470.6	54.65
31-03-2021	6350	6675	5900	6275	12152100	5777	4696.95	3848.967	3491.525	55.10
01-04-2021	6250	6400	6175	6400	3360900	5791.5	4740.85	3875.033	3512.325	57.39
05-04-2021	6400	6475	6150	6375	3600900	5802.5	4784.65	3900.933	3533.15	56.77
06-04-2021	6400	7300	6300	6900	15611600	5828	4832.45	3930.533	3556.95	65.30
07-04-2021	6950	7100	6725	6850	6449700	5855.5	4879.55	3959.733	3580.05	64.01
08-04-2021	6850	7075	6650	6700	5184400	5882	4925.45	3987.733	3602.4	60.15
09-04-2021	6700	6850	6500	6625	6122700	5906	4970.8	4015.7	3624.225	58.26
12-04-2021	6600	6750	6325	6350	5837000	5923	5012.5	4042.167	3644.725	51.83
13-04-2021	6350	6775	6175	6525	9280000	5950	5056.25	4070.333	3665.45	55.22
14-04-2021	6575	6750	6450	6700	5212300	5983.5	5101.25	4099.667	3687.2	58.37
15-04-2021	6750	6750	6450	6475	2341500	6011	5143.8	4127.3	3707.075	53.19
16-04-2021	6525	6625	6475	6525	1735300	6034	5186.75	4155.067	3727.05	54.16
19-04-2021	6550	6700	6400	6400	6527100	6058.5	5228.75	4182.333	3746.55	51.29
20-04-2021	6400	6500	6300	6425	1836700	6075.5	5271.1	4209.9	3766.675	51.84
21-04-2021	6400	6525	6400	6500	2133000	6096.5	5314.1	4238.167	3787.275	53.53
22-04-2021	6400	6575	6400	6475	1868700	6116	5356.05	4266.533	3808.05	52.87
23-04-2021	6475	6550	6450	6475	2422500	6135.5	5397.6	4295.833	3828.225	52.87
26-04-2021	6475	6650	6450	6550	1555800	6150.5	5440.1	4324.5	3849.075	54.83
27-04-2021	6600	6625	6400	6450	2838200	6160.5	5481.3	4352.433	3869.575	51.74
28-04-2021	6450	6575	6450	6525	1412500	6170	5523.05	4381.467	3890.6	53.84
29-04-2021	6500	6550	6400	6550	2275700	6179.5	5566.55	4410.667	3911.75	54.55
30-04-2021	6550	6625	6450	6575	2427400	6195.5	5610	4440.3	3932.625	55.29
03-05-2021	6575	6575	6175	6275	3042600	6209.5	5647.65	4467.8	3951.5	45.66
04-05-2021	6175	6325	6075	6200	1298800	6219.5	5684.85	4495.6	3969.7	43.62
05-05-2021	6225	6400	6200	6300	1210200	6225.5	5722.05	4524.267	3988.35	47.03
06-05-2021	6325	6400	6250	6275	1021300	6235	5758.2	4553.067	4006.875	46.27
07-05-2021	6275	6450	6100	6200	4260400	6245.5	5793.8	4581.533	4025.075	44.00
10-05-2021	6225	6225	6100	6125	1568800	6254	5829.45	4609.4	4042.85	41.79
11-05-2021	6125	6175	6025	6075	1771900	6264.5	5863.5	4636.3	4060.475	40.33
17-05-2021	6075	6100	5825	5975	2160300	6268.5	5889.95	4662.667	4077.6	37.51
18-05-2021	5975	6150	5850	6100	2186700	6279	5917.05	4690.067	4095.5	42.88
19-05-2021	6100	6150	5925	5950	1057400	6285	5934.25	4715.933	4112.45	38.60
20-05-2021	5950	6500	5900	6375	5968900	6297.5	5958.6	4745.1	4131.475	52.94
21-05-2021	6400	6775	6400	6600	7454000	6317	5979	4775.633	4151.675	58.48
24-05-2021	6600	6700	6150	6300	5223400	6329.5	5987	4804.033	4170.425	50.03
25-05-2021	6425	6425	6200	6400	1151000	6345.5	5998.5	4832.833	4189.725	52.49
27-05-2021	6400	6500	6200	6200	2473900	6360.5	6004	4860.367	4208.175	47.46
28-05-2021	6225	6375	6200	6250	1912700	6372.5	6010	4888.233	4226.625	48.78
31-05-2021	6250	6475	6250	6350	1839600	6387	6020.75	4916.833	4245.825	51.42
02-06-2021	6350	6750	6350	6625	3440800	6396	6036.5	4947.267	4267.25	57.84
03-06-2021	6650	7000	6500	6925	3384500	6413.5	6047.75	4979.5	4290.375	63.51
04-06-2021	6925	6950	6600	6650	1879300	6414.5	6058.5	5010.233	4312.775	56.07
07-06-2021	6750	6850	6650	6700	1170300	6415.5	6071	5041.233	4334.675	57.05
08-06-2021	6700	6700	6300	6375	2439100	6419	6075.75	5069.933	4354.75	49.31
09-06-2021	6375	6950	6350	6800	3821900	6432	6084.75	5101.667	4376.75	57.44
10-06-2021	6875	7200	6800	6900	4109300	6447	6094.75	5134	4399.3	59.11
11-06-2021	6950	7075	6650	6775	2316600	6449	6103.5	5165.567	4421.225	56.15
14-06-2021	6775	6975	6775	6900	1485800	6457.5	6108.75	5197.9	4443.675	58.39
15-06-2021	6925	7000	6600	6750	2062500	6464.5	6114.25	5229.433	4465.475	54.78
16-06-2021	6750	6800	6500	6525	1987800	6470	6118	5259.533	4485.55	49.80
17-06-2021	6525	6625	6450	6550	1370300	6475.5	6126.25	5289.8	4505.6	50.34
18-06-2021	6600	6850	6500	6825	4398100	6484	6137.75	5321.9	4527.275	55.95
21-06-2021	6825	7125	6500	7100	4407400	6498.5	6150.5	5355.933	4550.325	60.73
22-06-2021	7100	7425	6950	7200	4330000	6504.5	6166.25	5389.8	4574.025	62.33
23-06-2021	7200	7375	6975	6975	1869800	6507	6181.25	5422.033	4596.55	56.73
24-06-2021	6975	6975	6800	6875	1821100	6510.5	6196.25	5453.8	4618.425	54.39
25-06-2021	6850	6950	6775	6950	804100	6517	6211.5	5486.2	4641.025	55.86
28-06-2021	7000	7100	6825	6900	971000	6528	6225.5	5517.667	4663.625	54.60
29-06-2021	6925	7050	6700	7050	2207300	6538.5	6244.25	5550.333	4687.375	57.69
30-06-2021	7200	7200	6800	6850	2608400	6541.5	6262.5	5581.333	4710.125	52.55
01-07-2021	6825	6825	6425	6425	4775100	6540.5	6275.75	5609.367	4730.6	43.65
02-07-2021	6425	6600	6375	6400	1299800	6538	6286	5637.167	4750.8	43.18
05-07-2021	6400	6500	6250	6275	1174400	6535.5	6297	5664.333	4770.625	40.85
06-07-2021	6300	6425	6300	6350	1244500	6534	6304.75	5692.067	4790.925	42.85
07-07-2021	6375	6375	6050	6150	3955000	6527	6311.75	5718.4	4810.375	39.06
08-07-2021	6175	6200	6050	6075	3336700	6519	6317.5	5743.7	4829.65	37.71
09-07-2021	6100	6200	6000	6075	1535900	6511	6323.25	5768.733	4849.625	37.71
12-07-2021	6100	6500	6075	6450	3402700	6509	6329.75	5796.4	4870.625	48.09
13-07-2021	6450	6500	6050	6075	3791700	6501.5	6331	5821.367	4889.7	40.77
14-07-2021	6075	6125	6025	6100	1031200	6493	6331.5	5846.367	4909.35	41.41
15-07-2021	6100	6200	6100	6125	1101800	6484.5	6332	5872.533	4929.125	42.09
16-07-2021	6150	6150	6050	6075	838200	6474.5	6335	5898.167	4948.85	41.07
19-07-2021	6075	6225	6025	6150	1871800	6472	6340.75	5922.433	4968.85	43.28
21-07-2021	6175	6225	6050	6050	1581300	6469	6344.25	5946.233	4988.95	41.07
22-07-2021	6075	6175	6050	6100	1793100	6465	6345.25	5969.7	5009.45	42.65
23-07-2021	6100	6125	5950	5950	2172400	6458.5	6346.75	5991.633	5029.425	39.25
26-07-2021	5950	6075	5950	6050	1772300	6455.5	6350.5	6014.367	5050.025	42.54
27-07-2021	6100	6150	5750	5925	3153000	6451.5	6352.75	6036.8	5069.925	39.65
28-07-2021	5950	5975	5675	5700	2438300	6444	6354.25	6057	5088.225	35.03
29-07-2021	5950	6125	5750	6000	7042600	6444.5	6356.5	6074.8	5108.125	44.34
30-07-2021	6100	6275	5800	5900	2934200	6440.5	6359.75	6091.533	5127.675	42.17
02-08-2021	5950	6075	5900	5950	1286400	6440.5	6362.75	6103	5147.075	43.65
03-08-2021	5950	6000	5900	5950	2405100	6432	6364.75	6116.4	5166.825	43.65
04-08-2021	6000	6075	5900	5975	1483100	6419.5	6368.25	6125.833	5186.6	44.48
05-08-2021	6025	6100	5900	6100	1616800	6415.5	6372.5	6129.833	5206.9	48.54
06-08-2021	6100	6200	6000	6150	2123000	6410.5	6378	6135.833	5227.25	50.11
09-08-2021	6050	6175	5950	6000	1046600	6406.5	6383.5	6138.167	5246.9	45.61
10-08-2021	6000	6175	5800	6175	2382400	6405	6388.75	6141.667	5267.425	51.13
12-08-2021	6200	6525	6100	6325	5204700	6404.5	6395.75	6148.667	5288.75	55.31
13-08-2021	6350	6700	6325	6500	6732100	6402	6399	6158.333	5310.95	59.65
16-08-2021	6575	6575	6100	6275	5737200	6389	6401.25	6161.5	5331.875	52.58
18-08-2021	6100	6100	5875	5975	4825700	6375.5	6395	6164.167	5351.55	44.93
19-08-2021	5975	6350	5950	6100	4699100	6363.5	6389.5	6168.5	5371.8	48.31
20-08-2021	6000	6600	6000	6525	3325400	6366.5	6392.75	6172.667	5394.075	57.78
23-08-2021	6500	6600	6425	6500	1067700	6360.5	6396.25	6176.667	5416.375	57.11
24-08-2021	6450	6525	6350	6350	546300	6349.5	6398.25	6179.667	5437.875	53.17
25-08-2021	6350	6500	6325	6425	731000	6342.5	6395.75	6183.167	5459.8	54.85
26-08-2021	6525	6550	6350	6400	961200	6332.5	6395	6183.333	5481.55	54.15
27-08-2021	6400	6400	6350	6350	271500	6324.5	6394.5	6184.333	5503.2	52.71
30-08-2021	6500	6525	6350	6425	766400	6322.5	6396.25	6186.167	5525.275	54.66
31-08-2021	6425	6450	6325	6325	990600	6318	6396.75	6190.167	5546.85	51.61
01-09-2021	6325	6375	6200	6250	1532200	6306.5	6395.25	6194	5568.05	49.38
02-09-2021	6250	6325	6200	6300	289700	6290.5	6394.5	6197.167	5589.575	50.90
03-09-2021	6300	6375	6250	6300	568000	6272.5	6388.5	6201.667	5610.475	50.90
06-09-2021	6300	6750	6275	6600	2895900	6265	6386	6209.167	5632.775	59.40
07-09-2021	6600	6850	6600	6700	3448700	6261.5	6386	6218	5655.725	61.77
08-09-2021	6700	6800	6475	6475	1909500	6252	6384.5	6225	5677.65	54.10
09-09-2021	6475	6750	6475	6675	1401000	6247.5	6387.75	6232.833	5700.125	58.98
10-09-2021	6725	6800	6650	6675	2977500	6240	6389.25	6242.833	5722.75	58.98
13-09-2021	6675	6800	6500	6725	1248000	6237.5	6389.5	6254.167	5745.375	60.21
14-09-2021	6775	7125	6725	6975	6493600	6248.5	6394.5	6266.667	5769.15	65.72
15-09-2021	7000	7125	6900	7000	1966800	6260.5	6399.25	6277.5	5793	66.22
16-09-2021	7000	7275	7000	7125	5285400	6277.5	6406.5	6290.5	5817.625	68.70
17-09-2021	7550	7675	6775	6900	16863400	6288.5	6411.25	6299.333	5841.175	60.15
20-09-2021	6900	7050	6775	6800	6565800	6301.5	6414.25	6308.333	5864.175	56.77
21-09-2021	6800	6925	6750	6850	2045900	6317	6418	6317.333	5887.025	58.04
22-09-2021	6950	6950	6650	6725	3160200	6330	6420.5	6325.5	5909.05	53.78
23-09-2021	6725	6800	6550	6700	5424900	6335	6422	6331.5	5931.05	52.94
24-09-2021	6700	6700	6500	6600	3992400	6345.5	6423.5	6335.833	5952.4	49.62
27-09-2021	6700	6700	6350	6400	4441300	6351.5	6422.25	6338.167	5972.65	43.71
28-09-2021	6400	6500	6275	6275	3521400	6354.5	6419.5	6339.5	5993.025	40.47
29-09-2021	6275	6450	6250	6450	1357800	6362	6418.25	6344	6014.125	46.46
30-09-2021	6450	6800	6350	6650	4892000	6372	6422	6351.167	6034.825	52.36
01-10-2021	6650	6650	6250	6275	4768000	6376.5	6422.75	6355	6053.8	42.83
04-10-2021	6325	6525	6275	6375	2703700	6382	6423.5	6357.5	6072.775	45.67
05-10-2021	6375	6450	6300	6400	2197500	6391	6424.75	6361.5	6091.475	46.38
06-10-2021	6400	6450	6350	6375	2286600	6397.5	6426.5	6366.167	6110.15	45.73
07-10-2021	6300	6450	6275	6400	3374100	6407	6429.25	6370.833	6129.35	46.54
08-10-2021	6400	6475	6325	6350	3690200	6420	6432	6376.167	6147.75	45.10
11-10-2021	6350	6450	6300	6300	2224100	6426	6435.25	6379.667	6162.6	43.64
12-10-2021	6300	6400	6150	6150	4268700	6431	6435.75	6383.5	6176.4	39.51
13-10-2021	6175	6275	6050	6100	4609900	6434	6437.25	6386.5	6185.75	38.21
14-10-2021	6100	6275	6100	6275	4115100	6440.5	6436.25	6390	6197.425	45.02
15-10-2021	6325	6625	6275	6500	5169700	6451	6435.25	6395.833	6207.125	52.30
18-10-2021	6500	6800	6450	6800	4572700	6465	6440.25	6403.333	6213.625	59.91
19-10-2021	6800	6975	6800	6900	4584600	6480	6445.25	6412	6221.875	62.09
21-10-2021	6900	6950	6675	6900	5904100	6498	6452.25	6421.667	6228.125	62.09
22-10-2021	6900	7575	6850	7175	10201500	6518	6461.5	6431.833	6235.75	67.67
25-10-2021	7200	7375	6950	6975	4344400	6531	6467.75	6440.833	6244.25	60.67
26-10-2021	7050	7100	6900	6925	1235400	6539.5	6470.75	6445.833	6253.625	59.03
27-10-2021	6925	7100	6875	6950	2068800	6553	6471	6451.833	6259.375	59.61
28-10-2021	6950	7275	6900	7100	5542400	6575.5	6475.5	6455.167	6267	63.05
29-10-2021	7100	7150	6900	6925	4153900	6592	6477.75	6457	6274.375	56.96
01-11-2021	6925	7400	6925	7325	7510500	6608	6487.25	6464.5	6281.5	65.23
02-11-2021	7325	7475	7025	7050	3069200	6619	6489.75	6470.5	6287.25	57.11
03-11-2021	7050	7075	6925	7000	3564100	6632	6490.75	6476.167	6292.75	55.75
04-11-2021	7050	7175	7000	7175	3106200	6647	6494.75	6479.5	6299.125	59.39
05-11-2021	7050	7175	6950	7000	2766300	6659	6495.75	6483	6302.25	54.56
08-11-2021	7050	7250	7000	7225	1622200	6676.5	6500.5	6488.5	6307.375	59.16
09-11-2021	7300	7300	7025	7075	3676900	6689.5	6506	6494	6312	55.15
10-11-2021	7100	7150	6950	7000	2570300	6703	6510.5	6498.833	6318.375	53.21
11-11-2021	7025	7100	7000	7050	1427700	6719	6512.75	6503.167	6325.25	54.36
12-11-2021	7075	7100	6950	7000	1172700	6733	6511.75	6507.333	6331.125	52.95
15-11-2021	7000	7000	6850	6925	1550500	6745.5	6509	6507.5	6337.625	50.83
16-11-2021	6925	7050	6850	7000	1006700	6753.5	6509.25	6508.5	6345.25	52.87
17-11-2021	7000	7050	6925	7000	608600	6759.5	6510.5	6510.5	6353.375	52.87
18-11-2021	6900	6950	6600	6800	6106600	6766	6509	6511.667	6360.25	46.86
19-11-2021	6700	6925	6700	6900	3349800	6770.5	6509	6515.333	6367.25	49.92
22-11-2021	6875	6975	6775	6825	1056600	6773.5	6506.75	6517.333	6375.5	47.70
23-11-2021	6825	7000	6825	6950	1405300	6778	6507.75	6519	6385.125	51.57
24-11-2021	7000	7000	6800	6900	1821500	6776.5	6512.5	6521.833	6394.125	49.98
25-11-2021	6900	7175	6900	7125	3131400	6779	6519.75	6525.833	6402.875	56.49
26-11-2021	7400	7700	7200	7400	29460200	6784.5	6531	6532.5	6414	62.85
29-11-2021	7400	7850	7400	7850	15501700	6803.5	6546	6542	6425.375	70.46
30-11-2021	7925	8250	7900	8150	15104900	6830.5	6566	6553	6438.875	74.25
01-12-2021	8050	8300	7850	7850	13468800	6850.5	6583.75	6562.167	6450.625	65.24
02-12-2021	7850	8025	7725	7775	9717100	6871.5	6600.75	6570.833	6462	63.17
03-12-2021	7800	7925	7700	7800	8909900	6893.5	6614.25	6579.167	6472	63.59
06-12-2021	7950	8100	7850	8100	22376000	6923.5	6634.5	6590.167	6482.75	68.20
07-12-2021	7550	7550	7550	7550	844600	6946.5	6649	6597	6490.25	54.55
08-12-2021	7025	7025	7025	7025	1576600	6961.5	6658	6600.167	6495	45.25
09-12-2021	6550	6550	6550	6550	2806500	6963.5	6662.75	6600	6498.875	38.80
10-12-2021	6550	6550	6150	6250	20733800	6955.5	6663.75	6599.833	6502.25	35.37
13-12-2021	6250	6450	6250	6350	8370400	6957	6666.75	6600.833	6505.5	37.36
14-12-2021	6400	6450	6225	6275	3909400	6955	6668.5	6600.667	6506.875	36.45
15-12-2021	6275	6325	6200	6200	2705100	6951	6671	6600.167	6508.875	35.52
16-12-2021	6200	6275	6000	6100	6492200	6945.5	6671.5	6599.5	6511	34.27
17-12-2021	6100	6125	6000	6050	5058300	6938.5	6672.75	6599	6512.75	33.63
20-12-2021	6025	6075	5925	5925	3789300	6930	6675	6598	6514.625	32.03
21-12-2021	5925	5975	5750	5825	5637300	6920.5	6673.25	6597	6514.875	30.76
22-12-2021	5825	5875	5600	5650	5934300	6910.5	6670.75	6594	6515.25	28.63
23-12-2021	5675	5675	5500	5600	6220600	6900.5	6667.25	6591.667	6515	28.03
24-12-2021	5600	5625	5475	5525	3396700	6885.5	6663	6586	6513.875	27.12
27-12-2021	5525	5975	5525	5900	8550700	6873.5	6662.25	6581.333	6515.25	38.01
28-12-2021	5950	6025	5825	5850	6118000	6854.5	6659.75	6578.333	6516.125	37.21
29-12-2021	5975	6200	5825	6150	7304300	6839.5	6659.75	6576.667	6518.875	44.71
30-12-2021	6250	6300	6100	6200	6118800	6825.5	6661.75	6576.667	6522.625	45.87
03-01-2022	6200	6450	6175	6425	8106600	6810.5	6664.25	6577.833	6526.5	50.87
04-01-2022	6425	6475	6150	6250	6697700	6796	6663.5	6577.167	6529.625	47.22
05-01-2022	6300	6350	6050	6150	5903500	6780.5	6660	6574	6529.5	45.22
06-01-2022	6150	6325	6125	6300	3908300	6767.5	6660.25	6569.833	6530.75	48.73
07-01-2022	6300	6350	6225	6300	5461600	6751.5	6663.5	6567.5	6529.25	48.73
10-01-2022	6300	6325	6150	6200	4417000	6737	6664.5	6564.167	6527	46.43
11-01-2022	6200	6275	5900	5950	5822400	6709.5	6658.75	6561.333	6525.75	41.20
12-01-2022	5950	6050	5850	5950	5495700	6687.5	6653.25	6555.667	6524.75	41.20
13-01-2022	5950	6000	5850	5850	2177800	6664.5	6648.25	6548.667	6523.25	39.16
14-01-2022	5875	6150	5875	6050	4162400	6642	6644.5	6543.833	6520.125	45.03
17-01-2022	6075	6100	5925	5950	1908800	6621	6640	6537.5	6517.5	42.81
18-01-2022	6000	6025	5800	5900	2256000	6594.5	6635.5	6531.833	6515	41.70
19-01-2022	5875	5975	5800	5800	3140000	6569	6629.25	6527	6512.75	39.49
20-01-2022	5800	6000	5800	5975	2216900	6548.5	6625.75	6523.167	6511.25	44.98
21-01-2022	5975	6050	5900	6000	2248200	6527.5	6623.25	6517.667	6509.25	45.73
24-01-2022	6100	6125	5950	5975	3392500	6507	6620	6510.167	6507.25	45.07
25-01-2022	5975	5975	5800	5900	3211600	6486.5	6616	6501.5	6502.25	43.04
26-01-2022	5900	6000	5850	5950	1658500	6465.5	6609.5	6494.667	6497.75	44.82
27-01-2022	5950	6000	5850	5875	952000	6443	6601.25	6488	6493.625	42.66
28-01-2022	5900	5925	5825	5850	1543100	6424	6595	6480.667	6489.75	41.94
31-01-2022	5850	5875	5625	5725	3523800	6400.5	6585.5	6472.833	6486.625	38.42
02-02-2022	5725	5800	5700	5700	2788000	6378	6575.75	6463.833	6482.5	37.74
03-02-2022	5725	5725	5550	5700	8024300	6353	6565.5	6456.167	6477.5	37.74
04-02-2022	5700	5725	5600	5625	3160400	6327.5	6552	6450.833	6473.25	35.55
07-02-2022	5625	5725	5575	5675	3152600	6298.5	6538.75	6446	6469	38.13
08-02-2022	5725	5750	5525	5575	5770300	6262	6523.25	6441.333	6464.875	35.10
09-02-2022	5575	5625	5500	5525	4953300	6215.5	6509.5	6435.833	6460.375	33.66
10-02-2022	5525	5675	5525	5650	4207300	6165.5	6498	6432.5	6456.125	40.26
11-02-2022	5650	5650	5575	5600	3133500	6120.5	6485.5	6429.333	6451.75	38.60
14-02-2022	5600	5675	5400	5450	3833900	6074	6472.75	6425.167	6446.625	34.08
15-02-2022	5450	5500	5400	5500	3403600	6028	6460.75	6418.833	6441.375	36.74
16-02-2022	5600	5625	5475	5575	3769700	5977.5	6450.5	6415.5	6437	40.61
17-02-2022	5575	5600	5450	5475	3284200	5936	6441.25	6411.333	6431.75	37.33
18-02-2022	5475	5575	5450	5550	3229300	5906.5	6434	6407.5	6426.75	41.17
21-02-2022	5550	5625	5500	5500	1825200	5885.5	6424.5	6403.667	6421.375	39.44
22-02-2022	5525	5850	5525	5825	12360600	5877	6416.25	6401.5	6419.125	53.23
23-02-2022	5875	5900	5550	5575	10486500	5861.5	6409.25	6398.333	6416	44.78
24-02-2022	5600	5725	5450	5500	8146100	5846	6400.5	6394.333	6412	42.60
25-02-2022	5550	5550	5475	5475	4093800	5831.5	6391.25	6391.167	6408	41.86
01-03-2022	5500	5550	5475	5525	2787300	5820	6382.75	6387.667	6404.625	43.94
02-03-2022	5525	5525	5400	5400	5625800	5807	6372.75	6384.167	6401	40.08
04-03-2022	5425	5425	5150	5400	9224600	5796.5	6363.25	6382.167	6397.625	40.08
07-03-2022	5500	5500	5200	5225	2308100	5784.5	6352.5	6377	6393.875	35.08
08-03-2022	5250	5325	5000	5075	4838900	5773	6341.75	6371.5	6388.75	31.46
09-03-2022	5150	5325	5050	5275	2892700	5766.5	6333.5	6367	6385.375	40.31
10-03-2022	5350	5450	5225	5350	3978800	5763	6324.25	6363	6380.25	43.27
11-03-2022	5375	5375	5250	5300	2650500	5751	6312.25	6358.5	6373.75	41.78
14-03-2022	5300	5350	5275	5350	1892900	5741	6297.75	6353.5	6369	43.86
15-03-2022	5250	5350	5150	5175	1365600	5721.5	6280.5	6347	6362.875	38.66
16-03-2022	5225	5300	5175	5175	2243200	5701	6263.25	6341.5	6357.75	38.66
17-03-2022	5200	5250	5175	5225	1639500	5677	6243.75	6335.167	6352.625	40.98
18-03-2022	5225	5300	5200	5225	1165400	5656.5	6226.25	6327.833	6347	40.98
21-03-2022	5325	5375	5225	5350	3109200	5640.5	6210.5	6320.167	6340.625	46.81
22-03-2022	5375	5400	5250	5275	1885900	5620	6193.75	6313.5	6332.375	44.00
23-03-2022	5300	5400	5250	5350	2871600	5601	6176.25	6309.333	6325.875	47.40
24-03-2022	5350	5375	5275	5325	3957000	5583.5	6160.25	6304.167	6319	46.39
25-03-2022	5325	5350	5200	5250	1217500	5569.5	6139.5	6295.667	6313.375	43.40
28-03-2022	5300	5350	5225	5250	1907600	5555.5	6121.5	6287.333	6305.625	43.40
29-03-2022	5225	5300	5200	5225	2131800	5543	6103.75	6279.833	6297.25	42.34
30-03-2022	5275	5275	5200	5200	749100	5526	6084	6271.667	6289.375	41.26
31-03-2022	5225	5275	5150	5200	1618200	5511	6066	6263.667	6280.875	41.26
01-04-2022	5200	5225	5150	5200	1537600	5497	6045.75	6256	6273.125	41.26
04-04-2022	5200	5250	5150	5175	1066400	5484.5	6026.75	6247.667	6266.375	39.99
05-04-2022	5175	5300	5175	5275	2364500	5470.5	6009.5	6240.667	6260	47.03
06-04-2022	5275	5300	5125	5150	3261400	5453.5	5990.5	6233.333	6251.625	40.62
07-04-2022	5150	5200	5125	5150	1225800	5437	5972	6225.667	6241.875	40.62
08-04-2022	5150	5325	5150	5325	2282000	5425.5	5956	6219.167	6232.5	51.39
11-04-2022	5350	5400	5200	5225	4241200	5411	5938.25	6210	6223.75	46.23
12-04-2022	5225	5250	5150	5225	1021100	5398	5920.5	6200.167	6215.5	46.23
13-04-2022	5225	5375	5200	5300	4815200	5387	5905.5	6192.333	6207.25	50.55
14-04-2022	5350	5400	5200	5200	4217400	5376.5	5888.5	6182.5	6198.75	45.32
18-04-2022	5275	5600	5175	5500	12451100	5372.5	5875.25	6174.667	6191	59.01
19-04-2022	5575	6275	5550	6175	33655600	5382	5867.5	6171	6187.625	74.49
20-04-2022	6250	7325	6150	7125	53150000	5412	5869.75	6172	6191.125	83.78
21-04-2022	7125	7175	6700	7050	21441000	5439.5	5869	6172.333	6194.375	81.26
22-04-2022	7025	7400	7025	7025	10007300	5468.5	5865.25	6171.667	6198.125	80.40
25-04-2022	7000	7225	6800	7100	9157800	5500	5857.75	6173	6201.875	81.05
26-04-2022	7200	7300	7075	7125	4124700	5529.5	5847.5	6175.167	6206.75	81.27
27-04-2022	7075	7300	7000	7150	5174600	5560.5	5840.5	6177.167	6212.125	81.51
28-04-2022	7125	7150	6950	7000	7572000	5591.5	5832.75	6179	6216.75	75.39
09-05-2022	6975	6975	6525	6525	5879200	5612	5820	6177.833	6217.125	60.02
10-05-2022	6400	6450	6075	6075	4078600	5622	5799.75	6174.333	6217.125	49.69
11-05-2022	6000	6250	5725	5975	10738400	5632	5784	6171.5	6216.5	47.72
12-05-2022	6025	6050	5725	5750	4763500	5636	5771.25	6168	6214.625	43.55
13-05-2022	5775	5950	5525	5925	7062200	5644.5	5765	6164.5	6213.875	47.40
17-05-2022	5900	6200	5700	6125	4370300	5650.5	5763.75	6161	6213.75	51.48
18-05-2022	6025	6025	5625	5725	9307100	5653.5	5757.5	6157.333	6212.125	44.11
19-05-2022	5650	5750	5550	5550	3921800	5654.5	5750.25	6151.833	6209.375	41.33
20-05-2022	5550	5750	5550	5675	3498500	5658.5	5745	6147	6208	44.05
23-05-2022	5650	5700	5275	5275	8601000	5653.5	5736.75	6139.667	6204.125	37.98
24-05-2022	5275	5425	5275	5300	4071900	5651.5	5729.25	6132.333	6201	38.55
25-05-2022	5300	5400	5250	5300	4140900	5649.5	5723	6125.333	6199	38.55
27-05-2022	5300	5475	5200	5400	6185100	5653	5718.75	6119.333	6196	41.06
30-05-2022	5475	5550	5325	5400	4844200	5659.5	5716.25	6114.333	6193.5	41.06
31-05-2022	5400	5550	5325	5475	5748100	5663.5	5715	6110.167	6191.125	43.09
02-06-2022	5400	5850	5350	5750	11950900	5671.5	5717.25	6106.667	6190.125	49.88
03-06-2022	5850	6100	5725	5850	12698400	5682.5	5716.75	6102.333	6189.5	52.12
06-06-2022	5800	5875	5425	5475	11822900	5685	5713	6093.5	6186.375	44.15
07-06-2022	5525	5575	5350	5425	5453800	5690	5705.75	6083.667	6182.75	43.21
08-06-2022	5500	6250	5500	6175	17043000	5710	5705.5	6078.833	6183.625	57.83
09-06-2022	6200	6650	6025	6425	24631600	5734	5705.5	6073.833	6184.875	61.40
10-06-2022	6425	6600	6175	6575	7419900	5761	5708.75	6071.167	6186.125	63.40
13-06-2022	6625	6625	6225	6500	10182700	5784	5712.25	6068.333	6186.125	61.68
14-06-2022	6450	7000	6375	6750	19923100	5813.5	5716.75	6067	6188.5	65.08
15-06-2022	6775	6900	6625	6700	6862100	5840.5	5720.75	6064.333	6192.125	63.86
16-06-2022	6800	7025	6750	6900	7162500	5872	5727.75	6064.167	6196.125	66.56
17-06-2022	6800	6825	6400	6400	14955600	5895	5732.25	6058	6195.5	55.40
20-06-2022	6350	6475	6050	6275	6474100	5915.5	5735.5	6052.833	6194.375	53.01
21-06-2022	6300	6750	6300	6600	9909200	5943	5743	6050.167	6195.625	58.08
22-06-2022	6650	6750	6325	6600	5299700	5971	5748.5	6046.333	6196.5	58.08
23-06-2022	6600	6600	6450	6575	2901300	5998.5	5754.75	6043.5	6197.375	57.53
24-06-2022	6625	6900	6625	6725	4866800	6029	5763	6040.167	6199.25	59.99
27-06-2022	6700	6775	6475	6575	2621800	6057	5770.75	6036.833	6200	56.46
28-06-2022	6625	6750	6575	6750	2264700	6086.5	5778.5	6035.167	6202.125	59.46
29-06-2022	6800	6850	6625	6700	5124600	6117.5	5785.5	6032.833	6204.375	58.23
30-06-2022	6725	6900	6400	6450	3802900	6143.5	5790.25	6029.167	6205.125	52.38
01-07-2022	6500	6575	6250	6350	1715600	6164	5794.75	6025.333	6205.375	50.21
04-07-2022	6325	6375	5975	6250	4767300	6184.5	5797.75	6020.333	6203.625	48.06
05-07-2022	6375	6375	6225	6250	2333900	6205	5801.5	6015.333	6201.375	48.06
06-07-2022	6300	6475	6150	6400	5216300	6227	5807	6012.667	6201	51.66
07-07-2022	6375	6525	6300	6450	3445300	6252	5814.25	6009.667	6199.875	52.83
08-07-2022	6475	6550	6350	6375	1958400	6269.5	5821	6006.667	6198.375	50.84
11-07-2022	6325	6450	6300	6425	1988500	6274.5	5828.25	6003.167	6196.875	52.13
12-07-2022	6400	6550	6325	6500	1209500	6262	5837	6000.5	6194.5	54.09
13-07-2022	6500	6500	6225	6375	4624000	6248.5	5844	5995.5	6191.375	50.39
14-07-2022	6325	6375	6175	6250	1220000	6233	5850.75	5987.833	6187	46.94
15-07-2022	6225	6275	6050	6050	3411300	6212	5856	5975.833	6182.75	41.99
18-07-2022	6100	6175	5950	6050	2836600	6190.5	5860	5961.833	6179	41.99
19-07-2022	6075	6350	6050	6275	3913700	6173	5866.75	5951.333	6176.125	49.01
20-07-2022	6300	6475	6250	6450	7486600	6162	5876.75	5942.5	6174.75	53.70
21-07-2022	6275	6650	6275	6400	5922500	6159.5	5885.75	5933.167	6173.25	52.22
22-07-2022	6500	6575	6300	6425	2662100	6166.5	5894.25	5922	6172.375	52.92
25-07-2022	6425	6575	6425	6525	2473600	6177.5	5904.75	5915.167	6173	55.71
26-07-2022	6550	6625	6300	6325	9066700	6189	5912.5	5910.5	6173.25	49.41
27-07-2022	6300	6525	6200	6525	4186100	6201	5922.75	5910.333	6173.625	54.90
28-07-2022	6525	6600	6375	6475	6123900	6208	5929.25	5911.833	6172.75	53.34
29-07-2022	6525	6825	6450	6675	4748000	6227	5940.25	5914	6174.75	58.43
01-08-2022	6675	6975	6675	6775	11397500	6251.5	5953	5917.333	6176.75	60.74
02-08-2022	6750	7025	6725	6900	10989000	6276	5967.25	5922	6179.25	63.46
03-08-2022	6875	7275	6800	7150	15361300	6313.5	5983.5	5929	6183.125	68.22
04-08-2022	7300	7300	7050	7125	6987400	6350	6000.75	5936.167	6186.75	67.28
05-08-2022	7150	7250	7100	7175	5942300	6387.5	6018.5	5944.5	6190.875	68.22
08-08-2022	7250	7425	7025	7200	6503200	6423.5	6038.25	5953.667	6195.375	68.71
09-08-2022	7225	7250	7075	7100	2453700	6457.5	6058.5	5963.333	6200.125	64.45
10-08-2022	7100	7175	6825	7125	7685000	6490.5	6077	5973.5	6205.25	65.04
11-08-2022	7200	7275	7125	7200	13969800	6519.5	6095.5	5984.667	6209.875	66.80
12-08-2022	7175	7500	7175	7325	9212900	6549	6115.75	5994.167	6214	69.55
15-08-2022	7400	7525	7200	7300	8037600	6585.5	6135.25	6003.833	6216.5	68.33
16-08-2022	7325	7450	7250	7300	4700500	6623	6156.5	6011.5	6218.5	68.33
18-08-2022	7325	7425	7200	7325	5022400	6646	6178	6019	6220.625	68.96
19-08-2022	7500	7525	7375	7475	7562100	6667	6200.5	6026	6222.125	72.50
22-08-2022	7550	7625	7075	7175	7585700	6679	6220	6032.167	6223.125	58.20
23-08-2022	7200	7325	7200	7275	7211800	6694.5	6239.25	6039.667	6224.875	60.96
24-08-2022	7300	7300	7150	7250	3511200	6704.5	6259	6046	6226.375	59.90
25-08-2022	7250	7300	7200	7250	3110000	6715.5	6278	6052.333	6227.125	59.90
26-08-2022	7225	7300	7200	7225	3390300	6722	6297	6059.167	6228.625	58.71
29-08-2022	6950	7200	6800	6975	3027900	6733.5	6314.25	6066	6226.875	48.35
30-08-2022	7000	7250	6975	7175	6627400	6751.5	6333.5	6074.167	6227.5	55.17
31-08-2022	7225	7300	7000	7075	2469500	6761	6352	6082.333	6227.875	51.51
01-09-2022	7400	7400	7050	7125	1278000	6771.5	6371.25	6089.5	6227.625	53.18
02-09-2022	7125	7125	6975	7075	1664700	6781.5	6390	6097	6228	51.28
05-09-2022	7075	7125	6900	7125	5083700	6789.5	6409.25	6105.167	6227.5	53.08
06-09-2022	7125	7250	7075	7200	9926200	6802	6429.5	6114.5	6228.125	55.74
07-09-2022	7200	7200	6975	6975	3734500	6806.5	6446.5	6121.167	6228	47.13
08-09-2022	6975	7275	6975	7150	6883800	6815.5	6466.5	6128.833	6228.5	53.19
09-09-2022	7200	7250	7150	7150	7362000	6829.5	6486.5	6136.667	6229.25	53.19
12-09-2022	7175	7275	7100	7175	18897300	6846	6505	6145.167	6230.5	54.06
13-09-2022	7200	7400	7150	7275	5360100	6866.5	6525.5	6154	6231.875	57.47
14-09-2022	7200	7275	7000	7125	3303500	6884	6544.5	6162.333	6232.5	51.31
15-09-2022	7125	7325	7075	7175	6297700	6899.5	6563.25	6171.167	6234.375	53.12
16-09-2022	7175	7200	6975	7050	6390800	6911.5	6581.75	6180	6235.125	48.30
19-09-2022	7050	0	0	7175	1750300	6927.5	6598.5	6189.833	6236.875	52.90
20-09-2022	7175	7175	7000	7050	2149400	6940	6607.25	6198.833	6237.375	48.27
21-09-2022	7050	7050	6900	6925	2622300	6948.5	6605.25	6207.5	6237.5	44.12
22-09-2022	6925	7175	6875	7150	3343700	6964	6606.25	6217.333	6237.625	52.11
23-09-2022	7200	7500	7175	7350	9265400	6986	6609.5	6229.167	6237.375	57.87
26-09-2022	7350	7450	7200	7450	5173800	7014	6613	6242	6235.375	60.44
27-09-2022	7475	7675	7375	7450	8540500	7042	6616.25	6254	6231.875	60.44
28-09-2022	7450	7450	7225	7325	2908500	7063	6618	6265.5	6229.25	55.54
29-09-2022	7450	7450	7225	7300	2070200	7080	6621	6277.833	6226.875	54.58
30-09-2022	7300	7475	7175	7275	7548700	7097.5	6628.5	6289.667	6224.25	53.59
03-10-2022	7250	7450	7175	7325	3533000	7115.5	6641	6301.333	6220.375	55.34
04-10-2022	7400	7425	7175	7275	3406000	7130.5	6654	6313.333	6219	53.18
05-10-2022	7275	7325	7100	7150	4512200	7147	6668	6324	6219.625	48.14
06-10-2022	7125	7175	7000	7050	2703800	7157.5	6679.25	6334.333	6222.125	44.50
07-10-2022	7075	7075	6800	6850	4881600	7165	6686.5	6341.167	6225.125	38.27
10-10-2022	6825	6975	6675	6950	5424900	7170.5	6698.75	6350.333	6228.125	42.60
11-10-2022	6900	6925	6775	6825	2387900	7171.5	6711.5	6359.167	6230.875	38.92
12-10-2022	6875	6925	6575	6875	3931100	7171	6723.5	6368.5	6234.25	41.11
13-10-2022	6875	6900	6650	6675	2330000	7161.5	6737.5	6376.167	6237.125	35.62
14-10-2022	6650	6800	6275	6300	3386800	7145	6747.5	6382.167	6238.375	28.05
17-10-2022	6275	6375	6125	6275	3400600	7127	6757.25	6388	6240.125	27.63
18-10-2022	6325	6550	6300	6375	4563200	7110.5	6767	6395.667	6242.875	32.03
19-10-2022	6325	6375	6225	6325	3682900	7095	6776.25	6404	6246.25	31.01
20-10-2022	6425	6725	6175	6675	7483600	7086	6788.25	6413.333	6251.625	44.32
21-10-2022	6500	6625	6375	6525	2497500	7072.5	6796	6421.167	6256.625	40.70
24-10-2022	6525	6625	6475	6525	3273400	7056.5	6802.75	6429.333	6259.75	40.70
25-10-2022	6550	6775	6550	6650	4413800	7043.5	6814.5	6438	6263.75	45.04
26-10-2022	6650	6750	6400	6425	2687800	7026	6824.5	6446.333	6265.125	39.44
27-10-2022	6400	6550	6275	6350	4300200	7006.5	6826.25	6454.167	6265.875	37.76
28-10-2022	6375	6425	6275	6400	4726100	6985	6826	6462	6265.75	39.61
31-10-2022	6400	6875	6400	6800	8261000	6977.5	6828.25	6472.5	6268.5	51.93
01-11-2022	6800	6850	6600	6850	3109400	6969	6831.75	6482.5	6272	53.21
02-11-2022	6900	6975	6750	6850	3765200	6961	6832.75	6493	6274.75	53.21
03-11-2022	6925	6925	6725	6800	1146200	6952	6833.75	6502.667	6277.25	51.61
04-11-2022	6825	6825	6625	6700	853900	6941.5	6831.75	6511.833	6279.75	48.47
07-11-2022	6725	6825	6700	6800	1583100	6938	6835.75	6522.167	6284	51.64
08-11-2022	6800	6800	6650	6675	1360400	6928	6839.75	6531.667	6287.625	47.70
09-11-2022	6675	6725	6500	6550	3000400	6917.5	6839.25	6540.5	6291.125	44.07
10-11-2022	6550	6650	6375	6625	3361100	6907.5	6839.5	6550	6294	46.69
11-11-2022	6700	6800	6600	6750	3531200	6901	6841.25	6560.333	6298	50.82
14-11-2022	6750	6775	6525	6575	1682900	6890	6839.75	6569.5	6301.375	45.50
15-11-2022	6575	6600	6425	6550	2332500	6877	6839.5	6578.667	6305.125	44.78
16-11-2022	6550	6550	6350	6400	2362900	6865.5	6836	6586.167	6307.25	40.62
17-11-2022	6400	6500	6225	6300	4200000	6848.5	6832	6593.833	6308.75	38.08
18-11-2022	6325	6375	6250	6300	2694500	6831.5	6830.5	6601.5	6310.375	38.08
21-11-2022	6400	6400	6250	6300	1457400	6814	6830	6608	6312.375	38.08
22-11-2022	6300	6350	6250	6275	1784700	6794	6830.25	6615	6314	37.35
23-11-2022	6275	6350	6225	6225	5192900	6776	6830	6621.667	6315.75	35.87
24-11-2022	6250	6300	6175	6250	2513800	6757.5	6828.5	6628	6317.75	37.21
25-11-2022	6250	6250	6050	6050	4292300	6737.5	6824.5	6633.667	6319.375	31.54
28-11-2022	6050	6125	5900	5925	4666700	6712.5	6820	6636.5	6320.5	28.60
29-11-2022	5950	6025	5900	5925	1820300	6690	6815	6634.833	6321.625	28.60
30-11-2022	6025	6025	5750	5950	8398900	6670.5	6809.5	6627	6323.25	30.11
01-12-2022	5950	5950	5750	5850	4768400	6644.5	6804.25	6619	6324.125	27.60
02-12-2022	5875	5900	5750	5875	1352200	6615	6800.5	6611.333	6325.625	29.19
05-12-2022	5900	6050	5875	6000	3699100	6586	6800	6604	6328	36.68
06-12-2022	6000	6050	5775	5825	2467100	6553.5	6797.75	6595.333	6328.875	31.63
07-12-2022	5825	5900	5550	5775	5333600	6522.5	6792.75	6586.167	6329.75	30.35
08-12-2022	5750	5850	5625	5800	4853400	6492.5	6786.25	6578.167	6331.5	31.84
09-12-2022	5775	5875	5700	5750	5344000	6462	6779.75	6573	6332.75	30.44
12-12-2022	5775	5775	5575	5625	2251800	6428	6771.75	6570	6333	27.21
13-12-2022	5725	5775	5425	5500	10391500	6392.5	6761.5	6566.833	6333.125	24.42
14-12-2022	5500	5575	5375	5400	6887800	6357.5	6752.25	6564.5	6332.375	22.44
15-12-2022	5450	5450	5275	5375	11866400	6324	6740.75	6560.833	6331.75	21.96
16-12-2022	5375	5700	5300	5600	5983000	6299	6732	6557.333	6330.625	35.35
19-12-2022	5600	5750	5475	5700	3209300	6274	6722.25	6557.167	6331.25	40.26
20-12-2022	5675	5725	5650	5725	3750100	6252	6711.75	6558.333	6332.375	41.46
21-12-2022	5725	5750	5625	5700	948900	6228.5	6699.75	6558.5	6333.5	40.58
22-12-2022	5725	6100	5725	6000	9524700	6215	6688.25	6563.333	6335.875	53.32
23-12-2022	6100	6125	5875	5975	2495500	6208.5	6676.75	6567.833	6338.75	52.31
26-12-2022	6000	6175	5925	6125	2717900	6205.5	6666.25	6573.333	6342.375	57.50
27-12-2022	6150	6175	6050	6100	2300100	6200	6655.25	6578	6346.75	56.40
28-12-2022	6100	6150	5925	6000	1465000	6193.5	6644.25	6582	6351.375	52.10
29-12-2022	6000	6025	5925	6025	793100	6180.5	6633.25	6585.667	6355.125	53.06
30-12-2022	6025	6200	5950	6175	2479700	6173.5	6623	6588.5	6359.25	58.46
02-01-2023	6175	6200	6000	6025	867000	6163.5	6610	6589.667	6362.875	52.02
03-01-2023	6025	6425	6000	6300	8377300	6156.5	6600	6595.167	6367.625	60.59
04-01-2023	6425	6425	6175	6250	2306500	6153	6589.5	6600.667	6373	58.54
05-01-2023	6250	6300	6050	6100	2840400	6148	6577.25	6600.167	6377.625	52.78
06-01-2023	6100	6250	5925	6125	2492800	6142.5	6563.75	6598.167	6382.125	53.60
09-01-2023	6150	6150	5925	5925	3641900	6125	6551.25	6593.833	6385.625	46.63
10-01-2023	5925	6175	5925	6100	4156400	6110	6539.5	6591.167	6389.375	52.46
11-01-2023	6100	6225	6025	6025	1827500	6093.5	6527.25	6586.333	6393.125	49.94
12-01-2023	6050	6175	5950	6000	2381300	6077.5	6514.75	6581.667	6396.375	49.09
13-01-2023	6025	6125	5975	6075	2395000	6065	6503.25	6576.167	6400.125	51.73
16-01-2023	6075	6100	6000	6050	1216200	6050	6494	6573.833	6404.125	50.79
17-01-2023	6100	6125	6025	6050	1679600	6037.5	6482.75	6572.333	6408.125	50.79
18-01-2023	6050	6100	6000	6050	2990300	6027.5	6472.5	6568.667	6412.25	50.79
19-01-2023	6050	6250	6050	6200	5548600	6019	6463.25	6566	6417.25	56.72
20-01-2023	6200	6275	6100	6125	2640200	6006.5	6453.75	6563	6421.875	53.26
24-01-2023	6200	6200	6050	6050	606600	5996	6443	6558.5	6426.125	49.98
25-01-2023	6050	6100	5825	5825	5813200	5981.5	6429.25	6553.5	6429.375	41.69
26-01-2023	5825	6025	5825	5975	1103500	5973	6419.25	6548.333	6432.875	47.90
27-01-2023	6025	6075	5900	6000	2914000	5967	6407.75	6543.667	6437.125	48.87
30-01-2023	6000	6025	5925	5975	2472900	5960.5	6396	6540.5	6441.25	47.91
31-01-2023	6000	6150	5950	6100	3173900	5956.5	6385.25	6538.833	6445.125	52.92
01-02-2023	6150	6175	5950	6000	2790900	5951	6372.5	6537.167	6449	48.87
02-02-2023	6000	6100	5925	5925	1739700	5945	6360.5	6535	6452.5	46.02
03-02-2023	5925	6100	5925	6050	2081600	5941	6349.25	6532.667	6456.25	51.13
06-02-2023	6050	6100	5950	6000	3002300	5940	6338.75	6529.667	6460.25	49.13
07-02-2023	6000	6075	5875	5900	6200100	5939.5	6326	6526.5	6462.25	45.30
08-02-2023	5900	5950	5825	5900	7529600	5939	6314.5	6523	6460.875	45.30
09-02-2023	5900	5925	5850	5875	2978300	5937.5	6304	6518.833	6454.625	44.30
10-02-2023	5875	5925	5800	5925	3261500	5939	6291.75	6515.833	6449	46.83
13-02-2023	5925	6300	5800	6175	42356400	5945	6280	6515.333	6444.75	57.27
14-02-2023	6200	6375	6050	6300	18841000	5951	6268.5	6517	6440.75	61.36
15-02-2023	6225	6275	6125	6200	19067100	5958.5	6256	6518	6436.125	56.69
16-02-2023	6200	6425	6200	6400	22424200	5971	6246.75	6518.833	6432.375	62.79
17-02-2023	6400	6675	6350	6500	24762600	5985	6238.75	6519.167	6429.875	65.41
20-02-2023	6525	6950	6500	6825	14159300	6006.5	6234.25	6522	6431.375	72.26
21-02-2023	6900	7000	6675	6800	9498200	6030	6229	6524.5	6435	71.09
22-02-2023	6775	6850	6500	6600	6193600	6052	6222.25	6525	6438.125	62.42
23-02-2023	6700	6825	6600	6750	4753500	6079	6218.25	6527.833	6443.125	65.79
24-02-2023	6775	6800	6550	6600	2268900	6103.5	6213.75	6528.333	6446.5	59.99
27-02-2023	6600	6800	6500	6700	4557300	6125.5	6212.25	6529.833	6449.375	62.37
28-02-2023	6675	6825	6675	6825	3522700	6148	6211	6530.833	6454.875	65.16
01-03-2023	6775	6925	6750	6825	2740200	6170	6211	6531.167	6461.25	65.16
02-03-2023	6825	6825	6750	6775	988500	6191.5	6210	6530.333	6466.75	63.00
03-03-2023	6800	6950	6775	6900	4747800	6209.5	6212.25	6528.667	6474.875	66.04
06-03-2023	6900	7150	6900	7125	6943000	6232.5	6220.5	6528.667	6484	70.70
07-03-2023	7075	7150	6900	6950	4633700	6249	6227.25	6527.167	6492.25	63.41
08-03-2023	6950	7025	6825	7000	5245100	6267	6233.5	6525.833	6500.25	64.53
09-03-2023	7000	7100	7000	7000	752700	6287	6240.25	6525.167	6508.25	64.53
10-03-2023	7000	7050	6900	7000	1720200	6306.5	6243.5	6524.333	6515.875	64.53
13-03-2023	7000	7100	6825	7075	1533800	6324.5	6249	6523.5	6522.5	66.47
14-03-2023	7075	7150	6925	6975	2484300	6343.5	6253.5	6521.167	6528.125	61.64
15-03-2023	6925	7050	6925	7000	1936700	6357.5	6257	6519.167	6535.75	62.38
16-03-2023	7000	7025	6950	6975	4369800	6372	6262.5	6517	6543.5	61.11
17-03-2023	6950	7000	6850	7000	3057100	6390	6269	6514.833	6547.625	61.94
20-03-2023	7000	7000	6725	6800	1894400	6403.5	6273	6510.333	6549.5	52.33
21-03-2023	6825	6925	6700	6850	1644200	6422	6273.5	6508.167	6550.875	54.24
24-03-2023	6875	7200	6800	7125	5978100	6442.5	6276.25	6507.167	6554	63.03
27-03-2023	7075	7250	6900	7025	3251000	6462.5	6278	6505.667	6555.375	58.62
28-03-2023	7050	7125	6950	7000	1666200	6482.5	6280	6504	6556.875	57.54
29-03-2023	6975	7000	6850	6900	2532000	6499	6282	6501.833	6556.875	53.30
30-03-2023	6925	7000	6875	7000	2210300	6518	6284	6502	6559.875	56.73
31-03-2023	6975	7000	6800	6925	2136400	6535.5	6286.5	6500.333	6563.125	53.55
03-04-2023	6950	6950	6825	6925	1072400	6553	6290.25	6499.333	6564.75	53.55
04-04-2023	6850	6875	6775	6825	1696700	6565.5	6292.25	6497.333	6565.875	49.28
05-04-2023	6850	6900	6600	6625	3433300	6575.5	6291	6494.333	6566.125	42.05
06-04-2023	6825	6825	6650	6725	1616600	6589	6292.5	6491.667	6566.125	46.29
10-04-2023	6750	6750	6600	6650	1927600	6605.5	6293.5	6488	6566.5	43.71
11-04-2023	6650	6700	6575	6625	1659400	6618.5	6295.75	6485.667	6565.875	42.85
12-04-2023	6650	6675	6475	6600	5853200	6630.5	6298.75	6482	6565.375	41.96
13-04-2023	6675	6750	6625	6675	1345500	6644.5	6302.5	6478.833	6566.5	45.60
14-04-2023	6625	6650	6550	6600	1797600	6654.5	6305.5	6475	6567.75	42.72
17-04-2023	6600	6725	6575	6675	2667900	6668	6309.5	6471	6569.875	46.37
18-04-2023	6625	6700	6625	6675	938200	6683	6314	6468	6572	46.37
26-04-2023	6725	6775	6625	6625	2670900	6694.5	6317.75	6464.333	6573.125	44.19
27-04-2023	6600	6900	6600	6850	2553800	6711.5	6325.75	6463	6575.125	54.55
28-04-2023	6800	7125	6800	6900	136611600	6731.5	6335.5	6461.167	6577.75	56.48
02-05-2023	7100	7450	7050	7300	14191300	6759.5	6349.25	6462.833	6582.125	68.15
03-05-2023	7350	7400	7200	7375	3109100	6789.5	6363.5	6465.833	6586.5	69.78
04-05-2023	7450	7625	7325	7550	5316400	6822	6380.5	6468.5	6592.375	73.24
05-05-2023	7600	7625	7475	7525	2075700	6849	6397	6469.667	6598.75	71.97
08-05-2023	7550	7800	7525	7800	3900300	6879	6415	6472	6607.5	76.73
09-05-2023	7750	7800	7600	7725	4332000	6909.5	6434	6473.833	6615.875	73.09
10-05-2023	7725	7975	7650	7800	4304000	6937.5	6454.25	6477	6623.5	74.40
11-05-2023	7525	7825	7525	7575	2680300	6959	6472	6478.833	6629.125	64.28
12-05-2023	7600	7900	7575	7900	1853200	6980.5	6493.5	6483	6636.625	70.52
15-05-2023	7775	7900	7600	7625	1547000	6997	6513.5	6485	6642.625	60.84
16-05-2023	7650	7650	7375	7450	4528400	7014	6533	6486.167	6647.25	55.61
17-05-2023	7425	7725	7325	7725	2704500	7033.5	6556.25	6490	6654.25	61.25
19-05-2023	7600	7825	7600	7750	4800700	7056.5	6580	6494.667	6660.375	61.72
22-05-2023	7800	7800	7725	7725	1811800	7077	6601.25	6500.5	6666.625	60.92
23-05-2023	7675	7725	7550	7725	1862100	7095	6621.5	6505.667	6671.875	60.92
24-05-2023	7700	8150	7650	7925	6376100	7117	6643.5	6513	6677.625	65.14
25-05-2023	7800	8100	7725	7875	4868800	7139	6665.25	6519.667	6682.5	63.30
26-05-2023	7775	7925	7600	7800	791800	7157	6683.25	6527.167	6685.75	60.54
29-05-2023	7850	8150	7850	8150	3971700	7177.5	6705	6539.5	6690.875	67.64
30-05-2023	8025	8475	8025	8225	10071400	7203	6726	6552.5	6696.125	68.93
31-05-2023	8125	8450	8125	8425	5960600	7231.5	6749.25	6566.167	6702.25	72.12
05-06-2023	8300	8675	8250	8375	5454200	7259	6773	6579.833	6708.625	70.18
06-06-2023	8475	8625	8325	8500	7188400	7289	6797.75	6592	6715.5	72.19
07-06-2023	8475	8625	8250	8625	11974400	7320	6822.25	6606	6722.625	74.08
08-06-2023	8775	8850	8650	8650	6961100	7353.5	6848.5	6620.167	6729.25	74.45
09-06-2023	8700	8775	8575	8700	4367300	7387.5	6872.5	6633.833	6736.25	75.22
12-06-2023	8700	8950	8600	8700	5124200	7422	6897	6649	6743.25	75.22
13-06-2023	8650	8800	8600	8700	4247400	7456	6923	6664.667	6750.125	75.22
14-06-2023	8700	8875	8575	8875	3464500	7497.5	6950.5	6681.167	6757.125	78.10
15-06-2023	8750	9025	8625	8950	5603000	7539.5	6980.75	6695.5	6766	79.22
16-06-2023	9000	9125	8975	9000	6779100	7577	7009.75	6709.833	6774.625	79.95
19-06-2023	9100	9100	8275	8350	6185200	7603.5	7033	6719.833	6780.125	53.53
20-06-2023	8450	8675	8400	8550	2365900	7634.5	7058.5	6731.5	6786.625	58.11
21-06-2023	8550	8950	8550	8900	3597300	7674.5	7086.75	6746.167	6795	64.68
22-06-2023	8850	8950	8450	8500	4439500	7704.5	7111.25	6757.5	6802.625	54.22
23-06-2023	8625	9000	8600	8775	4435100	7741.5	7138.5	6771.5	6810.625	59.12
26-06-2023	8725	8900	8575	8675	1823800	7776.5	7164.75	6785.667	6818.625	56.74
27-06-2023	8775	8825	8575	8625	2182900	7812.5	7189	6799	6826.125	55.54
03-07-2023	8625	8975	8600	8900	3797400	7858	7216.75	6813.333	6835.25	60.49
04-07-2023	8825	9175	8750	8975	4361300	7903	7246	6829.333	6844.5	61.75
05-07-2023	8975	8975	8775	8975	2920700	7949.5	7277.5	6845.5	6853.375	61.75
06-07-2023	8975	9250	8850	9100	6304100	7999	7308.75	6863.5	6864	63.96
07-07-2023	9050	9225	8950	9075	2750000	8048.5	7339.5	6882	6873.625	63.17
10-07-2023	9050	9100	8975	8975	1515400	8094.5	7369.5	6899.833	6882.75	60.00
11-07-2023	8975	9050	8825	8875	1440200	8140	7397.25	6917	6891.25	56.91
12-07-2023	8850	8975	8850	8875	831100	8184	7426	6934.333	6899.25	56.91
13-07-2023	8825	9000	8750	8800	2792500	8226.5	7454.75	6951.5	6907.625	54.48
14-07-2023	8900	9125	8850	9075	3281700	8275.5	7485	6970.333	6917.125	61.06
17-07-2023	9100	9125	8925	8975	2024200	8318	7514.75	6989.833	6926.75	57.79
18-07-2023	9000	9050	8850	8925	1429300	8358.5	7545	7009.833	6935.5	56.17
20-07-2023	8875	9050	8875	8925	2638100	8391	7575.25	7029.833	6944.875	56.17
21-07-2023	8950	9000	8900	8950	623000	8422.5	7606	7049.833	6955	56.87
24-07-2023	8975	9000	8800	8950	1279300	8450.5	7636.25	7070.5	6964	56.87
25-07-2023	8925	8925	8475	8625	5667100	8472.5	7660.75	7088.833	6970.375	45.82
26-07-2023	8575	8725	8350	8525	6023800	8487	7683	7105.667	6975.75	43.05
27-07-2023	8600	8900	8575	8825	3603400	8509	7709.25	7125.667	6982.625	52.36
31-07-2023	9025	9650	9025	9150	5968500	8536	7736.75	7148.167	6991.75	59.99
01-08-2023	9200	9225	9050	9200	3534800	8568.5	7763.75	7170.833	7001.25	61.02
02-08-2023	9200	9375	8850	9000	3391600	8590.5	7785.5	7192.5	7009.875	54.91
03-08-2023	8975	9100	8900	8950	2007500	8617	7807	7214.667	7018	53.47
04-08-2023	8975	9050	8750	8800	2206500	8644	7829	7236.667	7025.625	49.28
07-08-2023	8825	8825	8600	8775	2234400	8665	7849.25	7259.167	7033.75	48.60
08-08-2023	8700	9100	8675	9050	4147700	8691	7873.75	7283.667	7043.75	55.84
09-08-2023	9000	9575	9000	9350	5320500	8723.5	7900.25	7308.667	7056.25	62.12
10-08-2023	9375	9475	9050	9200	3302700	8753	7924	7332	7067.5	57.70
11-08-2023	9300	9325	9100	9175	1303700	8778	7947.5	7355	7079.25	56.98
14-08-2023	9250	9500	9200	9275	2322200	8806	7972.5	7378.833	7091.25	59.19
15-08-2023	9250	9775	9175	9725	5197300	8844.5	8000.75	7403.667	7106.5	67.33
16-08-2023	9600	10050	9575	9700	6241000	8875.5	8026.5	7428.5	7123.5	66.54
18-08-2023	9750	9750	9600	9700	1462400	8905	8054	7452.333	7140.625	66.54
21-08-2023	9725	9900	9650	9650	3638600	8929.5	8080.5	7476	7157	64.77
22-08-2023	9675	9950	9675	9850	2920400	8959	8109	7501.667	7174.625	68.39
23-08-2023	9850	9950	9750	9825	1071900	8985.5	8137.25	7527	7190.375	67.46
24-08-2023	9825	9850	9700	9775	1188000	9008.5	8164.25	7551	7206.625	65.53
25-08-2023	9750	9850	9650	9775	1205500	9031	8192.25	7576	7222.875	65.53
28-08-2023	9750	9775	9550	9625	1474300	9049.5	8218.5	7598.167	7237.75	59.60
29-08-2023	9650	9725	9600	9625	1298900	9068	8245	7620.667	7253.75	59.60
30-08-2023	9625	9700	9550	9650	1500600	9087	8271.5	7644.333	7270.25	60.29
31-08-2023	9700	9700	9400	9550	1390300	9100.5	8299	7667.167	7286	56.14
01-09-2023	9600	9600	9400	9450	1566900	9110.5	8325	7690.667	7299.25	52.26
04-09-2023	9500	9500	9225	9300	2910300	9116.5	8346.75	7712	7311.5	47.01
05-09-2023	9325	9800	9325	9675	2483500	9143	8373.25	7736.333	7325.625	58.29
06-09-2023	9800	9800	9675	9750	1867200	9167	8400.75	7761.333	7340.375	60.12
07-09-2023	9725	9750	9550	9700	1381200	9183	8428.75	7785.5	7355.375	58.28
08-09-2023	9750	9900	9625	9825	2784600	9209.5	8457	7810.667	7370.5	61.45
11-09-2023	9925	10000	9850	9850	3077700	9231	8486.25	7836	7386.375	62.07
12-09-2023	9875	10000	9850	9875	1378700	9255	8515.75	7861.5	7403	62.72
13-09-2023	9825	9950	9825	9875	458500	9280	8546.25	7886	7419.25	62.72
14-09-2023	9900	9925	9800	9900	2294900	9300	8579	7911.167	7435	63.44
15-09-2023	9925	10100	9850	9925	2226400	9319	8611	7937	7451.75	64.18
18-09-2023	10000	10000	9775	9850	1906200	9336.5	8643	7963.833	7468.25	60.21
19-09-2023	9850	9950	9850	9875	1415200	9352	8675.5	7989.833	7485.625	61.08
20-09-2023	9850	9900	9800	9850	525300	9367.5	8708	8015.5	7503.375	59.68
21-09-2023	9875	9875	9800	9800	1840600	9384	8739.25	8041	7520.875	56.88
22-09-2023	9750	10150	9750	10000	1772800	9406.5	8773.25	8067	7539.375	64.13
25-09-2023	10225	10225	9850	9900	1431500	9427	8805.5	8093	7557.5	58.80
26-09-2023	9950	9950	9675	9775	2875900	9446.5	8836.5	8118.667	7575.25	52.89
27-09-2023	9750	9750	9475	9700	4489200	9459	8867.25	8143	7592.5	49.66
29-09-2023	9675	10125	9650	9900	3247900	9477.5	8897.75	8169	7611.75	57.17
10-10-2023	10500	10575	10375	10475	1665500	9508.5	8933.5	8199.5	7634.5	70.70
11-10-2023	10475	10625	10325	10500	1865500	9540	8965.5	8230.167	7657.375	71.13
12-10-2023	10500	10850	10500	10675	1275600	9574.5	8998.5	8262.167	7681	73.98
13-10-2023	10675	10700	10400	10450	2368700	9604.5	9027.5	8292.333	7704	65.07
16-10-2023	10525	10700	10375	10500	2011200	9642	9057.25	8321.167	7727.125	66.04
17-10-2023	10500	10650	10025	10150	2640400	9674.5	9080.75	8346.833	7747.875	54.52
18-10-2023	10150	10175	9600	9850	5643200	9695	9102	8371.167	7768	46.96
19-10-2023	10000	10075	9750	10025	3607000	9712.5	9124.25	8395.333	7789.25	51.21
20-10-2023	9900	10050	9775	10000	1428800	9728.5	9148.5	8418.667	7810.25	50.59
23-10-2023	9900	9925	9250	9500	3356600	9738.5	9164.5	8436.5	7829	40.07
24-10-2023	9675	9675	9500	9575	605800	9751	9184	8455	7848.75	42.02
25-10-2023	9700	9725	9350	9475	2782700	9764.5	9204.25	8474.167	7868.625	40.15
26-10-2023	9400	9625	9300	9525	2612300	9779.5	9222.25	8492.667	7889.25	41.55
27-10-2023	9650	9925	9575	9875	2313500	9796	9243.5	8514.5	7911.75	50.32
30-10-2023	9975	10100	9375	9575	5187100	9800.5	9262	8533.667	7931.625	44.20
31-10-2023	9775	9775	9300	9350	2789800	9803.5	9278.25	8550.5	7949.875	40.24
01-11-2023	9450	9550	9200	9375	3112600	9807.5	9292.75	8567.5	7968.125	40.88
02-11-2023	9450	9625	9300	9300	4617100	9808	9307	8584.333	7986.125	39.52
03-11-2023	9200	9525	9125	9425	2287500	9802	9323.25	8601.167	8003.25	42.91
06-11-2023	9300	9825	9275	9500	4215100	9798	9336.75	8617	8020.875	44.91
07-11-2023	9350	9525	9275	9300	1651200	9790	9347.5	8632.667	8036.75	40.81
08-11-2023	9350	9400	9100	9200	1705500	9781	9355.25	8647.333	8052.25	38.90
09-11-2023	9200	9550	9200	9425	2270600	9772.5	9365.75	8663.5	8069.375	45.13
10-11-2023	9375	9425	8975	9150	2878400	9759	9372.25	8677.833	8085	39.79
13-11-2023	9175	9525	9175	9400	1497300	9751.5	9380	8693.333	8101.125	46.04
14-11-2023	9450	9450	9050	9400	1062800	9744	9387.5	8709.5	8118	46.04
15-11-2023	9300	9600	9300	9400	1436900	9739.5	9394.5	8725.5	8133.5	46.04
16-11-2023	9475	9475	9200	9325	893500	9733.5	9400.75	8741.167	8148.875	44.32
17-11-2023	9300	9300	9075	9075	2193000	9722	9404.5	8755	8163.75	39.07
20-11-2023	9150	9175	9025	9100	2373700	9713	9406.75	8770.333	8178.625	39.83
21-11-2023	9100	9175	9025	9150	2325300	9707	9408.75	8785.667	8194.75	41.42
22-11-2023	9150	9175	8975	9125	1810100	9703.5	9410	8799	8209.875	40.84
23-11-2023	9150	9325	9125	9200	1871500	9694	9418.5	8813.5	8225.75	43.41
24-11-2023	9250	9250	8650	9075	2321700	9680.5	9423.75	8827.333	8241.125	40.27
27-11-2023	8925	9225	8925	9100	1336800	9668.5	9425.75	8842	8256.25	41.19
28-11-2023	9200	9275	9075	9250	1377000	9657	9433.25	8857	8272.25	46.48
29-11-2023	9150	9600	9150	9550	3057500	9651	9441	8874.5	8289.75	55.17
30-11-2023	9525	9600	9350	9525	1994400	9644	9449.5	8891.833	8307.125	54.38
01-12-2023	9525	9625	9400	9625	2502800	9639	9459.5	8910.5	8324.25	57.04
04-12-2023	9525	9600	9250	9325	4205400	9627.5	9463.75	8928.5	8340.25	48.00
05-12-2023	9300	9450	9250	9425	3147100	9617.5	9468.25	8946.5	8357.125	50.80
06-12-2023	9400	9425	9275	9300	1844500	9606.5	9471.5	8964.167	8374.5	47.37
07-12-2023	9300	9500	9200	9325	4815800	9595.5	9473.75	8982.167	8391.25	48.12
08-12-2023	9375	9500	9225	9400	2687600	9586.5	9477	9000.833	8408.25	50.42
11-12-2023	9350	9425	9225	9425	1777200	9579	9481.5	9019.167	8425.5	51.20
12-12-2023	9350	9800	9350	9650	3185200	9572	9489.25	9039.5	8443.25	57.62
13-12-2023	9675	9775	9425	9525	2766700	9564.5	9495.75	9058.5	8460.875	53.41
14-12-2023	9500	9725	9350	9700	1491800	9563	9504.75	9078.667	8479.75	58.04
15-12-2023	9575	9675	9525	9625	1868300	9561.5	9510.25	9098.667	8497.625	55.49
18-12-2023	9500	9525	9200	9400	3993300	9551.5	9514.5	9115.667	8514.625	48.62
19-12-2023	9350	9450	9300	9400	2324800	9530	9519.25	9132.333	8532.125	48.62
20-12-2023	9400	9400	9300	9325	1593300	9506.5	9523.25	9145.833	8549.25	46.40
21-12-2023	9400	9450	9200	9425	4616400	9481.5	9528	9159.5	8567	49.70
22-12-2023	9400	9450	9250	9300	2414800	9458.5	9531.5	9171.167	8583.875	45.89
27-12-2023	9400	9425	9275	9350	3606200	9435.5	9538.75	9183.333	8599.75	47.62
28-12-2023	9375	9400	9275	9325	914500	9419	9546.75	9193.5	8614.875	46.82
29-12-2023	9350	9400	9250	9350	1232800	9409	9552	9204.333	8630.625	47.77
02-01-2024	9375	9425	9300	9400	1002500	9396.5	9554.5	9215	8645.625	49.70
03-01-2024	9350	9425	9225	9400	2926200	9384.5	9556.5	9227.167	8660.125	49.70
04-01-2024	9400	9475	9350	9425	958100	9383	9560.75	9237.333	8673.125	50.76
05-01-2024	9425	9425	9275	9375	3252000	9379	9565	9249	8686	48.56
08-01-2024	9275	9350	9250	9300	2413800	9375.5	9570	9261.333	8699.5	45.38
09-01-2024	9300	9425	9250	9350	1690800	9372	9575.75	9272.167	8712.5	47.83
10-01-2024	9300	9600	9300	9525	4043800	9365	9580.5	9284	8727.125	55.38
11-01-2024	9600	9700	9500	9650	3068200	9366.5	9583.5	9296.833	8741.875	59.85
12-01-2024	9625	9875	9525	9750	2504300	9374.5	9589	9310.333	8756.5	63.04
15-01-2024	9725	10100	9700	9900	4517800	9385	9596.25	9323.5	8771.875	67.25
16-01-2024	9875	9975	9800	9825	1976400	9395.5	9601.75	9336.5	8787.125	63.36
17-01-2024	10050	10050	9575	9775	2808300	9402.5	9602.25	9349.667	8801.5	60.84
18-01-2024	9725	10100	9650	10025	4684400	9413	9605.5	9362.167	8816	67.75
19-01-2024	10000	10100	9800	9950	1002400	9426	9608	9373.667	8831	64.10
22-01-2024	9900	9900	9650	9725	1036300	9436.5	9608.75	9382.333	8844.625	54.59
23-01-2024	9750	9975	9700	9875	2493100	9445.5	9609	9392.333	8859	58.96
24-01-2024	9875	10000	9875	9950	1605100	9461.5	9610.25	9402	8873.75	60.98
25-01-2024	9950	10050	9900	10000	916200	9473.5	9612.5	9411.167	8888.375	62.32
26-01-2024	10000	10000	9800	9950	2796600	9484.5	9614.25	9419.833	8903.25	60.10
29-01-2024	9900	9925	9625	9625	2830000	9489	9614.25	9426	8916.375	48.14
30-01-2024	9625	9650	9275	9450	3360000	9491.5	9612.5	9431	8928.75	43.16
31-01-2024	9550	9700	9425	9700	1904800	9504	9613	9437.667	8942.25	50.97
01-02-2024	9350	9750	9350	9625	1929500	9514.5	9613.75	9442.667	8956.375	48.80
02-02-2024	9575	9700	9475	9600	1087600	9523.5	9615.25	9447	8970.125	48.07
05-02-2024	9650	9700	9375	9500	872000	9531	9617.25	9450.333	8982	45.15
06-02-2024	9550	9575	9425	9575	1735500	9538.5	9616.25	9458.5	8994.75	47.71
07-02-2024	9475	9575	9400	9450	2262900	9546	9613.25	9464.5	9007	44.02
12-02-2024	9500	9975	9475	9800	4881800	9560	9614.25	9470.5	9021.5	54.62
13-02-2024	9825	9950	9775	9825	1293300	9571.5	9614.25	9479.333	9035.625	55.27
15-02-2024	9800	10100	9800	10050	3277700	9581.5	9616.25	9487.833	9051.25	60.73
16-02-2024	10000	10025	9750	9875	2075900	9588.5	9616.25	9495.833	9066	55.10
19-02-2024	9800	9875	9500	9575	2724500	9587.5	9613.25	9502.167	9079.75	47.04
20-02-2024	9575	9725	9575	9650	1948300	9594	9610.75	9507.167	9094.875	49.04
21-02-2024	9675	9850	9675	9800	1293500	9601.5	9609.5	9512.667	9110.25	52.89
22-02-2024	9875	10700	9875	10675	14526600	9629	9617.75	9524	9130.375	68.04
23-02-2024	10675	10950	10650	10900	3814000	9660.5	9628	9536	9151.75	70.65
26-02-2024	10975	10975	10350	10500	8486800	9682.5	9634.5	9545.5	9171.25	61.09
27-02-2024	10650	10825	10200	10600	9738700	9706	9642.5	9556.333	9190.875	62.46
28-02-2024	10700	11375	10650	11250	7407200	9738	9655	9572.167	9214.125	69.87
29-02-2024	11175	12250	11175	11300	15876900	9773.5	9669	9588.333	9237.25	70.36
01-03-2024	11425	11575	11125	11475	4903800	9809	9686	9606.167	9261.25	72.05
04-03-2024	11500	11875	11375	11500	7231200	9846.5	9704	9622.333	9285.625	72.30
05-03-2024	11600	11625	11400	11575	2417500	9890	9720.75	9639.667	9309.25	73.06
07-03-2024	11500	11900	11475	11700	7500400	9936	9733	9658.167	9333.25	74.32
08-03-2024	11900	11900	11600	11700	2290300	9983.5	9745	9676.667	9355.25	74.32
13-03-2024	11675	11775	11350	11750	5562800	10030	9755.75	9695.333	9377.125	74.87
14-03-2024	12050	12075	11725	12000	2804300	10084	9771.25	9715.667	9399.375	77.45
15-03-2024	12000	12000	11650	11775	1912900	10132.5	9784	9736.667	9420.625	70.43
18-03-2024	11525	12050	11525	11925	2997200	10184.5	9801.75	9759.333	9441.25	72.24
19-03-2024	11900	12000	11775	12000	2059000	10237.5	9823.25	9780.5	9462.625	73.12
20-03-2024	12000	12025	11850	11975	2605000	10289	9842.75	9799.333	9483.5	72.30
21-03-2024	11950	11950	11475	11525	4089100	10331.5	9858	9814.833	9503.25	59.30
22-03-2024	11550	11725	11550	11575	911200	10374.5	9878.75	9832	9521.625	60.16
25-03-2024	11600	11675	11475	11600	1676600	10419	9899	9849.667	9541.5	60.60
26-03-2024	11625	11900	11525	11750	2896300	10468	9921.75	9869.333	9563	63.26
27-03-2024	11700	11725	10750	10925	16422000	10499.5	9935.75	9883.667	9579	45.18
28-03-2024	11275	11500	11000	11325	2399500	10535.5	9950.25	9898.833	9596.875	52.30
01-04-2024	11175	11275	10875	10900	2568100	10560.5	9963.5	9909.167	9612.75	45.54
02-04-2024	11075	11075	10700	10950	5216400	10584.5	9979.5	9920.833	9628.875	46.42
03-04-2024	10900	11000	10800	10900	3902900	10604.5	9994.75	9932.333	9643.75	45.62
04-04-2024	11000	11250	10875	11150	2204400	10631	10013.25	9944.833	9660.125	50.20
05-04-2024	11100	11350	10950	11275	1703200	10661	10031.75	9955.167	9677.5	52.36
16-04-2024	11100	11300	10325	10900	5937400	10678.5	10045.75	9963.167	9691.25	45.93
17-04-2024	10950	10950	10550	10700	3378100	10693.5	10059.75	9969.833	9703.625	42.90
18-04-2024	10600	10750	10250	10650	3589000	10712	10074.25	9976.5	9714.75	42.15
19-04-2024	10700	10800	10350	10550	2701200	10725.5	10085.5	9981.167	9725.625	40.62
22-04-2024	10600	10750	10350	10425	3146800	10735	10098.25	9985.167	9735.25	38.74
23-04-2024	10350	10950	10225	10925	3332800	10753.5	10113.5	9992.833	9746.75	48.95
24-04-2024	10975	11000	10725	10925	1384600	10773	10128.75	10000.5	9758.125	48.95
25-04-2024	11125	11325	10925	11200	4715000	10804.5	10146.75	10011	9770.625	53.86
26-04-2024	11200	11250	11000	11225	1326100	10840	10165.75	10021.667	9783.25	54.29
29-04-2024	11125	11225	10850	11225	2296300	10870.5	10187.25	10032.167	9795.875	54.29
30-04-2024	11300	11400	11150	11225	1282300	10902.5	10208.5	10043.333	9807.625	54.29
02-05-2024	11000	11000	10650	10825	3757000	10927	10225.25	10052.5	9817	45.76
03-05-2024	10900	10900	10500	10725	2187900	10951.5	10241.25	10062	9825.625	43.91
06-05-2024	10525	10825	10475	10700	2034400	10974	10256.25	10068.833	9837.375	43.43
07-05-2024	10750	10800	10500	10600	3650500	10997	10271.5	10074.5	9847.625	41.50
08-05-2024	10500	10650	10400	10550	1794000	11012	10286	10080.167	9855.875	40.53
13-05-2024	10550	10750	10500	10700	3294200	11029.5	10300.5	10086	9866.875	44.71
14-05-2024	10775	11050	10500	10975	2970000	11048	10314.75	10093.5	9877.875	51.44
15-05-2024	10800	10925	10600	10800	1486500	11066.5	10327.5	10099.667	9888.5	47.48
16-05-2024	10800	11000	10725	10875	1773500	11092.5	10340	10106.333	9899.75	49.28
17-05-2024	10700	10875	10625	10850	1439700	11116.5	10355.25	10112.667	9909.5	48.68
20-05-2024	10850	10875	10500	10500	2534900	11130.5	10366	10116.5	9917.125	41.13
21-05-2024	10400	10500	10325	10425	1348300	11125.5	10377.25	10120.333	9924.375	39.71
22-05-2024	10350	10350	10125	10175	1138300	11111	10385.75	10122.333	9929.75	35.33
27-05-2024	10075	10100	9525	9750	3869900	11096	10389.25	10121.667	9933.125	29.39
28-05-2024	9700	10800	9700	10650	4975500	11097	10401.5	10127.333	9941.5	48.96
29-05-2024	10500	10625	10200	10425	3195900	11080.5	10409.25	10130.167	9949.25	45.56

Mark

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

Detail

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