JPFA

Date	Open	High	Low	Close	Volume	MA50	MA100	MA150	MA200	RSI
04-01-1993	430	435	430	430	122000
05-01-1993	430	435	430	435	79000
06-01-1993	435	450	435	445	368000
07-01-1993	450	465	450	465	246000
08-01-1993	470	490	470	485	284500
11-01-1993	485	485	465	470	92500
12-01-1993	475	480	475	475	222500
13-01-1993	470	470	465	465	22500
14-01-1993	465	465	460	460	52000
15-01-1993	465	465	460	465	7500
18-01-1993	465	470	465	470	55000
19-01-1993	470	475	470	475	230000
21-01-1993	475	480	475	480	140000
22-01-1993	475	480	475	480	1000
25-01-1993	480	480	480	480	50000					72.73
27-01-1993	470	470	455	455	158000					58.43
28-01-1993	455	455	455	455	50000					58.43
29-01-1993	470	475	470	475	27000					64.84
01-02-1993	475	480	475	480	208000					66.24
02-02-1993	480	485	475	475	512500					63.52
03-02-1993	480	485	480	485	522500					66.49
04-02-1993	480	500	480	500	883000					70.39
05-02-1993	500	525	500	505	1087000					71.57
08-02-1993	520	530	510	525	753500					75.76
09-02-1993	530	535	515	520	852500					72.87
10-02-1993	530	530	515	515	585000					70.00
11-02-1993	515	515	490	500	576000					62.09
12-02-1993	495	500	485	495	223000					59.66
15-02-1993	495	495	485	490	286000					57.26
16-02-1993	485	485	475	475	203500					50.66
17-02-1993	480	480	470	470	203000					48.65
18-02-1993	475	475	455	455	801000					43.12
19-02-1993	460	465	460	465	301000					47.41
22-02-1993	460	470	460	470	263500					49.47
23-02-1993	465	480	465	480	539000					53.39
24-02-1993	475	490	475	485	437500					55.26
25-02-1993	485	490	485	485	176500					55.26
26-02-1993	485	485	485	485	126000					55.26
01-03-1993	490	490	485	485	16000					55.26
02-03-1993	490	490	485	485	352500					55.26
03-03-1993	485	510	485	505	569000					63.69
04-03-1993	510	510	495	495	322500					57.82
05-03-1993	505	505	495	495	252500					57.82
08-03-1993	495	500	485	485	894000					52.24
09-03-1993	485	490	485	485	124000					52.24
10-03-1993	485	490	480	490	144000					54.77
11-03-1993	490	495	490	490	211500					54.77
12-03-1993	490	490	485	485	36500					51.60
15-03-1993	485	485	485	485	223500					51.60
16-03-1993	480	485	480	485	222500	479.9				51.60
17-03-1993	485	485	485	485	5000	481				51.60
18-03-1993	490	490	475	475	166500	481.8				44.64
19-03-1993	480	480	475	475	51500	482.4				44.64
29-03-1993	470	470	470	470	35500	482.5				41.40
30-03-1993	470	475	470	470	24000	482.2				41.40
31-03-1993	470	470	470	470	30000	482.2				41.40
01-04-1993	470	470	470	470	7500	482.1				41.40
02-04-1993	475	475	470	475	59500	482.3				46.61
05-04-1993	470	470	470	470	10000	482.5				42.54
06-04-1993	470	470	460	460	304000	482.4				35.80
07-04-1993	465	465	450	450	194500	482				30.59
08-04-1993	455	455	455	455	1000	481.6				35.64
12-04-1993	465	465	460	460	1500	481.2				40.31
13-04-1993	460	460	460	460	3500	480.8				40.31
14-04-1993	455	460	455	460	41500	480.4				40.31
15-04-1993	460	465	460	465	223500	480.6				45.28
16-04-1993	460	465	460	465	87500	480.8				45.28
19-04-1993	470	480	470	475	155000	480.8				54.13
20-04-1993	475	480	475	475	64000	480.7				54.13
21-04-1993	480	495	480	490	707500	481				64.20
22-04-1993	495	500	490	490	345000	481.1				64.20
23-04-1993	485	490	485	485	109500	480.8				59.18
26-04-1993	480	480	480	480	32500	480.3				54.58
27-04-1993	485	485	480	485	64000	479.5				58.09
28-04-1993	485	485	485	485	177000	478.8				58.09
29-04-1993	485	485	480	480	45000	478.1				53.31
30-04-1993	480	480	480	480	41000	477.7				53.31
03-05-1993	480	480	480	480	61500	477.4				53.31
04-05-1993	475	475	475	475	1000	477.1				48.35
05-05-1993	480	480	475	475	49500	477.1				48.35
07-05-1993	475	475	475	475	20000	477.2				48.35
10-05-1993	480	480	475	480	47500	477.7				53.73
11-05-1993	480	480	480	480	134500	478				53.73
12-05-1993	475	475	475	475	151500	478.1				47.94
13-05-1993	475	475	475	475	50000	478				47.94
17-05-1993	475	480	475	480	57000	477.9				53.72
18-05-1993	475	475	475	475	2500	477.7				47.98
19-05-1993	480	490	480	485	272000	477.7				57.72
21-05-1993	485	485	485	485	25000	477.7				57.72
24-05-1993	490	490	485	490	567500	477.8				61.85
25-05-1993	490	495	490	495	359500	477.6				65.49
26-05-1993	500	505	500	505	441000	477.8				71.37
27-05-1993	510	510	500	500	1251000	477.9				65.37
28-05-1993	505	505	500	500	106000	478.2				65.37
31-05-1993	505	510	505	510	188000	478.7				71.02
02-06-1993	515	540	515	540	517000	479.7				81.02
03-06-1993	545	550	540	545	712000	480.8				82.13
04-06-1993	545	545	535	535	302500	481.8				72.96
07-06-1993	540	540	530	530	214000	482.7				68.83
08-06-1993	520	520	520	520	13000	483.4	481.65			61.34
09-06-1993	520	520	520	520	19500	484.1	482.55			61.34
10-06-1993	515	520	500	500	104500	484.6	483.2			48.97
11-06-1993	520	525	515	515	196500	485.4	483.9			56.12
14-06-1993	515	515	515	515	2000	486.3	484.4			56.12
15-06-1993	515	515	510	510	127500	487.1	484.65			53.24
16-06-1993	510	515	510	510	81000	487.9	485.05			53.24
17-06-1993	510	510	505	505	26000	488.6	485.35			50.25
18-06-1993	505	505	500	500	203500	489.1	485.7			47.38
22-06-1993	505	505	505	505	287500	489.8	486.15			50.42
23-06-1993	505	510	505	510	238500	490.8	486.6			53.33
24-06-1993	510	510	510	510	189000	492	487			53.33
25-06-1993	510	515	510	510	76000	493.1	487.35			53.33
28-06-1993	515	515	515	515	47500	494.2	487.7			56.52
29-06-1993	515	515	515	515	32000	495.3	488.05			56.52
30-06-1993	510	510	510	510	133500	496.3	488.35			52.37
01-07-1993	510	515	505	510	147500	497.2	488.9			52.37
02-07-1993	510	510	505	505	62000	498	489.4			48.26
05-07-1993	510	510	510	510	136000	498.7	489.75			52.29
06-07-1993	510	510	510	510	201000	499.4	490.05			52.29
07-07-1993	515	515	515	515	92500	499.9	490.45			56.25
08-07-1993	510	520	510	520	67000	500.5	490.8			59.83
09-07-1993	505	505	505	505	25000	500.9	490.85			47.31
12-07-1993	505	505	500	500	150000	501.3	490.8			44.00
13-07-1993	500	500	500	500	11000	501.6	490.55			44.00
14-07-1993	500	505	500	505	4500	502	490.4			48.20
15-07-1993	505	505	505	505	165000	502.5	490.3			48.20
20-07-1993	505	505	505	505	1500	503	490.35			48.20
21-07-1993	500	500	500	500	10000	503.4	490.4			44.08
22-07-1993	500	500	500	500	116000	503.9	490.5			44.08
23-07-1993	495	500	495	500	27000	504.4	490.75			44.08
26-07-1993	500	505	500	505	69000	505	491.1			49.48
27-07-1993	505	505	505	505	9000	505.5	491.6			49.48
28-07-1993	505	510	505	510	26500	506.1	492.05			54.57
29-07-1993	510	515	510	515	10000	506.9	492.5			59.01
30-07-1993	510	515	510	515	210500	507.7	492.85			59.01
03-08-1993	515	535	515	530	88500	508.7	493.3			69.43
04-08-1993	530	535	530	535	136500	509.9	493.8			71.98
05-08-1993	540	550	540	550	136000	511.2	494.45			77.94
06-08-1993	550	550	550	550	53000	512.5	495.1			77.94
10-08-1993	540	550	540	550	54000	513.7	495.75			77.94
11-08-1993	550	555	550	550	231500	514.8	496.2			77.94
12-08-1993	550	555	545	545	228000	515.6	496.7			71.16
13-08-1993	550	555	550	555	159000	516.7	497.3			75.71
16-08-1993	545	555	545	550	170000	517.7	497.95			69.78
18-08-1993	550	550	550	550	317500	518.5	498.6			69.78
19-08-1993	550	550	550	550	163000	518.7	499.2			69.78
20-08-1993	550	550	540	540	15500	518.6	499.7			58.36
23-08-1993	545	550	540	545	96500	518.8	500.3			61.73
24-08-1993	540	550	540	540	250000	519	500.85			56.78
25-08-1993	535	540	535	540	68000	519.4	501.4	494.233		56.78
26-08-1993	540	585	540	585	526500	520.7	502.4	495.267		76.48
27-08-1993	585	630	585	610	241500	522.9	503.75	496.433		81.52
31-08-1993	610	620	610	620	186000	525	505.2	497.6		83.08
01-09-1993	620	625	620	625	125000	527.2	506.75	498.667		83.81
02-09-1993	625	625	605	605	64500	529.1	508.1	499.467		70.58
03-09-1993	600	600	600	600	18500	530.9	509.4	500.333		67.71
06-09-1993	600	600	580	590	33500	532.6	510.6	501.1		62.24
07-09-1993	590	610	590	600	210000	534.6	511.85	502		65.26
08-09-1993	600	600	600	600	160000	536.5	513.15	502.933		65.26
09-09-1993	595	600	595	600	456000	538.3	514.55	503.833		65.26
10-09-1993	600	600	600	600	32500	540.1	516.05	504.7		65.26
13-09-1993	600	605	600	605	184000	542	517.55	505.567		67.03
14-09-1993	605	605	600	605	257000	543.8	519	506.4		67.03
15-09-1993	605	605	605	605	20500	545.6	520.45	507.233		67.03
16-09-1993	605	615	605	615	170000	547.7	522	508.133		70.76
17-09-1993	615	630	615	625	72500	550	523.6	509.267		73.94
20-09-1993	635	650	635	635	71500	552.6	525.3	510.467		76.66
21-09-1993	640	640	635	635	119000	555.1	526.9	511.533		76.66
22-09-1993	635	635	620	630	202000	557.5	528.45	512.533		72.28
23-09-1993	630	630	620	620	30500	559.6	529.75	513.5		64.35
24-09-1993	620	620	620	620	37000	561.6	531.05	514.4		64.35
27-09-1993	600	610	600	600	120000	563.5	532.2	515.067		51.29
28-09-1993	600	600	600	600	108000	565.5	533.4	515.7		51.29
29-09-1993	600	600	600	600	72500	567.5	534.55	516.2		51.29
30-09-1993	600	620	600	620	499000	569.8	535.9	516.867		61.14
01-10-1993	620	630	600	630	316500	572.3	537.4	517.633		64.95
04-10-1993	605	625	605	625	22000	574.7	538.85	518.467		61.69
06-10-1993	610	610	610	610	10000	576.9	540.15	519.233		53.08
07-10-1993	610	610	610	610	1000	579.1	541.5	520.033		53.08
08-10-1993	610	610	605	605	30000	581.2	542.8	520.9		50.37
11-10-1993	600	600	600	600	4000	583.1	544.05	521.767		47.73
12-10-1993	610	610	600	600	12000	585	545.25	522.733		47.73
14-10-1993	600	610	600	610	45500	587	546.55	523.7		53.38
15-10-1993	600	610	600	610	72500	588.9	547.9	524.633		53.38
18-10-1993	600	600	600	600	101000	590.6	549.15	525.433		47.44
19-10-1993	610	615	610	610	142000	592.2	550.45	526.267		53.07
20-10-1993	600	620	600	610	266000	593.7	551.8	527.1		53.07
21-10-1993	610	620	610	610	166500	594.9	553.05	527.933		53.07
22-10-1993	620	640	620	635	208000	596.6	554.55	528.933		64.83
25-10-1993	640	670	640	645	329000	598.5	556.1	530		68.26
26-10-1993	640	645	640	640	206000	600.3	557.55	530.9		64.85
28-10-1993	625	625	600	600	204000	601.4	558.5	531.6		45.37
29-10-1993	600	620	600	620	140000	602.7	559.7	532.433		52.98
01-11-1993	620	640	620	640	151000	604.5	561.1	533.467		59.11
02-11-1993	640	645	630	630	803500	606.1	562.3	534.433		55.23
03-11-1993	640	640	630	635	89500	607.8	563.25	535.4		56.76
04-11-1993	640	655	640	645	587500	609.9	564.25	536.433		59.72
05-11-1993	660	680	640	655	553000	612.1	565.45	537.567		62.49
08-11-1993	650	655	645	650	758500	614.3	566.65	538.667		60.26
09-11-1993	650	655	630	640	267500	616.3	567.85	539.7	524.75	55.96
10-11-1993	650	650	630	640	96500	617.4	569.05	540.733	525.8	55.96
11-11-1993	650	660	645	650	245500	618.2	570.55	541.9	526.875	59.32
12-11-1993	650	650	645	645	273500	618.7	571.85	543.033	527.875	56.98
15-11-1993	645	670	645	660	1230000	619.4	573.3	544.3	528.85	61.85
16-11-1993	660	690	660	670	1992000	620.7	574.9	545.633	529.775	64.72
17-11-1993	670	700	670	680	1912500	622.3	576.6	547.033	530.825	67.36
18-11-1993	680	730	680	710	2892500	624.7	578.65	548.633	532	73.72
19-11-1993	710	740	710	740	2167000	627.5	581.05	550.4	533.375	78.28
22-11-1993	730	780	730	740	2507000	630.3	583.4	552.2	534.775	78.28
23-11-1993	740	740	700	735	1194500	633	585.65	554.033	536.125	75.74
24-11-1993	730	740	670	685	759000	634.7	587.4	555.6	537.2	56.13
25-11-1993	690	705	690	695	171500	636.5	589.25	557.2	538.3	58.45
26-11-1993	695	700	675	690	461500	638.2	591	558.733	539.35	56.83
29-11-1993	695	695	690	690	56500	639.9	592.75	560.267	540.4	56.83
30-11-1993	690	690	665	665	112500	640.9	594.3	561.633	541.325	48.98
01-12-1993	660	670	660	670	67000	641.8	595.9	563	542.4	50.45
02-12-1993	675	680	675	680	39500	642.7	597.65	564.433	543.525	53.36
03-12-1993	680	690	680	685	63500	643.7	599.4	565.833	544.575	54.78
06-12-1993	700	700	690	690	73000	644.9	601.2	567.267	545.625	56.23
07-12-1993	695	710	695	700	118500	646.5	603.05	568.667	546.75	59.04
08-12-1993	700	700	690	690	127500	647.9	604.75	570	547.775	55.22
09-12-1993	690	690	685	690	33500	649.7	606.6	571.367	548.725	55.22
10-12-1993	690	710	690	710	314000	651.9	608.7	572.9	549.75	61.06
13-12-1993	710	710	700	700	20000	653.9	610.7	574.333	550.625	57.05
14-12-1993	700	700	695	700	179500	655.5	612.65	575.767	551.525	57.05
15-12-1993	700	705	700	700	313000	656.9	614.6	577.233	552.45	57.05
16-12-1993	710	710	700	700	98000	658.4	616.55	578.7	553.45	57.05
17-12-1993	700	745	700	740	322000	661	618.95	580.433	554.675	68.27
20-12-1993	755	755	715	715	257500	663.1	621.1	582.033	555.8	58.06
21-12-1993	720	720	700	700	65500	665	623.1	583.533	556.925	52.95
22-12-1993	700	710	700	710	56000	667.2	625.15	585.1	558.125	55.75
23-12-1993	700	720	700	720	118000	669.6	627.3	586.7	559.45	58.41
24-12-1993	720	730	720	725	98500	671.9	629.45	588.333	560.75	59.72
27-12-1993	725	730	720	725	135000	674.2	631.55	590	562.025	59.72
28-12-1993	725	760	725	745	436500	677.1	633.85	591.8	563.35	64.84
29-12-1993	750	765	750	760	241000	680.1	636.15	593.667	564.725	68.11
30-12-1993	755	760	740	745	304000	682.8	638.25	595.467	566.025	61.90
03-01-1994	740	775	740	775	397500	686.1	640.5	597.4	567.475	68.16
04-01-1994	780	795	780	795	1007500	689.3	642.95	599.467	569.025	71.51
05-01-1994	795	850	795	825	1768500	692.9	645.7	601.7	570.725	75.66
06-01-1994	870	870	830	840	1834500	696.9	648.6	604	572.4	77.43
07-01-1994	840	840	820	820	317000	701.3	651.35	606.1	574.025	70.11
11-01-1994	820	825	790	810	770000	705.1	653.9	608.167	575.6	66.72
12-01-1994	800	810	790	790	386500	708.1	656.3	610.1	577.125	60.42
13-01-1994	780	780	710	750	1003500	710.5	658.3	611.7	578.45	50.21
14-01-1994	750	800	750	790	434500	713.6	660.7	613.367	579.95	57.88
17-01-1994	800	805	760	800	274500	716.7	663.3	615.067	581.5	59.55
18-01-1994	815	830	800	810	218000	719.8	665.95	616.9	583.125	61.21
19-01-1994	815	815	800	810	560500	723	668.65	618.767	584.75	61.21
20-01-1994	805	840	805	825	939000	726.7	671.5	620.8	586.45	63.80
21-01-1994	830	830	815	830	547000	730.5	673.95	622.867	588.175	64.65
24-01-1994	830	830	815	825	562000	734	676.1	625.033	589.925	63.06
25-01-1994	815	820	800	800	343000	737.1	677.9	626.933	591.55	55.69
26-01-1994	790	795	785	790	248000	739.7	679.55	628.767	593.15	53.02
27-01-1994	790	795	785	785	925000	742	681.35	630.6	594.725	51.69
28-01-1994	790	800	785	790	421500	744.2	683.25	632.467	596.325	52.96
31-01-1994	795	795	785	785	330500	745.7	685.2	634.333	597.9	51.50
01-02-1994	790	795	785	790	1390000	746.7	687.1	636.267	599.475	52.90
02-02-1994	790	795	785	785	542000	747.6	688.95	638.133	601.05	51.31
03-02-1994	785	790	785	790	214000	748.7	690.85	640	602.7	52.84
04-02-1994	790	790	780	780	327000	750.6	692.65	641.8	604.35	49.48
07-02-1994	790	790	760	760	234500	751.9	694.2	643.467	605.875	43.53
08-02-1994	750	760	750	760	164500	753.3	695.75	645.1	607.375	43.53
09-02-1994	765	800	765	790	794000	755.3	697.6	646.933	609.025	53.30
10-02-1994	790	795	760	790	355500	757.8	699.35	648.8	610.675	53.30
11-02-1994	790	795	790	795	166000	760.3	701.05	650.7	612.325	54.81
14-02-1994	790	800	790	795	376500	762.6	702.65	652.633	613.975	54.81
15-02-1994	785	795	785	790	794500	764.7	704.2	654.5	615.55	52.83
16-02-1994	790	795	785	790	573000	766.7	705.8	656.367	617.125	52.83
17-02-1994	785	790	760	790	355000	768.5	707.5	658.2	618.625	52.83
18-02-1994	785	790	770	775	559000	770.2	709.05	659.9	620.05	46.52
21-02-1994	790	790	750	750	439500	771.4	710.55	661.533	621.375	38.32
22-02-1994	740	775	740	775	171500	772.7	712.3	663.367	622.85	48.17
23-02-1994	775	775	760	770	154500	774.1	714	665.167	624.275	46.56
24-02-1994	770	770	760	760	64500	775.3	715.4	666.867	625.65	43.45
25-02-1994	760	760	755	755	30000	776.4	716.65	668.533	627.025	41.94
28-02-1994	755	755	740	740	72000	777.2	717.8	670.1	628.325	37.71
01-03-1994	740	755	740	755	212500	777.5	719.25	671.8	629.7	43.82
02-03-1994	755	755	735	740	34500	778	720.55	673.4	631.025	39.63
03-03-1994	730	730	700	700	29500	778	721.5	674.733	632.15	31.10
04-03-1994	690	750	670	670	21500	777.2	722.2	675.833	633.125	26.50
07-03-1994	670	670	665	665	117500	776.1	722.85	676.9	634.05	25.81
08-03-1994	665	665	645	650	595000	774.6	723.25	677.833	634.9	23.82
09-03-1994	650	650	645	645	449000	773	723.6	678.7	635.75	23.18
10-03-1994	645	650	645	645	245500	771	724.05	679.567	636.6	23.18
17-03-1994	645	645	640	645	188000	768.7	724.4	680.333	637.425	23.18
18-03-1994	640	640	635	640	192500	766.6	724.7	681.033	638.25	22.42
21-03-1994	640	640	610	610	154500	763.3	724.7	681.433	638.875	18.52
23-03-1994	585	600	585	600	17000	759.4	724.35	681.767	639.45	17.44
24-03-1994	610	630	610	620	119500	755.3	724.1	682.233	640.1	26.71
25-03-1994	625	640	600	600	142500	750.5	723.7	682.567	640.625	23.83
29-03-1994	600	600	590	590	308500	745.9	723.6	682.867	641.05	22.52
30-03-1994	580	580	545	550	311000	740.7	722.9	682.833	641.3	18.21
04-04-1994	550	560	520	520	367000	735.3	721.7	682.633	641.4	15.77
05-04-1994	530	535	520	520	278500	730.7	720.6	682.433	641.45	15.77
06-04-1994	520	525	510	520	439000	725.3	719.45	682.233	641.35	15.77
07-04-1994	520	520	505	510	137500	719.5	718.1	682.033	641.175	14.94
08-04-1994	510	510	495	495	535500	713.2	716.5	681.7	640.975	13.77
11-04-1994	485	485	480	480	180500	706.6	714.8	681.3	640.725	12.69
13-04-1994	490	515	490	515	228000	700.4	713.55	681.133	640.7	27.00
14-04-1994	520	560	515	560	1410000	695	712.75	680.967	640.9	40.50
15-04-1994	560	585	560	580	294500	690.1	712.05	680.767	641.3	45.34
18-04-1994	600	615	575	580	236500	685.7	711.4	680.5	641.625	45.34
19-04-1994	570	570	530	540	291000	680.7	710.2	679.933	641.75	38.15
20-04-1994	535	550	535	540	239500	675.8	708.9	679.5	641.9	38.15
21-04-1994	535	540	535	540	17000	670.8	707.5	679.1	642.05	38.15
22-04-1994	550	550	540	545	35000	666	705.85	678.8	642.25	39.64
25-04-1994	545	545	545	545	35500	661.1	703.9	678.433	642.475	39.64
26-04-1994	550	590	550	585	450000	657.1	702.35	678.333	642.875	50.70
27-04-1994	595	620	590	615	1190500	653.6	701.15	678.433	643.4	57.06
28-04-1994	620	640	605	620	954000	650.4	700.5	678.567	643.95	58.03
29-04-1994	620	620	600	600	241000	647.2	699.55	678.533	644.4	52.88
02-05-1994	600	605	600	605	23500	644.1	698.7	678.533	644.85	53.98
03-05-1994	600	600	595	595	2500	640.2	697.75	678.467	645.25	51.39
04-05-1994	590	595	590	590	23500	636.2	697	678.3	645.65	50.10
05-05-1994	590	595	590	595	77000	632.2	696.25	678.1	646.075	51.42
06-05-1994	595	600	595	600	202000	628.3	695.45	677.867	646.55	52.76
09-05-1994	605	625	605	625	196500	625	694.85	677.8	647.125	58.87
10-05-1994	610	620	610	615	180500	621.5	694.1	677.7	647.65	55.76
11-05-1994	615	620	615	620	146000	618.1	693.3	677.7	648.175	56.98
13-05-1994	620	640	620	640	177000	615.4	692.8	677.833	648.775	61.56
16-05-1994	635	640	630	640	124500	613.2	692.3	678.1	649.45	61.56
17-05-1994	640	640	635	635	134500	610.4	691.55	678.333	650.125	59.72
18-05-1994	645	650	620	620	342000	607.4	690.75	678.467	650.725	54.45
19-05-1994	640	645	630	630	447500	604.8	690.05	678.533	651.35	57.16
20-05-1994	635	640	635	640	58000	602.5	689.45	678.6	652.025	59.74
23-05-1994	640	640	635	635	473000	600.4	688.8	678.667	652.675	57.87
24-05-1994	640	650	635	635	359500	598	687.75	678.833	653.35	57.87
26-05-1994	630	640	630	640	185000	596	687	679.033	654.05	59.35
27-05-1994	640	640	610	630	342500	594.6	686.3	679.2	654.7	55.17
30-05-1994	630	630	625	625	8500	593.7	685.45	679.367	655.3	53.16
31-05-1994	625	625	615	615	34500	592.7	684.4	679.467	655.85	49.28
01-06-1994	615	615	595	595	98000	591.6	683.1	679.367	656.275	42.59
02-06-1994	585	585	575	575	51000	590.2	681.6	679.133	656.575	37.16
03-06-1994	560	575	540	570	171500	588.7	679.85	678.933	656.85	35.93
06-06-1994	570	580	565	580	14000	587.4	678.05	678.733	657.1	40.20
07-06-1994	580	605	580	600	124000	586.6	676.6	678.667	657.425	47.72
08-06-1994	580	590	580	590	18500	586.2	674.75	678.533	657.625	44.69
09-06-1994	600	630	600	630	103500	586.8	673.1	678.5	658.025	56.55
10-06-1994	620	620	600	610	82000	586.6	670.95	678.267	658.325	50.70
13-06-1994	610	610	610	610	5000	586.8	668.65	678.067	658.625	50.70
14-06-1994	580	580	565	570	369500	586.4	666.15	677.867	658.75	40.88
15-06-1994	585	590	580	580	117000	587	663.85	677.6	658.875	43.81
16-06-1994	570	570	565	565	82500	587.9	661.6	677.1	658.95	40.56
17-06-1994	565	565	565	565	2000	588.8	659.75	676.667	659.025	40.56
20-06-1994	565	570	565	570	86500	589.8	657.55	676.233	659.125	42.22
21-06-1994	580	585	560	560	199500	590.8	655.15	675.667	659.225	39.83
22-06-1994	560	560	560	560	28500	592.1	652.65	675.033	659.3	39.83
23-06-1994	560	560	560	560	10000	593.7	650.15	674.433	659.4	39.83
24-06-1994	560	560	560	560	3500	594.6	647.5	673.9	659.5	39.83
27-06-1994	540	540	540	540	2500	594.2	644.6	673.233	659.275	34.57
28-06-1994	550	550	545	545	7000	593.5	641.8	672.533	658.95	36.82
29-06-1994	535	535	530	535	67000	592.6	639.15	671.8	658.525	34.28
30-06-1994	535	535	535	535	24000	592.5	636.6	670.967	658.075	34.28
01-07-1994	535	540	535	540	105000	592.5	634.15	670.1	657.75	36.80
04-07-1994	540	540	535	535	20000	592.4	631.6	669.133	657.425	35.34
05-07-1994	540	545	540	545	36500	592.4	629.2	668.033	657.2	40.44
06-07-1994	545	545	545	545	8500	592.4	626.75	666.733	656.925	40.44
07-07-1994	560	560	560	560	6500	591.9	624.5	665.533	656.725	47.62
08-07-1994	570	605	565	605	158500	591.7	622.65	664.667	656.75	62.30
11-07-1994	605	610	585	600	315000	591.3	620.85	664.1	656.75	60.28
12-07-1994	585	585	585	585	1000	591	619.1	663.367	656.65	54.56
13-07-1994	585	595	585	595	38000	590.8	617.45	662.733	656.6	57.46
14-07-1994	600	600	580	595	973000	590.8	615.5	662.1	656.55	57.46
15-07-1994	595	600	590	590	202500	590.8	613.5	661.6	656.425	55.41
18-07-1994	590	605	585	585	24500	590.6	611.4	661.033	656.225	53.36
19-07-1994	585	585	580	580	47000	590.2	609.25	660.367	655.95	51.32
20-07-1994	580	580	580	580	43000	589.3	607.15	659.667	655.675	51.32
21-07-1994	580	585	580	580	145500	588.6	605.05	658.933	655.425	51.32
22-07-1994	570	570	550	550	57000	587.2	602.65	657.933	655.075	39.87
25-07-1994	550	560	550	560	15000	585.6	600.5	657.067	654.775	44.33
26-07-1994	560	560	560	560	7500	584	598.6	656.2	654.575	44.33
27-07-1994	560	565	560	565	6000	582.6	596.5	655.233	654.4	46.62
28-07-1994	560	570	560	570	15000	581.6	594.5	654.367	654.25	48.89
29-07-1994	565	565	565	565	35500	580.3	592.55	653.467	653.975	46.75
01-08-1994	565	570	565	570	34500	578.9	590.7	652.6	653.675	49.15
02-08-1994	570	585	570	580	21500	577.8	589.1	651.8	653.45	53.64
03-08-1994	600	605	590	600	298000	577.1	587.55	650.867	653.4	61.06
04-08-1994	600	600	585	590	41500	576.1	586.05	650.033	653.3	56.22
05-08-1994	590	595	590	595	26000	575.4	585	649.333	653.25	58.01
08-08-1994	600	605	590	600	475000	574.9	584.3	648.6	653.25	59.78
09-08-1994	590	595	590	595	61500	574.5	583.6	647.767	653.225	57.18
10-08-1994	595	605	595	600	390500	574.6	583.1	646.933	653.175	59.10
11-08-1994	610	610	600	605	738500	575.2	582.7	646.133	653.15	60.98
12-08-1994	605	605	595	605	190500	575.9	582.3	645.2	653.175	60.98
15-08-1994	605	605	605	605	208000	576.4	581.9	644.167	653.15	60.98
16-08-1994	605	615	605	615	320500	576.7	581.65	643.3	653.175	65.00
18-08-1994	615	640	615	635	1025000	577.6	581.9	642.367	653.3	71.35
19-08-1994	635	650	630	640	697000	577.8	582.3	641.333	653.325	72.69
22-08-1994	640	640	630	630	308000	578.2	582.4	640.033	653.25	66.06
23-08-1994	630	635	610	610	93500	578.2	582.5	638.5	653.1	55.21
24-08-1994	610	620	610	620	228000	579.2	582.8	637.167	653.2	58.85
25-08-1994	630	630	625	630	150500	580.2	583.6	635.967	653.25	62.16
26-08-1994	640	650	640	650	466500	581.9	584.9	635.033	653.3	67.75
29-08-1994	650	665	650	660	613500	583.8	586.3	634.433	653.45	70.12
30-08-1994	655	670	650	670	504500	585.8	587.8	633.633	653.625	72.32
31-08-1994	670	670	650	670	216500	588	589.4	632.767	653.75	72.32
01-09-1994	670	670	660	660	264000	590	591.05	631.767	653.775	66.64
02-09-1994	660	665	660	660	90000	592	592.85	630.767	653.825	66.64
05-09-1994	660	665	660	660	90000	594	594.3	629.667	653.925	66.64
06-09-1994	660	665	660	660	478000	596.4	595.3	628.533	654.025	66.64
07-09-1994	665	680	660	680	241000	599.1	596.3	627.567	654.175	72.46
08-09-1994	670	670	655	660	487000	601.6	597.1	626.633	654.25	61.00
09-09-1994	660	660	650	650	46000	603.9	598.2	625.7	654.2	56.21
12-09-1994	640	650	630	630	190500	605.7	599.1	624.667	654	48.08
13-09-1994	630	630	605	620	119000	607.4	599.9	623.533	653.7	44.61
14-09-1994	620	640	620	640	825500	609.3	600.85	622.567	653.35	52.07
15-09-1994	650	665	650	660	158000	611.6	602	621.7	652.95	58.14
16-09-1994	660	660	655	660	187500	613.6	602.75	620.867	652.55	58.14
19-09-1994	650	650	645	650	300000	614.5	603.1	619.933	652.125	54.16
21-09-1994	620	620	620	620	500	614.9	603.1	618.867	651.8	44.36
22-09-1994	620	620	620	620	20000	615.6	603.3	617.933	651.425	44.36
23-09-1994	620	630	620	630	88500	616.3	603.55	617.067	651.125	48.00
26-09-1994	640	660	640	660	592000	617.6	604.2	616.2	650.975	57.07
27-09-1994	660	660	655	660	293000	619	604.9	615.333	650.95	57.07
28-09-1994	660	660	660	660	57500	620.5	605.55	614.433	650.9	57.07
29-09-1994	655	660	650	650	240500	621.9	606.05	613.467	650.75	53.20
30-09-1994	650	655	650	655	41000	623.4	606.35	612.567	650.6	54.85
03-10-1994	650	650	650	650	56000	624.8	606.7	611.633	650.4	52.85
04-10-1994	640	640	600	600	94000	625.8	606.5	610.367	649.9	37.94
05-10-1994	600	600	600	600	151000	626.6	606.1	609.2	649.45	37.94
06-10-1994	605	620	605	610	40500	627.6	605.8	608.267	649.05	41.75
07-10-1994	625	630	625	630	6000	628.9	605.75	607.3	648.65	48.56
10-10-1994	630	650	630	650	268500	630.5	606.05	606.5	648.4	54.31
11-10-1994	650	650	650	650	33000	632.2	606.25	605.767	648.15	54.31
12-10-1994	650	660	650	660	94000	634	606.45	605.133	647.95	57.09
13-10-1994	650	650	640	650	150500	635.4	606.6	604.533	647.7	53.58
14-10-1994	650	660	650	655	152000	636.5	606.8	603.867	647.275	55.06
17-10-1994	655	655	655	655	15000	637.8	606.95	603.3	646.975	55.06
18-10-1994	655	660	655	655	158500	639	607.2	603	646.75	55.06
19-10-1994	650	650	650	650	31000	640	607.45	602.867	646.45	52.94
20-10-1994	650	650	650	650	85500	641.1	607.8	602.767	646.1	52.94
21-10-1994	650	655	650	655	103500	642.2	608.4	602.8	645.75	54.95
24-10-1994	650	650	650	650	62500	643.1	609.15	602.833	645.375	52.54
25-10-1994	650	650	640	650	42500	644	609.95	602.867	644.9	52.54
26-10-1994	635	635	630	630	12500	644.5	610.45	602.767	644.25	43.63
27-10-1994	635	635	635	635	8500	644.9	610.8	602.733	643.7	46.09
31-10-1994	640	660	640	660	56000	645.4	611.5	603.067	643.125	56.35
01-11-1994	660	670	655	655	20500	645.7	611.75	603.433	642.425	54.13
02-11-1994	660	660	660	660	2000	646.3	612.25	603.7	641.6	56.00
03-11-1994	660	660	660	660	30000	647.3	612.75	604.1	640.7	56.00
09-11-1994	640	650	640	640	21000	647.7	613.45	604.433	639.8	47.11
10-11-1994	650	650	650	650	28000	648.1	614.15	605.1	639	51.27
16-11-1994	640	660	640	660	290000	648.3	615.1	606.033	638.35	55.08
17-11-1994	660	660	655	660	85500	648.3	616.05	606.967	637.9	55.08
18-11-1994	650	650	650	650	2000	647.9	616.85	607.833	637.2	50.50
21-11-1994	650	650	650	650	59000	647.5	617.75	608.767	636.45	50.50
22-11-1994	650	650	630	640	204500	647.1	618.55	609.733	635.6	46.06
23-11-1994	600	600	580	590	80000	645.7	618.85	610.467	634.5	31.26
28-11-1994	600	600	600	600	9500	644.5	619.25	611.033	633.375	35.71
30-11-1994	600	600	600	600	85000	643.3	619.85	611.3	632.225	35.71
01-12-1994	590	590	590	590	15000	641.5	620.3	611.367	631.05	33.22
02-12-1994	580	580	570	570	81500	639.7	620.65	611.3	629.9	28.87
05-12-1994	565	565	550	560	56500	637.9	620.9	611.433	628.75	26.97
06-12-1994	560	565	550	555	940000	636.4	621.05	611.533	627.6	26.05
07-12-1994	545	545	540	540	60000	634.8	621.1	611.533	626.35	23.46
08-12-1994	540	540	540	540	21000	632.8	621.05	611.5	625.125	23.46
09-12-1994	535	535	530	530	68500	630.2	620.9	611.4	623.825	21.78
12-12-1994	530	530	520	520	31000	627.4	620.5	610.967	622.5	20.23
13-12-1994	520	530	520	525	294500	624.9	619.7	610.367	621.175	23.18
14-12-1994	525	530	525	525	243000	623	618.95	609.733	619.9	23.18
15-12-1994	530	540	525	530	289500	621.2	618.4	609.267	618.75	26.35
16-12-1994	530	530	520	520	739000	619	617.65	608.7	617.55	24.20
19-12-1994	520	520	520	520	1055500	616.2	616.9	608.2	616.2	24.20
20-12-1994	520	520	515	515	153500	613.3	616.15	607.7	614.825	23.11
21-12-1994	520	535	520	520	1030000	610.5	615.5	607.2	613.45	26.67
22-12-1994	520	530	515	520	1465000	607.9	614.9	606.667	612.075	26.67
23-12-1994	520	520	500	520	1340500	605.2	614.3	605.967	610.725	26.67
26-12-1994	505	515	505	510	697000	602.4	613.6	605.267	609.325	23.90
27-12-1994	515	515	510	510	159000	600.6	613.2	604.533	607.925	23.90
28-12-1994	510	520	510	515	645500	598.9	612.75	603.7	606.625	28.22
02-01-1995	505	505	500	500	72500	596.7	612.15	602.767	605.375	23.85
03-01-1995	495	495	475	490	377500	593.9	611.4	601.8	603.95	21.46
04-01-1995	490	500	490	500	170000	590.9	610.7	601	602.6	29.11
05-01-1995	495	495	485	495	341500	587.8	610	600.1	601.275	27.66
06-01-1995	495	495	490	495	160000	584.5	609.25	599.133	599.975	27.66
09-01-1995	490	490	485	490	409500	581.3	608.35	598.167	598.725	26.15
10-01-1995	490	490	475	475	199500	577.7	607.1	597.1	597.325	22.23
11-01-1995	470	470	450	460	204000	573.8	605.8	595.9	595.925	19.14
12-01-1995	430	445	420	430	721500	569.3	604.15	594.567	594.575	14.73
13-01-1995	420	420	395	400	956000	564.3	602.15	593.067	593.225	11.80
16-01-1995	420	430	410	410	592500	559.5	600.3	591.7	591.95	17.67
17-01-1995	430	430	410	410	776000	554.6	598.4	590.467	590.75	17.67
18-01-1995	410	420	405	410	520500	549.8	596.45	589.367	589.575	17.67
19-01-1995	415	415	410	410	156000	545	594.5	588.3	588.4	17.67
20-01-1995	405	405	400	400	386000	540.4	592.45	587.1	587.175	16.22
23-01-1995	395	395	360	365	254000	535	589.95	585.533	585.8	12.38
24-01-1995	365	370	345	345	630500	528.7	587.05	583.9	584.475	10.81
25-01-1995	350	370	345	365	494500	522.9	584.3	582.133	583.3	21.55
26-01-1995	365	375	365	375	607000	517.2	581.75	580.567	582.075	26.32
27-01-1995	375	400	375	395	272500	511.9	579.6	579.133	581.05	34.87
30-01-1995	395	395	380	380	687500	506.7	577.2	577.867	580	31.88
31-01-1995	380	400	380	400	199500	501.7	574.9	576.667	579.25	39.34
01-02-1995	395	415	395	405	327000	496.6	572.45	575.6	578.675	41.08
02-02-1995	410	425	410	415	312000	491.7	570	574.6	578.15	44.50
03-02-1995	420	430	410	410	483000	486.9	567.4	573.533	577.6	43.15
06-02-1995	420	425	415	420	310500	482.3	564.9	572.6	577.15	46.63
07-02-1995	420	420	410	410	136500	477.7	562.4	571.6	576.725	43.75
08-02-1995	400	410	385	390	192500	473.7	559.7	570.467	576.275	38.60
09-02-1995	390	390	390	390	47000	469.5	557	569.333	575.65	38.60
10-02-1995	395	400	395	400	164500	465.5	554.4	568.4	574.85	42.52
13-02-1995	400	400	390	400	351000	461.7	551.6	567.433	573.95	42.52
14-02-1995	395	400	395	400	214000	458.3	549	566.533	573.05	42.52
15-02-1995	400	400	395	400	210500	455.1	546.5	565.633	572.35	42.52
16-02-1995	405	405	400	400	35000	452	544.2	564.7	571.65	42.52
17-02-1995	395	400	395	400	13000	449.2	542	563.8	570.95	42.52
20-02-1995	395	395	395	395	9000	446.3	539.55	562.8	570.2	40.50
21-02-1995	395	395	390	390	114500	443.5	536.85	561.767	569.425	38.53
22-02-1995	390	395	390	395	35000	441	534.2	560.667	568.475	41.59
23-02-1995	390	390	390	390	134500	438.3	531.6	559.233	567.35	39.48
24-02-1995	400	400	395	400	159000	435.8	529.4	557.9	566.25	45.45
27-02-1995	390	400	390	400	72500	433.2	527.2	556.667	565.25	45.45
28-02-1995	400	405	400	400	180500	430.8	524.9	555.367	564.225	45.45
01-03-1995	405	410	405	410	100000	428.6	522.4	554.133	563.3	51.44
08-03-1995	390	390	380	380	111000	425.9	519.6	552.733	562.25	37.97
09-03-1995	375	385	375	380	66500	423.1	516.8	551.367	561.175	37.97
10-03-1995	375	375	370	370	149000	420.1	514	549.967	560.025	34.48
13-03-1995	370	370	355	355	186500	416.8	511	548.467	558.675	30.02
14-03-1995	355	355	345	350	160000	413.6	508	546.933	557.35	28.69
15-03-1995	360	365	355	365	239500	410.7	505.65	545.7	556.075	37.63
16-03-1995	360	360	355	355	77000	407.5	503.2	544.333	554.65	34.52
20-03-1995	355	355	355	355	1500	404.6	500.65	542.967	553.225	34.52
21-03-1995	355	360	355	360	9000	402	497.95	541.6	551.85	37.51
22-03-1995	355	355	350	350	81500	399	494.95	540.133	550.5	34.15
23-03-1995	350	350	345	345	10000	396	491.9	538.667	549.075	32.58
24-03-1995	345	345	345	345	70500	393	488.75	537.167	547.6	32.58
28-03-1995	355	360	355	360	29000	390.4	485.85	535.7	546.225	41.89
29-03-1995	360	375	360	375	73500	388.4	483.05	534.2	544.925	49.41
30-03-1995	375	380	365	365	88500	386.5	480.15	532.7	543.55	45.21
03-04-1995	355	355	345	345	53500	384.8	477.05	531.033	542.125	38.21
04-04-1995	345	355	345	355	33500	383.9	474.1	529.4	540.775	42.96
05-04-1995	360	360	350	360	32500	382.9	471.2	527.833	539.5	45.23
06-04-1995	360	360	350	350	13500	381.7	468.15	526.167	538.275	41.66
07-04-1995	350	350	350	350	3000	380.5	465.15	524.467	537.15	41.66
10-04-1995	345	345	340	340	39000	379.1	462.05	522.7	536	38.17
11-04-1995	340	345	340	340	21500	377.9	459.15	520.933	534.8	38.17
12-04-1995	340	350	340	345	120000	377.5	456.25	519.133	533.525	41.04
13-04-1995	340	345	340	345	13500	377.5	453.1	517.2	532.3	41.04
17-04-1995	345	345	340	340	16500	377	449.95	515.2	530.85	38.94
18-04-1995	330	335	325	335	51000	376.2	446.7	513.233	529.475	36.91
19-04-1995	320	320	315	315	68500	374.6	443.25	511.267	528	30.15
20-04-1995	325	335	325	325	30000	373.5	440.1	509.3	526.775	36.42
21-04-1995	335	350	335	340	69500	372.3	437	507.367	525.575	44.48
24-04-1995	345	345	330	330	283500	370.8	433.7	505.233	524.4	40.77
25-04-1995	330	330	325	325	20500	369	430.35	503	523.2	39.02
26-04-1995	325	325	320	320	35000	367.2	427.05	500.667	521.95	37.29
27-04-1995	315	315	310	315	57000	365.1	423.7	498.3	520.725	35.60
28-04-1995	310	310	310	310	37500	363.1	420.4	495.967	519.475	33.94
01-05-1995	300	300	240	280	155500	360.9	417.3	493.433	518.075	26.07
02-05-1995	290	300	290	300	325500	359.1	414.3	491.033	516.775	36.62
03-05-1995	305	330	300	320	354000	357.5	411.5	488.767	515.675	45.06
04-05-1995	330	330	300	300	326000	355.5	408.6	486.233	514.45	39.41
05-05-1995	300	300	290	300	115000	353.5	405.9	483.833	513.275	39.41
08-05-1995	290	295	290	295	19500	351.4	403.25	481.467	512.075	38.02
09-05-1995	295	300	295	300	660500	349.4	400.7	479.267	510.875	40.28
11-05-1995	310	350	310	340	2181500	348.2	398.7	477.4	509.9	54.54
12-05-1995	355	395	310	320	1845500	346.7	396.5	475.267	508.775	48.33
16-05-1995	340	345	325	335	1970000	345.6	394.55	473.1	507.725	52.68
17-05-1995	345	345	325	330	1278000	344.3	392.65	470.9	506.575	51.13
18-05-1995	320	320	315	315	330500	342.8	390.55	468.667	505.125	46.70
19-05-1995	310	330	310	325	405000	341.3	388.55	466.7	503.75	49.82
22-05-1995	320	320	320	320	1500	339.7	386.45	464.7	502.425	48.30
23-05-1995	330	350	330	350	613000	338.7	384.75	462.833	501.2	56.83
24-05-1995	350	360	335	340	852000	337.3	382.95	460.7	499.925	53.65
26-05-1995	340	340	330	335	476000	336.4	381.15	458.533	498.65	52.08
29-05-1995	330	340	330	340	70000	335.6	379.35	456.4	497.425	53.55
30-05-1995	340	350	340	350	406000	335.2	377.65	454.4	496.275	56.41
01-06-1995	355	365	345	355	1598000	335.2	376	452.4	495.15	57.81
02-06-1995	360	365	355	360	855000	335.4	374.5	450.467	494.05	59.22
05-06-1995	360	365	355	355	569000	335.2	372.95	448.833	493.075	57.16
06-06-1995	365	365	335	350	405500	335.1	371.3	447.167	492.025	55.10
07-06-1995	340	345	330	335	379500	334.7	369.65	445.333	490.9	49.35
08-06-1995	330	330	315	320	955500	333.9	367.95	443.267	489.675	44.36
09-06-1995	325	325	320	325	373000	333.4	366.2	441.1	488.45	46.31
12-06-1995	325	325	320	320	172000	332.9	364.45	438.9	487.225	44.62
13-06-1995	325	330	325	325	358500	332.5	362.75	436.667	486	46.71
14-06-1995	330	330	325	325	466000	331.8	361.1	434.5	484.725	46.71
15-06-1995	325	330	325	330	200000	330.9	359.65	432.333	483.375	48.94
16-06-1995	320	320	310	315	333500	329.9	358.2	430.067	482	43.11
19-06-1995	315	320	315	320	36000	329.4	357.1	427.833	480.625	45.44
20-06-1995	320	325	320	320	58500	328.7	356.3	425.633	479.225	45.44
21-06-1995	320	320	320	320	118500	327.9	355.4	423.433	477.85	45.44
22-06-1995	325	325	320	320	266000	327.3	354.5	421.2	476.45	45.44
23-06-1995	315	320	315	320	51000	326.7	353.6	419	475.025	45.44
26-06-1995	315	315	310	315	65000	326.2	352.65	416.767	473.575	42.90
27-06-1995	315	320	310	320	169500	325.8	351.85	414.7	472.15	46.15
28-06-1995	320	320	315	320	55000	325.3	351.4	412.6	470.675	46.15
29-06-1995	315	320	315	315	119000	324.7	351.1	410.3	469.075	43.29
30-06-1995	315	315	310	310	11000	324.1	350.55	408	467.425	40.58
03-07-1995	310	310	310	310	31500	323.6	349.9	405.667	465.825	40.58
04-07-1995	310	310	305	310	85500	323.5	349.05	403.333	464.325	40.58
05-07-1995	315	320	315	315	241500	323.3	348.4	401.167	462.8	44.89
06-07-1995	320	320	320	320	79500	322.9	347.6	398.967	461.25	48.88
07-07-1995	325	335	325	335	547500	323	346.9	396.8	459.675	58.56
10-07-1995	335	345	335	340	873000	323.3	346.15	394.667	458.075	61.20
11-07-1995	335	335	325	330	157500	323.5	345.35	392.533	456.375	53.82
12-07-1995	325	330	320	320	140500	323.6	344.35	390.333	454.625	47.63
13-07-1995	330	330	330	330	124500	324	343.55	388.267	452.975	53.40
14-07-1995	330	335	330	335	176000	325.1	343	386.567	451.35	56.01
17-07-1995	330	330	325	325	34000	325.6	342.35	384.733	449.675	49.98
18-07-1995	330	330	325	325	83000	325.7	341.6	382.9	448	49.98
19-07-1995	325	325	320	325	173000	326.2	340.85	381.133	446.225	49.98
20-07-1995	325	340	325	340	454000	327	340.25	379.6	444.625	58.38
21-07-1995	335	335	330	330	285000	327.7	339.55	378.067	443.025	52.10
24-07-1995	330	345	330	340	782500	328.5	338.95	376.633	441.575	57.07
25-07-1995	335	340	335	335	186500	328.4	338.3	375.267	440.15	54.05
26-07-1995	335	335	330	330	104000	328.6	337.65	373.867	438.6	51.14
27-07-1995	330	335	330	335	70000	328.6	337.1	372.567	436.975	53.82
28-07-1995	340	340	330	330	55000	328.6	336.45	371.3	435.325	50.81
31-07-1995	330	330	325	325	140500	328.8	335.8	369.967	433.7	47.93
01-08-1995	325	325	320	320	109000	328.7	335	368.6	432.2	45.18
02-08-1995	320	325	320	320	218000	328.7	334.2	367.2	430.7	45.18
03-08-1995	320	325	320	320	126500	328.1	333.4	365.867	429.15	45.18
04-08-1995	320	320	320	320	99000	327.7	332.5	364.533	427.45	45.18
07-08-1995	320	330	320	330	257000	327.6	332	363.3	425.8	52.52
08-08-1995	330	330	320	320	63500	327.2	331.4	361.967	424.1	45.90
10-08-1995	320	320	320	320	57000	326.6	330.9	360.633	422.45	45.90
11-08-1995	325	325	320	320	36500	325.9	330.55	359.3	420.775	45.90
14-08-1995	320	320	320	320	100500	325.1	330.25	358.033	419.125	45.90
15-08-1995	320	320	310	310	137500	324.2	329.7	356.7	417.675	39.24
16-08-1995	310	310	300	300	522500	323.2	329.15	355.267	416.175	33.94
18-08-1995	295	295	290	290	242500	322.3	328.5	353.867	414.575	29.63
21-08-1995	285	285	275	280	406000	321.5	327.7	352.467	412.825	26.06
22-08-1995	280	290	280	285	713500	320.7	327.05	351.033	411	30.56
23-08-1995	285	290	285	290	278000	320.1	326.5	349.667	409.2	34.83
24-08-1995	285	285	285	285	189000	319.3	325.9	348.267	407.325	32.67
25-08-1995	280	280	280	280	246500	318.4	325.1	346.867	405.475	30.62
28-08-1995	280	280	275	275	92500	317.3	324.1	345.533	403.575	28.68
29-08-1995	275	280	270	275	367000	316.5	323.2	344.3	401.675	28.68
30-08-1995	275	275	275	275	105500	315.6	322.5	343.267	399.775	28.68
31-08-1995	275	280	270	275	146500	314.7	321.7	342.433	397.9	28.68
01-09-1995	265	270	265	270	15500	313.7	320.8	341.5	396	26.43
04-09-1995	270	270	265	265	41500	312.6	319.95	340.533	394.05	24.38
05-09-1995	265	265	265	265	42500	311.5	319.1	339.567	392.125	24.38
06-09-1995	265	270	260	265	90500	310.5	318.35	338.6	390.2	24.38
07-09-1995	260	265	255	265	361500	309.4	317.6	337.7	388.375	24.38
08-09-1995	265	265	260	260	45500	308.2	316.75	337	386.5	22.07
11-09-1995	260	265	255	260	57000	307.1	315.9	336.433	384.5	22.07
12-09-1995	260	260	255	255	75500	306	315.05	335.7	382.5	19.88
13-09-1995	255	265	255	265	306000	305.1	314.35	334.967	380.525	33.97
14-09-1995	265	265	255	255	227000	304	313.75	334.033	378.5	28.56
15-09-1995	260	260	260	260	109000	302.9	313.1	333.233	376.6	34.20
18-09-1995	255	255	255	255	65000	301.6	312.25	332.267	374.625	31.52
19-09-1995	255	255	255	255	222500	300	311.5	331.267	372.6	31.52
20-09-1995	255	255	255	255	144500	298.3	310.8	330.2	370.575	31.52
21-09-1995	255	255	255	255	63500	296.8	310.15	329.167	368.6	31.52
22-09-1995	250	250	250	250	4000	295.4	309.5	328.033	366.6	28.51
25-09-1995	250	250	245	250	26500	293.8	308.9	326.967	364.65	28.51
26-09-1995	245	250	240	245	180000	292	308.55	326	362.925	25.68
27-09-1995	245	245	245	245	149000	290.4	308	325.033	361.15	25.68
28-09-1995	250	260	250	255	373500	289	307.35	324.067	359.425	39.62
29-09-1995	250	250	250	250	80500	287.5	306.85	323.067	357.725	35.99
02-10-1995	250	250	245	245	142500	285.6	306.3	322.033	356.1	32.75
03-10-1995	250	250	240	240	239000	283.8	305.75	320.967	354.5	29.86
04-10-1995	240	240	240	240	103500	281.8	305.15	319.9	352.925	29.86
05-10-1995	240	245	240	240	10000	279.9	304.15	318.833	351.425	29.86
06-10-1995	240	240	225	230	970500	277.9	303.25	317.733	349.875	24.46
09-10-1995	225	230	220	220	410000	275.6	302.1	316.6	348.325	20.48
10-10-1995	225	225	220	220	251500	273.4	301	315.433	346.825	20.48
11-10-1995	220	225	215	220	394500	271.3	300.05	314.3	345.3	20.48
12-10-1995	220	225	220	225	136500	269.4	299.05	313.133	343.8	27.82
13-10-1995	225	225	225	225	74000	267.5	298.1	311.967	342.275	27.82
16-10-1995	225	225	225	225	15000	265.6	296.85	310.8	340.8	27.82
17-10-1995	220	225	220	225	328500	263.7	295.7	309.567	339.325	27.82
18-10-1995	225	225	225	225	79500	261.6	294.6	308.533	337.875	27.82
19-10-1995	220	220	220	220	46500	259.6	293.4	307.467	336.375	24.54
20-10-1995	225	225	225	225	131000	257.7	292.15	306.5	334.9	33.05
23-10-1995	220	220	215	215	225000	255.6	290.75	305.567	333.375	26.59
24-10-1995	215	215	210	215	142500	253.5	289.3	304.667	331.9	26.59
25-10-1995	215	255	215	250	2303000	252.3	288.25	303.9	330.6	59.06
26-10-1995	255	280	245	255	6771500	251.4	287.3	303.233	329.3	61.67
27-10-1995	255	255	240	240	831500	250.4	286.35	302.467	328	51.14
30-10-1995	240	240	225	225	317000	249.3	285.4	301.567	326.675	43.20
31-10-1995	225	230	225	225	92000	248.1	284.4	300.733	325.3	43.20
01-11-1995	230	245	230	235	241000	247	283.55	300	324	49.29
02-11-1995	235	235	230	230	64500	245.9	282.6	299.233	322.675	46.60
03-11-1995	225	230	225	225	110500	244.8	281.6	298.333	321.35	44.01
06-11-1995	230	230	230	230	8500	243.9	280.6	297.367	320.125	47.17
07-11-1995	230	230	225	225	24500	242.9	279.7	296.433	318.95	44.47
08-11-1995	225	225	225	225	212500	241.9	278.75	295.633	317.925	44.47
09-11-1995	230	235	230	235	328500	241.1	277.9	294.833	317.1	50.98
10-11-1995	235	235	225	225	221000	240.2	276.95	293.933	316.175	45.26
13-11-1995	225	225	220	220	99500	239.3	275.95	293.067	315.225	42.69
14-11-1995	230	230	225	225	152500	238.5	275	292.233	314.3	46.00
15-11-1995	225	225	215	215	571500	237.5	274	291.4	313.325	40.91
16-11-1995	215	220	215	220	245500	236.6	273	290.6	312.425	44.23
17-11-1995	220	220	220	220	43500	235.8	272	289.767	311.7	44.23
20-11-1995	220	220	215	215	153000	234.9	271	288.9	311.05	41.52
21-11-1995	215	220	215	215	355000	234.1	270.05	288.067	310.3	41.52
22-11-1995	220	220	215	215	256000	233.1	269.1	287.267	309.5	41.52
23-11-1995	220	220	220	220	260000	232.4	268.2	286.633	308.625	45.68
24-11-1995	220	220	215	220	111500	231.6	267.25	285.933	307.825	45.68
27-11-1995	220	220	220	220	244000	230.9	266.25	285.133	306.925	45.68
28-11-1995	220	220	220	220	102000	230.2	265.1	284.4	306	45.68
29-11-1995	220	235	220	230	261000	229.7	264	283.767	305.075	54.39
30-11-1995	230	235	225	230	304500	229.2	263	283.167	304.175	54.39
01-12-1995	230	245	230	235	562000	228.9	262.15	282.633	303.25	58.27
04-12-1995	245	245	235	245	801000	228.8	261.3	282.2	302.425	64.74
05-12-1995	250	250	235	235	608000	228.6	260.3	281.9	301.65	55.48
06-12-1995	235	235	230	230	110500	228.3	259.35	281.433	300.85	51.52
07-12-1995	235	235	230	230	271000	227.8	258.4	280.833	300	51.52
08-12-1995	230	230	230	230	79500	227.4	257.45	280.367	299.15	51.52
11-12-1995	230	230	225	225	57000	227	256.3	279.867	298.275	47.29
12-12-1995	225	225	225	225	44500	226.7	255.25	279.4	297.4	47.29
13-12-1995	225	225	225	225	50000	226.4	254.1	278.9	296.525	47.29
14-12-1995	225	225	220	220	45000	226	252.95	278.1	295.625	42.90
15-12-1995	225	225	225	225	140500	225.9	251.9	277.467	294.775	48.09
18-12-1995	225	225	225	225	83500	226	250.8	276.733	293.95	48.09
19-12-1995	225	225	225	225	66500	226.1	249.75	276.033	293.1	48.09
21-12-1995	230	230	230	230	271000	226.3	248.8	275.467	292.3	53.39
22-12-1995	230	230	230	230	5500	226.4	247.9	274.833	291.45	53.39
26-12-1995	230	235	225	235	64000	226.6	247.05	274.267	290.625	58.32
27-12-1995	230	230	230	230	13000	226.7	246.15	273.467	289.775	52.35
28-12-1995	230	230	225	225	187500	226.7	245.2	272.7	288.85	47.16
02-01-1996	225	225	225	225	126000	226.7	244.15	271.967	288.075	47.16
03-01-1996	225	225	225	225	222500	226.8	243.2	271.2	287.3	47.16
04-01-1996	230	230	225	225	44500	226.8	242.25	270.367	286.575	47.16
08-01-1996	225	230	225	225	436500	227	241.3	269.5	285.925	47.16
09-01-1996	230	230	225	225	83500	227.2	240.35	268.6	285.3	47.16
10-01-1996	230	230	225	225	82000	226.7	239.5	267.733	284.6	47.16
11-01-1996	225	225	225	225	3000	226.1	238.75	266.9	283.95	47.16
12-01-1996	230	240	230	240	526000	226.1	238.25	266.267	283.375	65.65
15-01-1996	235	235	230	230	208500	226.2	237.75	265.667	282.725	52.47
16-01-1996	225	230	225	230	424500	226.3	237.2	265.033	282.125	52.47
17-01-1996	235	235	230	235	231500	226.3	236.65	264.467	281.575	57.43
18-01-1996	235	235	235	235	72500	226.4	236.15	263.867	281.025	57.43
19-01-1996	235	240	235	235	554500	226.6	235.7	263.267	280.4	57.43
22-01-1996	235	235	235	235	4000	226.7	235.3	262.633	279.7	57.43
23-01-1996	240	240	235	240	184500	227	234.95	262.133	279.075	62.66
24-01-1996	245	245	240	240	320500	227.3	234.6	261.6	278.55	62.66
25-01-1996	245	255	245	255	657000	227.7	234.4	261.167	278.05	73.86
26-01-1996	255	255	250	250	332500	228.2	234.2	260.7	277.5	66.68
29-01-1996	250	250	245	245	32000	228.7	234	260.2	276.975	60.37
30-01-1996	245	245	240	245	117500	229.1	233.8	259.7	276.45	60.37
31-01-1996	245	250	245	250	102000	229.8	233.65	259.267	276	64.29
01-02-1996	250	265	245	260	1060500	230.6	233.6	258.867	275.6	70.56
02-02-1996	260	265	260	265	297000	231.5	233.65	258.5	275.2	73.11
05-02-1996	265	305	265	290	1427500	233	233.95	258.333	274.925	81.65
06-02-1996	290	310	270	275	2511000	234.2	234.15	258.1	274.6	67.75
07-02-1996	275	280	260	260	701000	235.1	234.1	257.767	274.225	57.25
08-02-1996	260	275	260	270	471500	236.1	234.25	257.5	274	61.53
09-02-1996	270	270	260	265	422500	237	234.3	257.167	273.7	58.38
12-02-1996	260	260	260	260	82000	237.8	234.35	256.767	273.3	55.33
13-02-1996	260	260	255	260	170000	238.6	234.4	256.267	272.95	55.33
14-02-1996	260	260	250	250	1434500	239	234.35	255.667	272.575	49.36
15-02-1996	250	265	250	260	670500	239.6	234.4	255.2	272.275	54.63
16-02-1996	255	265	255	265	415500	240.2	234.55	254.833	272.025	57.04
26-02-1996	260	260	260	260	106000	240.5	234.65	254.367	271.775	53.96
27-02-1996	260	265	260	260	39000	241	234.8	253.867	271.675	53.96
28-02-1996	265	265	255	260	137000	241.6	234.95	253.433	271.475	53.96
29-02-1996	255	255	250	250	564500	242	234.9	252.933	271.125	47.53
01-03-1996	245	260	245	255	575500	242.5	234.95	252.467	270.9	50.69
04-03-1996	255	270	255	265	944000	243.3	235.15	251.967	270.725	56.36
05-03-1996	270	295	270	285	1897000	244.5	235.6	251.667	270.675	65.01
06-03-1996	285	285	275	275	354000	245.5	235.95	251.233	270.55	58.74
07-03-1996	280	280	270	270	181000	246.5	236.25	250.8	270.2	55.84
08-03-1996	270	270	265	265	201500	247.3	236.6	250.367	269.925	53.02
11-03-1996	260	265	255	260	307000	248	237	249.867	269.55	50.28
12-03-1996	275	275	265	270	492500	248.9	237.5	249.467	269.25	55.26
13-03-1996	265	265	265	265	68500	249.6	237.95	249.067	269	52.43
14-03-1996	270	275	270	275	339000	250.5	238.45	248.767	268.75	57.15
15-03-1996	275	280	275	275	320500	251.3	238.95	248.467	268.525	57.15
18-03-1996	275	285	275	280	619000	252.3	239.5	248.2	268.175	59.48
19-03-1996	285	285	280	285	350000	253.5	240.1	247.967	267.9	61.72
20-03-1996	280	290	280	285	399000	254.7	240.7	247.667	267.65	61.72
22-03-1996	290	300	290	300	725000	256.2	241.5	247.533	267.45	67.90
25-03-1996	295	300	295	295	308000	257.6	242.2	247.367	267.175	64.18
26-03-1996	295	315	295	305	1933000	259.2	243.1	247.267	266.925	67.96
27-03-1996	305	310	300	300	654000	260.7	243.95	247.133	266.625	64.31
28-03-1996	305	310	300	300	898000	262.2	244.45	247.067	266.35	64.31
01-04-1996	300	305	300	300	161000	263.7	244.9	247.067	266.1	64.31
02-04-1996	305	310	305	305	327500	265	245.55	247.167	265.95	66.55
03-04-1996	305	305	305	305	44500	266.5	246.35	247.333	265.875	66.55
04-04-1996	305	325	300	315	978500	268.2	247.25	247.533	265.825	70.81
08-04-1996	315	320	305	305	448500	269.6	247.95	247.633	265.75	62.27
09-04-1996	305	310	305	310	412500	271.1	248.75	247.8	265.675	64.57
10-04-1996	315	350	315	330	4121500	273	249.8	248.133	265.7	71.94
11-04-1996	335	340	320	325	1088500	274.8	250.75	248.467	265.675	68.13
12-04-1996	335	335	330	335	459000	276.7	251.85	248.867	265.775	71.39
15-04-1996	330	360	330	355	2689500	279	253.15	249.4	265.95	76.57
16-04-1996	360	435	350	410	22491000	282.1	254.9	250.3	266.4	84.74
17-04-1996	420	425	390	395	9571000	285	256.6	251.133	266.775	76.87
18-04-1996	395	400	375	390	6282000	287.9	258.3	251.967	267.125	74.39
19-04-1996	390	390	365	375	4280500	290.5	259.8	252.7	267.4	67.36
22-04-1996	375	375	365	365	1357500	292.8	261.3	253.367	267.65	63.08
23-04-1996	365	365	340	340	2439000	294.4	262.5	253.867	267.75	53.87
24-04-1996	340	355	340	350	1701000	296.1	263.8	254.467	267.9	56.60
25-04-1996	350	350	330	330	1107500	296.9	264.95	254.933	267.975	50.20
26-04-1996	335	340	325	325	649500	297.9	266.05	255.4	268.05	48.72
29-04-1996	330	330	315	315	493500	299	267.05	255.733	268.075	45.81
30-04-1996	310	330	310	325	1341000	300.1	268.1	256.2	268.15	49.09
01-05-1996	325	330	320	325	816500	301.3	269.15	256.633	268.2	49.09
02-05-1996	325	325	320	325	789500	302.6	270.2	257.1	268.225	49.09
03-05-1996	320	320	305	310	1349500	303.6	271.1	257.467	268.1	44.09
06-05-1996	305	310	305	305	185000	304.7	271.85	257.8	267.925	42.53
07-05-1996	305	315	305	315	323500	305.8	272.7	258.2	267.85	46.59
08-05-1996	315	325	315	325	1530000	307	273.6	258.7	267.875	50.36
09-05-1996	325	325	320	320	287000	308.2	274.35	259.167	267.825	48.52
10-05-1996	320	320	315	320	206000	309.4	275.2	259.667	267.75	48.52
13-05-1996	325	325	320	320	211000	310.6	276.1	260.167	267.725	48.52
14-05-1996	320	325	315	315	446000	311.9	276.95	260.567	267.675	46.39
15-05-1996	320	320	315	315	54500	313.1	277.8	261	267.625	46.39
17-05-1996	310	315	310	310	61000	314	278.65	261.433	267.475	44.15
20-05-1996	310	310	295	300	445500	314.3	279.4	261.833	267.325	39.99
21-05-1996	300	320	300	305	1379000	314.9	280.2	262.267	267.15	42.89
22-05-1996	305	305	295	300	1763500	315.5	281	262.667	266.975	40.77
23-05-1996	310	310	300	300	526000	316.2	281.75	263.133	266.825	40.77
24-05-1996	305	305	300	300	582500	317	282.5	263.667	266.65	40.77
27-05-1996	305	305	300	300	166000	317.6	283.25	264.2	266.5	40.77
28-05-1996	300	300	295	295	169500	318.2	283.9	264.7	266.35	38.23
29-05-1996	300	310	300	305	1986500	318.8	284.65	265.233	266.275	45.54
30-05-1996	310	310	305	305	606000	319.4	285.35	265.767	266.2	45.54
31-05-1996	305	305	305	305	206500	319.9	286.1	266.3	266.125	45.54
03-06-1996	305	305	300	300	588000	320.2	286.85	266.8	266.025	42.41
04-06-1996	300	305	295	300	173500	320.5	287.6	267.3	265.875	42.41
05-06-1996	300	305	290	295	722000	320.4	288.3	267.8	265.75	39.27
06-06-1996	295	295	280	280	718000	320.1	288.85	268.167	265.55	31.70
07-06-1996	280	290	280	280	153500	319.6	289.4	268.6	265.35	31.70
10-06-1996	280	280	275	275	152500	319.1	289.9	269	265.125	29.50
11-06-1996	275	280	275	280	343500	318.7	290.45	269.2	264.975	34.40
12-06-1996	280	280	280	280	256000	318.3	291	269.367	264.875	34.40
13-06-1996	275	275	270	275	549500	317.7	291.35	269.6	264.8	31.83
14-06-1996	255	285	255	280	248000	317.2	291.85	269.967	264.8	36.90
17-06-1996	280	280	280	280	237500	316.5	292.35	270.333	264.775	36.90
18-06-1996	280	280	275	280	212500	316	292.8	270.633	264.725	36.90
19-06-1996	280	280	275	280	130000	315.4	293.25	270.967	264.7	36.90
20-06-1996	270	280	270	280	542500	314.4	293.7	271.333	264.7	36.90
21-06-1996	275	275	270	270	238500	313.3	294.05	271.6	264.675	30.36
24-06-1996	270	275	270	275	362000	312.1	294.4	271.933	264.675	36.43
25-06-1996	275	275	270	270	150000	310.4	294.7	272.233	264.65	33.30
26-06-1996	270	275	270	270	296500	307.6	294.85	272.467	264.625	33.30
27-06-1996	270	270	270	270	22000	305.1	295.05	272.767	264.625	33.30
28-06-1996	270	270	270	270	244000	302.7	295.3	273.1	264.65	33.30
01-07-1996	275	275	275	275	96500	300.7	295.6	273.433	264.7	40.20
02-07-1996	275	275	275	275	275000	298.9	295.85	273.833	264.75	40.20
03-07-1996	275	280	275	280	181500	297.7	296.05	274.233	264.825	46.61
04-07-1996	275	275	270	275	372500	296.2	296.15	274.6	264.9	41.79
05-07-1996	275	275	260	265	149500	294.9	295.9	274.933	264.925	34.18
08-07-1996	265	265	265	265	64500	293.7	295.8	275.267	264.975	34.18
09-07-1996	270	270	265	265	43500	292.7	295.85	275.6	264.975	34.18
10-07-1996	265	270	265	270	323500	291.6	295.85	275.933	265.05	40.90
11-07-1996	270	270	265	270	182000	290.5	295.9	276.267	265.1	40.90
12-07-1996	270	270	270	270	197500	289.4	296	276.6	265.175	40.90
15-07-1996	265	265	265	265	19000	288.5	296.05	276.9	265.225	36.27
16-07-1996	265	265	265	265	96000	287.7	296.2	277.133	265.275	36.27
17-07-1996	265	270	265	270	215000	286.8	296.3	277.4	265.35	43.66
18-07-1996	270	275	270	270	173000	285.7	296.35	277.633	265.45	43.66
19-07-1996	270	270	270	270	157000	284.7	296.45	277.8	265.55	43.66
22-07-1996	275	275	270	270	289500	283.7	296.55	278.033	265.675	43.66
23-07-1996	270	270	265	265	130500	282.6	296.6	278.267	265.775	37.77
24-07-1996	265	265	265	265	79000	281.6	296.75	278.5	265.825	37.77
25-07-1996	265	265	265	265	114500	280.6	296.85	278.733	265.9	37.77
26-07-1996	265	270	265	270	1668000	279.8	296.9	279.033	266.025	46.75
29-07-1996	265	265	255	260	453000	279	296.65	279.267	266.125	35.67
30-07-1996	260	260	260	260	250500	278.1	296.5	279.5	266.225	35.67
31-07-1996	260	275	260	270	702500	277.5	296.5	279.833	266.375	49.54
01-08-1996	270	270	270	270	97000	276.9	296.55	280.133	266.575	49.54
02-08-1996	270	275	270	270	113000	276.3	296.65	280.433	266.825	49.54
05-08-1996	270	270	270	270	52000	275.7	296.65	280.733	267.075	49.54
06-08-1996	270	270	270	270	173500	275.2	296.7	281	267.325	49.54
07-08-1996	270	270	270	270	361000	274.5	296.65	281.267	267.55	49.54
08-08-1996	270	270	270	270	156000	273.8	296.6	281.5	267.775	49.54
09-08-1996	265	270	265	270	136500	273.1	296.5	281.767	268	49.54
12-08-1996	265	270	265	270	121000	272.5	296.35	282.067	268.225	49.54
13-08-1996	270	270	270	270	222000	271.9	296.2	282.367	268.45	49.54
14-08-1996	270	270	270	270	103500	271.4	295.9	282.667	268.7	49.54
15-08-1996	270	275	270	270	529500	271.2	295.65	282.967	268.925	49.54
16-08-1996	270	270	270	270	237000	271	295.3	283.267	269.2	49.54
19-08-1996	270	270	270	270	434000	270.9	295	283.567	269.475	49.54
20-08-1996	270	270	270	270	126000	270.7	294.7	283.867	269.575	49.54
21-08-1996	270	270	270	270	68500	270.5	294.4	284.167	269.65	49.54
22-08-1996	270	270	270	270	28500	270.4	294.05	284.367	269.8	49.54
23-08-1996	270	270	270	270	17500	270.2	293.7	284.633	270.025	49.54
26-08-1996	270	270	270	270	20000	270	293.25	284.9	270.25	49.54
27-08-1996	270	270	270	270	60000	269.8	292.9	285.133	270.425	49.54
28-08-1996	270	275	270	270	26500	269.6	292.5	285.367	270.625	49.54
29-08-1996	275	275	270	270	77000	269.4	291.9	285.6	270.85	49.54
30-08-1996	275	275	270	270	37000	269.4	291.35	285.833	271.05	49.54
02-09-1996	270	295	270	280	405500	269.5	290.8	286.1	271.325	76.91
03-09-1996	275	275	270	270	37500	269.5	289.95	286.3	271.55	48.55
04-09-1996	275	285	275	280	21000	269.7	288.65	286.467	271.775	63.18
05-09-1996	275	285	275	280	18500	269.9	287.5	286.667	272.05	63.18
06-09-1996	275	275	275	275	53000	270	286.35	286.867	272.325	54.24
09-09-1996	280	280	275	280	13500	270.1	285.4	287.1	272.6	60.29
10-09-1996	280	290	280	280	142000	270.2	284.55	287.3	272.925	60.29
11-09-1996	285	285	280	280	41500	270.2	283.95	287.433	273.225	60.29
12-09-1996	285	295	285	290	220000	270.5	283.35	287.6	273.575	70.15
13-09-1996	285	295	285	295	737500	271.1	283	287.633	273.975	73.67
16-09-1996	285	285	285	285	5000	271.5	282.6	287.7	274.325	58.75
17-09-1996	285	285	280	280	191000	271.8	282.25	287.833	274.65	52.97
18-09-1996	285	295	285	285	167500	272.1	281.85	287.933	274.975	57.47
19-09-1996	285	305	285	305	420000	272.8	281.65	288.2	275.4	69.89
20-09-1996	305	350	305	350	3748500	274.4	281.9	288.8	276.05	82.37
23-09-1996	355	360	340	360	4479000	276.3	282.4	289.467	276.75	83.96
24-09-1996	365	375	340	370	2750500	278.4	283.05	290.267	277.45	85.38
25-09-1996	365	365	320	325	3075000	279.5	283.15	290.7	277.925	59.74
26-09-1996	320	330	305	310	1447000	280.3	283	291	278.3	53.93
27-09-1996	310	320	310	320	324000	281.3	283	291.4	278.675	56.94
30-09-1996	310	325	310	325	401500	282.4	283.05	291.833	279.125	58.40
01-10-1996	325	325	320	320	57000	283.5	283.05	292.233	279.575	56.34
02-10-1996	320	325	315	325	157500	284.7	283.15	292.733	280.05	57.94
03-10-1996	320	330	320	325	430000	285.9	283.25	293.2	280.525	57.94
04-10-1996	325	325	320	325	157000	287	283.4	293.6	281.025	57.94
07-10-1996	320	320	315	315	105000	288.1	283.55	293.8	281.475	53.08
08-10-1996	315	315	315	315	52000	289.2	283.65	294.067	281.925	53.08
09-10-1996	310	315	310	310	247500	290	283.75	294.333	282.375	50.62
10-10-1996	310	310	310	310	60000	290.8	283.85	294.633	282.8	50.62
11-10-1996	310	320	310	310	306000	291.6	283.95	294.967	283.225	50.62
14-10-1996	310	310	310	310	1000	292.4	284.05	295.233	283.65	50.62
15-10-1996	310	310	310	310	28500	293.2	284.2	295.533	284.05	50.62
16-10-1996	325	330	310	320	395500	294.2	284.35	295.833	284.5	56.47
17-10-1996	315	315	315	315	62500	295.1	284.45	296.1	284.9	53.08
18-10-1996	315	320	315	315	66500	296	284.55	296.333	285.325	53.08
21-10-1996	320	320	315	315	10000	296.9	284.7	296.533	285.775	53.08
22-10-1996	315	315	315	315	48500	297.8	284.85	296.733	286.225	53.08
23-10-1996	315	315	310	315	78000	298.7	285.05	296.833	286.675	53.08
24-10-1996	315	315	315	315	54000	299.6	285.4	296.967	287.125	53.08
25-10-1996	315	315	310	310	55000	300.4	285.7	297	287.55	48.55
28-10-1996	310	315	305	315	93000	301.3	286.1	297.1	288	52.88
29-10-1996	315	315	315	315	115500	302.2	286.45	297.2	288.45	52.88
30-10-1996	315	315	310	310	75000	303	286.75	297.267	288.875	48.17
31-10-1996	310	310	310	310	91500	303.8	287.1	297.3	289.225	48.17
01-11-1996	305	305	300	305	195500	304.5	287.35	297.3	289.6	43.67
04-11-1996	305	310	305	310	75500	305.3	287.65	297.267	290	48.82
05-11-1996	305	310	305	310	281500	306.1	287.95	297.3	290.375	48.82
06-11-1996	310	310	310	310	38000	306.9	288.25	297.3	290.75	48.82
07-11-1996	315	320	310	320	197500	307.9	288.65	297.233	291.175	58.35
08-11-1996	315	320	315	320	32000	308.9	289.15	297.2	291.6	58.35
11-11-1996	310	310	310	310	27000	309.5	289.5	297.033	291.95	47.99
12-11-1996	310	320	305	320	28500	310.5	290	296.8	292.35	56.34
13-11-1996	310	315	305	315	189500	311.2	290.45	296.167	292.65	51.86
14-11-1996	310	320	305	320	394000	312	290.95	295.667	293	55.66
15-11-1996	310	310	305	310	167000	312.7	291.35	295.133	293.325	47.57
18-11-1996	315	335	310	335	1479000	313.8	291.95	294.867	293.775	62.31
19-11-1996	335	345	330	340	2236000	315	292.6	294.7	294.225	64.46
20-11-1996	340	340	335	340	155000	316.2	293.2	294.7	294.625	64.46
21-11-1996	340	340	335	335	134500	317.1	293.8	294.6	294.975	60.46
22-11-1996	335	340	335	340	143500	318	294.55	294.667	295.225	62.94
25-11-1996	335	345	335	345	517000	319.2	295.35	294.8	295.575	65.28
26-11-1996	350	350	340	340	92000	320.4	296.1	294.967	295.975	61.12
27-11-1996	330	330	330	330	25000	321.3	296.7	295	296.275	53.74
28-11-1996	330	335	325	335	64000	321.9	297.35	295.067	296.625	56.56
29-11-1996	330	330	330	330	10000	321.5	297.95	295.1	296.975	53.07
02-12-1996	325	330	325	330	13000	320.9	298.6	295.233	297.325	53.07
03-12-1996	320	330	320	330	10500	320.1	299.25	295.4	297.725	53.07
04-12-1996	320	330	320	330	6500	320.2	299.85	295.5	298.075	53.07
05-12-1996	325	330	325	330	15500	320.6	300.45	295.533	298.4	53.07
06-12-1996	315	315	300	300	74000	320.2	300.75	295.4	298.6	34.55
09-12-1996	305	310	305	310	4500	319.9	301.15	295.333	298.85	41.84
10-12-1996	315	320	310	320	230000	319.9	301.7	295.333	299.15	48.06
11-12-1996	310	315	310	310	138500	319.6	302.15	295.3	299.45	43.10
12-12-1996	305	310	300	305	138500	319.2	302.55	295.233	299.7	40.82
13-12-1996	305	305	300	300	37500	318.7	302.85	295.167	299.875	38.63
16-12-1996	300	310	300	305	198000	318.5	303.3	295.2	299.975	41.99
17-12-1996	305	305	295	305	367000	318.3	303.75	295.2	300.125	41.99
18-12-1996	300	310	300	310	75500	318.3	304.15	295.267	300.325	45.45
19-12-1996	305	305	295	295	85000	318	304.4	295.233	300.475	38.10
20-12-1996	300	315	300	315	701500	318.1	304.85	295.333	300.75	49.76
24-12-1996	305	315	305	315	24000	318.2	305.3	295.433	300.975	49.76
26-12-1996	305	305	305	305	100000	318.1	305.65	295.5	301.175	44.86
27-12-1996	305	305	300	300	9000	317.7	305.95	295.467	301.3	42.60
03-01-1997	300	305	300	300	66000	317.4	306.25	295.433	301.425	42.60
06-01-1997	305	315	305	315	167000	317.4	306.7	295.5	301.6	51.16
07-01-1997	320	320	315	320	524500	317.5	307.2	295.633	301.775	53.64
08-01-1997	320	335	315	335	487000	317.9	307.85	295.867	302.025	60.17
09-01-1997	335	340	330	340	558000	318.4	308.55	296.167	302.225	62.09
10-01-1997	335	335	335	335	239000	318.8	309.2	296.533	302.425	59.03
13-01-1997	330	335	330	335	221000	319.3	309.85	296.9	302.575	59.03
14-01-1997	325	330	325	330	117000	319.6	310.45	297.267	302.725	55.84
15-01-1997	330	330	330	330	15000	319.9	311.05	297.6	302.875	55.84
16-01-1997	325	325	320	320	183500	320.1	311.55	297.867	302.975	49.61
17-01-1997	325	330	320	330	175500	320.5	312.15	298.233	303.1	55.01
20-01-1997	325	330	325	330	55000	321	312.75	298.567	303.225	55.01
21-01-1997	325	330	320	330	31500	321.4	313.35	298.9	303.3	55.01
22-01-1997	320	330	320	330	203500	321.8	313.95	299.233	303.425	55.01
23-01-1997	330	340	330	335	851500	322.3	314.6	299.6	303.55	58.04
24-01-1997	335	335	335	335	63500	322.6	315.25	299.967	303.575	58.04
28-01-1997	335	340	335	340	201000	323	315.95	300.433	303.65	61.07
29-01-1997	335	355	335	355	737500	323.9	316.7	300.967	303.75	68.45
30-01-1997	355	375	350	375	2786000	325	317.75	301.667	303.85	75.20
31-01-1997	375	395	375	375	1455000	326.2	318.7	302.367	303.675	75.20
03-02-1997	380	380	365	375	424500	327.3	319.65	303.067	303.575	75.20
04-02-1997	375	375	350	360	218500	328.3	320.5	303.667	303.425	62.65
05-02-1997	355	370	355	370	369000	329	321.4	304.3	303.4	66.64
06-02-1997	370	370	360	360	171000	329.4	322.2	304.867	303.375	59.76
12-02-1997	360	360	360	360	149000	329.8	323	305.4	303.475	59.76
13-02-1997	360	360	355	360	46500	330.3	323.7	305.967	303.525	59.76
14-02-1997	355	360	355	360	53500	330.7	324.35	306.6	303.675	59.76
18-02-1997	355	360	350	360	237500	331	325.1	307.233	303.85	59.76
19-02-1997	350	350	340	340	21000	331	325.7	307.733	303.975	45.99
20-02-1997	350	360	345	360	54500	331.6	326.45	308.333	304.15	56.73
24-02-1997	355	375	355	375	252000	332.4	327.15	309.033	304.4	62.71
25-02-1997	370	375	360	360	27000	333	327.25	309.633	304.575	54.58
26-02-1997	365	370	360	370	25000	333.8	327.35	310.333	304.875	58.45
27-02-1997	365	365	365	365	6000	334.5	327.3	311	305.175	55.89
28-02-1997	365	370	365	370	64500	335.3	327.75	311.667	305.45	57.88
03-03-1997	360	365	360	365	41000	336	328.3	312.3	305.65	55.20
04-03-1997	360	370	360	370	60000	337.4	328.8	312.967	305.9	57.32
05-03-1997	360	360	340	360	84500	338.4	329.15	313.567	306.1	52.00
06-03-1997	365	380	365	380	779500	339.6	329.75	314.333	306.4	60.00
07-03-1997	370	380	370	380	216000	341	330.3	315.1	306.725	60.00
10-03-1997	370	370	360	365	58000	342.2	330.7	315.767	306.975	52.41
11-03-1997	360	370	350	370	7500	343.6	331.15	316.433	307.275	54.47
12-03-1997	360	365	360	365	316000	344.8	331.65	317.133	307.6	52.04
13-03-1997	360	360	340	345	259500	345.6	331.95	317.7	307.8	43.63
14-03-1997	340	340	340	340	72000	346.2	332.25	318.167	308	41.82
17-03-1997	335	350	330	350	213000	347.3	332.65	318.7	308.25	46.61
18-03-1997	340	340	335	335	75500	347.7	332.9	319.133	308.425	41.14
19-03-1997	330	340	330	340	5500	348.2	333.2	319.6	308.625	43.52
20-03-1997	330	340	330	340	26500	348.9	333.5	320.067	308.85	43.52
21-03-1997	335	335	325	330	154000	349.5	333.6	320.467	308.975	39.78
24-03-1997	320	330	315	315	101000	349.8	333.6	320.767	309.025	34.94
25-03-1997	305	320	305	320	824500	349.9	333.65	321.1	309.1	37.67
26-03-1997	315	320	315	320	1500	349.9	333.7	321.433	309.2	37.67
27-03-1997	320	320	315	320	43000	349.6	333.75	321.767	309.3	37.67
01-04-1997	320	325	310	325	210000	349.3	333.85	322.133	309.45	40.76
02-04-1997	330	335	330	335	497500	349.3	334.05	322.567	309.725	46.49
03-04-1997	330	330	330	330	22000	349.2	334.25	322.967	309.975	44.19
07-04-1997	335	335	330	330	97500	349.2	334.4	323.367	310.25	44.19
08-04-1997	325	325	325	325	72500	349.1	334.5	323.733	310.475	41.79
10-04-1997	325	325	325	325	37500	349.2	334.65	324.1	310.7	41.79
11-04-1997	320	320	320	320	30000	349	334.75	324.433	310.925	39.32
14-04-1997	315	315	310	315	439500	348.7	334.85	324.733	311.1	36.96
15-04-1997	310	310	305	305	75000	348.2	334.8	324.967	311.225	32.73
16-04-1997	310	310	310	310	25000	347.8	334.8	325.233	311.375	36.64
17-04-1997	310	310	310	310	77000	347.3	334.8	325.5	311.525	36.64
21-04-1997	310	320	310	320	357000	347	334.8	325.833	311.725	44.15
22-04-1997	315	320	315	320	25500	346.6	334.8	326.167	311.975	44.15
23-04-1997	320	320	310	315	107500	345.8	334.85	326.4	312.175	41.31
24-04-1997	315	320	310	320	141000	344.7	334.85	326.733	312.425	45.11
25-04-1997	315	315	315	315	80000	343.5	334.85	326.967	312.65	42.17
28-04-1997	315	315	315	315	25000	342.3	334.8	327.2	312.875	42.17
29-04-1997	320	320	320	320	15500	341.5	334.9	327.5	313.125	46.24
30-04-1997	320	320	315	315	84500	340.4	334.7	327.733	313.325	42.98
01-05-1997	315	315	315	315	3000	339.5	334.45	327.967	313.525	42.98
02-05-1997	310	320	310	315	43500	338.6	334.2	328.2	313.7	42.98
05-05-1997	320	325	320	325	20000	337.9	334.1	328.433	313.95	51.51
06-05-1997	320	335	320	330	89000	337.3	334	328.667	314.275	55.12
09-05-1997	330	345	330	345	67000	337	334	329.067	314.675	63.83
12-05-1997	305	355	305	335	16500	336.9	333.95	329.433	315.025	56.03
13-05-1997	330	330	330	330	2500	336.3	333.95	329.733	315.325	52.56
14-05-1997	325	325	325	325	10000	335.3	333.85	329.867	315.6	49.29
15-05-1997	320	320	320	320	13500	334.5	333.75	329.667	315.85	46.18
16-05-1997	320	320	320	320	2000	333.5	333.65	329.4	316.125	46.18
19-05-1997	320	320	315	320	367500	332.6	333.55	329.067	316.4	46.18
20-05-1997	315	315	315	315	107000	331.5	333.4	329	316.625	42.82
21-05-1997	310	310	305	305	153000	330.3	333.15	328.967	316.8	37.01
23-05-1997	305	310	300	310	344500	329.1	333.25	328.9	317	41.30
26-05-1997	305	310	305	310	71000	328.1	333.25	328.8	317.2	41.30
27-05-1997	305	305	300	305	275500	326.6	333.1	328.7	317.4	38.27
28-05-1997	305	305	300	300	231000	325	333	328.533	317.575	35.48
29-05-1997	310	315	310	310	95000	323.9	333.05	328.433	317.8	44.25
30-05-1997	310	310	310	310	85000	322.7	333.15	328.333	318	44.25
02-06-1997	310	390	310	350	736000	322.4	333.6	328.567	318.45	65.81
03-06-1997	320	345	320	345	154000	322.4	334	328.767	318.875	62.56
04-06-1997	325	335	325	325	66000	322.1	334.15	328.867	319.15	51.56
05-06-1997	325	325	325	325	2000	321.6	334.45	328.967	319.425	51.56
06-06-1997	330	345	330	330	61500	321.5	334.6	329.1	319.725	53.91
09-06-1997	330	330	330	330	5000	321.3	334.75	329.233	320.025	53.91
10-06-1997	310	320	310	320	57000	320.9	334.9	329.3	320.275	48.46
11-06-1997	320	320	320	320	38000	320.7	335.1	329.3	320.525	48.46
12-06-1997	315	320	315	320	45000	320.8	335.3	329.333	320.775	48.46
13-06-1997	325	325	320	320	26500	320.8	335.35	329.367	321.025	48.46
16-06-1997	320	320	320	320	33500	320.8	335.35	329.4	321.275	48.46
17-06-1997	325	330	325	325	100500	320.9	335.25	329.467	321.55	51.98
18-06-1997	320	330	315	330	222500	321	335.15	329.567	321.85	55.26
19-06-1997	325	325	315	315	336500	320.6	334.95	329.567	322.075	45.26
20-06-1997	320	330	320	330	593500	320.6	334.9	329.7	322.375	54.19
23-06-1997	330	330	325	325	8500	320.5	334.85	329.767	322.65	51.19
24-06-1997	325	325	320	325	57500	320.5	334.8	329.833	322.925	51.19
25-06-1997	320	320	315	320	196000	320.4	334.8	329.9	323.175	48.11
26-06-1997	320	320	315	315	55000	320.3	334.65	329.933	323.4	45.17
27-06-1997	315	325	315	320	436500	320.4	334.55	330.033	323.65	48.55
30-06-1997	325	325	325	325	31500	320.8	334.5	330.133	323.925	51.75
01-07-1997	325	330	325	325	32000	321.1	334.45	330.233	324.2	51.75
02-07-1997	325	325	320	320	55000	321.3	334.3	330.3	324.45	48.27
03-07-1997	330	335	330	330	21500	321.5	334.25	330.367	324.75	54.82
04-07-1997	330	330	325	330	40500	321.7	334.15	330.433	325.05	54.82
07-07-1997	330	335	330	330	94000	322	333.9	330.567	325.3	54.82
08-07-1997	330	335	330	335	87500	322.3	333.5	330.667	325.625	58.13
09-07-1997	330	335	330	330	51000	322.6	333.05	330.767	325.875	53.88
10-07-1997	330	330	325	325	18500	322.8	332.55	330.8	326.1	49.94
11-07-1997	330	330	330	330	4500	323	332.25	330.933	326.375	53.59
14-07-1997	330	330	330	330	21000	323.3	331.85	330.9	326.625	53.59
15-07-1997	330	330	325	325	35500	323.5	331.5	330.8	326.85	49.42
16-07-1997	330	335	330	335	86000	323.9	331.25	330.767	327.125	56.69
18-07-1997	330	330	330	330	50000	324	330.95	330.733	327.325	52.62
21-07-1997	325	330	325	325	132500	323.9	330.6	330.633	327.475	48.84
22-07-1997	320	325	315	315	150500	323.3	330.15	330.433	327.625	42.29
23-07-1997	320	325	320	320	237000	323	329.95	330.3	327.825	46.18
24-07-1997	320	325	320	325	72000	322.9	329.6	330.267	328.025	49.81
25-07-1997	320	320	315	315	44500	322.7	329	330.133	328.075	43.48
28-07-1997	320	325	310	310	130500	322.5	328.5	330	327.875	40.70
29-07-1997	315	320	315	320	140500	322.5	328	329.933	327.675	47.89
30-07-1997	320	320	315	320	16500	322.5	327.55	329.867	327.425	47.89
31-07-1997	315	320	315	315	89500	322.5	327	329.767	327.375	44.74
01-08-1997	315	325	315	325	133000	322.9	326.6	329.733	327.45	51.59
04-08-1997	325	325	315	315	16500	323	326.05	329.833	327.425	45.52
05-08-1997	310	310	310	310	150000	323	325.55	329.833	327.35	42.80
07-08-1997	310	310	290	300	211500	322.9	324.75	329.7	327.25	37.93
08-08-1997	285	285	285	285	2500	322.6	323.8	329.533	327.05	32.04
11-08-1997	290	295	290	295	3000	322.3	323.1	329.467	326.9	38.86
12-08-1997	285	290	275	290	75500	321.9	322.3	329.4	326.725	36.87
13-08-1997	290	290	280	285	60500	320.6	321.5	329.267	326.575	34.94
14-08-1997	270	285	270	285	29000	319.4	320.9	329.133	326.425	34.94
15-08-1997	280	280	250	270	49500	318.3	320.2	328.867	326.225	29.56
18-08-1997	220	270	205	270	172000	317.2	319.4	328.7	326.025	29.56
19-08-1997	240	260	230	260	55500	315.8	318.65	328.333	325.775	26.42
20-08-1997	240	240	240	240	30000	314	317.65	327.833	325.425	21.49
21-08-1997	225	240	225	240	27000	312.4	316.65	327.4	325.075	21.49
25-08-1997	200	230	200	230	4000	310.6	315.65	326.933	324.625	19.40
26-08-1997	230	230	230	230	1000	308.8	314.8	326.467	324.2	19.40
01-09-1997	150	200	150	200	1500	306.4	313.6	325.7	323.625	14.48
02-09-1997	160	180	160	180	3000	303.6	312.2	324.767	322.95	12.25
03-09-1997	190	190	160	185	111500	300.8	310.85	323.767	322.3	15.74
04-09-1997	175	195	175	195	4500	298.1	309.55	322.8	321.7	22.40
05-09-1997	195	205	195	205	43000	295.9	308.25	321.933	321.15	28.48
08-09-1997	205	220	205	210	228500	293.5	307.05	321.1	320.65	31.37
09-09-1997	210	215	200	210	278500	291.2	305.85	320.3	320.125	31.37
10-09-1997	195	210	195	210	1500	288.9	304.7	319.5	319.6	31.37
16-09-1997	180	200	180	195	2500	286.4	303.4	318.667	319.025	27.24
17-09-1997	190	195	160	195	18000	284	302.15	317.767	318.45	27.24
19-09-1997	190	190	190	190	5000	281.4	300.9	316.833	317.875	25.92
22-09-1997	180	180	175	180	15500	278.5	299.65	315.833	317.225	23.47
23-09-1997	165	175	165	175	25500	275.5	298.3	314.8	316.55	22.33
24-09-1997	185	185	185	185	1500	272.8	297.05	313.8	315.925	29.67
25-09-1997	180	180	175	180	17000	269.8	295.65	312.767	315.225	28.23
30-09-1997	160	160	150	150	403000	266.2	293.95	311.5	314.375	21.51
01-10-1997	145	155	140	145	107000	262.5	292.25	310.1	313.55	20.63
02-10-1997	135	135	135	135	500	258.5	290.4	308.5	312.625	18.95
03-10-1997	135	135	130	135	31000	254.6	288.6	306.9	311.725	18.95
06-10-1997	130	135	130	135	154500	250.8	286.8	305.3	310.8	18.95
07-10-1997	135	135	135	135	2500	246.9	284.95	303.8	309.925	18.95
08-10-1997	155	155	135	135	8000	243	283.15	302.233	308.925	18.95
09-10-1997	135	135	135	135	20000	239.2	281.35	300.733	307.9	18.95
14-10-1997	135	135	135	135	32500	235.2	279.55	299.233	306.875	18.95
15-10-1997	130	130	130	130	576000	231.2	277.6	297.7	305.85	17.74
16-10-1997	130	130	130	130	25000	227.3	275.6	296.167	304.8	17.74
17-10-1997	130	140	130	140	70000	223.8	273.55	294.7	303.775	28.35
20-10-1997	130	130	130	130	2500	220	271.5	293.3	302.725	24.89
21-10-1997	140	140	135	140	115000	216.3	269.6	291.833	301.775	33.61
22-10-1997	135	135	135	135	33000	212.7	267.7	290.233	300.775	31.63
23-10-1997	135	140	130	135	30500	209.2	265.85	288.733	299.8	31.63
24-10-1997	130	130	130	130	82500	205.4	263.95	287.133	298.8	29.61
27-10-1997	130	130	130	130	85000	201.6	262.05	285.567	297.8	29.61
28-10-1997	120	120	120	120	28500	197.7	260.1	283.9	296.75	25.79
29-10-1997	120	120	120	120	1000	193.6	258.25	282.267	295.7	25.79
31-10-1997	120	120	120	120	26500	189.7	256.35	280.6	294.8	25.79
05-11-1997	125	125	125	125	5000	186	254.5	279.033	293.875	31.32
06-11-1997	120	135	120	135	3000	182.7	252.8	277.4	292.95	40.83
07-11-1997	125	130	125	130	37000	179.6	251.1	275.733	292.05	38.00
11-11-1997	125	125	120	120	21000	176.1	249.2	274.1	291.125	33.06
12-11-1997	120	125	120	125	35000	172.8	247.35	272.467	290.25	37.44
13-11-1997	125	125	120	120	72500	169.5	245.05	270.833	289.325	34.97
14-11-1997	120	120	120	120	12500	166.2	242.8	269.333	288.4	34.97
17-11-1997	120	120	120	120	60000	163.2	240.75	267.867	287.45	34.97
18-11-1997	120	125	120	120	161500	160.2	238.7	266.333	286.575	34.97
19-11-1997	120	125	115	125	353000	157.5	236.65	264.933	285.625	40.26
20-11-1997	120	120	110	110	208500	154.9	234.45	263.4	284.6	31.89
21-11-1997	105	105	100	100	150000	152.1	232.25	261.8	283.575	27.74
24-11-1997	105	105	105	105	152500	149.6	230.1	260.3	282.6	32.47
25-11-1997	115	115	105	105	54000	147.1	227.95	258.9	281.625	32.47
27-11-1997	105	105	105	105	17500	145.2	225.8	257.467	280.575	32.47
03-12-1997	105	120	105	105	34500	143.7	223.65	256.033	279.5	32.47
04-12-1997	105	115	105	115	118000	142.3	221.55	254.667	278.4	42.57
08-12-1997	115	125	115	125	107500	140.9	219.5	253.333	277.325	50.54
09-12-1997	120	120	120	120	415000	139.2	217.55	251.9	276.25	47.03
10-12-1997	115	120	115	120	293500	137.4	215.45	250.5	275.175	47.03
11-12-1997	120	120	100	100	7000	135.2	213.2	248.967	274.025	35.56
12-12-1997	100	100	100	100	16500	133	210.95	247.467	272.875	35.56
15-12-1997	95	95	95	95	25000	131	208.7	245.933	271.75	33.21
18-12-1997	85	95	85	90	12500	128.9	206.45	244.4	270.55	31.01
19-12-1997	90	95	90	95	47500	127	204.2	242.933	269.375	35.61
23-12-1997	95	95	95	95	200000	125.3	201.9	241.533	268.2	35.61
06-01-1998	70	70	70	70	5000	123.2	199.35	239.933	266.9	25.67
07-01-1998	60	65	60	60	3000	120.7	196.75	238.267	265.525	22.92
08-01-1998	50	50	20	20	13000	117.5	193.65	236.267	263.95	15.68
09-01-1998	25	30	25	25	479500	115	190.6	234.3	262.375	19.12
12-01-1998	30	35	30	30	255500	112.7	187.6	232.4	260.75	22.52
13-01-1998	35	40	35	35	339000	110.7	184.6	230.5	259.05	25.88
14-01-1998	35	40	35	35	406000	108.7	181.65	228.633	257.35	25.88
15-01-1998	40	40	40	40	308500	106.8	178.8	226.8	255.675	29.43
16-01-1998	35	35	30	35	272500	104.8	175.85	224.9	254.05	27.99
19-01-1998	35	40	35	40	135000	102.9	172.95	223.067	252.4	31.60
20-01-1998	35	50	35	50	471500	101.2	170.2	221.3	250.85	38.27
21-01-1998	45	45	40	40	116500	99.3	167.25	219.467	249.25	34.64
22-01-1998	40	50	40	45	399500	97.6	164.4	217.6	247.675	37.82
23-01-1998	50	50	50	50	415500	96	161.65	215.733	246.125	40.92
26-01-1998	50	55	50	50	103000	94.2	159	213.767	244.575	40.92
02-02-1998	50	50	45	45	89000	92.5	156.25	211.833	243.1	38.68
03-02-1998	50	55	50	55	59500	90.8	153.55	210	241.575	45.14
05-02-1998	55	70	55	70	53000	89.5	151.1	208.3	240.05	53.11
06-02-1998	65	65	65	65	62500	88.1	148.65	206.6	238.575	50.48
09-02-1998	65	65	65	65	83500	86.8	146.1	204.9	237.05	50.48
10-02-1998	70	80	70	75	261500	85.7	143.65	203.267	235.6	55.58
11-02-1998	80	90	80	85	105500	85	141.35	201.733	234.175	60.02
12-02-1998	90	90	80	80	36000	84.2	138.9	200.233	232.75	56.96
13-02-1998	70	80	70	80	27500	83.4	136.55	198.7	231.3	56.96
16-02-1998	70	70	65	70	59500	82.3	134.15	197.1	229.85	50.92
17-02-1998	70	70	65	65	199500	80.9	131.8	195.5	228.275	48.18
19-02-1998	70	70	70	70	1000	79.7	129.65	193.967	226.725	51.02
20-02-1998	70	70	70	70	16000	78.7	127.4	192.367	225.25	51.02
24-02-1998	70	70	70	70	5000	77.6	125.2	190.767	223.75	51.02
25-02-1998	70	75	70	75	48000	76.7	123.1	188.933	222.3	54.17
26-02-1998	75	75	75	75	2500	75.8	121	187.133	220.95	54.17
02-03-1998	70	70	70	70	32500	74.8	119	185.433	219.6	50.41
03-03-1998	75	75	75	75	19500	73.9	117.05	183.767	218.225	53.86
04-03-1998	80	90	80	85	499000	73.1	115.3	182.133	216.975	59.86
05-03-1998	85	85	85	85	36000	72.6	113.75	180.5	215.7	59.86
06-03-1998	90	90	85	90	111000	72.4	112.25	178.967	214.45	62.68
09-03-1998	85	90	85	85	40500	72	110.8	177.4	213.225	58.27
10-03-1998	90	95	90	95	50500	71.8	109.45	175.9	212.125	63.76
11-03-1998	95	110	95	95	998500	71.6	108.4	174.4	211	63.76
12-03-1998	100	105	95	105	1940000	71.6	107.65	172.967	209.925	68.55
13-03-1998	105	105	100	100	280000	71.3	106.8	171.467	208.825	63.99
16-03-1998	100	105	100	100	189500	70.8	105.85	169.933	207.7	63.99
17-03-1998	100	100	100	100	10000	70.4	104.8	168.5	206.525	63.99
18-03-1998	95	100	95	95	14500	69.9	103.65	166.933	205.35	59.09
19-03-1998	95	100	95	95	240500	69.8	102.5	165.4	204.175	59.09
20-03-1998	100	105	100	105	167000	69.9	101.45	163.933	203.075	65.26
23-03-1998	105	105	100	105	90000	70.1	100.55	162.5	201.975	65.26
24-03-1998	105	105	105	105	530000	70.4	99.65	161.1	200.9	65.26
25-03-1998	100	100	95	95	15000	70.4	98.7	159.6	199.8	54.91
26-03-1998	95	105	95	105	281000	70.6	97.95	158.133	198.8	61.49
27-03-1998	105	105	105	105	121000	71.3	97.25	156.667	197.775	61.49
30-03-1998	105	105	100	105	126000	72.2	96.45	155.233	196.75	61.49
01-04-1998	105	105	105	105	477500	73.9	95.7	153.733	195.675	61.49
02-04-1998	105	105	105	105	225000	75.5	95.25	152.233	194.6	61.49
03-04-1998	105	110	105	110	195500	77.1	94.9	150.767	193.575	65.17
06-04-1998	105	105	105	105	25000	78.5	94.6	149.233	192.5	59.09
08-04-1998	100	105	100	105	87000	79.9	94.3	147.733	191.45	59.09
09-04-1998	100	105	100	105	5000	81.2	94	146.267	190.4	59.09
15-04-1998	100	100	100	100	500	82.5	93.65	144.733	189.3	52.92
16-04-1998	100	100	100	100	1000	83.7	93.3	143.2	188.225	52.92
20-04-1998	105	105	105	105	30000	84.8	93	141.733	187.175	58.00
21-04-1998	105	105	100	105	84000	86.1	92.7	140.2	186.125	58.00
23-04-1998	90	90	90	90	5000	87	92.3	138.6	184.95	42.16
24-04-1998	85	85	85	85	35000	87.7	91.85	137	183.725	38.40
27-04-1998	80	80	75	75	8000	88.2	91.2	135.4	182.375	32.20
30-04-1998	75	75	75	75	2500	88.8	90.65	133.767	181.075	32.20
05-05-1998	75	75	75	75	3000	89.2	90	132.1	179.8	32.20
26-05-1998	70	70	70	70	11500	89.2	89.35	130.467	178.525	29.26
01-06-1998	70	70	70	70	3386500	89.3	88.7	128.867	177.275	29.26
05-06-1998	50	50	50	50	2500	89	87.9	127.067	175.925	20.54
08-06-1998	40	40	40	40	10000	88.3	87	125.2	174.525	17.70
11-06-1998	35	35	35	35	12500	87.3	86.15	123.333	173.125	16.47
12-06-1998	35	35	35	35	100000	86.4	85.3	121.4	171.775	16.47
15-06-1998	35	35	35	35	653500	85.5	84.45	119.533	170.4	16.47
16-06-1998	30	30	30	30	681500	84.7	83.5	117.667	169	15.16
17-06-1998	20	20	20	20	137500	83.8	82.35	115.8	167.575	12.94
18-06-1998	15	20	15	20	1344000	82.8	81.25	114.033	166.175	12.94
19-06-1998	20	20	20	20	5667000	81.8	80.25	112.2	164.725	12.94
22-06-1998	20	20	20	20	2149000	80.8	79.2	110.4	163.275	12.94
23-06-1998	20	20	20	20	4030500	79.7	78.2	108.633	161.625	12.94
24-06-1998	20	20	20	20	750000	78.6	77.2	106.867	160	12.94
25-06-1998	20	20	20	20	532500	77.6	76.2	105.2	158.475	12.94
26-06-1998	20	20	20	20	151000	76.5	75.2	103.533	156.95	12.94
29-06-1998	25	25	25	25	500	75.3	74.2	101.967	155.425	23.12
30-06-1998	20	20	20	20	37000	74	73.3	100.5	153.875	20.54
01-07-1998	25	25	25	25	183500	72.7	72.55	99.067	152.4	29.08
03-07-1998	25	25	20	25	289000	71.5	71.75	97.7	150.925	29.08
07-07-1998	30	30	30	30	441000	70.2	71	96.367	149.475	36.94
08-07-1998	30	30	30	30	327000	68.9	70.25	95.233	148.025	36.94
09-07-1998	30	45	30	40	641000	67.6	69.6	94.3	146.625	49.84
10-07-1998	40	40	35	40	291000	66.4	68.85	93.333	145.2	49.84
13-07-1998	30	30	30	30	32500	65	67.9	92.233	143.7	40.29
14-07-1998	30	35	30	35	57000	63.7	67.05	91.1	142.3	45.88
16-07-1998	35	35	35	35	9000	62.5	66.2	89.933	140.825	45.88
17-07-1998	35	35	30	35	71500	61.3	65.55	88.767	139.375	45.88
20-07-1998	30	30	30	30	1000	59.8	64.85	87.567	137.9	41.07
21-07-1998	30	30	30	30	143500	58.3	64.2	86.467	136.45	41.07
22-07-1998	30	30	30	30	208500	56.8	63.6	85.367	135.025	41.07
23-07-1998	30	30	30	30	24500	55.5	62.95	84.3	133.575	41.07
24-07-1998	30	30	30	30	64500	54	62.3	83.3	132.1	41.07
27-07-1998	30	30	25	25	266500	52.4	61.85	82.3	130.6	35.67
28-07-1998	25	25	25	25	305500	50.8	61.5	81.233	129.125	35.67
29-07-1998	25	25	25	25	116500	49.2	61.55	80.2	127.6	35.67
30-07-1998	25	25	25	25	93500	47.6	61.55	79.367	126.075	35.67
31-07-1998	25	25	25	25	80000	45.9	61.5	78.567	124.55	35.67
03-08-1998	20	20	20	20	1000	44.2	61.35	77.8	122.975	29.95
04-08-1998	25	25	25	25	3000	42.6	61.25	77.067	121.45	40.26
05-08-1998	20	20	20	20	1500	40.9	61.05	76.3	119.925	34.75
07-08-1998	20	20	20	20	101500	39.3	60.9	75.533	118.375	34.75
10-08-1998	20	20	20	20	2000	37.7	60.7	74.767	116.825	34.75
11-08-1998	20	20	20	20	50500	36	60.4	74	115.3	34.75
12-08-1998	20	20	20	20	30000	34.3	60.2	73.233	113.725	34.75
13-08-1998	20	20	20	20	3000	32.9	59.95	72.5	112.175	34.75
14-08-1998	20	20	20	20	13000	31.6	59.65	71.767	110.65	34.75
18-08-1998	20	20	20	20	98500	30.5	59.35	70.967	109.175	34.75
19-08-1998	25	25	25	25	20000	29.5	59.15	70.267	107.7	47.69
20-08-1998	20	20	20	20	27500	28.4	58.8	69.467	106.175	39.30
24-08-1998	15	15	15	15	5000	27.3	58.25	68.667	104.675	33.04
25-08-1998	15	15	15	15	343000	26.2	57.75	67.867	103.2	33.04
26-08-1998	15	15	15	15	25000	25.5	57.25	67.1	101.675	33.04
01-09-1998	10	10	10	10	3000	24.9	56.6	66.3	100.125	27.55
09-09-1998	15	15	15	15	119000	24.5	55.9	65.6	98.625	38.54
10-09-1998	15	15	15	15	175000	24.1	55.25	64.9	97.075	38.54
14-09-1998	15	15	10	15	281500	23.7	54.6	64.2	95.575	38.54
15-09-1998	15	15	15	15	1000	23.4	54.05	63.467	94.1	38.54
17-09-1998	10	10	10	10	16000	23.2	53.5	62.633	92.65	32.01
18-09-1998	10	10	10	10	1000	23	52.9	61.833	91.275	32.01
21-09-1998	10	15	10	15	85000	22.9	52.35	61.133	89.875	43.18
22-09-1998	15	15	15	15	3000	22.8	51.8	60.4	88.5	43.18
23-09-1998	15	15	15	15	76000	22.7	51.2	59.7	87.15	43.18
24-09-1998	20	20	20	20	5000	22.7	50.65	59.033	85.825	52.85
25-09-1998	15	15	15	15	125000	22.6	50.1	58.333	84.55	44.66
29-09-1998	20	20	20	20	5000	22.6	49.55	57.667	83.3	52.57
30-09-1998	20	20	20	20	53000	22.5	48.9	56.967	82.1	52.57
01-10-1998	15	15	15	15	1500	22.4	48.2	56.333	80.975	45.10
06-10-1998	20	25	20	25	68500	22.4	47.55	55.833	79.9	57.97
09-10-1998	20	20	20	20	11000	22.3	46.9	55.267	78.85	51.47
12-10-1998	20	20	20	20	500	22.1	46.15	54.7	77.8	51.47
13-10-1998	20	20	20	20	14000	21.9	45.4	54.133	76.9	51.47
14-10-1998	25	25	25	25	1000	21.6	44.6	53.6	76.125	57.43
19-10-1998	25	25	25	25	10000	21.3	43.85	53	75.325	57.43
20-10-1998	25	25	25	25	13000	21.2	43.1	52.333	74.475	57.43
30-10-1998	20	20	20	20	109000	20.9	42.3	51.667	73.55	49.79
02-11-1998	20	20	15	15	281000	20.5	41.5	50.967	72.575	43.56
09-11-1998	20	20	20	20	210000	20.2	40.75	50.433	71.625	50.27
10-11-1998	20	20	20	20	5000	20	39.9	49.9	70.675	50.27
11-11-1998	25	25	25	25	2500	19.9	39.1	49.433	69.825	56.29
12-11-1998	25	30	25	25	57500	19.8	38.3	49	68.975	56.29
13-11-1998	20	20	20	20	2000	19.6	37.55	48.5	68.125	49.36
23-11-1998	25	25	25	25	59500	19.5	36.75	48.033	67.35	55.29
24-11-1998	30	30	30	30	162000	19.6	36	47.767	66.625	60.30
25-11-1998	25	25	25	25	92500	19.6	35.2	47.533	65.825	53.81
27-11-1998	25	25	25	25	9500	19.6	34.4	47.567	65.05	53.81
01-12-1998	25	25	25	25	15000	19.6	33.6	47.567	64.425	53.81
02-12-1998	25	25	25	25	10000	19.6	32.75	47.533	63.825	53.81
04-12-1998	25	25	25	25	37500	19.7	31.95	47.467	63.275	53.81
08-12-1998	25	30	25	30	3000	19.8	31.2	47.433	62.75	60.04
10-12-1998	25	25	25	25	37000	19.9	30.4	47.333	62.2	52.42
11-12-1998	25	25	25	25	17500	20	29.65	47.267	61.65	52.42
14-12-1998	30	30	30	30	330000	20.2	28.95	47.2	61.125	58.52
15-12-1998	30	30	30	30	77500	20.4	28.2	47.067	60.6	58.52
17-12-1998	30	30	30	30	37500	20.6	27.45	47	60.075	58.52
23-12-1998	25	25	25	25	30000	20.7	26.8	46.867	59.55	50.44
24-12-1998	25	30	25	30	15000	20.9	26.25	46.733	59.05	56.86
29-12-1998	30	30	20	20	15000	20.9	25.7	46.533	58.45	44.46
30-12-1998	20	20	20	20	9000	20.8	25.15	46.367	57.9	44.46
05-01-1999	20	20	20	20	5000	20.8	24.6	46.133	57.3	44.46
08-01-1999	25	25	25	25	25000	21	24.15	45.833	56.75	51.12
13-01-1999	25	25	20	20	10000	21.1	23.65	45.533	56.175	45.28
15-01-1999	20	20	20	20	22500	21.2	23.35	45.233	55.625	45.28
26-01-1999	20	20	20	20	5000	21.4	23.15	44.867	55.075	45.28
27-01-1999	20	20	20	20	12500	21.5	23	44.433	54.575	45.28
28-01-1999	25	25	25	25	12500	21.7	22.9	44.067	54.1	52.57
01-02-1999	25	25	25	25	10000	21.9	22.8	43.7	53.625	52.57
02-02-1999	25	25	25	25	4000	22.1	22.75	43.4	53.125	52.57
03-02-1999	25	25	25	25	2500	22.4	22.8	43.133	52.575	52.57
10-02-1999	20	20	20	20	5000	22.6	22.8	42.8	52.025	44.58
16-02-1999	20	20	20	20	9000	22.7	22.8	42.467	51.525	44.58
04-03-1999	25	25	25	25	1500	22.9	22.85	42.167	51.025	52.88
15-03-1999	20	20	20	20	11000	23	22.85	41.8	50.525	45.53
25-03-1999	15	15	10	10	99000	22.8	22.75	41.367	49.975	35.05
26-03-1999	10	10	10	10	140000	22.7	22.65	40.967	49.425	35.05
29-03-1999	10	10	10	10	10000	22.5	22.55	40.533	48.875	35.05
30-03-1999	10	10	10	10	55000	22.3	22.4	40.033	48.3	35.05
05-04-1999	10	10	10	10	48000	22.2	22.3	39.533	47.8	35.05
06-04-1999	10	10	10	10	2500	21.9	22.15	39	47.35	35.05
08-04-1999	15	15	15	15	125000	21.8	22.05	38.533	46.9	44.94
15-04-1999	15	15	15	15	5000	21.7	21.9	38	46.45	44.94
16-04-1999	15	15	15	15	45000	21.6	21.75	37.467	46	44.94
19-04-1999	15	15	15	15	61000	21.4	21.5	36.867	45.55	44.94
20-04-1999	15	15	15	15	10000	21.2	21.25	36.3	45.05	44.94
21-04-1999	15	15	15	15	100000	21	21.1	35.733	44.5	44.94
22-04-1999	20	20	20	20	1000	21	20.95	35.2	44	55.51
23-04-1999	20	20	20	20	77000	21.1	20.8	34.7	43.5	55.51
26-04-1999	20	20	20	20	41000	21.1	20.65	34.2	43.1	55.51
04-05-1999	25	25	25	25	185000	21.2	20.6	33.667	42.725	64.11
05-05-1999	25	25	20	25	101000	21.2	20.55	33.133	42.375	64.11
06-05-1999	25	30	25	30	84500	21.3	20.55	32.633	42.075	70.69
07-05-1999	25	25	25	25	167500	21.4	20.5	32.167	41.725	59.04
12-05-1999	30	30	30	30	10000	21.5	20.5	31.667	41.4	65.21
14-05-1999	30	40	30	40	689500	21.7	20.65	31.233	41.25	73.74
17-05-1999	40	45	40	40	139500	22	20.8	30.8	41.15	73.74
18-05-1999	35	35	35	35	30000	22.2	20.9	30.333	41.225	64.56
20-05-1999	35	35	35	35	10000	22.4	21	29.867	41.275	64.56
21-05-1999	40	40	40	40	25000	22.7	21.15	29.4	41.325	69.03
24-05-1999	40	55	40	50	687000	23.2	21.45	29.033	41.4	75.65
25-05-1999	50	70	50	70	1202500	24	21.9	28.8	41.575	83.32
26-05-1999	70	105	70	85	2067000	25.2	22.55	28.667	41.8	86.70
27-05-1999	90	100	90	95	477000	26.6	23.3	28.633	42.1	88.39
28-05-1999	100	100	90	95	649500	27.9	24.05	28.6	42.375	88.39
31-05-1999	95	110	95	100	232000	29.3	24.85	28.567	42.625	89.19
01-06-1999	100	100	100	100	54500	30.7	25.65	28.533	42.925	89.19
02-06-1999	85	90	80	80	85000	31.8	26.25	28.467	43.1	67.65
03-06-1999	80	95	80	90	300000	33	26.95	28.5	43.3	71.37
08-06-1999	100	100	90	90	84000	34.4	27.65	28.6	43.5	71.37
09-06-1999	90	90	70	80	140000	35.6	28.2	28.633	43.675	62.96
10-06-1999	80	80	70	75	375000	36.7	28.75	28.633	43.775	59.21
11-06-1999	85	100	85	95	547500	38.1	29.55	28.8	43.9	67.55
14-06-1999	100	110	95	105	738500	39.8	30.45	29.033	44.1	70.76
15-06-1999	110	110	95	95	497000	41.3	31.25	29.333	44.25	63.94
16-06-1999	95	95	90	90	239000	42.7	32.05	29.667	44.325	60.78
17-06-1999	95	110	95	105	717500	44.4	32.95	30.133	44.425	66.18
18-06-1999	105	110	105	110	433500	46.1	33.9	30.633	44.575	67.77
21-06-1999	110	110	110	110	85000	47.8	34.85	31.133	44.725	67.77
22-06-1999	110	110	110	110	87000	49.5	35.8	31.667	44.925	67.77
23-06-1999	110	120	105	115	660500	51.3	36.85	32.3	45.175	69.56
24-06-1999	115	125	115	120	280500	53.3	37.95	32.967	45.425	71.28
25-06-1999	115	115	115	115	45000	55.2	38.95	33.6	45.65	67.19
28-06-1999	115	145	115	145	1124000	57.6	40.25	34.433	46.025	76.06
29-06-1999	140	145	140	145	359000	60.1	41.55	35.267	46.375	76.06
30-06-1999	145	150	140	140	214000	62.7	42.75	36.067	46.7	72.28
01-07-1999	135	135	130	135	21000	65.2	43.95	36.833	47.025	68.61
05-07-1999	120	120	115	115	30000	67.3	44.9	37.467	47.225	56.31
06-07-1999	115	130	115	125	33000	69.6	45.95	38.133	47.425	60.16
07-07-1999	135	135	135	135	7500	72.1	47.15	38.9	47.675	63.61
08-07-1999	115	135	115	135	21000	74.6	48.25	39.633	47.9	63.61
14-07-1999	115	140	115	140	83500	77.1	49.45	40.4	48.175	65.35
19-07-1999	120	145	120	145	63500	79.7	50.7	41.167	48.425	67.05
22-07-1999	135	135	135	135	10000	82.1	51.85	41.867	48.625	60.65
04-08-1999	120	135	120	135	68000	84.5	52.95	42.5	48.775	60.65
05-08-1999	100	130	100	130	35500	86.8	54	43.1	48.925	57.47
06-08-1999	110	135	110	135	274500	89.2	55.1	43.8	49.1	59.74
10-08-1999	115	120	110	120	20500	91.2	56.1	44.367	49.2	50.94
18-08-1999	90	135	90	135	25500	93.5	57.3	45.033	49.4	57.66
19-08-1999	115	135	115	135	24000	95.8	58.45	45.7	49.6	57.66
20-08-1999	115	130	115	130	6000	97.9	59.55	46.367	49.725	54.76
23-08-1999	115	115	115	115	25000	99.7	60.45	46.933	49.775	47.11
24-08-1999	110	110	110	110	4500	101.3	61.3	47.467	49.8	44.86
27-08-1999	85	125	85	125	2000	103.3	62.35	48.1	49.95	52.23
30-08-1999	85	125	85	125	2500	105.2	63.35	48.733	50.05	52.23
31-08-1999	120	125	120	125	37500	106.9	64.3	49.4	50.15	52.23
02-09-1999	100	110	100	110	61000	108.3	65.15	49.967	50.175	44.76
03-09-1999	105	105	100	100	25000	109.6	65.9	50.467	50.15	40.59
06-09-1999	95	110	95	110	41000	111.1	66.75	51.033	50.175	46.01
09-09-1999	80	110	75	75	128000	111.8	67.25	51.367	50	34.24
10-09-1999	110	110	110	110	4000	113	68.1	51.967	50.025	48.44
14-09-1999	90	115	90	115	14500	113.9	68.95	52.567	50.075	50.10
20-09-1999	115	115	110	115	30500	114.5	69.85	53.2	50.125	50.10
28-09-1999	100	100	100	100	20000	114.6	70.6	53.733	50.125	45.06
29-09-1999	100	100	100	100	25000	114.7	71.3	54.267	50.125	45.06
01-10-1999	100	100	95	100	24000	114.7	72	54.8	50.1	45.06
04-10-1999	100	100	100	100	10000	114.7	72.7	55.333	50.075	45.06
06-10-1999	100	100	100	100	10000	115.1	73.45	55.867	50.125	45.06
19-10-1999	95	95	95	95	15000	115.2	74.1	56.367	50.175	42.97
20-10-1999	95	105	95	105	50000	115.5	74.95	56.933	50.325	48.15
21-10-1999	100	100	100	100	150000	115.9	75.75	57.433	50.45	45.90
22-10-1999	100	100	100	100	2500	116.4	76.55	57.967	50.575	45.90
25-10-1999	100	100	100	100	10000	116.5	77.3	58.533	50.725	45.90
28-10-1999	70	100	70	100	100500	116.4	78.1	59.1	50.875	45.90
29-10-1999	100	100	100	100	2500	116.5	78.9	59.667	51.125	45.90
01-11-1999	85	100	85	100	50000	116.7	79.7	60.267	51.425	45.90
02-11-1999	90	90	90	90	50000	116.4	80.4	60.767	51.7	40.08
03-11-1999	95	95	95	95	25000	116.1	81.1	61.3	52	43.91
04-11-1999	100	105	100	100	190000	115.9	81.85	61.867	52.325	47.52
05-11-1999	100	115	100	110	146500	115.9	82.7	62.5	52.725	53.92
08-11-1999	110	140	110	140	347500	116.4	83.85	63.367	53.325	66.94
09-11-1999	145	185	145	155	2054000	117.1	85.2	64.333	54	71.30
10-11-1999	155	155	145	150	348000	117.8	86.5	65.233	54.65	68.08
11-11-1999	145	155	145	145	142500	117.8	87.7	66.1	55.275	64.91
12-11-1999	155	170	145	150	1036500	117.9	89	67	55.925	66.59
15-11-1999	155	160	150	150	683000	118.1	90.4	67.867	56.575	66.59
16-11-1999	155	155	155	155	40000	118.5	91.85	68.8	57.25	68.34
17-11-1999	155	155	150	150	62000	119.2	93.25	69.667	57.9	64.69
18-11-1999	145	155	135	135	328500	119.4	94.5	70.433	58.45	55.17
19-11-1999	140	140	140	140	78000	119.5	95.8	71.267	59.05	57.42
22-11-1999	145	150	140	145	292500	119.7	97.15	72.067	59.65	59.60
23-11-1999	150	150	140	140	157500	119.7	98.4	72.867	60.225	56.48
24-11-1999	135	145	135	140	207500	119.6	99.65	73.667	60.775	56.48
25-11-1999	130	140	130	140	14000	119.7	100.9	74.467	61.325	56.48
26-11-1999	140	140	135	135	27000	119.7	102.1	75.2	61.8	53.02
29-11-1999	135	135	130	130	40000	119.7	103.25	75.9	62.25	49.74
30-11-1999	135	140	135	140	150000	119.8	104.5	76.667	62.8	55.65
01-12-1999	140	140	140	140	79500	120.2	105.7	77.467	63.325	55.65
02-12-1999	135	135	135	135	16500	120.2	106.85	78.267	63.825	52.10
03-12-1999	130	135	130	135	33500	120.2	108	79.033	64.325	52.10
06-12-1999	140	140	135	135	15000	120.3	109.1	79.8	64.85	52.10
07-12-1999	135	135	130	130	210000	120.6	110.15	80.5	65.35	48.25
09-12-1999	120	120	115	120	20000	120.8	111.05	81.133	65.8	41.62
10-12-1999	120	120	120	120	30000	120.7	112	81.8	66.25	41.62
13-12-1999	120	125	120	125	21500	120.7	112.95	82.467	66.725	45.93
14-12-1999	130	135	125	125	82500	120.7	113.8	83.1	67.225	45.93
15-12-1999	125	125	125	125	5000	121	114.65	83.767	67.725	45.93
16-12-1999	125	125	125	125	18500	121.5	115.55	84.433	68.225	45.93
20-12-1999	135	140	135	135	110000	122	116.55	85.167	68.775	54.88
21-12-1999	140	140	130	135	250000	123.2	117.5	85.9	69.325	54.88
22-12-1999	140	150	140	140	252500	123.8	118.4	86.667	69.925	58.83
23-12-1999	150	160	145	145	438500	124.4	119.15	87.433	70.525	62.38
27-12-1999	150	150	140	145	187500	125	119.75	88.233	71.15	62.38
28-12-1999	145	145	140	140	120000	125.8	120.2	89	71.75	56.71
29-12-1999	140	140	140	140	39000	126.6	120.65	89.733	72.35	56.71
30-12-1999	140	140	140	140	20000	127.4	121.05	90.467	72.95	56.71
04-01-2000	140	140	135	135	18500	128.1	121.4	91.167	73.525	50.93
05-01-2000	135	135	135	135	67000	128.8	121.95	91.9	74.1	50.93
06-01-2000	140	165	135	155	1129000	130	122.6	92.733	74.775	66.69
11-01-2000	165	170	155	155	682500	131	123.25	93.633	75.45	66.69
12-01-2000	155	155	155	155	75500	132.1	124	94.533	76.1	66.69
13-01-2000	155	160	145	145	335000	133	124.7	95.367	76.725	55.55
14-01-2000	145	145	145	145	80000	133.9	125.2	96.167	77.375	55.55
19-01-2000	150	150	140	140	63500	134.7	125.55	96.967	78	50.64
20-01-2000	150	150	145	145	37500	135.6	126.05	97.8	78.65	54.93
21-01-2000	145	150	145	150	47500	136.6	126.65	98.667	79.35	58.78
24-01-2000	155	155	145	145	28000	137.7	127.05	99.5	80	53.83
25-01-2000	140	145	140	145	1000	138.7	127.4	100.3	80.65	53.83
26-01-2000	145	145	145	145	147500	139.6	127.75	101.1	81.3	53.83
27-01-2000	140	140	140	140	190000	140.2	128.05	101.867	81.925	48.70
28-01-2000	145	145	145	145	30000	140.3	128.35	102.667	82.6	53.47
31-01-2000	140	140	140	140	41500	140	128.55	103.467	83.25	48.60
01-02-2000	135	135	125	125	257500	139.5	128.65	104.167	83.8	37.55
08-02-2000	125	125	125	125	500	139.1	128.45	104.833	84.35	37.55
09-02-2000	130	130	125	125	42500	138.6	128.25	105.533	84.9	37.55
15-02-2000	140	140	130	130	15000	138.2	128.15	106.333	85.45	42.95
17-02-2000	125	130	125	130	25000	137.7	128.1	107.133	86.025	42.95
18-02-2000	125	125	125	125	45000	137.2	128.2	107.9	86.55	39.04
21-02-2000	130	130	130	130	7000	137.1	128.25	108.7	87.1	44.48
22-02-2000	130	130	130	130	5000	136.9	128.2	109.5	87.675	44.48
23-02-2000	130	130	130	130	31500	136.6	128.15	110.3	88.2	44.48
24-02-2000	130	130	130	130	12000	136.4	128.05	111.067	88.75	44.48
25-02-2000	140	140	140	140	10000	136.4	128	111.9	89.35	55.25
01-03-2000	145	145	135	135	110000	136.3	128	112.7	89.925	50.03
02-03-2000	125	125	125	125	4000	136.1	127.9	113.433	90.425	41.56
03-03-2000	125	125	125	125	3500	136	127.85	114.167	90.925	41.56
06-03-2000	130	130	130	130	4500	135.8	127.8	114.933	91.45	46.78
07-03-2000	140	140	130	140	73500	135.8	128	115.733	92.05	55.37
14-03-2000	125	125	125	125	125000	135.6	127.9	116.433	92.6	43.92
20-03-2000	120	120	120	120	25500	135.3	127.75	117.1	93.1	40.89
21-03-2000	120	120	120	120	10000	135	127.65	117.733	93.6	40.89
23-03-2000	125	125	125	125	32500	134.9	127.75	118.4	94.1	45.27
24-03-2000	125	125	125	125	49500	135	127.9	119.033	94.6	45.27
30-03-2000	135	135	135	135	10000	135.3	128	119.767	95.175	53.31
03-04-2000	135	135	135	135	14500	135.5	128.1	120.467	95.725	53.31
05-04-2000	125	125	125	125	50000	135.5	128.1	121.033	96.2	45.55
07-04-2000	125	125	120	120	27500	135.4	128.2	121.567	96.675	42.24
10-04-2000	120	120	120	120	62500	135.3	128.4	122.133	97.15	42.24
12-04-2000	120	120	120	120	15000	135	128.5	122.7	97.625	42.24
14-04-2000	105	105	100	100	125000	134.3	128.75	123.1	98	30.99
17-04-2000	95	95	75	80	569000	133.1	128.45	123.3	98.275	24.09
18-04-2000	80	85	60	60	1217000	131.4	127.9	123.233	98.425	19.42
19-04-2000	65	65	60	60	1147000	129.7	127.35	123.067	98.6	19.42
20-04-2000	60	60	50	55	743000	128	126.9	122.8	98.75	18.39
24-04-2000	50	60	50	55	706500	126.3	126.45	122.533	98.875	18.39
25-04-2000	55	55	45	50	332000	124.5	125.95	122.2	98.975	17.32
26-04-2000	50	55	50	55	344000	122.9	125.5	121.9	99.1	22.19
27-04-2000	55	55	55	55	153500	121.3	125.05	121.733	99.25	22.19
28-04-2000	55	60	55	55	516000	119.3	124.65	121.5	99.375	22.19
01-05-2000	65	85	65	85	1510000	117.9	124.45	121.467	99.7	46.00
03-05-2000	80	85	70	70	2194500	116.2	124.15	121.4	99.95	39.49
04-05-2000	70	75	70	75	668500	114.8	123.9	121.4	100.225	42.42
05-05-2000	75	80	70	75	2529500	113.4	123.65	121.267	100.475	42.42
08-05-2000	75	80	75	80	447000	112.2	123.45	121.1	100.775	45.47
09-05-2000	80	85	80	85	2359000	111	123.3	121.033	101.1	48.42
10-05-2000	85	85	80	80	282000	109.6	123.1	120.967	101.4	45.76
11-05-2000	80	80	75	75	980000	108.2	122.95	120.767	101.675	43.20
12-05-2000	80	80	75	75	751000	106.8	122.75	120.533	101.925	43.20
15-05-2000	75	75	70	75	33000	105.4	122.5	120.3	102.175	43.20
16-05-2000	75	75	70	70	162000	104	122.1	120.033	102.4	40.38
17-05-2000	75	75	75	75	353000	102.6	121.45	119.767	102.65	44.29
19-05-2000	70	75	70	70	714000	101.2	120.6	119.433	102.9	41.37
22-05-2000	70	75	70	70	635000	100.1	119.8	119.133	103.15	41.37
23-05-2000	65	65	65	65	355000	98.9	119	118.6	103.35	38.42
24-05-2000	65	65	65	65	95000	97.7	118.15	118.067	103.575	38.42
25-05-2000	65	65	65	65	41500	96.4	117.3	117.567	103.85	38.42
29-05-2000	60	60	50	50	149500	94.8	116.25	117	104.05	30.33
30-05-2000	55	60	55	60	150500	93.5	115.35	116.633	104.3	39.48
31-05-2000	55	55	50	50	220000	91.9	114.5	116.133	104.5	34.59
02-06-2000	50	50	50	50	33500	90.3	113.6	115.567	104.7	34.59
05-06-2000	55	55	55	55	5000	88.8	112.7	115.033	104.925	38.97
06-06-2000	60	60	60	60	35000	87.4	111.9	114.5	105.15	43.08
07-06-2000	65	65	65	65	30000	85.9	111.15	113.967	105.4	46.93
08-06-2000	65	70	65	70	155000	84.6	110.45	113.533	105.675	50.53
09-06-2000	65	65	65	65	40500	83.4	109.75	113.067	105.925	47.09
12-06-2000	65	65	65	65	1500	82.2	109.1	112.633	106.175	47.09
13-06-2000	65	65	65	65	16000	80.9	108.35	112.167	106.425	47.09
14-06-2000	65	65	60	60	130000	79.3	107.55	111.767	106.625	43.40
16-06-2000	60	60	60	60	15000	78	106.8	111.267	106.825	43.40
19-06-2000	65	70	65	65	381000	76.9	106.1	110.8	107.05	48.12
20-06-2000	65	70	65	65	70000	75.8	105.4	110.367	107.25	48.12
21-06-2000	60	70	60	70	75000	74.7	104.8	110.067	107.475	52.69
22-06-2000	70	75	70	70	280500	73.6	104.3	109.8	107.675	52.69
23-06-2000	65	70	65	70	246000	72.3	103.8	109.433	107.9	52.69
26-06-2000	70	70	70	70	161500	71	103.25	109.067	108.1	52.69
27-06-2000	70	70	65	65	85000	69.8	102.65	108.667	108.225	47.10
28-06-2000	70	80	70	75	1930000	68.9	102.15	108.433	108.4	56.94
29-06-2000	80	85	75	80	1290000	68.1	101.7	108.3	108.625	60.85
30-06-2000	80	80	75	75	130000	67.2	101.1	108.067	108.825	55.42
03-07-2000	76	76	73	73	246500	66.66	100.48	108.053	108.99	53.37
04-07-2000	73	73	68	68	67500	66.42	99.76	107.773	109.08	48.54
05-07-2000	70	75	70	70	110000	66.62	99.01	107.473	109.08	50.47
07-07-2000	76	76	72	72	427500	66.86	98.28	107.187	109.015	52.40
10-07-2000	70	70	69	70	192500	67.16	97.58	106.987	108.89	50.29
11-07-2000	70	70	70	70	18500	67.46	96.88	106.787	108.765	50.29
12-07-2000	70	73	70	71	36000	67.88	96.19	106.593	108.62	51.42
13-07-2000	72	72	70	70	121000	68.18	95.54	106.393	108.47	50.19
14-07-2000	70	70	70	70	22500	68.48	94.89	106.193	108.42	50.19
18-07-2000	75	75	71	71	20000	68.8	94.05	106.033	108.325	51.54
20-07-2000	73	73	73	73	50000	68.56	93.23	105.82	108.24	54.20
21-07-2000	75	75	75	75	1000	68.66	92.43	105.653	108.215	56.76
25-07-2000	70	70	70	70	25000	68.56	91.68	105.453	108.19	49.34
26-07-2000	66	66	66	66	500	68.38	90.89	105.227	108.045	44.34
27-07-2000	70	70	69	69	23000	68.16	90.18	105.02	107.865	48.55
28-07-2000	70	70	70	70	29500	67.86	89.43	104.82	107.74	49.91
31-07-2000	72	72	70	70	199500	67.66	88.63	104.62	107.64	49.91
01-08-2000	71	77	71	76	550000	67.68	87.94	104.527	107.495	57.69
02-08-2000	78	92	78	87	3345000	67.92	87.36	104.473	107.38	67.62
03-08-2000	90	92	78	80	708500	68.02	86.71	104.34	107.23	58.25
04-08-2000	82	83	78	80	238500	68.22	86.11	104.14	107.08	58.25
07-08-2000	79	79	73	73	657500	68.18	85.39	103.693	106.87	50.19
08-08-2000	76	78	75	77	557000	68.32	84.76	103.173	106.655	54.10
09-08-2000	77	85	77	84	2000500	68.6	84.35	102.733	106.5	60.01
10-08-2000	85	85	81	81	863000	68.92	83.91	102.307	106.18	56.64
11-08-2000	81	82	81	82	135000	69.26	83.48	101.853	105.865	57.50
14-08-2000	81	81	80	80	107500	69.56	82.98	101.387	105.565	55.15
15-08-2000	80	80	78	78	78000	70.12	82.46	100.873	105.28	52.83
16-08-2000	78	78	77	77	86000	70.46	81.98	100.387	105.09	51.66
18-08-2000	77	78	76	78	40500	71.02	81.46	100.007	104.855	52.79
21-08-2000	78	78	78	78	72500	71.58	80.94	99.593	104.57	52.79
22-08-2000	78	78	77	77	120000	72.02	80.41	99.14	104.28	51.40
23-08-2000	78	78	77	77	97000	72.36	79.88	98.72	103.965	51.40
24-08-2000	76	76	72	75	507500	72.56	79.23	98.287	103.615	48.44
25-08-2000	73	75	73	74	112500	72.64	78.62	97.847	103.31	46.98
28-08-2000	73	73	72	72	66500	72.78	78.09	97.427	102.995	44.12
29-08-2000	72	72	72	72	40000	72.92	77.56	97.04	102.705	44.12
30-08-2000	71	71	70	70	37500	73.02	76.96	96.573	102.38	41.22
31-08-2000	73	73	72	72	15000	73.26	76.28	96.12	102.14	45.11
01-09-2000	72	72	72	72	5000	73.5	75.75	95.7	101.825	45.11
04-09-2000	72	72	72	72	16500	73.64	75.27	95.28	101.51	45.11
05-09-2000	71	72	71	72	38000	73.78	74.79	94.86	101.22	45.11
06-09-2000	72	72	71	71	15000	73.8	74.25	94.467	101	43.19
07-09-2000	71	72	71	72	112500	73.84	73.72	94.147	100.81	45.68
11-09-2000	71	71	70	70	65000	73.84	73.07	93.813	100.535	41.74
12-09-2000	69	69	69	69	25000	73.82	72.41	93.44	100.255	39.88
13-09-2000	68	68	67	67	60000	73.86	71.83	93.053	99.965	36.39
22-09-2000	55	57	55	56	337500	73.48	71.19	92.593	99.695	23.98
26-09-2000	55	55	55	55	10000	72.98	70.54	92.127	99.47	23.21
28-09-2000	57	57	57	57	83000	72.62	69.91	91.607	99.205	28.20
02-10-2000	58	59	58	58	33000	72.32	69.49	91.093	99.12	30.63
03-10-2000	59	62	59	61	106500	72.18	69.3	90.567	98.875	37.47
04-10-2000	57	57	57	57	10000	71.92	69.27	89.98	98.585	32.83
05-10-2000	64	72	64	67	889500	71.82	69.34	89.46	98.345	49.64
06-10-2000	69	79	66	68	1394500	71.78	69.47	88.98	98.185	50.96
09-10-2000	68	68	64	65	303000	71.68	69.57	88.48	98.01	46.98
10-10-2000	64	65	64	64	38000	71.54	69.71	87.973	97.83	45.70
11-10-2000	64	64	64	64	47500	71.42	69.8	87.5	97.65	45.70
12-10-2000	64	69	63	63	294000	71.28	69.88	87.02	97.465	44.29
13-10-2000	62	65	62	65	127500	71.16	69.98	86.42	97.315	47.75
16-10-2000	65	67	64	65	26000	71	69.78	85.82	97.115	47.75
17-10-2000	66	68	65	67	156000	70.84	69.75	85.233	96.95	51.25
18-10-2000	66	66	64	66	72500	70.76	69.66	84.707	96.78	49.46
19-10-2000	69	69	66	66	87500	70.76	69.57	84.18	96.61	49.46
20-10-2000	66	66	65	65	79000	70.68	69.42	83.68	96.435	47.54
24-10-2000	64	64	64	64	15000	70.56	69.21	83.14	96.255	45.63
26-10-2000	64	65	63	63	105500	70.42	69.04	82.56	96.07	43.74
01-11-2000	60	60	60	60	2500	70.1	68.89	81.993	95.92	38.57
02-11-2000	60	60	60	60	2500	69.56	68.74	81.427	95.745	38.57
03-11-2000	60	60	59	59	44000	69.14	68.58	80.853	95.54	36.89
07-11-2000	56	58	56	57	43000	68.68	68.45	80.3	95.275	33.72
08-11-2000	59	62	59	62	93000	68.46	68.32	79.747	94.885	46.18
09-11-2000	62	62	60	61	80500	68.14	68.23	79.22	94.415	44.38
10-11-2000	60	60	59	59	67500	67.64	68.12	78.78	93.96	40.95
13-11-2000	60	60	59	60	19500	67.22	68.07	78.347	93.535	43.31
14-11-2000	60	60	60	60	32500	66.78	68.02	77.913	93.085	43.31
17-11-2000	60	60	59	59	22500	66.36	67.96	77.44	92.63	41.39
20-11-2000	59	59	59	59	50000	65.98	68.05	76.967	92.15	41.39
21-11-2000	60	60	60	60	10000	65.64	68.05	76.533	91.7	44.25
22-11-2000	60	60	60	60	25000	65.28	68.15	76.067	91.325	44.25
23-11-2000	60	60	60	60	9000	64.92	68.25	75.6	90.925	44.25
24-11-2000	61	61	61	61	35000	64.6	68.31	75.14	90.505	47.46
28-11-2000	60	60	60	60	37500	64.26	68.31	74.673	90.105	44.69
29-11-2000	60	60	60	60	49500	63.96	68.26	74.14	89.705	44.69
01-12-2000	60	60	60	60	29500	63.68	68.16	73.64	89.305	44.69
07-12-2000	57	57	57	57	2500	63.38	68.08	73.187	88.915	36.68
04-01-2001	50	53	50	53	15000	63	67.96	72.707	88.53	29.16
12-01-2001	50	50	50	50	10000	62.6	67.81	72.173	88.08	25.02
15-01-2001	50	50	50	50	1500	62.16	67.71	71.573	87.63	25.02
16-01-2001	50	50	50	50	12500	61.72	67.61	71.073	87.205	25.02
17-01-2001	50	50	50	50	15000	61.28	67.46	70.607	86.78	25.02
19-01-2001	50	50	50	50	20000	60.84	67.31	70.14	86.355	25.02
24-01-2001	50	50	50	50	3000	60.42	67.11	69.64	85.955	25.02
25-01-2001	56	56	56	56	10000	60.1	66.97	69.18	85.635	48.04
26-01-2001	55	55	51	51	20000	59.72	66.78	68.62	85.29	37.66
30-01-2001	50	52	50	52	10000	59.38	66.6	68.067	84.925	40.43
01-02-2001	50	51	48	51	30000	59.06	66.46	67.573	84.555	38.59
12-02-2001	41	41	40	40	96000	58.74	66.11	67.04	84.13	25.04
13-02-2001	45	45	45	45	10000	58.54	65.76	66.54	83.73	36.03
14-02-2001	40	40	40	40	500	58.2	65.41	66.007	83.255	31.12
20-02-2001	40	40	40	40	22500	57.84	65.08	65.607	82.78	31.12
21-02-2001	40	40	40	40	8500	57.42	64.8	65.34	82.28	31.12
22-02-2001	40	40	40	40	37500	57.08	64.5	65.207	81.755	31.12
26-02-2001	40	40	40	40	1000	56.54	64.18	65.073	81.23	31.12
02-03-2001	36	36	36	36	4000	55.9	63.84	64.947	80.71	26.87
06-03-2001	39	39	39	39	4000	55.38	63.53	64.84	80.205	34.13
13-03-2001	35	36	35	36	30000	54.82	63.18	64.747	79.685	30.83
15-03-2001	40	40	40	40	30500	54.34	62.88	64.647	79.21	39.26
20-03-2001	35	35	35	35	50000	53.78	62.53	64.513	78.71	33.73
02-04-2001	55	55	55	55	5000	53.58	62.37	64.513	78.21	58.76
03-04-2001	50	50	50	50	25500	53.28	62.14	64.28	77.685	53.34
09-04-2001	36	36	36	36	15000	52.66	61.75	64.053	77.09	41.72
10-04-2001	36	36	35	35	50000	52.04	61.4	63.787	76.54	41.04
12-04-2001	34	34	34	34	25000	51.4	61.08	63.513	75.985	40.32
17-04-2001	30	34	30	34	53000	50.78	60.73	63.207	75.455	40.32
23-04-2001	25	26	25	26	10000	50.02	60.29	62.813	74.86	34.71
24-04-2001	25	25	25	25	12500	49.26	59.84	62.447	74.235	34.07
25-04-2001	26	27	26	27	77500	48.6	59.35	62.127	73.645	36.58
27-04-2001	26	26	26	26	10000	47.92	58.74	61.8	73.05	35.85
04-05-2001	27	35	27	33	66500	47.4	58.27	61.52	72.49	44.29
08-05-2001	33	33	32	32	6500	46.9	57.79	61.267	71.95	43.41
14-05-2001	28	28	28	28	10000	46.22	57.34	60.953	71.365	39.99
16-05-2001	30	36	30	31	123000	45.62	56.88	60.693	70.82	43.58
23-05-2001	30	30	29	29	71000	45.02	56.33	60.42	70.34	41.79
29-05-2001	30	30	30	30	30000	44.42	55.82	60.187	69.865	43.05
30-05-2001	30	30	30	30	25000	43.82	55.3	59.953	69.39	43.05
08-06-2001	28	30	28	30	60000	43.24	54.8	59.72	68.89	43.05
14-06-2001	30	30	30	30	22500	42.66	54.32	59.587	68.39	43.05
18-06-2001	30	31	30	31	142500	42.08	53.86	59.393	67.92	44.66
20-06-2001	30	30	30	30	7500	41.48	53.38	59.26	67.42	43.34
25-06-2001	30	30	30	30	13500	40.88	52.9	59.127	66.92	43.34
26-06-2001	30	33	30	32	53000	40.3	52.45	58.973	66.43	46.98
27-06-2001	33	33	32	32	85000	39.74	52	58.787	65.94	46.98
28-06-2001	31	38	31	34	1080500	39.22	51.59	58.58	65.41	50.66
29-06-2001	33	34	32	32	281000	38.66	51.17	58.327	64.895	47.14
02-07-2001	38	38	34	34	10500	38.2	50.79	58.12	64.44	50.82
03-07-2001	34	34	32	32	72500	37.78	50.39	57.9	63.975	47.28
04-07-2001	32	32	30	30	53500	37.38	49.99	57.667	63.475	43.97
05-07-2001	30	30	30	30	10000	36.98	49.57	57.467	62.925	43.97
09-07-2001	30	30	30	30	62500	36.58	49.15	57.267	62.45	43.97
10-07-2001	30	30	30	30	10000	36.18	48.73	57.033	62	43.97
11-07-2001	30	33	30	33	230500	35.84	48.34	56.82	61.565	50.90
12-07-2001	34	38	33	33	402000	35.5	47.96	56.573	61.105	50.90
13-07-2001	34	36	34	36	197000	35.1	47.6	56.347	60.66	57.05
16-07-2001	37	42	36	36	261500	34.8	47.26	56.12	60.165	57.05
17-07-2001	35	37	35	37	233000	34.5	46.94	55.9	59.675	59.04
18-07-2001	40	41	39	39	259000	34.26	46.66	55.727	59.245	62.75
19-07-2001	39	39	39	39	14500	34.24	46.49	55.487	58.84	62.75
20-07-2001	39	39	37	38	267000	34.1	46.32	55.207	58.43	59.62
23-07-2001	40	42	40	40	47500	34.1	46.15	54.973	58.03	63.54
24-07-2001	39	40	38	40	190000	34.1	45.97	54.753	57.73	63.54
25-07-2001	38	38	37	38	114500	34.06	45.74	54.553	57.52	57.11
26-07-2001	38	38	37	38	178000	34.02	45.55	54.34	57.41	57.11
30-07-2001	41	41	41	41	20000	34.04	45.29	54.133	57.315	63.53
31-07-2001	40	46	40	40	312500	34.12	45.01	53.933	57.24	60.29
01-08-2001	40	40	39	40	82500	34.14	44.76	53.733	57.165	60.29
07-08-2001	43	45	42	42	135500	34.26	44.54	53.54	57.125	64.49
08-08-2001	45	45	42	44	60000	34.34	44.34	53.367	57.07	68.12
09-08-2001	43	43	40	40	87500	34.44	44.11	53.167	56.995	55.83
10-08-2001	39	39	39	39	25000	34.12	43.85	52.953	56.915	53.24
13-08-2001	42	42	41	41	35000	33.94	43.61	52.74	56.695	57.48
14-08-2001	42	43	41	41	50000	34.04	43.35	52.513	56.55	57.48
15-08-2001	40	40	39	39	196500	34.12	43.08	52.307	56.37	52.01
21-08-2001	40	40	39	39	35000	34.22	42.81	52.127	56.19	52.01
28-08-2001	35	35	35	35	5000	34.24	42.51	51.9	55.965	42.60
29-08-2001	38	38	38	38	10000	34.48	42.25	51.687	55.73	49.92
31-08-2001	37	37	37	37	25000	34.72	41.99	51.467	55.515	47.73
03-09-2001	37	37	36	37	40000	34.92	41.76	51.207	55.325	47.73
04-09-2001	37	37	37	37	25000	35.14	41.53	50.873	55.135	47.73
05-09-2001	38	38	37	38	17500	35.24	41.32	50.593	54.95	50.44
06-09-2001	36	37	36	37	18500	35.34	41.12	50.307	54.785	47.78
07-09-2001	36	37	35	37	32500	35.52	40.87	50.067	54.595	47.78
12-09-2001	35	35	35	35	22500	35.6	40.61	49.787	54.42	42.56
13-09-2001	36	36	36	36	25000	35.74	40.38	49.467	54.25	45.75
14-09-2001	35	35	35	35	50000	35.84	40.13	49.16	54.1	43.17
17-09-2001	34	34	32	32	151500	35.88	39.85	48.827	53.935	36.51
19-09-2001	31	32	31	32	21000	35.92	39.58	48.507	53.77	36.51
25-09-2001	29	40	28	40	587500	36.12	39.39	48.253	53.72	57.01
26-09-2001	38	42	37	41	964000	36.32	39.2	48.013	53.625	58.80
27-09-2001	37	39	36	39	250500	36.5	38.99	47.753	53.57	53.96
28-09-2001	37	37	33	33	415000	36.56	38.72	47.453	53.485	42.62
01-10-2001	36	36	32	32	175000	36.56	38.43	47.153	53.37	41.07
03-10-2001	31	31	28	30	302500	36.52	38.13	46.84	53.22	38.09
04-10-2001	29	29	29	29	50000	36.42	37.82	46.533	53.04	36.66
05-10-2001	29	29	29	29	5000	36.36	37.51	46.233	52.835	36.66
09-10-2001	27	29	27	29	5500	36.26	37.23	45.947	52.655	36.66
10-10-2001	28	28	28	28	50000	36.18	36.98	45.653	52.47	35.01
11-10-2001	28	28	28	28	10000	36.14	36.76	45.373	52.285	35.01
19-10-2001	27	27	27	27	5000	36.08	36.53	45.073	52.12	33.28
24-10-2001	27	27	27	27	50000	36.02	36.3	44.773	51.955	33.28
25-10-2001	28	28	28	28	5000	35.98	36.08	44.48	51.77	36.90
30-10-2001	27	27	27	27	80000	35.86	35.85	44.18	51.58	34.86
31-10-2001	27	28	27	28	55000	35.76	35.63	43.893	51.37	38.52
01-11-2001	27	27	27	27	25000	35.58	35.34	43.593	51.155	36.32
09-11-2001	26	26	26	26	5000	35.38	35.09	43.3	50.935	34.22
12-11-2001	26	26	26	26	50000	35.16	34.83	43.013	50.715	34.22
15-11-2001	25	25	25	25	25000	34.88	34.57	42.733	50.515	32.07
21-11-2001	24	24	24	24	25000	34.58	34.41	42.52	50.26	30.04
28-11-2001	26	26	26	26	10000	34.34	34.22	42.327	49.99	38.44
29-11-2001	24	24	24	24	5000	34.02	34.06	42.107	49.735	34.04
04-12-2001	24	24	24	24	23000	33.7	33.9	41.88	49.49	34.04
17-01-2002	24	24	24	24	12500	33.42	33.74	41.633	49.27	34.04
18-01-2002	25	25	25	25	2500	33.16	33.59	41.42	49.045	38.44
08-02-2002	24	24	22	22	198000	32.78	33.41	41.12	48.795	31.62
11-02-2002	22	22	22	22	25000	32.42	33.27	40.813	48.555	31.62
14-02-2002	20	20	20	20	75000	32.02	33.08	40.513	48.305	27.81
25-02-2002	20	20	20	20	1000	31.58	32.92	40.22	48.05	27.81
26-02-2002	18	18	18	18	25000	31.06	32.7	39.913	47.79	24.40
28-02-2002	18	19	18	19	45000	30.64	32.54	39.62	47.535	29.08
01-03-2002	18	18	18	18	10000	30.22	32.17	39.307	47.27	27.26
04-03-2002	18	18	18	18	25000	29.76	31.85	38.993	46.995	27.26
08-03-2002	18	18	18	18	10000	29.3	31.67	38.667	46.71	27.26
18-03-2002	20	20	20	20	149000	28.92	31.52	38.36	46.46	37.10
19-03-2002	20	20	20	20	10000	28.54	31.38	38.053	46.23	37.10
20-03-2002	22	22	22	22	2500	28.28	31.26	37.767	45.995	45.62
21-03-2002	21	21	21	21	12000	27.94	31.21	37.48	45.75	42.52
22-03-2002	20	20	20	20	20000	27.6	31.16	37.193	45.5	39.62
25-03-2002	21	21	21	21	7500	27.28	31.1	36.933	45.225	43.75
26-03-2002	20	22	20	20	16500	26.94	31.04	36.667	44.89	40.75
27-03-2002	20	20	20	20	2500	26.58	30.91	36.407	44.59	40.75
08-04-2002	20	23	20	23	85000	26.3	30.82	36.18	44.305	52.17
09-04-2002	22	22	22	22	10000	26	30.76	35.913	44.05	48.80
10-04-2002	22	24	22	24	32500	25.78	30.69	35.667	43.785	55.06
11-04-2002	27	30	27	30	90000	25.66	30.7	35.473	43.515	67.80
12-04-2002	29	29	29	29	65000	25.54	30.69	35.267	43.255	64.52
15-04-2002	25	25	25	25	2500	25.4	30.64	35.033	42.97	53.39
16-04-2002	25	27	25	27	55000	25.3	30.61	34.82	42.705	57.35
17-04-2002	28	28	28	28	7500	25.06	30.59	34.613	42.455	59.21
18-04-2002	25	25	25	25	40000	24.74	30.53	34.38	42.195	51.88
19-04-2002	25	26	25	26	25000	24.48	30.49	34.153	41.935	53.93
22-04-2002	27	27	24	24	27000	24.3	30.43	33.913	41.665	49.40
23-04-2002	24	24	24	24	7500	24.14	30.35	33.667	41.4	49.40
26-04-2002	27	27	27	27	40000	24.08	30.3	33.447	41.15	55.85
30-04-2002	25	25	25	25	13000	24	30.21	33.213	40.9	51.17
01-05-2002	25	27	25	27	83500	23.96	30.16	32.993	40.665	55.21
08-05-2002	26	26	26	26	15000	23.9	30.08	32.787	40.435	52.85
10-05-2002	25	25	25	25	500	23.84	30.01	32.6	40.2	50.53
13-05-2002	25	25	25	25	10000	23.78	29.96	32.433	39.975	50.53
15-05-2002	26	27	26	26	83500	23.76	29.92	32.273	39.745	52.93
16-05-2002	26	26	26	26	18500	23.74	29.88	32.113	39.515	52.93
20-05-2002	25	25	25	25	9500	23.68	29.83	31.947	39.28	50.11
21-05-2002	20	20	20	20	500	23.54	29.7	31.747	39.02	38.94
22-05-2002	20	20	20	20	1500	23.38	29.57	31.547	38.765	38.94
29-05-2002	27	27	27	27	12500	23.38	29.48	31.353	38.54	55.17
30-05-2002	28	30	28	28	32500	23.42	29.4	31.2	38.33	56.93
31-05-2002	28	28	28	28	11000	23.46	29.31	31.04	38.125	56.93
06-06-2002	26	26	26	26	5000	23.48	29.18	30.873	37.92	52.17
13-06-2002	28	28	28	28	25000	23.56	29.07	30.793	37.78	56.12
18-06-2002	28	28	28	28	25000	23.6	28.97	30.68	37.645	56.12
01-07-2002	26	26	26	26	28000	23.64	28.83	30.587	37.49	51.22
02-07-2002	25	27	25	27	22500	23.7	28.7	30.5	37.335	53.41
04-07-2002	25	25	25	25	10000	23.72	28.57	30.4	37.155	48.70
05-07-2002	26	26	26	26	5000	23.74	28.45	30.307	37	51.03
08-07-2002	25	25	24	25	54000	23.8	28.29	30.207	36.79	48.65
10-07-2002	24	24	24	24	30000	23.84	28.13	30.127	36.57	46.33
19-07-2002	27	27	27	27	500	23.98	28	30.047	36.38	53.50
23-07-2002	25	25	25	25	4500	24.08	27.83	29.973	36.185	48.82
24-07-2002	25	25	24	24	172500	24.2	27.63	29.867	35.985	46.62
05-08-2002	24	24	24	24	12500	24.3	27.47	29.793	35.79	46.62
09-08-2002	24	24	24	24	7500	24.42	27.32	29.587	35.585	46.62
13-08-2002	25	26	25	26	22500	24.58	27.17	29.427	35.39	52.01
16-08-2002	26	26	26	26	25000	24.74	27.02	29.36	35.185	52.01
19-08-2002	25	25	25	25	25000	24.84	26.88	29.293	34.98	49.13
21-08-2002	28	28	28	28	1000	25	26.77	29.253	34.79	56.85
22-08-2002	26	26	26	26	25000	25.08	26.68	29.2	34.595	51.27
27-08-2002	25	25	25	25	500	25.16	26.55	29.193	34.4	48.69
28-08-2002	25	25	25	25	298000	25.26	26.43	29.193	34.21	48.69
29-08-2002	25	25	25	25	200000	25.34	26.31	29.18	34.035	48.69
30-08-2002	25	25	24	24	196500	25.42	26.18	29.167	33.855	45.82
03-09-2002	24	24	24	24	222500	25.5	26.04	29.107	33.68	45.82
05-09-2002	23	23	23	23	214500	25.5	25.9	29.047	33.51	42.88
06-09-2002	22	22	22	22	42500	25.5	25.75	29.007	33.31	40.11
09-09-2002	22	22	21	21	393000	25.44	25.61	28.94	33.11	37.51
12-09-2002	21	21	21	21	2500	25.26	25.46	28.887	32.92	37.51
13-09-2002	21	21	21	21	200000	25.1	25.32	28.827	32.725	37.51
16-09-2002	20	20	19	19	55000	24.98	25.19	28.753	32.52	32.27
17-09-2002	18	18	18	18	237500	24.8	25.05	28.673	32.315	30.01
18-09-2002	17	17	16	16	125000	24.56	24.81	28.58	32.1	26.08
23-09-2002	19	19	19	19	10000	24.44	24.59	28.5	31.895	38.99
26-09-2002	19	19	19	19	25000	24.3	24.39	28.427	31.69	38.99
30-09-2002	18	18	18	18	25000	24.18	24.24	28.347	31.48	36.52
07-10-2002	18	18	18	18	10000	24.06	24.1	28.253	31.265	36.52
09-10-2002	16	16	16	16	10000	23.84	23.96	28.147	31.045	31.85
10-10-2002	18	20	18	20	7500	23.74	23.87	28.053	30.845	46.57
11-10-2002	20	20	19	19	10000	23.58	23.77	27.967	30.64	44.01
14-10-2002	20	20	20	20	500	23.46	23.68	27.873	30.455	47.14
15-10-2002	19	19	19	19	10000	23.34	23.59	27.787	30.285	44.46
16-10-2002	18	18	18	18	34500	23.2	23.49	27.707	30.125	41.90
22-10-2002	20	20	20	20	500	23.08	23.42	27.64	29.975	48.31
23-10-2002	20	23	20	20	37000	22.96	23.35	27.573	29.825	48.31
24-10-2002	21	21	21	21	12500	22.88	23.28	27.513	29.68	51.42
28-10-2002	20	20	20	20	5500	22.88	23.21	27.427	29.53	48.30
30-10-2002	20	22	20	22	42500	22.92	23.15	27.353	29.39	54.29
31-10-2002	21	22	21	22	12500	22.82	23.1	27.26	29.22	54.29
01-11-2002	22	22	22	22	22500	22.7	23.06	27.167	29.075	54.29
04-11-2002	21	22	21	22	11000	22.58	23.02	27.067	28.925	54.29
05-11-2002	20	20	20	20	10000	22.46	22.97	26.94	28.77	46.97
06-11-2002	20	20	20	20	500	22.3	22.93	26.813	28.67	46.97
07-11-2002	20	20	20	20	500	22.14	22.87	26.693	28.545	46.97
11-11-2002	20	20	19	20	101500	22.02	22.83	26.56	28.445	46.97
13-11-2002	20	20	20	20	8000	21.88	22.79	26.427	28.345	46.97
20-11-2002	20	20	20	20	25500	21.78	22.75	26.307	28.245	46.97
02-12-2002	20	20	20	20	12500	21.66	22.7	26.187	28.145	46.97
11-12-2002	20	20	20	20	12500	21.56	22.68	26.047	28.045	46.97
12-12-2002	19	20	19	20	1000	21.48	22.66	25.913	27.965	46.97
16-12-2002	19	19	19	19	13000	21.32	22.65	25.773	27.865	41.51
19-12-2002	19	19	19	19	2500	21.2	22.64	25.62	27.78	41.51
20-12-2002	19	20	19	20	23500	21.12	22.66	25.46	27.68	48.45
02-01-2003	19	19	19	19	15000	21.02	22.66	25.32	27.6	42.96
03-01-2003	19	19	19	19	48500	20.92	22.67	25.187	27.42	42.96
06-01-2003	19	19	19	19	7500	20.78	22.68	25.04	27.265	42.96
07-01-2003	19	19	19	19	17000	20.64	22.69	24.893	27.18	42.96
08-01-2003	18	18	18	18	52500	20.5	22.67	24.753	27.095	37.28
20-01-2003	18	18	18	18	20000	20.3	22.65	24.613	27.015	37.28
22-01-2003	18	19	18	19	42500	20.16	22.62	24.507	26.94	45.62
23-01-2003	19	19	19	19	12500	20.04	22.6	24.38	26.905	45.62
24-01-2003	19	19	19	19	31000	19.92	22.59	24.26	26.875	45.62
27-01-2003	19	19	19	19	10000	19.8	22.57	24.14	26.835	45.62
28-01-2003	18	18	18	18	1000	19.68	22.55	24.013	26.795	38.70
03-02-2003	19	19	19	19	10000	19.58	22.54	23.887	26.725	47.31
07-02-2003	19	19	19	19	10000	19.5	22.5	23.767	26.66	47.31
10-02-2003	19	20	19	19	27500	19.44	22.47	23.647	26.615	47.31
20-02-2003	19	19	19	19	1000	19.4	22.42	23.54	26.555	47.31
25-02-2003	19	19	18	19	15000	19.36	22.31	23.427	26.505	47.31
26-02-2003	19	20	19	20	37500	19.34	22.22	23.327	26.455	56.22
27-02-2003	19	20	19	20	50000	19.36	22.17	23.247	26.405	56.22
28-02-2003	20	20	20	20	25000	19.4	22.1	23.167	26.355	56.22
06-03-2003	20	20	20	20	20000	19.48	22.02	23.033	26.305	56.22
07-03-2003	20	20	20	20	25000	19.5	21.97	22.893	26.25	56.22
14-03-2003	20	20	20	20	10000	19.52	21.91	22.767	26.2	56.22
17-03-2003	20	20	20	20	90000	19.56	21.87	22.68	26.15	56.22
18-03-2003	20	20	20	20	53000	19.6	21.83	22.6	26.09	56.22
04-04-2003	19	19	19	19	27500	19.66	21.75	22.527	26.025	43.05
07-04-2003	20	20	20	20	30000	19.66	21.7	22.467	25.955	54.52
09-04-2003	19	19	19	19	12500	19.66	21.62	22.4	25.89	44.80
11-04-2003	20	20	20	20	12500	19.66	21.56	22.34	25.82	53.69
16-04-2003	20	20	20	20	26000	19.68	21.51	22.287	25.76	53.69
22-04-2003	19	20	19	20	36500	19.72	21.46	22.233	25.71	53.69
24-04-2003	21	21	21	21	64500	19.74	21.41	22.193	25.665	61.45
25-04-2003	20	20	20	20	25000	19.74	21.35	22.147	25.615	52.06
28-04-2003	19	19	19	19	269500	19.7	21.29	22.087	25.56	44.70
29-04-2003	18	20	18	19	2818000	19.68	21.28	22.033	25.49	44.70
30-04-2003	20	21	20	21	273000	19.66	21.29	21.987	25.43	58.35
01-05-2003	21	22	21	22	35000	19.66	21.24	21.953	25.36	63.24
02-05-2003	22	23	20	20	172500	19.62	21.16	21.913	25.28	50.48
05-05-2003	23	23	21	22	75000	19.62	21.1	21.887	25.205	59.32
06-05-2003	21	21	21	21	23500	19.64	21.05	21.86	25.115	54.12
07-05-2003	23	23	23	23	10000	19.7	21	21.853	25.035	61.41
08-05-2003	23	23	22	22	30000	19.74	20.94	21.827	24.955	56.57
09-05-2003	23	28	23	28	1591000	19.9	20.96	21.853	24.895	71.22
12-05-2003	30	30	28	28	519500	20.06	20.97	21.88	24.835	71.22
13-05-2003	29	29	28	28	90000	20.22	21	21.907	24.785	71.22
14-05-2003	27	27	27	27	50000	20.36	21.01	21.92	24.73	66.55
19-05-2003	26	27	26	26	106500	20.48	21.02	21.947	24.655	62.16
20-05-2003	26	26	26	26	75000	20.6	21.04	21.973	24.585	62.16
22-05-2003	27	29	27	28	174000	20.78	21.05	22.027	24.525	67.18
23-05-2003	28	28	27	27	20000	20.94	21.07	22.073	24.45	62.70
26-05-2003	28	29	28	28	400000	21.1	21.11	22.14	24.37	65.20
27-05-2003	30	37	30	37	1214000	21.46	21.24	22.26	24.355	78.90
28-05-2003	40	46	40	46	1066500	22	21.46	22.447	24.39	85.19
29-05-2003	46	60	46	60	868500	22.82	21.8	22.727	24.485	90.12
02-06-2003	60	61	57	60	598500	23.64	22.14	23.007	24.58	90.12
03-06-2003	53	59	52	59	302500	24.46	22.48	23.267	24.68	87.70
04-06-2003	53	59	53	59	91500	25.28	22.79	23.527	24.78	87.70
05-06-2003	54	57	53	57	161000	26.04	23.1	23.76	24.89	82.56
09-06-2003	52	53	51	53	141000	26.72	23.38	23.973	24.965	73.31
10-06-2003	51	53	48	53	286000	27.4	23.66	24.193	25.045	73.31
11-06-2003	50	57	50	57	182500	28.16	23.98	24.433	25.145	76.38
12-06-2003	53	53	53	53	13500	28.86	24.27	24.653	25.225	67.96
13-06-2003	54	54	54	54	1000	29.56	24.57	24.88	25.305	68.88
18-06-2003	49	49	47	47	22500	30.12	24.81	25.04	25.355	56.59
19-06-2003	44	50	44	50	23500	30.74	25.09	25.227	25.42	59.89
24-06-2003	43	44	43	44	71000	31.24	25.32	25.36	25.465	51.46
25-06-2003	44	44	44	44	24000	31.74	25.55	25.453	25.505	51.46
26-06-2003	43	45	43	45	26000	32.24	25.79	25.56	25.555	52.75
27-06-2003	44	44	36	40	18000	32.64	26	25.66	25.595	46.16
30-06-2003	42	45	42	45	61500	33.14	26.27	25.78	25.66	52.54
01-07-2003	42	42	42	42	12500	33.58	26.53	25.873	25.67	48.80
03-07-2003	40	44	40	44	119000	34.06	26.78	26	25.685	51.29
04-07-2003	48	48	48	48	1000	34.62	27.07	26.147	25.73	55.91
07-07-2003	46	58	46	58	16000	35.38	27.47	26.373	25.855	64.87
11-07-2003	50	57	50	57	262500	36.12	27.86	26.593	25.98	63.48
14-07-2003	53	59	53	59	192500	36.92	28.29	26.807	26.125	65.09
15-07-2003	56	57	56	57	46000	37.66	28.66	27.02	26.265	62.14
16-07-2003	56	58	56	58	40500	38.44	29.05	27.227	26.41	63.04
17-07-2003	53	57	53	57	42500	39.18	29.42	27.433	26.55	61.46
18-07-2003	53	53	53	53	2000	39.84	29.76	27.62	26.675	55.48
21-07-2003	53	53	53	53	12500	40.5	30.11	27.807	26.8	55.48
22-07-2003	52	57	52	57	120000	41.22	30.48	28.013	26.95	60.00
23-07-2003	52	52	52	52	6000	41.86	30.8	28.187	27.075	52.79
24-07-2003	52	52	48	52	61000	42.52	31.11	28.367	27.195	52.79
25-07-2003	52	52	52	52	25000	43.18	31.43	28.58	27.32	52.79
28-07-2003	53	53	53	53	21000	43.82	31.74	28.8	27.445	54.17
29-07-2003	53	56	53	56	92500	44.5	32.08	28.993	27.59	58.11
30-07-2003	52	55	52	55	16000	45.2	32.41	29.173	27.735	56.37
04-08-2003	55	60	55	60	93500	45.96	32.79	29.387	27.905	62.43
05-08-2003	52	60	52	60	6000	46.74	33.19	29.613	28.08	62.43
06-08-2003	59	59	55	58	107500	47.44	33.57	29.813	28.25	58.65
07-08-2003	58	60	58	60	81500	48.2	33.97	30.027	28.42	61.18
08-08-2003	58	60	58	60	265000	48.84	34.37	30.253	28.6	61.18
11-08-2003	59	64	59	64	124000	49.56	34.81	30.5	28.8	66.01
12-08-2003	59	60	58	59	450500	50.18	35.2	30.727	28.975	56.54
13-08-2003	59	60	59	60	227500	50.84	35.6	30.953	29.15	57.85
14-08-2003	60	60	58	58	196000	51.48	35.98	31.173	29.33	54.34
15-08-2003	58	59	58	59	30000	52.14	36.37	31.407	29.515	55.78
19-08-2003	57	57	53	56	75000	52.7	36.74	31.6	29.695	50.62
20-08-2003	53	57	53	57	46000	53.3	37.12	31.813	29.88	52.21
21-08-2003	58	58	58	58	1000	53.9	37.5	32.04	30.08	53.81
22-08-2003	59	59	59	59	1000	54.34	37.9	32.273	30.28	55.41
27-08-2003	50	59	50	59	175000	54.6	38.3	32.507	30.485	55.41
28-08-2003	55	58	55	58	7000	54.56	38.69	32.72	30.685	53.26
29-08-2003	54	58	54	58	6000	54.52	39.08	32.933	30.885	53.26
01-09-2003	54	59	53	59	181500	54.52	39.49	33.16	31.08	55.28
02-09-2003	59	59	59	59	1000	54.52	39.9	33.367	31.275	55.28
03-09-2003	57	57	57	57	49000	54.52	40.28	33.573	31.45	50.26
04-09-2003	59	59	59	59	18500	54.64	40.68	33.8	31.64	54.69
05-09-2003	59	60	59	60	272000	54.78	41.09	34.033	31.84	56.76
08-09-2003	58	58	58	58	5000	54.8	41.48	34.253	32.025	51.67
09-09-2003	60	60	58	58	1117500	54.9	41.88	34.48	32.215	51.67
10-09-2003	57	57	57	57	15000	54.96	42.26	34.7	32.4	49.11
11-09-2003	59	59	59	59	240000	55.2	42.66	34.94	32.58	54.01
12-09-2003	59	59	59	59	205500	55.38	43.06	35.187	32.765	54.01
15-09-2003	56	56	56	56	500	55.62	43.43	35.42	32.925	46.26
17-09-2003	56	58	56	58	30000	55.9	43.82	35.667	33.065	51.28
24-09-2003	59	59	59	59	50000	56.18	44.21	35.92	33.215	53.61
29-09-2003	58	58	58	58	25000	56.54	44.59	36.18	33.38	50.98
01-10-2003	56	56	56	56	19000	56.76	44.95	36.433	33.525	46.11
02-10-2003	58	60	58	60	10500	57.12	45.35	36.727	33.685	55.31
03-10-2003	57	57	57	57	25000	57.38	45.72	36.98	33.845	48.61
06-10-2003	59	60	59	60	15500	57.62	46.12	37.253	34.015	54.54
08-10-2003	56	59	56	59	1000	57.64	46.51	37.527	34.19	52.37
09-10-2003	59	59	59	59	255000	57.68	46.9	37.8	34.365	52.37
13-10-2003	60	60	60	60	500	57.7	47.31	38.093	34.53	54.47
14-10-2003	59	64	59	64	902000	57.84	47.75	38.387	34.725	61.74
15-10-2003	65	73	65	70	1077500	58.08	48.26	38.727	34.94	69.58
16-10-2003	70	72	69	72	400000	58.38	48.78	39.073	35.17	71.67
17-10-2003	69	70	68	68	303000	58.68	49.26	39.4	35.385	62.45
20-10-2003	68	68	68	68	25000	58.98	49.74	39.733	35.6	62.45
21-10-2003	68	68	67	67	250000	59.18	50.2	40.047	35.805	60.20
22-10-2003	66	66	66	66	100000	59.46	50.66	40.353	36.005	57.96
23-10-2003	66	66	65	66	119500	59.74	51.13	40.653	36.21	57.96
28-10-2003	63	63	63	63	5000	59.96	51.57	40.94	36.425	51.30
04-11-2003	66	66	66	66	100000	60.22	52.02	41.233	36.655	56.66
18-11-2003	60	60	60	60	5000	60.3	52.4	41.487	36.82	45.81
19-11-2003	56	56	56	56	6000	60.32	52.76	41.713	36.96	40.27
01-12-2003	53	53	53	53	5000	60.18	53.07	41.92	37.085	36.68
04-12-2003	54	55	54	54	2310000	60.06	53.4	42.147	37.225	38.64
05-12-2003	55	63	55	62	4113500	60.14	53.79	42.427	37.395	51.56
08-12-2003	62	65	61	62	3260500	60.18	54.19	42.707	37.565	51.56
09-12-2003	61	62	60	62	1170500	60.22	54.53	42.987	37.745	51.56
10-12-2003	61	61	59	60	1207500	60.14	54.85	43.253	37.91	48.38
11-12-2003	60	62	60	61	1827500	60.18	55.18	43.527	38.09	50.04
12-12-2003	62	62	60	62	1137500	60.22	55.53	43.807	38.27	51.71
15-12-2003	61	62	59	62	790500	60.3	55.89	44.087	38.455	51.71
16-12-2003	61	61	58	59	1132500	60.3	56.22	44.347	38.63	46.32
17-12-2003	59	59	57	57	795000	60.32	56.51	44.6	38.78	43.09
18-12-2003	56	56	55	56	992500	60.3	56.8	44.847	38.935	41.54
19-12-2003	57	57	55	55	622500	60.24	57.07	45.08	39.09	39.98
22-12-2003	55	55	54	55	518500	60.16	57.25	45.32	39.245	39.98
23-12-2003	54	55	54	54	254000	60.06	57.33	45.553	39.395	38.31
29-12-2003	55	57	55	56	1180500	60.02	57.29	45.8	39.545	43.39
30-12-2003	56	56	55	56	412500	59.98	57.25	46.047	39.695	43.39
02-01-2004	54	55	54	54	288500	59.88	57.2	46.287	39.84	39.61
05-01-2004	56	56	55	56	235000	59.82	57.17	46.54	39.98	44.79
06-01-2004	55	55	54	54	215000	59.76	57.14	46.773	40.12	41.00
07-01-2004	54	54	54	54	198500	59.66	57.15	47.007	40.265	41.00
08-01-2004	55	55	55	55	278500	59.56	57.17	47.247	40.415	43.76
09-01-2004	56	56	55	55	192500	59.5	57.15	47.487	40.565	43.76
12-01-2004	54	54	54	54	125000	59.42	57.16	47.727	40.715	41.51
13-01-2004	54	59	54	56	1374000	59.4	57.18	47.973	40.875	47.34
14-01-2004	57	57	56	56	355000	59.34	57.27	48.22	41.04	47.34
15-01-2004	54	54	54	54	182500	59.24	57.31	48.453	41.2	42.44
16-01-2004	54	55	54	54	87500	59.2	57.41	48.687	41.365	42.44
19-01-2004	54	54	54	54	39500	59.12	57.51	48.92	41.53	42.44
20-01-2004	54	54	54	54	120000	59.02	57.6	49.147	41.695	42.44
21-01-2004	54	54	54	54	10000	58.94	57.74	49.373	41.87	42.44
23-01-2004	53	54	53	54	132000	58.9	57.83	49.6	42.05	42.44
26-01-2004	54	54	51	51	309500	58.72	57.92	49.807	42.225	34.15
28-01-2004	51	52	51	52	92500	58.62	58	50.02	42.39	38.46
03-02-2004	48	48	48	48	62500	58.38	58	50.207	42.535	30.00
05-02-2004	48	48	48	48	500	58.16	57.9	50.393	42.685	30.00
10-02-2004	48	48	43	47	83000	57.92	57.8	50.573	42.83	28.20
11-02-2004	44	48	44	48	34000	57.68	57.69	50.767	42.99	32.56
12-02-2004	46	46	46	46	25000	57.32	57.58	50.94	43.12	28.79
17-02-2004	46	47	46	47	44500	56.86	57.47	51.127	43.26	32.97
18-02-2004	47	48	47	48	28000	56.38	57.38	51.313	43.4	36.94
19-02-2004	46	46	46	46	87500	55.94	57.31	51.487	43.535	32.76
20-02-2004	46	47	46	46	85500	55.5	57.24	51.66	43.675	32.76
24-02-2004	47	47	46	46	82500	55.08	57.13	51.827	43.805	32.76
25-02-2004	45	46	44	46	66000	54.68	57.07	52	43.935	32.76
05-03-2004	46	46	46	46	10000	54.28	57.01	52.18	44.06	32.76
09-03-2004	46	47	45	45	89000	53.92	56.94	52.353	44.185	30.27
16-03-2004	32	32	32	32	500	53.24	56.73	52.427	44.235	14.68
17-03-2004	43	43	41	42	15500	52.88	56.59	52.56	44.335	40.20
19-03-2004	45	45	45	45	500	52.66	56.49	52.727	44.45	45.47
23-03-2004	46	46	46	46	500	52.52	56.35	52.887	44.57	47.14
24-03-2004	40	40	40	40	5000	52.24	56.15	53.013	44.67	39.34
25-03-2004	44	44	44	44	500	51.88	56.01	53.153	44.79	45.78
12-04-2004	35	42	35	42	13000	51.48	55.83	53.287	44.9	43.31
13-04-2004	37	44	37	37	11000	50.98	55.6	53.347	44.985	37.80
21-04-2004	35	35	35	35	1000	50.48	55.31	53.393	45.06	35.84
27-04-2004	40	41	40	40	76000	50.06	55.12	53.473	45.16	43.71
29-04-2004	40	40	40	40	10000	49.62	54.92	53.56	45.26	43.71
07-05-2004	44	44	44	44	5000	49.26	54.78	53.68	45.38	49.45
11-05-2004	36	36	36	36	20000	48.8	54.55	53.747	45.46	40.54
13-05-2004	36	36	36	36	50000	48.38	54.35	53.8	45.545	40.54
24-05-2004	41	41	41	41	500	48.08	54.19	53.893	45.655	47.41
17-06-2004	32	32	32	32	1000	47.62	53.93	53.92	45.715	38.73
24-06-2004	25	28	25	25	86000	47.02	53.59	53.84	45.745	33.59
25-06-2004	28	30	28	29	55500	46.52	53.29	53.727	45.795	38.61
28-06-2004	29	29	29	29	2500	45.98	53	53.52	45.845	38.61
29-06-2004	30	30	30	30	5000	45.46	52.72	53.32	45.9	39.92
07-07-2004	30	30	30	30	10000	44.98	52.43	53.127	45.96	39.92
09-07-2004	38	38	38	38	5000	44.62	52.22	52.987	46.06	49.90
16-07-2004	36	38	36	36	15000	44.26	52.01	52.847	46.145	47.76
27-07-2004	36	39	36	38	1515000	43.94	51.8	52.747	46.24	50.06
28-07-2004	39	40	37	40	955500	43.64	51.6	52.66	46.345	52.32
29-07-2004	39	41	39	39	55000	43.32	51.41	52.54	46.445	51.08
30-07-2004	41	41	34	34	325000	42.92	51.17	52.413	46.525	45.28
04-08-2004	37	37	37	37	5000	42.54	50.97	52.3	46.615	49.02
10-08-2004	38	45	38	45	2419000	42.32	50.83	52.287	46.745	57.39
11-08-2004	43	43	39	39	405000	42.02	50.63	52.213	46.845	50.67
12-08-2004	39	39	39	39	5000	41.72	50.46	52.18	46.945	50.67
13-08-2004	37	37	32	37	32000	41.38	50.25	52.133	47.035	48.48
16-08-2004	39	40	37	39	218000	41.08	50.05	52.093	47.13	50.77
18-08-2004	40	41	37	37	99000	40.74	49.84	52.073	47.215	48.45
19-08-2004	38	38	38	38	15000	40.42	49.66	52.027	47.305	49.69
23-08-2004	36	36	36	36	5000	40.12	49.42	51.987	47.385	47.24
27-08-2004	34	35	34	35	39000	39.78	49.2	51.927	47.46	46.02
06-09-2004	34	34	34	34	21500	39.5	48.94	51.833	47.53	44.77
08-09-2004	33	34	33	34	53000	39.22	48.69	51.673	47.6	44.77
15-09-2004	34	34	34	34	7500	38.96	48.44	51.52	47.67	44.77
21-09-2004	36	36	36	36	20000	38.72	48.2	51.367	47.755	48.27
22-09-2004	36	36	36	36	20000	38.52	47.92	51.227	47.835	48.27
23-09-2004	38	38	36	36	7500	38.3	47.58	51.08	47.92	48.27
24-09-2004	39	41	38	38	180000	38.1	47.24	50.953	48.01	52.06
29-09-2004	32	32	32	32	25000	37.82	46.88	50.813	48.07	42.09
04-10-2004	36	36	36	36	2500	37.62	46.56	50.7	48.15	49.09
05-10-2004	37	37	37	37	2500	37.44	46.26	50.567	48.23	50.70
06-10-2004	37	37	37	37	2500	37.26	45.97	50.467	48.315	50.70
13-10-2004	39	41	38	39	254500	37.12	45.7	50.38	48.415	54.06
14-10-2004	41	41	39	39	70000	37	45.46	50.293	48.515	54.06
19-10-2004	41	43	37	37	89000	37.1	45.17	50.187	48.595	50.10
20-10-2004	36	36	36	36	25000	36.98	44.93	50.053	48.665	48.20
28-10-2004	41	41	37	37	9000	36.82	44.74	49.933	48.75	50.23
02-11-2004	34	34	34	34	19000	36.58	44.55	49.76	48.81	44.58
04-11-2004	35	35	35	35	1500	36.48	44.36	49.593	48.88	46.73
09-11-2004	40	40	40	40	5000	36.4	44.14	49.473	48.965	55.94
11-11-2004	38	40	37	39	97500	36.34	43.91	49.333	49.05	53.93
23-11-2004	42	42	38	38	4000	36.36	43.67	49.187	49.1	51.93
25-11-2004	36	37	36	37	325000	36.4	43.44	49.007	49.145	49.92
26-11-2004	37	37	37	37	60000	36.34	43.2	48.86	49.19	49.92
29-11-2004	36	37	36	37	123000	36.28	42.95	48.707	49.24	49.92
30-11-2004	37	37	36	37	174000	36.14	42.7	48.567	49.295	49.92
01-12-2004	37	37	37	37	1000	36.16	42.48	48.42	49.35	49.92
02-12-2004	38	38	38	38	4000	36.2	42.29	48.3	49.4	52.57
03-12-2004	37	37	37	37	500	36.12	42.1	48.167	49.45	49.74
07-12-2004	37	37	37	37	25000	36.22	41.92	48.027	49.495	49.74
08-12-2004	36	36	36	36	1000	36.44	41.73	47.873	49.49	46.81
09-12-2004	36	37	36	37	113000	36.6	41.56	47.727	49.445	49.98
10-12-2004	33	37	33	37	10500	36.76	41.37	47.587	49.33	49.98
16-12-2004	37	37	35	35	76000	36.86	41.16	47.433	49.205	43.91
17-12-2004	37	37	37	37	500	37	40.99	47.287	49.095	50.40
20-12-2004	37	37	37	37	42500	36.98	40.8	47.14	48.985	50.40
22-12-2004	36	36	36	36	2500	36.98	40.62	47	48.88	47.23
23-12-2004	37	37	37	37	500	36.96	40.45	46.853	48.8	50.58
27-12-2004	37	37	37	37	45000	36.9	40.27	46.7	48.72	50.58
28-12-2004	40	40	40	40	2500	36.92	40.12	46.58	48.635	59.51
04-01-2005	39	39	39	39	5000	37.02	39.97	46.453	48.565	55.88
06-01-2005	41	41	35	35	6000	36.98	39.76	46.307	48.47	44.27
07-01-2005	40	40	38	38	115000	36.84	39.58	46.167	48.425	52.28
11-01-2005	37	37	37	37	7000	36.8	39.41	46.02	48.36	49.71
13-01-2005	39	39	39	39	2500	36.8	39.26	45.907	48.335	54.52
19-01-2005	37	37	34	34	100000	36.74	39.06	45.747	48.285	43.36
20-01-2005	37	37	37	37	10000	36.7	38.89	45.6	48.245	49.98
26-01-2005	35	37	35	36	127000	36.68	38.71	45.453	48.225	47.97
27-01-2005	37	37	36	37	130000	36.66	38.54	45.327	48.185	50.13
28-01-2005	37	37	37	37	73500	36.68	38.4	45.173	48.16	50.13
04-02-2005	35	35	35	35	3500	36.68	38.23	45.027	48.115	45.72
11-02-2005	35	35	35	35	10000	36.7	38.1	44.86	48.05	45.72
16-02-2005	36	37	36	37	177500	36.76	37.99	44.713	47.945	50.74
17-02-2005	37	38	35	35	536000	36.78	37.87	44.553	47.835	46.15
18-02-2005	36	38	35	38	354500	36.82	37.77	44.407	47.73	53.02
21-02-2005	38	50	38	48	2957000	37.06	37.79	44.3	47.685	67.78
22-02-2005	50	55	44	44	2388500	37.22	37.76	44.127	47.615	59.70
23-02-2005	47	57	47	50	3806000	37.46	37.78	43.98	47.58	66.21
24-02-2005	51	52	48	49	715000	37.8	37.81	43.853	47.56	64.34
25-02-2005	50	52	47	52	344000	38.12	37.87	43.747	47.555	67.32
28-02-2005	54	54	46	46	1338500	38.3	37.87	43.607	47.5	57.07
01-03-2005	47	51	47	48	272500	38.52	37.89	43.487	47.48	59.29
02-03-2005	48	50	48	50	222000	38.74	37.93	43.38	47.47	61.44
03-03-2005	51	53	51	51	487000	38.98	37.99	43.3	47.465	62.51
04-03-2005	51	56	51	54	2041500	39.32	38.21	43.22	47.47	65.59
07-03-2005	56	56	51	51	433500	39.62	38.3	43.16	47.445	60.26
08-03-2005	51	52	51	51	221500	39.9	38.36	43.127	47.425	60.26
09-03-2005	52	52	51	52	54000	40.26	38.42	43.12	47.385	61.47
10-03-2005	52	53	49	51	482000	40.58	38.53	43.1	47.34	59.52
14-03-2005	50	51	50	51	50000	40.8	38.6	43.027	47.305	59.52
15-03-2005	51	57	51	55	3751500	41.12	38.73	42.98	47.28	64.72
16-03-2005	56	62	56	60	3083500	41.56	38.96	42.967	47.28	69.92
17-03-2005	60	64	60	60	2201000	42.02	39.21	42.967	47.26	69.92
18-03-2005	62	64	60	60	1086000	42.48	39.41	42.96	47.265	69.92
21-03-2005	62	64	61	61	1722000	42.96	39.62	42.953	47.27	70.98
22-03-2005	61	61	57	59	577500	43.4	39.77	42.933	47.275	65.94
23-03-2005	60	60	57	60	62500	43.86	40.01	42.94	47.28	67.20
24-03-2005	58	58	53	54	290000	44.18	40.19	42.92	47.27	54.28
28-03-2005	57	57	52	52	200000	44.48	40.3	42.893	47.245	50.77
29-03-2005	55	55	41	53	44500	44.8	40.51	42.88	47.22	52.43
30-03-2005	56	56	56	56	5500	45.2	40.82	42.887	47.205	57.08
31-03-2005	50	54	48	54	75000	45.54	41.07	42.887	47.18	53.34
01-04-2005	57	57	57	57	500	45.94	41.35	42.893	47.175	57.81
06-04-2005	56	56	56	56	500	46.36	41.61	42.893	47.165	55.89
07-04-2005	59	59	59	59	500	46.8	41.9	42.927	47.165	60.17
12-04-2005	53	53	53	53	25000	47.12	42.05	42.907	47.135	49.76
13-04-2005	54	55	53	55	270500	47.5	42.24	42.913	47.125	52.70
14-04-2005	54	55	51	51	53500	47.78	42.37	42.893	47.085	46.81
15-04-2005	60	60	50	52	194000	48.08	42.49	42.873	47.045	48.36
18-04-2005	50	53	50	53	56500	48.34	42.63	42.86	47.02	49.94
19-04-2005	50	51	46	51	8500	48.58	42.8	42.84	46.985	46.86
20-04-2005	48	49	47	48	21500	48.84	42.91	42.787	46.94	42.61
21-04-2005	51	51	44	51	19000	49.1	42.97	42.753	46.9	47.71
25-04-2005	44	50	44	44	13500	49.24	43.02	42.687	46.825	39.00
26-04-2005	51	51	48	48	48000	49.42	43.11	42.647	46.785	45.16
27-04-2005	47	47	43	43	28500	49.6	43.17	42.573	46.71	39.76
28-04-2005	49	49	43	43	22000	49.72	43.21	42.5	46.63	39.76
29-04-2005	36	40	36	38	1304500	49.76	43.22	42.393	46.53	34.91
02-05-2005	38	38	38	38	500	49.78	43.22	42.287	46.44	34.91
03-05-2005	38	39	38	39	18000	49.82	43.25	42.207	46.335	36.70
04-05-2005	37	38	37	38	30000	49.88	43.28	42.113	46.24	35.65
06-05-2005	42	42	42	42	500	50.02	43.36	42.073	46.15	42.74
09-05-2005	42	44	40	44	283500	50.16	43.46	42.047	46.075	45.95
10-05-2005	46	47	43	43	77500	50.32	43.55	42.02	45.995	44.60
11-05-2005	42	42	42	42	19000	50.4	43.61	41.98	45.905	43.24
12-05-2005	44	44	44	44	112000	50.32	43.69	41.967	45.805	46.75
13-05-2005	43	45	43	45	38500	50.34	43.78	41.953	45.68	48.46
16-05-2005	46	46	46	46	500	50.26	43.86	41.94	45.55	50.19
17-05-2005	44	44	44	44	12500	50.16	43.98	41.927	45.43	46.81
18-05-2005	41	41	40	40	50000	49.92	44.02	41.887	45.29	40.88
19-05-2005	42	43	42	43	37500	49.86	44.08	41.867	45.17	46.37
20-05-2005	42	42	42	42	50000	49.74	44.13	41.84	45.05	44.87
30-05-2005	41	41	41	41	10000	49.56	44.15	41.807	44.925	43.37
31-05-2005	42	44	42	44	97500	49.42	44.2	41.8	44.83	48.91
01-06-2005	45	45	45	45	50000	49.24	44.28	41.887	44.725	50.64
07-06-2005	40	40	40	40	5000	49.02	44.32	41.873	44.625	42.82
08-06-2005	44	44	44	44	10000	48.88	44.39	41.867	44.565	49.53
13-06-2005	44	44	44	44	10000	48.72	44.49	41.853	44.52	49.53
15-06-2005	40	46	40	45	165000	48.6	44.59	41.887	44.475	51.19
16-06-2005	46	46	42	42	10500	48.42	44.61	41.873	44.375	46.27
17-06-2005	45	53	45	53	5000	48.38	44.75	41.947	44.33	61.06
20-06-2005	45	45	45	45	4500	48.08	44.82	42	44.245	50.23
22-06-2005	41	41	41	41	10000	47.7	44.86	42.04	44.15	45.85
07-07-2005	40	40	40	40	15000	47.3	44.89	42.04	44.045	44.80
11-07-2005	44	44	44	44	500	46.96	44.96	42.067	43.955	49.76
15-07-2005	40	40	40	40	5000	46.58	44.99	42.04	43.845	45.37
19-07-2005	36	41	36	40	260000	46.18	45.02	42.067	43.75	45.37
20-07-2005	38	38	36	36	258000	45.82	45	42.067	43.645	41.16
21-07-2005	37	37	37	37	2500	45.52	45	42.04	43.55	42.59
22-07-2005	37	37	37	37	16000	45.2	45	42.073	43.46	42.59
25-07-2005	38	38	37	37	80000	44.82	45.01	42.153	43.37	42.59
26-07-2005	37	37	37	37	70000	44.48	45.01	42.207	43.285	42.59
27-07-2005	38	38	38	38	5000	44.1	45.02	42.267	43.195	44.42
28-07-2005	37	37	37	37	107500	43.72	45.04	42.313	43.1	42.95
29-07-2005	37	37	36	36	104000	43.26	45.03	42.353	43.01	41.47
01-08-2005	37	37	36	36	59000	42.92	45.02	42.34	42.91	41.47
02-08-2005	36	36	36	36	116500	42.54	45.02	42.34	42.82	41.47
03-08-2005	36	41	36	37	705500	42.26	45.02	42.333	42.735	43.88
04-08-2005	38	38	38	38	20000	41.98	45.03	42.32	42.65	46.27
05-08-2005	40	48	39	46	930000	41.84	45.09	42.367	42.605	60.66
08-08-2005	49	50	46	49	1533000	41.8	45.19	42.467	42.58	64.50
09-08-2005	48	55	46	52	5294000	41.88	45.36	42.567	42.56	67.88
10-08-2005	52	54	49	49	664500	41.84	45.47	42.593	42.525	61.57
11-08-2005	48	48	47	47	63500	41.9	45.57	42.647	42.49	57.72
12-08-2005	46	46	45	46	160500	41.86	45.64	42.693	42.45	55.84
15-08-2005	44	44	44	44	7000	41.88	45.74	42.74	42.4	52.18
16-08-2005	44	44	42	44	40500	41.9	45.81	42.773	42.35	52.18
18-08-2005	41	41	40	41	775000	41.96	45.86	42.8	42.285	46.83
19-08-2005	40	41	39	39	56000	41.98	45.88	42.807	42.21	43.63
22-08-2005	38	38	38	38	25000	41.96	45.89	42.82	42.145	42.08
23-08-2005	39	39	39	39	80000	41.98	45.93	42.847	42.08	44.21
24-08-2005	36	36	36	36	25000	41.86	45.94	42.86	42.02	39.51
25-08-2005	40	43	37	43	22500	41.84	46	42.92	41.995	52.27
29-08-2005	36	36	36	36	52500	41.7	46.01	42.933	41.94	42.59
30-08-2005	30	43	30	43	174000	41.72	46.06	42.98	41.915	52.14
31-08-2005	45	46	41	41	77000	41.66	45.99	43.013	41.89	49.60
01-09-2005	37	43	37	43	6000	41.62	45.98	43.06	41.87	52.11
05-09-2005	39	39	39	39	5500	41.48	45.87	43.067	41.825	47.06
06-09-2005	39	39	39	39	80000	41.38	45.77	43.113	41.79	47.06
07-09-2005	39	41	39	40	366500	41.38	45.65	43.14	41.76	48.51
08-09-2005	42	42	41	41	136000	41.34	45.6	43.167	41.735	49.98
09-09-2005	42	44	42	44	886000	41.38	45.56	43.213	41.725	54.21
12-09-2005	46	46	43	43	65500	41.42	45.49	43.24	41.71	52.61
13-09-2005	42	44	42	42	120000	41.38	45.4	43.26	41.695	51.00
14-09-2005	42	42	42	42	94500	41.32	45.28	43.293	41.745	51.00
15-09-2005	42	42	42	42	200000	41.36	45.19	43.333	41.745	51.00
16-09-2005	43	43	43	43	108500	41.34	45.11	43.373	41.735	52.81
19-09-2005	44	44	44	44	500	41.34	45.03	43.44	41.725	54.62
26-09-2005	43	43	43	43	25000	41.3	44.95	43.493	41.74	52.45
28-09-2005	42	43	42	43	8500	41.32	44.87	43.513	41.735	52.45
03-10-2005	43	44	42	43	143500	41.12	44.75	43.54	41.74	52.45
06-10-2005	45	45	45	45	1000	41.12	44.6	43.587	41.78	56.73
18-10-2005	43	43	43	43	19500	41.16	44.43	43.627	41.82	51.72
20-10-2005	45	49	45	49	10500	41.34	44.32	43.707	41.865	62.44
21-10-2005	45	47	45	47	417500	41.4	44.18	43.773	41.9	57.83
24-10-2005	47	49	45	48	66500	41.56	44.07	43.847	41.92	59.44
25-10-2005	49	51	47	50	51500	41.76	43.97	43.933	41.99	62.53
26-10-2005	46	50	46	49	463500	42.02	43.92	44.007	42.055	60.07
27-10-2005	52	52	47	49	363500	42.26	43.89	44.087	42.095	60.07
28-10-2005	47	50	47	50	30000	42.52	43.86	44.173	42.185	61.81
31-10-2005	48	49	48	49	2500	42.76	43.79	44.26	42.305	59.04
09-11-2005	60	60	46	48	262000	42.98	43.73	44.333	42.4	56.31
10-11-2005	46	46	43	45	65500	43.12	43.61	44.387	42.48	49.01
14-11-2005	42	45	42	45	21000	43.28	43.5	44.453	42.555	49.01
15-11-2005	42	45	42	45	50500	43.46	43.36	44.507	42.63	49.01
17-11-2005	45	52	45	52	1500	43.78	43.35	44.607	42.7	63.00
28-11-2005	48	48	42	47	3000	44	43.27	44.68	42.755	52.02
01-12-2005	48	48	48	48	500	44.22	43.24	44.753	42.805	53.76
05-12-2005	48	48	48	48	5000	44.42	43.2	44.827	42.845	53.76
12-12-2005	43	46	43	46	75500	44.42	43.13	44.867	42.88	49.59
13-12-2005	42	43	42	43	116000	44.3	43.05	44.893	42.925	44.08
14-12-2005	45	45	44	44	105000	44.14	43.01	44.953	42.96	46.23
19-12-2005	47	47	44	44	2500	44.04	42.94	44.993	42.955	46.23
20-12-2005	47	47	44	44	56000	43.98	42.94	45.04	42.98	46.23
21-12-2005	47	47	47	47	500	44	42.93	45.093	43.02	52.99
22-12-2005	44	46	44	45	269500	44.02	42.95	45.167	43.06	48.60
23-12-2005	45	46	45	46	60000	44.06	42.98	45.227	43.095	50.79
28-12-2005	45	51	45	51	618500	44.26	43.11	45.327	43.165	59.99
29-12-2005	51	54	49	49	3720500	44.46	43.22	45.407	43.22	55.52
02-01-2006	48	50	47	47	202500	44.64	43.3	45.473	43.275	51.40
03-01-2006	47	48	47	48	43000	44.82	43.4	45.56	43.34	53.27
04-01-2006	47	52	46	52	536500	45.14	43.5	45.673	43.43	59.91
06-01-2006	46	53	46	53	4000	45.34	43.59	45.78	43.525	61.38
09-01-2006	50	54	50	54	2862000	45.7	43.7	45.907	43.625	62.86
11-01-2006	54	56	52	54	4706000	45.92	43.82	46.013	43.715	62.86
12-01-2006	54	55	53	55	881500	46.2	43.93	46.06	43.81	64.43
13-01-2006	53	54	53	53	125000	46.4	44.01	46.12	43.895	59.04
16-01-2006	54	55	54	54	257500	46.7	44.09	46.147	43.975	60.81
17-01-2006	52	52	52	52	232000	46.96	44.17	46.167	44.075	55.64
18-01-2006	52	52	52	52	80000	47.2	44.29	46.167	44.155	55.64
19-01-2006	52	52	52	52	25000	47.42	44.38	46.207	44.23	55.64
20-01-2006	53	53	53	53	50000	47.6	44.49	46.24	44.31	57.88
23-01-2006	51	51	51	51	25000	47.76	44.59	46.247	44.37	52.21
24-01-2006	52	52	52	52	31500	47.96	44.67	46.253	44.435	54.60
25-01-2006	52	52	52	52	25000	48.16	44.74	46.24	44.51	54.60
27-01-2006	51	53	51	53	30000	48.38	44.87	46.253	44.595	57.09
07-02-2006	51	51	51	51	125000	48.54	44.94	46.253	44.665	51.06
08-02-2006	52	53	52	53	327500	48.72	45.03	46.26	44.76	56.06
09-02-2006	53	54	53	54	445000	48.94	45.12	46.28	44.855	58.35
10-02-2006	55	56	55	55	1965000	49.18	45.25	46.307	44.93	60.57
13-02-2006	55	55	55	55	266000	49.42	45.27	46.307	45.01	60.57
14-02-2006	55	55	55	55	2500	49.62	45.37	46.273	45.095	60.57
15-02-2006	54	55	54	55	374500	49.86	45.51	46.24	45.185	60.57
16-02-2006	55	57	55	56	256000	50	45.67	46.213	45.28	63.20
17-02-2006	58	58	55	55	31000	50.16	45.78	46.173	45.37	58.96
21-02-2006	54	55	54	55	265000	50.3	45.93	46.147	45.46	58.96
22-02-2006	55	56	55	56	79000	50.42	46.09	46.12	45.555	61.92
23-02-2006	55	55	55	55	150000	50.54	46.28	46.127	45.64	57.46
03-03-2006	55	55	55	55	50000	50.66	46.46	46.147	45.73	57.46
07-03-2006	53	57	53	57	73000	50.8	46.66	46.173	45.83	63.55
09-03-2006	54	54	54	54	1000	50.9	46.83	46.16	45.92	51.61
13-03-2006	57	57	57	57	5000	51.08	47.03	46.18	46.02	59.76
17-03-2006	52	52	52	52	25000	51.22	47.17	46.147	46.095	45.89
20-03-2006	53	53	53	53	25000	51.38	47.33	46.127	46.185	48.46
23-03-2006	53	55	53	55	13000	51.58	47.52	46.1	46.275	53.26
05-04-2006	55	63	55	60	1320500	51.74	47.76	46.147	46.39	62.62
06-04-2006	63	63	61	61	100000	52.02	48.01	46.187	46.515	64.16
07-04-2006	60	62	60	60	310000	52.26	48.24	46.247	46.63	61.43
11-04-2006	64	64	57	60	61000	52.5	48.46	46.3	46.745	61.43
12-04-2006	58	62	58	60	348000	52.78	48.6	46.347	46.845	61.43
17-04-2006	60	60	60	60	50000	53.12	48.71	46.407	46.95	61.43
18-04-2006	58	60	58	60	155000	53.44	48.79	46.487	47.075	61.43
19-04-2006	60	61	60	61	635000	53.78	48.91	46.553	47.19	63.67
20-04-2006	61	62	60	61	442500	54.12	49.05	46.667	47.31	63.67
21-04-2006	60	60	60	60	70000	54.38	49.19	46.747	47.415	59.65
24-04-2006	60	61	60	61	237500	54.7	49.36	46.867	47.55	62.22
25-04-2006	61	61	61	61	95000	55	49.53	46.987	47.67	62.22
26-04-2006	61	61	61	61	100000	55.2	49.73	47.14	47.795	62.22
27-04-2006	64	67	63	65	1070000	55.52	49.99	47.32	47.935	71.34
28-04-2006	64	68	64	66	768500	55.9	50.27	47.5	48.08	73.09
01-05-2006	64	66	64	65	210000	56.24	50.53	47.68	48.23	68.58
02-05-2006	65	68	60	60	160000	56.4	50.77	47.8	48.355	51.48
03-05-2006	67	67	64	64	195000	56.62	50.98	47.933	48.49	60.06
04-05-2006	63	65	62	65	466500	56.84	51.27	48.08	48.64	61.88
05-05-2006	64	64	64	64	102500	57.04	51.48	48.227	48.77	58.99
09-05-2006	65	65	60	61	167500	57.16	51.68	48.34	48.835	51.26
10-05-2006	60	61	59	61	155000	57.32	51.86	48.447	48.92	51.26
11-05-2006	60	61	60	61	50000	57.46	52.08	48.547	48.975	51.26
12-05-2006	58	60	57	57	28000	57.56	52.26	48.633	49.015	42.08
16-05-2006	50	57	48	57	53000	57.66	52.43	48.747	49.04	42.08
17-05-2006	52	58	52	58	25500	57.78	52.6	48.847	49.1	44.94
19-05-2006	55	55	55	55	12500	57.82	52.71	48.933	49.135	38.76
01-06-2006	55	55	55	55	9500	57.9	52.83	49.027	49.16	38.76
05-06-2006	52	52	52	52	25000	57.9	52.93	49.08	49.165	33.43
14-06-2006	45	52	45	52	104500	57.9	53.03	49.127	49.155	33.43
15-06-2006	52	52	52	52	50000	57.88	53.13	49.207	49.16	33.43
03-07-2006	51	51	51	51	100000	57.88	53.21	49.253	49.16	31.62
05-07-2006	51	51	51	51	50000	57.84	53.28	49.3	49.155	31.62
14-07-2006	52	52	52	52	10000	57.8	53.37	49.347	49.16	35.66
02-08-2006	56	56	56	56	50000	57.82	53.5	49.44	49.185	48.72
08-08-2006	52	52	52	52	10000	57.76	53.59	49.433	49.17	39.98
22-08-2006	52	52	52	52	10000	57.7	53.66	49.48	49.13	39.98
19-09-2006	52	55	52	53	171000	57.66	53.76	49.56	49.095	42.95
20-09-2006	56	61	55	60	1742500	57.74	53.87	49.693	49.095	58.44
21-09-2006	60	60	57	58	317500	57.8	53.98	49.787	49.08	53.93
22-09-2006	58	58	57	57	30000	57.84	54.07	49.9	49.07	51.78
25-09-2006	56	57	56	56	317500	57.84	54.13	50.007	49.05	49.65
26-09-2006	55	55	55	55	27500	57.84	54.19	50.133	49.055	47.54
27-09-2006	56	61	55	60	1943000	57.94	54.3	50.287	49.095	57.30
28-09-2006	60	62	60	60	723000	58	54.4	50.44	49.13	57.30
29-09-2006	60	60	58	58	227500	58.08	54.49	50.58	49.14	52.75
02-10-2006	59	59	59	59	50000	58.12	54.6	50.727	49.165	54.69
03-10-2006	58	60	57	60	691000	58.28	54.75	50.873	49.18	56.60
04-10-2006	60	62	59	59	349000	58.4	54.89	51.02	49.195	54.14
05-10-2006	57	66	57	66	1994000	58.62	55.1	51.22	49.23	65.48
06-10-2006	66	67	65	66	5873000	58.74	55.24	51.42	49.295	65.48
09-10-2006	65	65	63	64	215000	58.8	55.41	51.607	49.34	60.52
10-10-2006	64	66	64	66	543000	58.92	55.59	51.8	49.415	63.50
11-10-2006	64	64	64	64	10000	59	55.75	51.973	49.475	58.73
12-10-2006	63	63	63	63	10000	59.06	55.92	52.087	49.525	56.45
13-10-2006	61	63	61	63	137000	59.12	56.12	52.18	49.585	56.45
16-10-2006	61	65	61	61	53500	59.14	56.29	52.24	49.65	51.78
17-10-2006	60	63	60	63	19500	59.18	56.48	52.333	49.71	55.72
19-10-2006	60	60	60	60	46000	59.16	56.64	52.42	49.79	49.22
30-10-2006	60	60	60	60	28000	59.16	56.77	52.513	49.85	49.22
31-10-2006	64	64	60	63	160000	59.2	56.95	52.64	49.95	55.27
01-11-2006	62	63	62	63	100000	59.24	57.12	52.767	50.05	55.27
02-11-2006	64	67	64	66	1108500	59.34	57.27	52.933	50.19	60.70
03-11-2006	66	69	66	67	966000	59.38	57.45	53.12	50.335	62.35
06-11-2006	68	70	68	69	2696000	59.44	57.67	53.327	50.485	65.45
07-11-2006	70	72	70	71	2036000	59.56	57.9	53.54	50.65	68.28
08-11-2006	72	79	72	79	3001500	59.94	58.17	53.827	50.835	76.53
09-11-2006	79	81	78	78	1714000	60.22	58.42	54.06	51.005	73.94
10-11-2006	79	80	78	78	1391000	60.48	58.66	54.34	51.18	73.94
13-11-2006	78	79	78	78	309500	60.76	58.9	54.573	51.36	73.94
14-11-2006	79	82	79	80	629500	61.14	59.15	54.833	51.54	75.97
15-11-2006	81	81	79	81	914500	61.54	59.43	55.087	51.72	76.94
16-11-2006	80	82	80	82	189500	61.96	59.71	55.373	51.9	77.90
17-11-2006	82	82	80	81	140500	62.44	60	55.653	52.085	74.56
20-11-2006	82	83	82	83	129500	62.96	60.31	55.94	52.3	76.71
21-11-2006	81	88	81	88	2253500	63.56	60.67	56.253	52.525	81.03
22-11-2006	88	92	87	88	962000	64.22	61.02	56.547	52.755	81.03
23-11-2006	88	91	88	91	1224000	64.94	61.42	56.867	53.005	83.19
24-11-2006	91	92	91	91	750500	65.72	61.81	57.193	53.24	83.19
27-11-2006	91	92	91	91	750500	66.5	62.2	57.52	53.47	83.19
28-11-2006	91	91	89	89	1030000	67.24	62.56	57.833	53.715	75.97
29-11-2006	90	91	90	90	181500	68.02	62.95	58.147	53.945	77.04
30-11-2006	91	91	91	91	185500	68.82	63.33	58.46	54.18	78.10
01-12-2006	91	91	90	91	375000	69.6	63.7	58.78	54.41	78.10
04-12-2006	91	91	91	91	88000	70.3	64.06	59.1	54.655	78.10
05-12-2006	91	91	91	91	71000	71.08	64.42	59.42	54.845	78.10
06-12-2006	91	91	91	91	82500	71.86	64.78	59.727	55.075	78.10
07-12-2006	91	91	91	91	61000	72.62	65.14	60.047	55.325	78.10
08-12-2006	90	91	90	91	200000	73.24	65.49	60.327	55.58	78.10
11-12-2006	91	91	90	91	252500	73.9	65.85	60.62	55.815	78.10
12-12-2006	91	91	90	90	50000	74.56	66.2	60.9	56.065	72.11
13-12-2006	91	91	91	91	75000	75.26	66.55	61.173	56.32	74.23
14-12-2006	91	91	90	91	1125000	75.98	66.91	61.453	56.595	74.23
15-12-2006	91	93	91	91	1810000	76.6	67.27	61.733	56.865	74.23
18-12-2006	90	90	90	90	622500	77.2	67.6	62	57.13	67.78
19-12-2006	90	90	84	84	1325000	77.72	67.9	62.233	57.365	43.39
20-12-2006	83	86	82	86	1035000	78.26	68.19	62.487	57.61	49.87
21-12-2006	86	86	86	86	21000	78.78	68.53	62.76	57.85	49.87
22-12-2006	86	86	77	78	1174000	79.16	68.78	62.98	58.055	32.58
26-12-2006	78	78	76	76	53000	79.36	68.99	63.187	58.255	29.80
27-12-2006	76	80	76	80	47500	79.64	69.19	63.373	58.475	40.70
28-12-2006	76	81	76	76	235500	79.88	69.34	63.567	58.675	34.87
03-01-2007	76	84	76	81	4238000	80.18	69.55	63.787	58.895	45.40
04-01-2007	78	81	78	81	1041500	80.52	69.76	64.007	59.11	45.40
05-01-2007	80	80	79	79	300500	80.84	69.95	64.227	59.275	42.23
08-01-2007	78	78	78	78	145000	81.14	70.13	64.46	59.42	40.70
09-01-2007	78	78	78	78	262500	81.48	70.31	64.687	59.55	40.70
10-01-2007	80	80	79	79	2172500	81.8	70.49	64.92	59.7	43.09
11-01-2007	80	81	79	81	4182000	82.22	70.69	65.167	59.87	47.64
12-01-2007	81	81	80	81	1375500	82.64	70.9	65.393	60.045	47.64
15-01-2007	82	82	80	82	87500	83.02	71.11	65.64	60.235	49.96
16-01-2007	81	83	81	83	160000	83.42	71.33	65.887	60.43	52.23
30-01-2007	74	74	74	74	12500	83.58	71.46	66.04	60.595	36.25
01-02-2007	74	74	74	74	150000	83.72	71.55	66.207	60.77	36.25
08-02-2007	72	72	72	72	2000	83.78	71.61	66.373	60.94	33.60
09-02-2007	72	72	72	72	50000	83.8	71.68	66.533	61.105	33.60
12-02-2007	77	78	77	78	350000	83.78	71.86	66.707	61.315	47.06
13-02-2007	74	76	74	76	50000	83.74	71.98	66.86	61.48	43.87
15-02-2007	76	76	76	76	98000	83.7	72.09	67.007	61.68	43.87
16-02-2007	74	74	72	72	235000	83.58	72.17	67.127	61.825	37.90
22-02-2007	77	77	74	74	123000	83.46	72.3	67.253	61.99	42.14
23-02-2007	76	76	76	76	54000	83.36	72.45	67.407	62.155	46.10
26-02-2007	77	77	77	77	100000	83.26	72.61	67.56	62.345	48.02
27-02-2007	77	77	76	76	70000	83.16	72.8	67.72	62.53	46.25
01-03-2007	76	76	74	74	81500	82.98	72.97	67.867	62.7	42.84
02-03-2007	73	73	73	73	62500	82.68	73.12	68.007	62.86	41.21
05-03-2007	73	73	73	73	12500	82.38	73.3	68.14	63.005	41.21
12-03-2007	73	73	73	73	137500	82.02	73.48	68.287	63.155	41.21
15-03-2007	73	73	73	73	47500	81.66	73.69	68.427	63.31	41.21
20-03-2007	74	74	74	74	1210000	81.32	73.91	68.573	63.47	44.08
21-03-2007	74	74	74	74	1700000	81.02	74.13	68.713	63.63	44.08
22-03-2007	74	74	74	74	5359000	80.7	74.36	68.867	63.785	44.08
23-03-2007	74	78	74	78	1335000	80.44	74.63	69.033	63.955	55.03
26-03-2007	74	74	73	73	156000	80.08	74.84	69.16	64.105	43.55
27-03-2007	74	74	74	74	150000	79.74	75.02	69.287	64.26	45.98
28-03-2007	73	73	73	73	50000	79.38	75.23	69.407	64.41	43.94
29-03-2007	74	74	74	74	851500	79.04	75.45	69.533	64.555	46.49
02-04-2007	73	73	73	73	50000	78.68	75.65	69.653	64.705	44.32
03-04-2007	74	74	74	74	350000	78.34	75.79	69.773	64.83	46.99
04-04-2007	72	72	72	72	37500	77.96	75.93	69.887	64.955	42.59
09-04-2007	75	76	74	75	272500	77.66	76.11	70.02	65.09	50.13
10-04-2007	75	80	75	76	1069500	77.36	76.31	70.153	65.22	52.37
11-04-2007	74	74	73	74	150000	77.02	76.5	70.28	65.345	47.74
12-04-2007	74	75	74	75	200000	76.7	76.65	70.413	65.475	50.12
13-04-2007	75	76	75	76	1204000	76.42	76.81	70.54	65.605	52.44
16-04-2007	76	77	76	77	1722000	76.28	77	70.693	65.745	54.72
17-04-2007	77	77	77	77	30000	76.1	77.18	70.827	65.89	54.72
18-04-2007	75	75	75	75	50000	75.88	77.33	70.98	66.04	49.26
19-04-2007	76	77	76	76	400000	75.84	77.5	71.133	66.195	51.84
20-04-2007	77	80	77	80	375000	75.92	77.64	71.3	66.37	60.52
23-04-2007	79	80	78	80	215000	75.92	77.78	71.433	66.51	60.52
24-04-2007	79	80	78	78	616500	75.96	77.92	71.547	66.665	54.79
25-04-2007	80	81	79	79	392500	75.92	78.05	71.673	66.82	56.99
26-04-2007	80	81	79	81	240000	75.92	78.22	71.813	66.985	61.05
27-04-2007	81	82	81	81	590000	75.96	78.4	71.953	67.16	61.05
30-04-2007	82	84	82	82	226000	76.04	78.59	72.1	67.355	63.07
01-05-2007	85	92	85	86	965000	76.2	78.84	72.273	67.565	69.83
02-05-2007	84	84	82	84	203500	76.3	79.05	72.427	67.765	63.57
03-05-2007	87	87	84	84	150000	76.36	79.29	72.58	67.965	63.57
04-05-2007	82	85	81	81	221500	76.36	79.5	72.72	68.135	54.99
07-05-2007	84	84	84	84	12000	76.4	79.71	72.873	68.33	60.70
08-05-2007	84	113	84	113	20041000	77	80.21	73.22	68.665	83.07
09-05-2007	126	146	120	136	34502500	78.24	80.91	73.72	69.09	88.61
10-05-2007	150	150	122	128	27142000	79.32	81.52	74.14	69.485	78.93
11-05-2007	120	132	114	118	4327500	80.24	82.01	74.487	69.84	68.82
14-05-2007	122	126	116	116	6571000	81.12	82.46	74.827	70.18	66.97
15-05-2007	120	122	108	112	4800500	81.8	82.79	75.173	70.48	63.31
16-05-2007	112	124	110	112	15192000	82.52	83.13	75.493	70.775	63.31
21-05-2007	114	116	110	112	2033500	83.24	83.47	75.807	71.065	63.31
22-05-2007	112	144	108	144	137117500	84.68	84.13	76.34	71.515	76.27
24-05-2007	148	174	138	146	229214000	86.12	84.79	76.907	71.97	76.82
25-05-2007	146	156	140	154	21410500	87.68	85.52	77.527	72.475	78.93
28-05-2007	160	196	160	178	128246500	89.7	86.48	78.307	73.095	83.72
29-05-2007	180	184	166	172	23076000	91.62	87.39	79.073	73.695	78.89
30-05-2007	174	180	168	170	18137000	93.54	88.26	79.827	74.285	77.29
31-05-2007	172	178	164	166	11487500	95.4	89.04	80.547	74.855	74.06
04-06-2007	174	174	160	160	10580000	97.14	89.76	81.247	75.39	69.38
05-06-2007	162	174	156	160	12156000	98.88	90.45	81.947	75.935	69.38
06-06-2007	162	162	156	156	1852500	100.54	91.1	82.64	76.455	66.14
07-06-2007	156	160	150	156	1902500	102.18	91.75	83.333	76.975	66.14
08-06-2007	152	156	146	148	1948000	103.66	92.34	83.973	77.45	59.68
11-06-2007	150	154	144	144	792500	105.06	92.88	84.593	77.915	56.70
12-06-2007	144	150	142	142	4738000	106.34	93.39	85.2	78.36	55.22
13-06-2007	140	148	140	140	2885000	107.68	93.88	85.787	78.79	53.70
14-06-2007	142	144	140	142	1742500	109.04	94.39	86.36	79.225	55.03
15-06-2007	142	146	142	142	867000	110.42	94.9	86.96	79.66	55.03
18-06-2007	144	154	142	152	5939000	111.98	95.51	87.627	80.145	61.44
19-06-2007	152	152	144	146	1819500	113.44	96.06	88.247	80.6	56.26
20-06-2007	150	158	150	156	5274500	115.08	96.71	88.887	81.1	62.01
21-06-2007	158	158	152	158	3543000	116.8	97.38	89.553	81.615	63.06
22-06-2007	158	158	152	152	431000	118.34	98	90.187	82.1	57.91
25-06-2007	152	152	148	150	1807500	119.82	98.59	90.813	82.57	56.25
26-06-2007	152	168	150	156	27398000	121.46	99.24	91.487	83.075	59.94
27-06-2007	158	158	148	154	1374000	123.04	99.87	92.113	83.57	58.18
28-06-2007	154	154	146	150	1300500	124.52	100.47	92.713	84.035	54.72
29-06-2007	150	154	146	152	1469500	126.02	101.15	93.34	84.525	56.13
02-07-2007	148	154	134	148	2239500	127.44	101.77	93.933	84.98	52.61
03-07-2007	152	156	148	148	2922000	128.9	102.39	94.52	85.46	52.61
04-07-2007	152	152	148	148	1256500	130.34	103.09	95.113	85.935	52.61
05-07-2007	148	150	146	150	829500	131.74	103.83	95.673	86.41	54.39
06-07-2007	148	152	148	150	1556000	133.14	104.53	96.233	86.86	54.39
09-07-2007	152	152	148	148	705000	134.54	105.25	96.793	87.295	52.12
10-07-2007	150	152	146	148	2120500	135.92	105.92	97.34	87.735	52.12
11-07-2007	148	150	146	146	268000	137.22	106.57	97.887	88.165	49.70
12-07-2007	148	148	146	148	433000	138.56	107.26	98.453	88.605	52.09
13-07-2007	150	150	144	144	1230500	139.8	107.92	98.993	89.025	47.26
16-07-2007	146	146	142	142	731000	140.92	108.56	99.533	89.435	45.01
17-07-2007	142	142	138	142	886000	142.08	109.19	100.06	89.84	45.01
18-07-2007	142	142	138	140	601000	143.2	109.78	100.593	90.235	42.65
19-07-2007	142	148	142	146	3422000	144.5	110.43	101.167	90.665	50.94
20-07-2007	146	148	142	146	4662000	145.74	111.07	101.72	91.09	50.94
23-07-2007	144	148	144	146	3459500	146.4	111.7	102.273	91.515	50.94
24-07-2007	146	152	146	146	6304000	146.6	112.42	102.807	91.94	50.94
25-07-2007	146	152	146	148	12510000	147	113.16	103.347	92.355	53.93
26-07-2007	150	154	144	146	9572000	147.56	113.9	103.86	92.755	50.61
27-07-2007	142	144	140	140	3073500	148.04	114.58	104.32	93.13	42.22
30-07-2007	140	146	140	146	3695500	148.72	115.26	104.767	93.56	50.97
31-07-2007	148	150	146	146	3209000	149.4	115.96	105.22	93.97	50.97
01-08-2007	146	146	134	136	2824000	149.88	116.56	105.607	94.325	39.43
02-08-2007	140	140	132	136	1430500	149.72	117.2	105.993	94.685	39.43
03-08-2007	140	140	134	134	586500	149.48	117.8	106.353	95.05	37.46
06-08-2007	128	128	122	128	723000	148.96	118.32	106.667	95.385	32.26
07-08-2007	128	130	126	126	1190000	147.92	118.81	106.96	95.71	30.73
08-08-2007	126	132	126	130	1980500	147.08	119.35	107.287	96.075	37.15
09-08-2007	130	138	130	138	7960000	146.44	119.99	107.653	96.48	47.62
10-08-2007	132	142	130	140	8791500	145.92	120.66	108	96.89	49.87
13-08-2007	138	138	136	136	97500	145.44	121.29	108.32	97.295	45.65
14-08-2007	134	136	132	136	165500	144.96	121.92	108.62	97.7	45.65
15-08-2007	130	130	120	120	1298500	144.24	122.39	108.813	98.04	32.78
16-08-2007	114	114	96	104	3213500	143.2	122.69	108.9	98.3	25.15
20-08-2007	116	120	112	114	2380500	142.52	123.09	109.067	98.61	35.29
21-08-2007	116	120	110	118	4340500	142	123.53	109.253	98.945	38.86
22-08-2007	118	120	116	120	677500	141.56	123.95	109.447	99.29	40.62
23-08-2007	122	128	122	126	1051000	141.28	124.48	109.68	99.66	45.68
24-08-2007	122	130	122	130	284500	141.04	125.04	109.94	100.03	48.82
27-08-2007	134	134	132	134	1008500	140.88	125.65	110.227	100.44	51.81
28-08-2007	134	134	130	132	228000	140.48	126.23	110.5	100.84	50.23
29-08-2007	124	130	124	130	162500	140.16	126.8	110.76	101.225	48.63
30-08-2007	130	132	130	132	285000	139.68	127.38	111.033	101.585	50.33
31-08-2007	132	134	130	132	196000	139.16	127.98	111.307	101.955	50.33
03-09-2007	130	130	128	130	41000	138.72	128.53	111.573	102.32	48.47
04-09-2007	130	130	126	130	206500	138.32	129.07	111.833	102.69	48.47
05-09-2007	128	130	126	130	1026500	137.8	129.63	112.093	103.065	48.47
06-09-2007	130	140	130	140	2811000	137.52	130.28	112.42	103.465	58.14
07-09-2007	140	142	136	138	936000	137.28	130.9	112.74	103.855	55.88
10-09-2007	132	138	132	138	544000	137	131.51	113.1	104.255	55.88
11-09-2007	136	138	134	136	774500	136.76	132.1	113.433	104.64	53.47
12-09-2007	136	144	136	142	5055000	136.64	132.77	113.807	105.05	59.16
13-09-2007	142	144	140	142	1133000	136.52	133.43	114.233	105.465	59.16
14-09-2007	140	142	140	142	925500	136.36	134.05	114.673	105.845	59.16
17-09-2007	142	144	140	144	673000	136.24	134.69	115.1	106.235	61.14
18-09-2007	140	144	140	144	312000	136.16	135.35	115.553	106.635	61.14
19-09-2007	144	150	140	150	11996500	136.2	136.06	116.013	107.055	66.75
20-09-2007	150	152	146	150	3551000	136.28	136.75	116.473	107.485	66.75
21-09-2007	150	150	146	150	4468000	136.32	137.44	116.947	107.92	66.75
24-09-2007	150	152	146	150	4119000	136.44	138.12	117.427	108.355	66.75
25-09-2007	148	150	146	150	1736000	136.6	138.76	117.907	108.8	66.75
26-09-2007	148	148	144	146	1266000	136.68	139.38	118.353	109.215	58.59
27-09-2007	146	152	146	148	8368500	136.84	140.02	118.8	109.655	61.14
28-09-2007	148	148	142	148	3110500	136.88	140.69	119.247	110.095	61.14
01-10-2007	144	148	142	148	752500	136.92	141.33	119.687	110.52	61.14
02-10-2007	148	148	144	148	4164000	136.96	141.68	120.12	110.945	61.14
03-10-2007	148	148	144	144	1640500	136.92	141.76	120.587	111.335	52.43
04-10-2007	144	144	142	144	390500	136.84	141.92	121.053	111.72	52.43
05-10-2007	144	146	142	146	584500	136.84	142.2	121.547	112.105	56.06
08-10-2007	146	146	144	146	4703500	136.96	142.5	122.04	112.48	56.06
09-10-2007	144	146	142	146	799500	136.96	142.84	122.493	112.815	56.06
10-10-2007	148	148	144	146	261500	136.96	143.18	122.96	113.155	56.06
11-10-2007	144	146	140	146	1103500	137.16	143.52	123.427	113.495	56.06
17-10-2007	140	148	140	148	1667000	137.4	143.56	123.933	113.845	60.44
18-10-2007	144	146	144	146	1215000	137.64	143.56	124.413	114.175	54.58
19-10-2007	146	146	140	144	478500	137.96	143.46	124.867	114.49	49.43
22-10-2007	140	140	136	140	379000	138.24	143.08	125.287	114.78	41.08
23-10-2007	140	146	140	146	163000	138.56	142.82	125.753	115.105	53.71
24-10-2007	140	146	138	146	857000	138.72	142.58	126.233	115.42	53.71
25-10-2007	140	146	140	146	1642500	138.84	142.38	126.72	115.71	53.71
26-10-2007	142	146	142	146	131500	139.04	142.24	127.207	116	53.71
29-10-2007	146	156	144	154	8579500	139.4	142.18	127.747	116.315	66.57
30-10-2007	154	172	150	168	26679000	140.36	142.3	128.38	116.7	78.06
31-10-2007	164	176	164	172	15083500	141.72	142.46	129.033	117.105	80.16
01-11-2007	174	184	172	174	16111000	142.92	142.72	129.7	117.53	81.13
02-11-2007	168	172	168	170	1362000	143.96	142.98	130.34	117.93	73.39
05-11-2007	170	180	156	180	1731500	145.16	143.36	131.02	118.375	78.83
06-11-2007	170	176	166	176	2559000	146.16	143.72	131.707	118.8	72.45
07-11-2007	172	174	168	174	496000	147.04	144.04	132.373	119.215	69.42
08-11-2007	166	170	164	170	409500	147.76	144.32	133.02	119.61	63.70
09-11-2007	166	168	164	168	166500	148.48	144.48	133.647	119.995	60.99
12-11-2007	162	168	160	168	938500	149.24	144.7	134.28	120.38	60.99
13-11-2007	160	168	160	166	1712500	149.92	144.8	134.893	120.755	58.12
14-11-2007	166	170	164	168	418500	150.64	144.9	135.533	121.14	60.14
15-11-2007	164	168	164	166	887500	151.36	145.04	136.14	121.52	57.17
16-11-2007	162	166	160	166	367000	152.08	145.2	136.74	121.895	57.17
19-11-2007	162	164	160	164	472000	152.76	145.28	137.34	122.26	54.08
20-11-2007	160	162	160	162	176500	153.2	145.36	137.92	122.615	51.10
21-11-2007	160	160	152	156	257500	153.56	145.42	138.453	122.945	43.38
22-11-2007	150	154	148	154	1659500	153.88	145.44	138.967	123.295	41.15
23-11-2007	152	154	148	154	502500	154.24	145.5	139.48	123.635	41.15
26-11-2007	150	154	150	154	274000	154.48	145.56	140.007	123.975	41.15
27-11-2007	152	154	150	154	214500	154.72	145.62	140.527	124.355	41.15
28-11-2007	154	156	152	156	2107500	155	145.68	141.033	124.755	44.96
29-11-2007	156	158	154	156	1516500	155.24	145.74	141.54	125.135	44.96
30-11-2007	156	162	156	158	3281000	155.52	145.84	142.073	125.545	48.80
03-12-2007	156	160	156	160	17000	155.72	145.96	142.613	125.94	52.38
04-12-2007	158	160	158	160	430500	155.92	146.1	143.14	126.335	52.38
05-12-2007	158	160	156	160	218500	156.12	146.22	143.667	126.74	52.38
06-12-2007	158	158	156	158	415000	156.28	146.36	144.173	127.14	48.17
07-12-2007	156	158	156	158	694500	156.44	146.52	144.653	127.54	48.17
10-12-2007	154	156	154	156	19000	156.64	146.66	145.133	127.925	44.07
11-12-2007	154	160	154	160	508000	156.88	146.86	145.64	128.32	52.74
12-12-2007	158	160	154	160	378500	157.12	147	146.167	128.715	52.74
13-12-2007	156	158	152	158	653500	157.32	147.12	146.66	129.095	48.39
14-12-2007	156	156	152	156	546000	157.48	147.22	146.947	129.46	44.44
17-12-2007	154	154	148	154	509000	157.68	147.3	147.067	129.86	40.85
18-12-2007	148	150	146	150	542000	157.8	147.32	147.213	130.24	34.80
19-12-2007	150	150	146	150	715500	157.88	147.36	147.427	130.63	34.80
26-12-2007	150	150	150	150	2000	157.96	147.46	147.653	131.02	34.80
27-12-2007	148	156	148	156	652500	158.16	147.56	147.947	131.41	48.97
28-12-2007	154	154	152	154	95000	158.32	147.64	148.227	131.8	45.42
02-01-2008	154	154	150	154	38500	158.48	147.82	148.507	132.19	45.42
03-01-2008	152	152	152	152	2000	158.56	147.98	148.56	132.59	41.91
04-01-2008	150	154	150	154	118000	158.72	148.18	148.613	132.99	46.38
07-01-2008	150	152	150	152	115000	158.88	148.42	148.6	133.37	42.83
08-01-2008	148	152	146	152	327500	159.12	148.68	148.427	133.745	42.83
09-01-2008	148	152	148	152	305000	159.24	148.9	148.293	134.125	42.83
14-01-2008	150	150	146	148	731000	159.28	149	148.147	134.495	35.95
15-01-2008	144	148	144	146	169000	159.28	149.06	148.013	134.86	33.09
16-01-2008	140	148	130	148	1044500	159.32	149.18	147.933	135.235	38.37
17-01-2008	136	146	136	146	46000	159.16	149.28	147.84	135.6	35.37
18-01-2008	144	146	144	146	189500	158.72	149.54	147.773	135.965	35.37
21-01-2008	132	142	128	130	488500	157.88	149.8	147.6	136.245	20.48
22-01-2008	124	130	116	130	748500	157	149.96	147.48	136.525	20.48
23-01-2008	132	140	124	140	690000	156.4	150.18	147.453	136.855	39.07
24-01-2008	130	144	130	142	791000	155.64	150.4	147.453	137.175	41.99
25-01-2008	142	150	142	150	1266000	155.12	150.64	147.52	137.56	51.92
28-01-2008	138	146	138	144	382500	154.52	150.78	147.533	137.91	45.61
29-01-2008	144	146	140	146	515000	154.04	150.9	147.56	138.275	47.89
30-01-2008	140	144	138	144	414500	153.56	151.02	147.507	138.625	45.82
31-01-2008	140	142	140	142	163000	153.04	151.14	147.48	138.97	43.79
01-02-2008	140	140	138	140	61000	152.52	151.22	147.373	139.3	41.80
04-02-2008	140	140	140	140	69000	151.96	151.3	147.253	139.64	41.80
05-02-2008	136	140	136	140	48000	151.44	151.4	147.173	139.965	41.80
06-02-2008	136	138	136	138	56000	150.88	151.48	147.093	140.275	39.55
11-02-2008	136	136	136	136	2500	150.32	151.54	146.96	140.585	37.38
12-02-2008	136	140	136	140	117500	149.88	151.54	146.867	140.91	43.99
13-02-2008	140	140	134	138	5500	149.52	151.54	146.787	141.22	41.63
14-02-2008	134	138	116	138	238000	149.2	151.54	146.693	141.525	41.63
15-02-2008	132	136	130	136	13500	148.84	151.54	146.613	141.82	39.18
18-02-2008	136	136	136	136	2500	148.48	151.48	146.533	142.125	39.18
19-02-2008	134	136	134	136	26000	148.12	151.42	146.453	142.425	39.18
20-02-2008	130	138	128	138	127500	147.76	151.38	146.373	142.715	43.34
21-02-2008	136	136	136	136	1500	147.36	151.3	146.28	142.995	40.37
22-02-2008	134	140	134	138	128000	146.96	151.24	146.213	143.295	44.47
25-02-2008	136	140	136	140	8500	146.56	151.14	146.16	143.6	48.29
26-02-2008	134	136	132	136	223000	146.08	151	146.093	143.875	42.05
27-02-2008	132	134	132	134	35000	145.56	150.84	146	144.14	39.32
28-02-2008	132	138	132	138	9789000	145.16	150.72	145.96	144.42	46.77
29-02-2008	136	136	130	134	575500	144.68	150.56	145.907	144.66	41.31
03-03-2008	134	134	122	130	479000	144.16	150.4	145.827	144.89	36.69
04-03-2008	130	132	124	124	838500	143.44	150.16	145.72	145.09	31.08
05-03-2008	126	128	124	128	552500	142.8	149.96	145.6	145.325	37.90
06-03-2008	124	126	122	126	1290000	142.16	149.74	145.467	145.535	35.98
10-03-2008	122	124	116	124	451500	141.52	149.5	145.32	145.59	34.12
11-03-2008	116	124	116	124	784000	140.92	149.3	145.173	145.53	34.12
12-03-2008	126	128	122	124	1776500	140.4	149.1	145.013	145.51	34.12
13-03-2008	124	124	116	122	984000	139.84	148.86	144.853	145.53	32.05
14-03-2008	116	118	102	118	645500	139.2	148.58	144.707	145.54	28.35
17-03-2008	112	112	112	112	1000	138.32	148.24	144.48	145.54	23.89
18-03-2008	104	114	104	114	180500	137.52	147.92	144.267	145.55	27.96
19-03-2008	112	116	110	114	306000	136.72	147.6	144.12	145.56	27.96
24-03-2008	108	110	108	110	78000	135.88	147.22	143.947	145.39	24.88
25-03-2008	110	110	108	110	203000	135	146.86	143.787	145.21	24.88
26-03-2008	110	110	108	110	562000	134.16	146.52	143.667	144.99	24.88
27-03-2008	106	114	106	114	321500	133.4	146.26	143.587	144.67	33.97
28-03-2008	110	118	110	118	286500	132.72	145.98	143.507	144.4	41.58
31-03-2008	114	118	110	118	492000	132.12	145.7	143.373	144.14	41.58
01-04-2008	114	114	108	114	339500	131.48	145.38	143.2	143.88	36.68
02-04-2008	110	112	108	112	166000	130.76	145.04	143.04	143.64	34.49
03-04-2008	106	110	104	106	150000	129.96	144.56	142.84	143.37	28.91
04-04-2008	102	110	102	110	94500	129.24	143.98	142.773	143.14	36.31
07-04-2008	104	110	104	110	48500	128.84	143.36	142.813	142.91	36.31
08-04-2008	106	106	106	106	12000	128.36	142.68	142.76	142.7	32.40
09-04-2008	102	102	90	94	763000	127.44	141.92	142.6	142.45	24.04
10-04-2008	90	94	90	94	150000	126.48	141.06	142.427	142.21	24.04
11-04-2008	96	99	92	99	680500	125.46	140.29	142.247	142.005	32.46
14-04-2008	96	96	90	92	731000	124.42	139.47	141.993	141.755	27.81
15-04-2008	91	95	91	92	1259000	123.34	138.69	141.713	141.505	27.81
16-04-2008	92	93	90	93	386500	122.32	137.94	141.453	141.21	29.48
17-04-2008	93	95	92	95	658500	121.38	137.21	141.22	140.955	32.84
18-04-2008	92	93	92	93	511500	120.44	136.48	140.96	140.64	31.24
21-04-2008	93	94	93	94	1284500	119.52	135.74	140.707	140.32	33.00
22-04-2008	93	95	92	95	729500	118.62	135.03	140.473	140.035	34.79
23-04-2008	94	96	94	96	1264500	117.78	134.33	140.247	139.765	36.62
24-04-2008	96	96	94	94	1419500	116.94	133.63	140.007	139.455	34.53
25-04-2008	94	96	94	96	201500	116.06	132.97	139.713	139.165	38.32
28-04-2008	92	96	92	96	211500	115.22	132.37	139.433	138.895	38.32
29-04-2008	94	96	94	96	276500	114.38	131.79	139.153	138.615	38.32
30-04-2008	95	97	95	97	505500	113.6	131.22	138.893	138.36	40.47
02-05-2008	98	107	98	107	295500	113.02	130.75	138.66	138.155	56.71
05-05-2008	114	114	106	110	957500	112.5	130.31	138.447	137.965	60.21
06-05-2008	106	110	106	110	1280000	111.94	129.85	138.233	137.765	60.21
07-05-2008	106	116	106	112	3541000	111.46	129.41	138.02	137.575	62.56
08-05-2008	108	112	108	112	519500	110.94	128.95	137.807	137.395	62.56
09-05-2008	114	114	112	114	956500	110.42	128.49	137.567	137.225	64.95
12-05-2008	110	116	110	114	438500	109.98	128.03	137.327	137.065	64.95
13-05-2008	114	130	114	124	7736000	109.78	127.67	137.153	136.945	74.44
14-05-2008	124	126	120	122	544000	109.46	127.31	136.967	136.835	70.34
15-05-2008	122	122	118	120	533500	109.18	126.93	136.767	136.725	66.40
16-05-2008	122	124	118	124	1324000	109.06	126.61	136.62	136.635	70.02
19-05-2008	124	148	122	138	5393000	109.34	126.39	136.553	136.625	78.67
21-05-2008	134	138	128	134	619000	109.46	126.13	136.46	136.565	72.25
22-05-2008	130	156	130	150	4707000	109.94	126.05	136.473	136.585	79.47
23-05-2008	150	160	146	152	7607000	110.5	126.01	136.5	136.615	80.16
26-05-2008	154	154	144	152	396000	111.06	125.99	136.553	136.645	80.16
27-05-2008	154	176	150	164	11716000	111.86	126.13	136.687	136.725	83.94
28-05-2008	168	168	160	162	2857500	112.66	126.25	136.793	136.805	81.17
29-05-2008	160	166	156	162	596500	113.54	126.37	136.9	136.915	81.17
30-05-2008	162	172	158	162	2366500	114.54	126.43	137.007	136.995	81.17
02-06-2008	168	168	160	160	922500	115.46	126.49	137.1	137.065	77.95
03-06-2008	166	166	156	160	1507000	116.38	126.55	137.193	137.185	77.95
04-06-2008	162	162	158	160	1182500	117.38	126.63	137.273	137.305	77.95
05-06-2008	158	166	158	160	1275500	118.38	126.69	137.367	137.435	77.95
06-06-2008	160	162	156	158	636000	119.34	126.75	137.46	137.585	74.00
09-06-2008	156	160	154	160	397000	120.26	126.83	137.593	137.755	75.34
10-06-2008	156	158	150	154	898000	120.98	126.85	137.647	137.875	64.56
11-06-2008	154	160	154	158	1941500	121.78	126.95	137.727	137.975	67.86
12-06-2008	158	158	150	152	1190500	122.54	127.01	137.767	138.035	58.98
13-06-2008	156	156	148	152	305000	123.34	127.05	137.807	138.115	58.98
16-06-2008	148	150	148	150	48500	124.22	127.09	137.78	138.185	56.14
17-06-2008	148	148	146	146	136000	124.94	127.09	137.633	138.315	50.87
18-06-2008	146	150	144	150	177500	125.74	127.29	137.487	138.545	55.38
19-06-2008	148	148	146	148	158000	126.58	127.47	137.313	138.715	52.77
20-06-2008	146	146	144	146	36000	127.62	127.53	137.153	138.855	50.22
23-06-2008	142	146	142	146	70000	128.66	127.57	136.927	138.985	50.22
24-06-2008	146	150	142	148	322500	129.64	127.55	136.74	139.095	52.86
25-06-2008	146	148	142	146	144000	130.72	127.57	136.553	139.175	50.01
26-06-2008	142	144	142	144	11500	131.76	127.55	136.38	139.225	47.26
27-06-2008	140	144	140	144	25500	132.78	127.55	136.22	139.285	47.26
30-06-2008	136	142	136	142	31000	133.72	127.55	136.047	139.345	44.42
01-07-2008	136	140	132	140	12000	134.66	127.55	135.873	139.385	41.73
02-07-2008	134	140	134	140	189000	135.58	127.55	135.687	139.425	41.73
03-07-2008	138	138	132	138	62500	136.44	127.53	135.5	139.465	38.98
04-07-2008	138	144	138	140	109500	137.32	127.55	135.327	139.515	43.02
07-07-2008	144	146	138	140	60000	138.24	127.59	135.167	139.565	43.02
08-07-2008	138	140	136	140	124000	139.12	127.59	135.02	139.565	43.02
09-07-2008	136	140	136	140	4000	140	127.61	134.913	139.575	43.02
10-07-2008	136	138	134	136	328500	140.8	127.59	134.793	139.565	36.52
11-07-2008	138	138	136	138	426000	141.62	127.61	134.687	139.575	41.29
14-07-2008	138	138	136	138	76000	142.24	127.63	134.58	139.555	41.29
15-07-2008	134	136	134	136	193500	142.76	127.63	134.46	139.525	37.98
16-07-2008	132	136	132	136	263500	143.28	127.61	134.327	139.495	37.98
17-07-2008	132	134	130	132	265500	143.68	127.57	134.167	139.435	32.02
18-07-2008	130	132	124	132	331000	144.08	127.51	133.993	139.375	32.02
21-07-2008	132	134	130	134	241000	144.48	127.45	133.82	139.295	37.69
22-07-2008	132	134	132	134	142500	144.88	127.43	133.647	139.215	37.69
23-07-2008	136	156	136	156	919000	145.52	127.65	133.62	139.245	69.81
24-07-2008	150	150	144	148	108500	146.04	127.75	133.553	139.235	58.08
25-07-2008	144	146	144	146	13500	146.56	127.87	133.473	139.215	55.57
28-07-2008	146	148	142	148	138000	147.04	128.05	133.42	139.225	57.55
29-07-2008	144	150	144	150	179000	147.28	128.31	133.353	139.235	59.49
31-07-2008	146	148	144	146	403500	147.52	128.49	133.26	139.225	54.16
01-08-2008	146	148	142	148	191500	147.48	128.71	133.193	139.225	56.27
04-08-2008	144	144	138	142	66000	147.28	128.89	133.1	139.195	48.98
05-08-2008	138	140	134	138	305000	147	129.03	132.993	139.165	44.81
06-08-2008	138	142	138	142	494500	146.56	129.21	132.94	139.155	49.44
07-08-2008	138	144	138	142	350500	146.16	129.41	132.887	139.135	49.44
08-08-2008	138	140	138	140	185500	145.72	129.63	132.82	139.105	47.15
11-08-2008	138	138	138	138	196000	145.24	129.89	132.7	139.065	44.90
12-08-2008	136	138	132	134	571000	144.72	130.09	132.567	139.005	40.73
13-08-2008	134	134	132	134	31000	144.2	130.29	132.433	138.945	40.73
14-08-2008	134	140	134	140	43500	143.8	130.59	132.353	138.905	48.98
15-08-2008	134	136	134	136	8000	143.32	130.85	132.233	138.855	44.53
19-08-2008	134	134	132	134	174000	142.84	131.09	132.113	138.805	42.45
20-08-2008	134	134	134	134	1500	142.32	131.29	131.993	138.775	42.45
21-08-2008	136	140	134	138	317000	142	131.49	131.9	138.735	48.07
22-08-2008	134	138	134	138	432500	141.6	131.69	131.833	138.695	48.07
25-08-2008	134	138	134	138	315500	141.32	131.93	131.78	138.655	48.07
26-08-2008	136	136	134	136	505500	141	132.17	131.7	138.605	45.31
27-08-2008	134	136	132	134	369000	140.68	132.45	131.62	138.505	42.67
28-08-2008	134	140	134	138	1245000	140.52	132.73	131.567	138.355	49.06
29-08-2008	138	142	136	140	1327500	140.32	133.03	131.633	138.195	51.95
01-09-2008	138	140	134	140	260000	140.16	133.37	131.7	138.025	51.95
02-09-2008	136	136	132	136	686000	139.96	133.79	131.673	137.855	45.91
03-09-2008	134	134	130	132	891000	139.68	134.17	131.607	137.615	40.81
04-09-2008	130	130	126	128	386500	139.28	134.46	131.46	137.375	36.45
05-09-2008	120	122	118	120	533500	138.76	134.74	131.3	137.105	29.62
08-09-2008	122	128	122	128	41000	138.44	135.1	131.18	136.895	41.43
09-09-2008	124	124	122	124	297500	138.04	135.41	131.047	136.675	38.00
10-09-2008	120	120	110	118	586000	137.56	135.64	130.887	136.425	33.51
11-09-2008	110	120	110	118	226000	137.12	135.89	130.74	136.185	33.51
12-09-2008	112	112	106	108	452000	136.48	136.03	130.527	135.885	27.29
15-09-2008	106	106	102	106	121000	135.84	136.14	130.3	135.585	26.24
16-09-2008	98	106	94	100	1244000	135.04	136.18	130.047	135.255	23.34
17-09-2008	100	100	94	98	1233000	134.2	136.22	129.793	134.925	22.44
18-09-2008	94	98	92	98	699000	133.36	136.24	129.513	134.605	22.44
19-09-2008	100	101	100	101	251000	132.58	136.29	129.267	134.33	27.27
22-09-2008	98	98	98	98	122000	131.82	136.31	129	134.05	25.56
23-09-2008	98	98	94	98	162500	131.02	136.32	128.747	133.77	25.56
24-09-2008	98	101	96	101	215500	130.28	136.26	128.513	133.505	30.62
25-09-2008	108	114	102	108	972500	129.72	136.24	128.327	133.275	40.74
26-09-2008	108	112	106	106	544500	129.12	136.2	128.113	133.025	38.99
29-09-2008	104	106	104	106	21000	128.6	136.14	127.913	132.775	38.99
06-10-2008	94	96	94	94	366000	127.84	135.96	127.62	132.455	30.02
07-10-2008	94	98	94	98	199500	127.12	135.8	127.34	132.145	35.36
08-10-2008	92	92	92	92	200000	126.28	135.58	127.047	131.805	31.48
13-10-2008	86	92	83	92	139000	125	135.26	126.767	131.465	31.48
14-10-2008	95	100	95	98	628500	124	135.02	126.5	131.165	39.21
15-10-2008	98	99	94	99	171000	123.06	134.81	126.267	130.87	40.42
16-10-2008	92	98	92	98	196500	122.06	134.55	126.053	130.58	39.57
17-10-2008	100	100	90	91	321500	120.88	134.08	125.833	130.235	34.18
20-10-2008	89	90	89	90	3000	119.76	133.64	125.58	129.885	33.48
21-10-2008	84	91	84	89	850500	118.58	133.03	125.333	129.54	32.75
22-10-2008	85	85	81	83	997500	117.4	132.34	125.06	129.175	28.73
23-10-2008	80	80	75	76	630500	116.16	131.58	124.74	128.785	24.90
24-10-2008	70	70	69	69	756500	114.7	130.63	124.373	128.38	21.77
27-10-2008	63	68	63	63	413000	113.12	129.64	123.98	127.945	19.50
28-10-2008	63	63	63	63	114000	111.58	128.65	123.613	127.51	19.50
29-10-2008	68	69	67	69	1024000	110.2	127.72	123.327	127.075	28.17
30-10-2008	70	74	70	74	1160500	109	126.86	123.06	126.675	34.49
31-10-2008	76	76	76	76	74000	107.84	126.02	122.807	126.285	36.89
03-11-2008	78	90	78	88	35500	106.8	125.3	122.66	125.965	48.95
04-11-2008	98	98	80	96	335500	106	124.66	122.567	125.675	55.11
05-11-2008	96	96	88	88	543000	105.08	123.96	122.42	125.355	48.77
06-11-2008	87	87	87	87	5000	104.14	123.23	122.24	125.03	48.03
07-11-2008	86	86	79	85	19500	103.08	122.54	122.02	124.695	46.50
10-11-2008	80	84	80	84	340000	102	121.8	121.793	124.375	45.72
11-11-2008	82	84	77	84	615000	100.92	121.12	121.593	124.065	45.72
12-11-2008	88	100	88	88	51500	99.96	120.48	121.433	123.765	49.65
13-11-2008	82	82	80	80	192500	98.88	119.78	121.26	123.435	42.95
14-11-2008	84	88	84	88	15000	97.88	119.2	121.113	123.145	50.19
17-11-2008	86	86	80	86	284500	96.8	118.56	120.953	122.925	48.53
18-11-2008	78	84	78	78	438000	95.56	117.86	120.767	122.665	42.49
19-11-2008	73	83	73	83	62000	94.5	117.23	120.693	122.38	46.93
20-11-2008	75	75	75	75	667500	93.36	116.52	120.567	122.045	41.42
21-11-2008	69	75	69	75	252500	92.3	115.79	120.407	121.67	41.42
24-11-2008	68	70	68	70	463500	91.3	115.03	120.26	121.3	38.16
25-11-2008	75	75	71	75	610000	90.24	114.34	120.147	120.945	42.99
26-11-2008	75	78	75	75	726500	89.26	113.65	120.027	120.6	42.99
27-11-2008	75	75	75	75	500500	88.4	112.98	119.893	120.265	42.99
28-11-2008	74	75	72	75	779000	87.54	112.33	119.773	119.94	42.99
01-12-2008	75	75	73	75	683000	86.88	111.68	119.647	119.615	42.99
03-12-2008	70	75	70	75	532500	86.26	111.05	119.513	119.29	42.99
04-12-2008	73	75	73	75	475500	85.76	110.4	119.373	118.975	42.99
05-12-2008	72	74	72	74	450500	85.28	109.74	119.24	118.665	41.89
09-12-2008	72	74	72	74	850000	84.8	109.08	119.093	118.335	41.89
10-12-2008	72	74	72	74	1186500	84.26	108.42	118.947	118.015	41.89
11-12-2008	74	74	74	74	1500	83.78	107.8	118.8	117.695	41.89
12-12-2008	74	74	74	74	2000	83.3	107.16	118.647	117.385	41.89
15-12-2008	74	79	74	79	173000	82.86	106.57	118.46	117.1	50.96
17-12-2008	74	79	74	79	350000	82.28	106	118.253	116.815	50.96
19-12-2008	83	83	83	83	5000	81.82	105.47	118.073	116.54	57.16
26-12-2008	75	75	75	75	75000	81.2	104.9	117.827	116.235	44.92
30-12-2008	79	79	70	73	1500	80.78	104.31	117.567	115.91	42.47
05-01-2009	83	83	76	83	151000	80.48	103.8	117.36	115.625	55.53
07-01-2009	75	75	75	75	5000	80.14	103.21	117.1	115.32	46.45
08-01-2009	86	90	75	90	7500	80.1	102.55	116.873	115.1	59.74
09-01-2009	99	100	99	100	10500	80.14	102.07	116.727	114.91	65.83
12-01-2009	92	92	90	90	5000	79.96	101.51	116.527	114.69	56.61
13-01-2009	88	88	88	88	7500	79.76	100.91	116.287	114.48	54.95
14-01-2009	88	90	86	88	302500	79.7	100.29	115.953	114.3	54.95
15-01-2009	85	85	80	85	10000	79.6	99.68	115.627	114.085	52.29
16-01-2009	84	84	84	84	500	79.5	99.04	115.187	113.875	51.39
19-01-2009	82	82	82	82	4000	79.48	98.44	114.72	113.665	49.57
20-01-2009	84	86	80	80	14000	79.56	97.86	114.24	113.445	47.74
21-01-2009	80	80	80	80	5000	79.78	97.24	113.68	113.225	47.74
29-01-2009	90	90	90	90	75000	80.32	96.72	113.2	113.065	56.94
30-01-2009	70	84	70	78	243500	80.62	96.1	112.64	112.865	46.39
03-02-2009	80	84	80	84	190500	80.92	95.56	112.12	112.725	51.25
04-02-2009	84	84	84	84	10000	81.12	95.06	111.613	112.575	51.25
05-02-2009	84	85	84	85	100000	81.3	94.57	111.113	112.43	52.09
06-02-2009	85	86	83	86	130000	81.26	94.03	110.62	112.31	52.97
09-02-2009	85	85	85	85	9500	81.04	93.52	110.12	112.185	51.95
12-02-2009	78	85	78	85	55000	80.98	93.03	109.633	112.06	51.95
13-02-2009	85	85	85	85	246500	80.94	92.54	109.133	111.915	51.95
16-02-2009	81	87	80	87	166500	80.98	92.03	108.687	111.76	54.15
17-02-2009	88	88	82	82	15000	80.94	91.47	108.18	111.58	48.20
18-02-2009	81	85	80	83	77500	80.92	90.92	107.72	111.425	49.40
19-02-2009	83	85	81	84	60000	80.84	90.4	107.267	111.285	50.63
20-02-2009	81	81	81	81	10000	80.86	89.87	106.807	111.16	46.94
25-02-2009	80	83	80	83	67500	80.76	89.32	106.387	111.025	49.58
26-02-2009	83	83	83	83	425000	80.7	88.75	105.94	110.89	49.58
02-03-2009	76	76	76	76	5000	80.66	88.11	105.46	110.74	41.26
03-03-2009	81	82	81	82	250000	80.64	87.57	105.033	110.68	49.14
04-03-2009	83	83	83	83	200000	80.8	87.08	104.613	110.625	50.33
05-03-2009	82	84	82	84	80000	80.98	86.64	104.187	110.55	51.56
10-03-2009	80	84	79	84	67500	81.26	86.28	103.773	110.51	51.56
11-03-2009	84	84	83	84	250000	81.44	85.84	103.373	110.47	51.56
13-03-2009	84	88	84	86	306500	81.66	85.46	102.987	110.435	54.37
16-03-2009	88	88	84	84	140000	81.84	85.12	102.6	110.38	51.17
17-03-2009	82	82	82	82	2500	81.98	84.76	102.213	110.325	48.12
18-03-2009	80	82	80	82	15000	82.12	84.5	101.827	110.265	48.12
19-03-2009	84	89	83	85	307000	82.32	84.29	101.473	110.215	53.00
20-03-2009	87	98	87	98	1348500	82.78	84.27	101.193	110.225	67.33
23-03-2009	97	106	91	92	3810000	83.14	84.21	100.873	110.215	58.47
24-03-2009	98	98	94	94	289000	83.54	84.17	100.567	110.205	60.34
25-03-2009	94	95	92	93	173500	83.92	84.09	100.253	110.19	58.91
27-03-2009	95	102	95	95	894500	84.34	84.06	99.98	110.185	60.91
30-03-2009	95	95	92	94	848500	84.74	84.02	99.687	110.17	59.35
31-03-2009	96	112	96	100	9153000	85.16	84.01	99.433	110.135	65.10
01-04-2009	110	110	94	102	268000	85.62	83.95	99.207	110.095	66.79
02-04-2009	98	100	98	100	377000	85.96	83.89	98.967	110.045	63.49
03-04-2009	97	102	97	98	204000	86.42	83.81	98.74	109.975	60.27
06-04-2009	96	100	96	98	313000	86.92	83.85	98.513	109.905	60.27
07-04-2009	96	100	96	96	125000	87.18	83.83	98.26	109.815	56.93
08-04-2009	97	97	95	95	2086500	87.58	83.86	98	109.72	55.29
13-04-2009	96	99	96	98	5523500	87.74	83.92	97.613	109.59	59.11
14-04-2009	99	99	96	98	2029000	87.7	83.92	97.28	109.47	59.11
15-04-2009	98	98	96	97	1036000	87.84	83.9	96.953	109.355	57.22
16-04-2009	98	102	97	97	1013500	88.02	83.89	96.613	109.22	57.22
17-04-2009	97	100	97	98	515500	88.22	83.96	96.267	109.02	58.75
20-04-2009	97	99	97	98	76500	88.48	84.04	95.947	108.84	58.75
21-04-2009	97	100	97	97	166500	88.74	84.12	95.607	108.575	56.41
22-04-2009	98	100	97	97	831000	89.04	84.26	95.307	108.3	56.41
23-04-2009	96	104	95	104	365500	89.52	84.54	95.08	108.06	67.07
24-04-2009	97	97	97	97	10000	89.86	84.82	94.78	107.725	53.09
27-04-2009	96	96	96	96	235000	89.98	85.15	94.473	107.395	51.44
28-04-2009	96	96	96	96	11000	90.34	85.48	94.18	107.065	51.44
29-04-2009	96	97	96	96	37500	90.58	85.75	93.9	106.735	51.44
30-04-2009	98	98	96	96	34500	90.82	85.97	93.647	106.415	51.44
01-05-2009	96	100	95	99	833000	91.1	86.2	93.413	106.11	56.85
04-05-2009	100	108	100	108	1696500	91.54	86.4	93.2	105.85	68.27
05-05-2009	110	110	100	102	478000	91.88	86.46	92.973	105.56	57.37
06-05-2009	100	108	100	106	459500	92.3	86.64	92.787	105.3	61.75
07-05-2009	106	110	106	106	1346000	92.72	86.83	92.6	105.03	61.75
08-05-2009	108	112	106	110	698000	93.18	87.08	92.413	104.81	65.83
11-05-2009	108	116	108	116	505500	93.86	87.4	92.267	104.6	70.85
12-05-2009	112	112	110	112	322500	94.44	87.68	92.093	104.4	64.09
13-05-2009	112	114	110	112	530500	95	87.92	91.933	104.2	64.09
14-05-2009	114	114	110	110	80000	95.58	88.22	91.773	104	60.73
15-05-2009	116	116	104	104	213500	96	88.38	91.547	103.79	51.94
18-05-2009	104	116	104	106	160000	96.46	88.58	91.32	103.57	54.31
19-05-2009	112	112	106	106	89500	97.06	88.86	91.093	103.36	54.31
20-05-2009	108	118	106	106	130000	97.54	89.09	90.893	103.16	54.31
22-05-2009	108	108	108	108	1000	98.04	89.42	90.733	102.97	56.97
25-05-2009	106	116	106	116	35000	98.68	89.83	90.653	102.81	65.59
26-05-2009	112	114	108	108	113500	99.16	90.21	90.573	102.62	53.95
27-05-2009	108	112	106	106	75500	99.6	90.52	90.427	102.43	51.49
28-05-2009	106	108	106	106	313500	100	90.83	90.307	102.24	51.49
29-05-2009	108	112	108	112	237000	100.56	91.2	90.267	102.09	58.13
01-06-2009	108	118	108	110	760500	101.12	91.55	90.213	101.94	55.41
02-06-2009	112	116	110	116	1554500	101.8	91.96	90.267	101.82	61.27
03-06-2009	118	120	118	120	1136000	102.5	92.41	90.36	101.73	64.61
04-06-2009	120	120	120	120	545000	102.94	92.86	90.493	101.63	64.61
05-06-2009	120	120	120	120	274000	103.5	93.32	90.64	101.53	64.61
08-06-2009	120	124	120	122	734500	104.06	93.8	90.8	101.44	66.42
09-06-2009	122	122	120	122	222500	104.64	94.28	90.94	101.35	66.42
10-06-2009	122	126	122	126	748500	105.26	94.8	91.127	101.3	69.98
11-06-2009	130	130	128	130	263000	105.98	95.36	91.34	101.26	73.05
12-06-2009	134	134	130	130	67000	106.58	95.87	91.533	101.22	73.05
15-06-2009	130	130	126	126	220000	107.06	96.34	91.653	101.17	65.30
16-06-2009	126	126	120	122	1485500	107.5	96.73	91.76	101.1	58.60
17-06-2009	126	126	126	126	100000	108.06	97.24	91.893	101.07	62.72
18-06-2009	132	132	126	126	315000	108.62	97.77	92.107	101.04	62.72
19-06-2009	122	132	122	132	72500	109.34	98.26	92.333	101.03	68.22
22-06-2009	134	140	126	130	486500	110.04	98.81	92.587	101.01	64.79
23-06-2009	128	134	122	128	294500	110.64	99.19	92.827	100.87	61.46
24-06-2009	130	132	130	132	110000	111.32	99.51	93.053	100.79	65.30
26-06-2009	130	136	128	128	318000	111.94	99.89	93.247	100.7	58.97
30-06-2009	120	130	120	130	7000	112.6	100.31	93.46	100.61	61.00
01-07-2009	120	134	120	130	7000	113.24	100.73	93.72	100.51	61.00
02-07-2009	130	140	130	140	81500	114.08	101.28	94.053	100.48	69.71
03-07-2009	122	136	122	128	40500	114.7	101.72	94.313	100.38	54.10
06-07-2009	122	122	122	122	35000	115.2	102.12	94.573	100.28	48.28
07-07-2009	134	134	134	134	500	115.8	102.66	94.96	100.26	58.01
14-07-2009	132	136	132	132	143000	116.5	103.18	95.38	100.21	56.11
15-07-2009	132	134	132	132	357000	117.22	103.6	95.84	100.16	56.11
16-07-2009	132	136	132	136	879500	118.02	104.18	96.327	100.14	59.21
17-07-2009	128	136	128	136	10500	118.82	104.7	96.773	100.13	59.21
21-07-2009	138	144	138	138	1030500	119.66	105.24	97.2	100.15	60.81
22-07-2009	140	140	140	140	85500	120.48	105.79	97.627	100.18	62.40
23-07-2009	138	146	138	144	478000	121.2	106.37	98	100.2	65.42
24-07-2009	140	146	140	144	100500	122.04	106.96	98.32	100.24	65.42
27-07-2009	144	150	144	150	1569000	122.92	107.61	98.733	100.32	69.66
28-07-2009	150	150	150	150	169000	123.8	108.26	99.153	100.4	69.66
29-07-2009	150	156	146	146	1262000	124.52	108.85	99.56	100.44	63.63
30-07-2009	154	154	150	150	342500	125.2	109.53	100	100.5	66.73
31-07-2009	152	164	152	164	1313500	126.24	110.34	100.533	100.63	74.82
03-08-2009	168	174	166	168	1644000	127.36	111.18	101.067	100.79	76.58
04-08-2009	170	172	164	168	1177500	128.52	112.05	101.653	100.96	76.58
05-08-2009	170	170	158	166	1084000	129.76	112.88	102.173	101.1	73.60
06-08-2009	166	168	166	168	564000	131	113.73	102.72	101.24	74.66
07-08-2009	166	168	166	166	210000	132.2	114.63	103.307	101.37	71.57
10-08-2009	166	168	166	166	287000	133.4	115.47	103.86	101.52	71.57
11-08-2009	168	168	166	168	905500	134.6	116.32	104.48	101.7	72.87
12-08-2009	164	168	160	168	795500	135.64	117.16	105.1	101.9	72.87
13-08-2009	164	168	164	164	170500	136.76	117.96	105.727	102.12	65.87
14-08-2009	164	168	164	168	66000	138	118.8	106.347	102.32	69.07
18-08-2009	164	168	164	166	375000	139.2	119.6	106.953	102.53	65.75
19-08-2009	164	168	160	160	645000	140.16	120.36	107.52	102.74	56.91
20-08-2009	166	168	162	162	431000	141.2	121.16	108.1	102.96	58.90
21-08-2009	168	182	166	178	4536000	142.44	122.12	108.787	103.31	70.57
24-08-2009	182	184	170	174	2476500	143.52	123.01	109.447	103.65	65.56
25-08-2009	168	178	168	178	190500	144.68	123.81	110.133	104.04	68.00
26-08-2009	170	178	168	168	112000	145.64	124.57	110.76	104.39	57.08
27-08-2009	168	176	166	168	296500	146.56	125.31	111.387	104.74	57.08
28-08-2009	168	176	168	168	227000	147.48	126.06	112.013	105.075	57.08
31-08-2009	170	170	166	166	31000	148.28	126.77	112.627	105.415	54.88
01-09-2009	170	170	164	170	439000	149.08	127.53	113.267	105.775	58.34
02-09-2009	164	168	162	164	422000	149.76	128.17	113.833	106.09	51.91
03-09-2009	164	170	164	168	35000	150.6	128.83	114.427	106.39	55.44
04-09-2009	162	168	162	164	55500	151.44	129.47	114.967	106.68	51.38
07-09-2009	166	170	166	170	23000	152.32	130.19	115.6	107	56.52
08-09-2009	162	172	162	170	331000	153.2	130.91	116.247	107.38	56.52
09-09-2009	170	170	168	170	185500	153.96	131.65	116.827	107.74	56.52
10-09-2009	170	170	166	170	62500	154.76	132.4	117.46	108.13	56.52
11-09-2009	166	168	166	168	26500	155.56	133.1	117.98	108.51	53.96
14-09-2009	162	168	162	168	364500	156.28	133.8	118.433	108.86	53.96
15-09-2009	168	168	166	166	325500	157.04	134.49	118.94	109.195	51.27
16-09-2009	166	170	166	170	6000	157.84	135.22	119.487	109.555	56.00
17-09-2009	170	176	166	166	603000	158.56	135.9	120.007	109.93	50.70
24-09-2009	168	170	168	168	179000	159.12	136.6	120.56	110.32	53.09
25-09-2009	166	170	166	170	60000	159.96	137.33	121.133	110.725	55.42
28-09-2009	174	174	170	170	223000	160.92	138.06	121.72	111.16	55.42
29-09-2009	170	170	166	168	267000	161.6	138.7	122.307	111.62	52.40
30-09-2009	168	180	168	176	2434000	162.48	139.49	122.947	112.155	61.44
01-10-2009	178	186	176	176	4262000	163.36	140.29	123.52	112.72	61.44
02-10-2009	172	190	170	180	5998000	164.24	141.13	124.2	113.305	65.26
05-10-2009	180	184	178	180	3326000	165.12	141.97	124.84	113.86	65.26
06-10-2009	180	182	178	182	2185500	166	142.83	125.493	114.4	67.15
07-10-2009	180	182	176	178	2344500	166.76	143.62	126.113	114.91	60.11
08-10-2009	176	178	168	170	2371500	167.28	144.24	126.673	115.32	49.04
09-10-2009	170	170	168	170	1660000	167.8	144.92	127.24	115.69	49.04
12-10-2009	170	170	166	168	611000	168.16	145.54	127.793	116.09	46.55
13-10-2009	170	170	166	168	542000	168.52	146.16	128.347	116.495	46.55
14-10-2009	166	174	166	170	5409000	169	146.76	128.9	116.92	49.52
15-10-2009	172	172	168	170	3789000	169.4	147.3	129.487	117.35	49.52
16-10-2009	170	172	168	172	3862500	169.56	147.9	130.08	117.79	52.57
19-10-2009	172	192	172	186	15723000	169.92	148.64	130.76	118.28	67.43
20-10-2009	188	188	180	182	4096500	170.2	149.36	131.433	118.79	61.50
21-10-2009	178	186	178	184	5009000	170.56	150.16	132.107	119.27	63.24
22-10-2009	184	188	182	184	5645000	170.88	150.94	132.78	119.76	63.24
23-10-2009	186	186	182	184	3945000	171.24	151.72	133.5	120.29	63.24
26-10-2009	186	186	182	186	13565500	171.64	152.52	134.193	120.805	65.21
27-10-2009	186	204	186	194	11137500	172.16	153.38	134.933	121.4	71.72
28-10-2009	194	198	182	190	3763500	172.6	154.12	135.64	121.975	65.15
29-10-2009	190	190	176	190	1842000	173.12	154.94	136.347	122.575	65.15
30-10-2009	190	198	186	190	3377000	173.56	155.78	137.053	123.15	65.15
02-11-2009	184	192	184	192	2143000	174.08	156.64	137.76	123.735	67.04
03-11-2009	190	192	186	188	1020000	174.64	157.4	138.453	124.3	60.05
04-11-2009	188	192	188	192	627500	175.24	158.22	139.187	124.885	64.08
05-11-2009	190	194	190	194	1425000	175.56	159	139.933	125.48	65.93
06-11-2009	194	202	194	196	3644500	176	159.76	140.673	126.085	67.73
09-11-2009	200	202	198	202	2222500	176.48	160.58	141.367	126.72	72.42
10-11-2009	202	218	202	218	6438000	177.48	161.56	142.207	127.44	80.54
11-11-2009	220	272	218	272	14314000	179.56	163.06	143.393	128.43	90.60
12-11-2009	274	280	254	256	6779500	181.32	164.4	144.48	129.34	77.77
13-11-2009	250	276	250	268	4198500	183.36	165.82	145.633	130.31	80.05
16-11-2009	268	288	268	286	6811000	185.68	167.38	146.913	131.37	82.89
17-11-2009	286	294	284	288	4043500	188.16	168.96	148.167	132.415	83.17
18-11-2009	284	288	278	284	1753000	190.48	170.54	149.38	133.44	80.28
19-11-2009	284	286	280	284	1056500	192.88	172.16	150.607	134.445	80.28
20-11-2009	282	284	276	278	1183000	195.04	173.68	151.807	135.46	75.70
23-11-2009	280	280	272	276	972500	197.16	175.18	152.993	136.475	74.18
24-11-2009	276	278	268	278	807500	199.32	176.64	154.207	137.45	74.73
25-11-2009	276	290	272	284	4631000	201.6	178.18	155.467	138.495	76.34
26-11-2009	284	286	272	280	1231000	203.84	179.7	156.68	139.445	72.99
30-11-2009	278	282	272	280	874500	206.08	181.18	157.893	140.345	72.99
01-12-2009	278	282	276	282	577000	208.4	182.72	159.127	141.305	73.66
02-12-2009	280	286	270	276	3309000	210.52	184.18	160.32	142.245	68.19
03-12-2009	274	284	272	278	1377500	212.76	185.66	161.52	143.195	69.02
04-12-2009	280	280	276	278	327500	214.96	187.04	162.72	144.16	69.02
07-12-2009	274	276	270	274	529000	217.04	188.5	163.9	145.11	65.10
08-12-2009	272	274	270	270	580000	219.04	189.98	165.053	146.05	61.34
09-12-2009	268	276	268	276	307500	221.2	191.4	166.2	147.03	64.64
10-12-2009	278	278	274	274	119000	223.16	192.82	167.38	148	62.72
11-12-2009	274	276	274	276	129000	225.16	194.26	168.58	148.93	63.87
14-12-2009	274	276	274	274	79500	227.04	195.64	169.767	149.91	61.81
15-12-2009	274	274	272	274	114500	228.92	197.02	170.953	150.86	61.81
16-12-2009	272	276	272	274	218000	230.76	198.38	172.14	151.81	61.81
17-12-2009	274	288	274	282	3753500	232.84	199.8	173.36	152.795	67.11
21-12-2009	282	288	270	276	1716500	234.96	201.12	174.48	153.745	60.35
22-12-2009	278	278	270	276	506000	237.08	202.44	175.64	154.7	60.35
23-12-2009	278	278	272	278	408500	239.28	203.72	176.787	155.665	61.83
28-12-2009	278	280	276	278	95500	241.48	205	177.933	156.63	61.83
29-12-2009	278	280	276	278	263000	243.64	206.32	179.053	157.585	61.83
30-12-2009	276	280	276	280	195500	245.84	207.62	180.147	158.575	63.54
04-01-2010	280	282	278	280	560000	248	208.78	181.267	159.56	63.54
05-01-2010	284	284	276	278	781000	249.84	209.88	182.373	160.53	60.41
06-01-2010	278	280	276	278	650000	251.76	210.98	183.493	161.515	60.41
07-01-2010	278	278	274	276	638500	253.6	212.08	184.64	162.48	57.14
08-01-2010	276	280	276	276	238500	255.44	213.16	185.773	163.445	57.14
11-01-2010	280	290	280	284	1973000	257.44	214.34	186.96	164.485	65.74
12-01-2010	286	286	278	280	376000	259.32	215.48	188.12	165.475	59.33
13-01-2010	278	280	276	278	294500	261	216.58	189.253	166.45	56.37
14-01-2010	278	280	278	278	977500	262.76	217.68	190.333	167.42	56.37
15-01-2010	276	276	270	272	1247000	264.4	218.76	191.427	168.36	48.03
18-01-2010	270	272	268	270	246000	266	219.78	192.52	169.29	45.61
19-01-2010	270	276	270	274	482500	267.64	220.86	193.64	170.23	50.94
20-01-2010	274	274	270	270	203000	269.28	221.96	194.693	171.16	46.07
21-01-2010	270	270	262	268	189500	270.8	223.02	195.747	172.09	43.82
22-01-2010	264	270	260	270	727500	272.32	223.94	196.773	173.03	46.63
25-01-2010	270	270	258	268	287000	273.76	224.88	197.76	173.945	44.25
26-01-2010	268	268	260	260	176000	274.92	225.7	198.693	174.755	36.26
27-01-2010	260	264	258	262	152000	275.8	226.64	199.64	175.605	39.22
28-01-2010	264	264	258	258	313000	275.52	227.54	200.547	176.425	35.66
29-01-2010	258	260	256	256	106000	275.52	228.42	201.44	177.24	34.00
01-02-2010	254	254	250	250	63000	275.16	229.26	202.267	178.015	29.55
02-02-2010	254	258	248	252	155000	274.48	230.08	203.08	178.805	32.71
03-02-2010	248	258	248	258	177500	273.88	231.02	203.933	179.595	41.23
04-02-2010	258	258	258	258	1000	273.36	231.92	204.813	180.375	41.23
05-02-2010	244	246	244	244	761500	272.56	232.72	205.627	181.095	30.71
08-02-2010	242	242	232	242	307000	271.84	233.44	206.4	181.815	29.55
09-02-2010	240	240	234	236	420500	271.04	234.1	207.133	182.505	26.34
10-02-2010	242	244	240	240	247500	270.28	234.8	207.853	183.225	31.67
11-02-2010	240	248	236	248	313500	269.56	235.58	208.64	183.99	40.89
12-02-2010	244	248	240	246	81500	268.88	236.36	209.427	184.73	39.46
15-02-2010	246	246	240	246	120000	268.2	237.14	210.187	185.47	39.46
16-02-2010	240	250	240	250	41000	267.56	237.98	211	186.235	44.01
17-02-2010	248	250	242	250	64000	267.04	238.78	211.8	187	44.01
18-02-2010	246	250	246	250	14000	266.48	239.62	212.6	187.76	44.01
19-02-2010	244	250	244	250	10000	265.92	240.44	213.333	188.52	44.01
22-02-2010	244	250	244	250	2500	265.44	241.24	214.147	189.285	44.01
23-02-2010	246	250	246	250	7000	265.04	242.04	215	190.05	44.01
24-02-2010	250	250	244	250	18500	264.52	242.86	215.773	190.78	44.01
25-02-2010	244	246	240	246	72500	263.96	243.56	216.533	191.525	39.07
01-03-2010	240	246	236	246	278000	263.36	244.26	217.293	192.275	39.07
02-03-2010	238	246	236	246	12500	262.8	244.92	218.027	193.025	39.07
03-03-2010	246	246	246	246	500	262.24	245.58	218.76	193.775	39.07
04-03-2010	236	240	234	240	310000	261.56	246.16	219.44	194.495	31.86
05-03-2010	242	250	242	250	501500	260.92	246.88	220.173	195.25	48.82
08-03-2010	250	260	250	260	230000	260.6	247.78	220.947	196.01	59.63
09-03-2010	258	258	254	258	61000	260.24	248.66	221.707	196.79	57.04
10-03-2010	258	266	258	266	355000	260	249.64	222.48	197.59	63.82
11-03-2010	262	264	260	260	120500	259.64	250.56	223.213	198.36	56.60
12-03-2010	262	262	260	260	14500	259.28	251.46	223.973	199.11	56.60
15-03-2010	264	264	260	264	62500	258.96	252.4	224.733	199.85	60.09
17-03-2010	266	268	264	264	340000	258.64	253.32	225.4	200.61	60.09
18-03-2010	262	262	258	258	323500	258.24	254.04	226	201.34	52.72
19-03-2010	262	270	262	264	657500	257.96	254.86	226.64	202.11	58.24
22-03-2010	264	268	260	260	1078000	257.64	255.62	227.267	202.89	53.73
23-03-2010	260	264	258	264	62000	257.4	256.42	227.907	203.68	57.29
24-03-2010	260	262	260	260	269000	256.92	257.18	228.533	204.45	52.91
25-03-2010	260	260	260	260	21000	256.52	257.92	229.16	205.22	52.91
26-03-2010	260	266	260	264	932500	256.24	258.62	229.8	206	56.75
29-03-2010	266	274	264	268	3941500	256.04	259.4	230.467	206.76	60.23
30-03-2010	270	278	270	270	1788000	256	260.2	231.173	207.57	61.89
31-03-2010	272	274	266	268	815000	255.96	260.98	231.84	208.38	59.23
01-04-2010	270	274	270	272	371500	255.92	261.78	232.547	209.21	62.68
05-04-2010	272	278	270	272	971000	255.96	262.62	233.293	210.01	62.68
06-04-2010	270	272	266	270	1299000	256	263.4	234.013	210.81	59.75
07-04-2010	270	274	268	272	1210500	256.04	264.18	234.64	211.59	61.68
08-04-2010	268	268	264	264	1278000	255.96	264.86	235.24	212.31	51.12
09-04-2010	264	268	264	268	1018000	256.12	265.52	235.84	213.05	55.25
12-04-2010	268	268	264	266	627000	256.2	266	236.493	213.78	52.85
13-04-2010	264	266	262	264	732000	256.32	265.92	237.133	214.49	50.48
14-04-2010	264	266	262	266	1024000	256.52	266.02	237.787	215.21	52.76
15-04-2010	266	276	266	270	1161500	256.92	266.04	238.48	215.93	57.01
16-04-2010	274	274	270	274	692000	257.36	265.92	239.173	216.65	60.81
19-04-2010	274	330	272	320	11411000	258.6	266.24	240.213	217.6	81.29
20-04-2010	326	328	304	314	5730500	259.72	266.54	241.187	218.54	75.73
21-04-2010	314	318	304	306	1313000	260.96	266.76	242.133	219.46	68.96
22-04-2010	308	308	300	308	1713000	262.28	267.06	243.053	220.37	69.69
23-04-2010	310	310	298	300	1537000	263.56	267.3	243.92	221.24	63.28
26-04-2010	300	308	300	302	1268000	264.8	267.54	244.8	222.09	64.17
27-04-2010	302	320	302	314	3512500	266.12	267.84	245.76	223.01	69.01
28-04-2010	310	320	306	312	3214000	267.44	268.16	246.72	223.93	67.37
29-04-2010	312	326	308	320	10722500	268.92	268.56	247.733	224.87	70.39
30-04-2010	322	324	316	318	5116500	270.28	268.92	248.747	225.82	68.68
03-05-2010	316	326	314	318	5405000	271.64	269.34	249.733	226.76	68.68
04-05-2010	320	320	312	314	2355000	272.92	269.7	250.72	227.68	65.02
05-05-2010	310	312	298	300	3665500	273.92	269.92	251.6	228.48	54.13
06-05-2010	294	300	284	300	3116500	274.92	270.18	252.467	229.34	54.13
07-05-2010	290	294	280	292	3682500	275.76	270.4	253.28	230.19	48.73
10-05-2010	298	302	292	300	1313500	276.76	270.64	254.16	231.02	53.70
11-05-2010	300	302	296	300	981000	277.84	270.9	254.987	231.86	53.70
12-05-2010	298	298	296	298	410500	278.88	271.12	255.8	232.69	52.23
14-05-2010	296	302	296	298	405000	279.92	271.36	256.587	233.5	52.23
17-05-2010	290	290	288	290	405000	280.8	271.52	257.32	234.27	46.35
18-05-2010	290	300	290	294	784500	281.88	271.72	258.067	235.05	49.42
19-05-2010	290	292	284	286	673500	282.6	271.76	258.787	235.78	43.99
20-05-2010	284	284	278	284	547500	283.08	271.84	259.547	236.48	42.73
21-05-2010	274	274	266	270	1132500	283.32	271.78	260.213	237.11	35.13
24-05-2010	272	290	266	270	668000	283.4	271.7	260.893	237.71	35.13
25-05-2010	266	266	242	248	895000	283.16	271.4	261.427	238.2	26.53
26-05-2010	256	264	250	264	697000	283.24	271.26	262.053	238.79	38.35
27-05-2010	260	270	254	264	682500	283.24	271.1	262.68	239.36	38.35
31-05-2010	268	274	266	270	375000	283.36	271	263.333	239.89	42.38
01-06-2010	274	284	272	274	2207000	283.68	270.96	263.92	240.42	44.97
02-06-2010	280	284	276	284	574000	284.08	271.02	264.6	241	50.90
03-06-2010	284	290	280	282	1142500	284.52	271.08	265.253	241.58	49.74
04-06-2010	282	282	280	280	670500	284.84	271.12	265.893	242.14	48.56
07-06-2010	272	276	266	276	150500	285.16	271.04	266.507	242.69	46.18
08-06-2010	278	284	276	284	86500	285.64	271.08	267.16	243.28	51.31
10-06-2010	284	284	274	280	42500	285.96	271.1	267.733	243.84	48.80
11-06-2010	284	286	278	280	1063500	286.2	271.12	268.333	244.4	48.80
14-06-2010	286	302	284	296	2264500	286.72	271.36	269.04	245.06	58.25
15-06-2010	296	308	296	302	2887500	287.4	271.68	269.787	245.73	61.14
16-06-2010	308	312	302	308	4505000	288.12	272.02	270.56	246.44	63.84
17-06-2010	308	320	308	312	7723000	288.92	272.44	271.387	247.2	65.56
18-06-2010	316	318	312	316	4866500	289.84	272.92	272.213	247.97	67.24
21-06-2010	320	320	314	314	3699000	290.68	273.36	273.013	248.65	65.52
22-06-2010	316	318	312	312	1097000	291.64	273.8	273.787	249.34	63.76
23-06-2010	310	312	310	312	546500	292.52	274.32	274.52	250.01	63.76
24-06-2010	310	312	306	308	551500	293.36	274.78	275.12	250.71	60.04
25-06-2010	308	308	304	306	1387500	294.2	275.26	275.347	251.4	58.21
28-06-2010	312	312	302	304	878500	294.96	275.74	275.667	252.08	56.35
29-06-2010	304	308	298	302	575000	295.6	276.26	275.893	252.76	54.49
30-06-2010	300	304	300	302	270000	296.16	276.76	276	253.42	54.49
01-07-2010	302	302	294	294	534500	295.64	277.12	276.04	254.07	47.23
02-07-2010	300	302	296	298	212500	295.32	277.52	276.133	254.72	50.76
05-07-2010	302	302	290	294	170000	295.08	278.02	276.2	255.37	47.35
06-07-2010	292	302	286	302	1999000	294.96	278.62	276.36	256.03	54.01
07-07-2010	304	312	300	308	6194000	295.12	279.34	276.573	256.72	58.27
08-07-2010	312	314	308	308	1451000	295.24	280.02	276.773	257.41	58.27
09-07-2010	306	330	304	330	7401500	295.56	280.84	277.08	258.21	70.07
12-07-2010	334	346	330	332	5351000	295.96	281.7	277.427	259.03	70.88
13-07-2010	332	346	332	340	7229500	296.36	282.64	277.827	259.89	73.90
14-07-2010	340	354	338	352	22806000	297.04	283.66	278.293	260.82	77.66
15-07-2010	352	356	346	350	3681000	297.68	284.66	278.787	261.72	75.70
16-07-2010	350	354	348	352	4247000	298.44	285.68	279.28	262.65	76.34
19-07-2010	344	350	344	350	1758000	299.44	286.68	279.76	263.56	74.23
20-07-2010	350	364	350	362	13080500	300.68	287.8	280.347	264.52	78.14
21-07-2010	362	366	358	360	2074500	302.04	288.9	280.947	265.47	76.07
22-07-2010	360	364	356	360	1845500	303.24	290	281.507	266.43	76.07
23-07-2010	364	376	362	374	11980000	304.72	291.28	282.173	267.42	80.30
26-07-2010	378	392	378	380	9232000	306.36	292.62	282.867	268.44	81.79
27-07-2010	380	420	380	415	16234000	308.7	294.31	283.807	269.615	87.65
28-07-2010	420	440	415	420	19743000	311.3	296.05	284.78	270.815	88.23
29-07-2010	420	515	420	505	46459000	315.52	298.7	286.32	272.43	93.68
30-07-2010	505	535	475	505	24462500	319.9	301.25	287.807	274.065	93.68
02-08-2010	520	520	485	500	4165000	324.22	303.65	289.3	275.715	90.81
03-08-2010	510	525	445	450	11191500	327.82	305.57	290.46	277.115	68.28
04-08-2010	450	485	445	455	10722500	331.52	307.46	291.64	278.55	69.11
05-08-2010	460	470	450	455	8487000	335.66	309.41	292.82	279.985	69.11
06-08-2010	455	460	445	445	4167000	339.28	311.26	293.933	281.36	65.17
09-08-2010	445	455	445	445	982500	342.9	313.07	295.033	282.735	65.17
10-08-2010	445	475	440	460	6858500	346.7	315.03	296.233	284.175	68.31
11-08-2010	460	475	445	450	9778000	350.22	316.95	297.38	285.495	64.16
12-08-2010	445	460	430	450	5811500	353.54	318.81	298.527	286.835	64.16
13-08-2010	455	470	450	465	7282500	357.2	320.86	299.787	288.24	67.59
16-08-2010	465	465	455	455	2706000	360.7	322.77	300.98	289.595	63.25
18-08-2010	460	470	450	455	4213500	364.28	324.72	302.12	290.95	63.25
19-08-2010	455	495	455	495	23281500	368.5	327.07	303.553	292.495	71.68
20-08-2010	490	515	490	505	13889500	373	329.48	305.067	294.05	73.33
23-08-2010	505	525	500	505	12141000	377.5	331.85	306.58	295.625	73.33
24-08-2010	505	520	485	490	11880000	381.38	334.05	308.033	297.125	66.59
25-08-2010	490	515	490	505	11153500	385.44	336.42	309.6	298.7	69.60
26-08-2010	505	510	500	510	7548500	389.48	338.8	311.173	300.29	70.55
27-08-2010	510	515	500	505	8247500	393.34	341.13	312.74	301.875	68.25
30-08-2010	510	515	500	505	2645500	397.12	343.48	314.32	303.44	68.25
31-08-2010	500	510	490	495	3739000	400.74	345.71	315.82	304.945	63.45
01-09-2010	495	510	495	500	2252000	404.5	348.07	317.367	306.465	64.78
02-09-2010	510	565	510	560	37015500	409.46	350.99	319.367	308.255	76.07
03-09-2010	560	575	550	570	14526500	414.7	354.03	321.42	310.015	77.37
06-09-2010	570	605	570	590	12190000	420.38	357.29	323.633	311.605	79.75
07-09-2010	585	615	580	615	14340000	426.6	360.78	326.027	313.4	82.25
15-09-2010	620	695	615	690	13385000	434.36	364.98	328.96	315.51	87.32
16-09-2010	700	730	675	685	24464000	442.02	369.09	331.847	317.505	85.57
17-09-2010	685	705	685	700	6756500	450.14	372.89	334.793	319.565	86.45
20-09-2010	705	765	695	755	19080000	459.28	377.3	338.107	321.92	89.08
21-09-2010	765	820	760	820	25644000	469.8	382.44	341.947	324.6	91.24
22-09-2010	820	845	795	800	14544500	479.76	387.36	345.667	327.21	85.62
23-09-2010	805	805	750	765	11119000	488.9	392.01	349.193	329.655	76.72
24-09-2010	755	790	755	775	6077000	498.24	396.74	352.76	332.14	77.44
27-09-2010	775	805	770	775	10547000	507.14	401.35	356.273	334.595	77.44
28-09-2010	775	825	770	800	22323000	516.5	406.23	359.967	337.195	79.30
29-09-2010	805	880	805	880	23683500	527.3	411.83	364.193	340.195	83.88
30-09-2010	890	890	785	810	46488500	536.46	416.75	367.927	342.835	69.41
01-10-2010	810	810	785	795	5599000	545.36	421.52	371.56	345.43	66.75
04-10-2010	800	805	750	760	9545000	553.52	425.98	374.96	347.84	60.89
05-10-2010	760	780	740	750	11268500	561.52	430.48	378.293	350.2	59.29
06-10-2010	765	765	650	665	41802000	567.58	434.13	381.06	352.155	47.78
07-10-2010	670	705	655	685	30016500	574.08	438.06	383.96	354.23	50.23
08-10-2010	695	700	680	685	5445000	580.58	441.91	386.86	356.275	50.23
11-10-2010	685	690	625	640	13658000	585.9	445.31	389.487	358.105	44.76
12-10-2010	640	655	625	635	6748500	591	448.68	392.08	359.9	44.18
13-10-2010	635	675	635	655	18437500	595.8	452.25	394.807	361.805	47.11
14-10-2010	660	660	635	640	4859500	600.2	455.75	397.433	363.635	45.20
15-10-2010	640	655	635	640	10349500	602.9	459.21	400.1	365.465	45.20
18-10-2010	650	675	640	655	13219000	605.9	462.9	402.8	367.33	47.67
19-10-2010	665	705	665	695	30133500	609.8	467.01	405.7	369.425	53.67
20-10-2010	695	705	675	690	17801000	614.6	471.21	408.58	371.495	52.85
21-10-2010	695	700	675	680	6490000	619.1	475.31	411.34	373.505	51.18
22-10-2010	685	685	645	655	6578000	623.1	479.38	413.973	375.39	47.15
25-10-2010	655	660	595	620	13861000	626.6	482.94	416.373	377.1	42.16
26-10-2010	620	625	585	595	11818500	629.6	486.25	418.58	378.675	38.98
27-10-2010	595	620	590	600	12562000	632.4	489.55	420.82	380.275	39.95
28-10-2010	610	635	605	630	16590500	636	493.11	423.3	382.035	45.57
29-10-2010	630	640	620	630	13624500	639.6	496.57	425.74	383.795	45.57
01-11-2010	635	645	630	640	5298500	643.1	500.15	428.273	385.615	47.47
02-11-2010	640	660	625	660	11653500	647.2	503.95	430.913	387.535	51.14
03-11-2010	665	715	660	715	46604000	652.4	508.34	433.947	389.69	59.53
04-11-2010	710	730	700	715	15848500	656.8	512.65	436.98	391.865	59.53
05-11-2010	720	725	705	710	8591500	660.9	516.95	439.953	394.025	58.47
08-11-2010	710	725	710	720	6372000	665.2	521.35	442.967	396.235	60.00
09-11-2010	720	725	710	715	4851000	669.7	525.54	445.933	398.45	58.83
10-11-2010	715	725	705	710	7022000	673.8	529.62	448.88	400.65	57.62
11-11-2010	710	720	690	700	3981500	677.6	533.54	451.733	402.78	55.18
12-11-2010	700	700	650	665	6612500	680.8	537.07	454.353	404.755	47.59
15-11-2010	665	690	665	680	4954000	684.3	540.71	457.087	406.815	50.72
16-11-2010	685	695	675	690	3738000	688.2	544.47	459.873	408.915	52.75
18-11-2010	690	725	690	715	8991000	692.5	548.5	462.88	411.15	57.46
19-11-2010	720	735	715	720	7203000	695.7	552.58	465.893	413.45	58.35
22-11-2010	725	745	725	745	9025000	699.2	556.95	469.087	415.865	62.58
23-11-2010	740	745	720	725	4614500	701.9	561.14	472.16	418.2	57.54
24-11-2010	725	730	705	715	1949500	703.9	565.25	475.153	420.495	55.15
25-11-2010	725	735	725	730	2359000	704.7	569.53	478.22	422.895	57.97
26-11-2010	730	730	705	710	1264000	705.2	573.61	481.127	425.185	53.17
29-11-2010	710	710	685	700	3118000	705.2	577.67	483.66	427.395	50.90
30-11-2010	700	700	675	680	3159000	703.7	581.49	486.1	429.505	46.61
01-12-2010	680	700	680	695	2745000	701.2	585.5	488.693	431.76	50.01
02-12-2010	700	710	700	700	2235500	699.2	589.48	491.307	434.05	51.13
03-12-2010	700	710	695	700	2136500	697.9	593.4	493.973	436.37	51.13
06-12-2010	700	715	700	705	1748500	696.5	597.37	496.66	438.695	52.37
08-12-2010	705	705	695	705	1236000	695.1	601.12	499.267	440.98	52.37
09-12-2010	660	685	620	680	4863000	692.7	604.6	501.72	443.15	45.67
10-12-2010	675	675	670	675	988000	688.6	607.95	504.087	445.295	44.45
13-12-2010	675	675	655	660	3555000	685.6	611.03	506.367	447.345	40.91
14-12-2010	680	680	655	655	1716000	682.8	614.08	508.613	449.37	39.77
15-12-2010	655	655	630	630	2969000	680.2	616.86	510.72	451.27	34.59
16-12-2010	640	650	625	635	1319000	677.9	619.71	512.953	453.195	36.38
17-12-2010	635	640	625	640	710500	677.4	622.49	515.22	455.145	38.19
20-12-2010	630	630	605	620	1574500	676.1	625.09	517.407	456.995	34.01
21-12-2010	620	635	610	625	2071500	674.9	627.74	519.573	458.87	35.90
22-12-2010	630	630	610	615	2317500	674.4	630.15	521.673	460.715	33.82
23-12-2010	615	630	605	630	2175000	674.3	632.65	523.887	462.635	39.49
27-12-2010	630	645	625	640	3737000	674	634.9	526.167	464.605	43.00
28-12-2010	640	655	640	640	4205000	674	637.1	528.5	466.575	43.00
29-12-2010	640	645	635	635	1802500	673.9	638.4	530.773	468.55	41.60
30-12-2010	640	640	630	630	1485000	673.4	639.65	533.067	470.45	40.19
03-01-2011	635	640	630	635	736500	672.2	641	535.407	472.325	42.30
04-01-2011	635	650	635	650	1209000	671.4	643	537.94	474.285	48.19
05-01-2011	650	690	650	670	5091500	671.2	645.15	540.607	476.305	54.81
06-01-2011	675	680	655	660	1505000	671.3	647.2	543.353	478.305	51.28
07-01-2011	660	660	630	640	1330000	671.7	649.15	545.86	480.205	45.04
10-01-2011	640	640	590	610	3760500	672	650.8	548.167	481.935	37.63
11-01-2011	600	615	590	600	1521500	672	652.2	550.367	483.615	35.53
12-01-2011	600	615	595	610	1877000	671.6	653.8	552.607	485.375	39.18
13-01-2011	615	625	610	610	1296500	671.2	655.4	554.78	487.105	39.18
14-01-2011	610	620	605	620	525500	670.8	656.95	557.033	488.905	42.93
17-01-2011	620	620	605	610	271500	669.8	658.5	559.233	490.635	40.26
18-01-2011	605	625	605	625	676500	668	660.2	561.56	492.46	45.72
19-01-2011	630	640	615	615	1344500	666	661.4	563.767	494.235	42.90
20-01-2011	620	625	590	595	972500	663.7	662.3	565.867	495.89	37.88
21-01-2011	590	590	560	580	1558000	660.9	663.05	567.867	497.45	34.61
24-01-2011	580	590	535	555	1817500	657.7	663.7	569.593	498.875	29.96
25-01-2011	555	575	555	570	2028000	654.9	664.35	571.38	500.385	35.55
26-01-2011	565	580	565	580	842500	652.5	665.05	573.193	501.925	39.05
27-01-2011	580	600	575	600	2118500	651.2	666	575.113	503.565	45.42
28-01-2011	585	605	585	605	1125000	649.7	667	577.04	505.24	46.91
31-01-2011	595	615	575	605	1841500	648	668.1	578.98	506.905	46.91
01-02-2011	605	625	595	625	1053500	646.2	669.35	581.067	508.71	52.89
02-02-2011	625	630	610	620	510500	644.2	669.95	583.12	510.47	51.34
04-02-2011	615	615	590	615	412500	641.6	670.4	585.167	512.215	49.76
07-02-2011	615	615	600	610	964000	639.3	670.6	587.193	513.945	48.16
08-02-2011	610	610	585	595	743500	636.9	670.4	589.133	515.59	43.65
09-02-2011	595	595	575	580	619000	633.9	669.3	590.987	517.14	39.64
10-02-2011	570	580	555	560	2742000	630.9	668.05	592.707	518.57	35.03
11-02-2011	570	575	555	570	434500	628.3	666.75	594.547	519.82	38.86
14-02-2011	580	580	565	565	602000	626	664.85	596.327	521.075	37.66
16-02-2011	560	585	560	580	609000	623.7	662.45	598.233	522.445	43.30
17-02-2011	580	590	575	590	925000	621.5	660.35	600.153	523.855	46.76
18-02-2011	585	590	580	590	433500	619.3	658.6	602.033	525.305	46.76
21-02-2011	575	600	575	600	415500	617.2	656.85	603.98	526.795	50.28
22-02-2011	580	595	575	595	740000	615	655.05	605.747	528.2	48.55
23-02-2011	595	600	585	595	464000	613.3	653	607.5	529.615	48.55
24-02-2011	590	595	580	580	932500	611.4	650	609.1	530.915	43.37
25-02-2011	580	595	580	595	233000	610.1	647.85	610.72	532.3	49.21
28-02-2011	590	605	585	600	529500	609	645.9	612.387	533.71	51.02
01-03-2011	610	610	595	600	268000	608.4	644.3	614.04	535.14	51.02
02-03-2011	595	605	595	605	317000	607.8	642.85	615.74	536.665	52.97
03-03-2011	600	600	595	595	327500	606.9	642.15	617.293	538.14	48.79
04-03-2011	595	625	590	605	982500	606.6	641.35	618.927	539.705	52.80
07-03-2011	600	610	600	605	974000	606.2	640.55	620.56	541.23	52.80
08-03-2011	610	615	600	610	496000	606.1	640.25	622.133	542.78	54.85
09-03-2011	610	635	600	630	1800000	606.1	640.2	623.8	544.44	61.96
10-03-2011	630	630	620	625	290000	605.8	639.9	625.2	546.075	59.44
11-03-2011	610	620	605	615	310500	605.3	639.65	626.5	547.7	54.65
14-03-2011	610	625	605	615	1509500	604.9	639.4	627.233	549.305	54.65
15-03-2011	610	610	590	595	682000	604.2	638.8	627.833	550.85	46.04
16-03-2011	595	615	585	615	869000	603.8	638	628.6	552.505	53.87
17-03-2011	600	615	595	615	414500	603.1	637.25	629.7	554.23	53.87
18-03-2011	620	620	605	610	210000	601.9	636.55	630.733	555.93	51.69
21-03-2011	605	615	600	610	258500	600.9	636.1	631.767	557.74	51.69
22-03-2011	605	620	605	615	385000	600.4	636.05	632.9	559.495	53.85
23-03-2011	615	635	610	635	1238500	600.9	636.45	634.167	561.35	61.30
24-03-2011	635	685	635	685	9149000	602.6	637.3	635.667	563.425	73.03
25-03-2011	685	700	670	680	2882500	604	637.8	637.2	565.455	70.72
28-03-2011	675	690	665	670	450500	605.2	638.2	638.667	567.385	66.22
29-03-2011	670	670	660	665	534500	606.1	638.45	640	569.3	64.02
30-03-2011	670	695	670	695	2732000	607.8	638.8	641.6	571.375	70.37
31-03-2011	705	715	685	690	4372500	609.1	638.55	643.167	573.445	68.21
01-04-2011	690	690	680	690	1748500	610.6	638.3	644.467	575.475	68.21
04-04-2011	690	690	680	685	829500	612.4	638.05	645.667	577.5	65.86
05-04-2011	685	685	670	680	449500	614.4	637.65	646.833	579.5	63.51
06-04-2011	675	695	670	695	1613500	617.2	637.45	648.2	581.495	67.29
07-04-2011	700	700	690	695	877000	619.7	637.3	649.467	583.46	67.29
08-04-2011	690	700	690	695	611500	622	637.25	650.7	585.395	67.29
11-04-2011	695	700	690	695	1023000	623.9	637.55	651.967	587.31	67.29
12-04-2011	695	695	680	685	560500	625.5	637.6	653.167	589.155	61.57
13-04-2011	680	690	680	685	538500	627.1	637.55	654.433	591.01	61.57
14-04-2011	685	690	680	685	635000	628.3	637.25	655.667	592.875	61.57
15-04-2011	680	685	680	680	233500	629.5	636.85	656.467	594.715	58.47
18-04-2011	680	700	680	695	1137500	631.1	636.35	657.3	596.65	64.28
19-04-2011	690	690	680	690	369000	632.7	636	657.967	598.57	61.21
20-04-2011	690	695	685	685	717000	634.5	635.7	658.433	600.475	58.21
21-04-2011	685	695	685	695	757500	636.8	635.35	658.467	602.44	62.20
25-04-2011	695	695	685	685	319500	639.3	635.1	658.467	604.355	56.40
26-04-2011	695	695	680	690	857500	641.7	635	658.4	606.335	58.49
27-04-2011	695	705	690	705	3139500	644.5	635.25	658.067	608.37	64.04
28-04-2011	705	740	705	730	10045000	647.5	635.6	657.467	610.55	71.00
29-04-2011	730	740	720	730	1636000	650.3	635.9	657	612.69	71.00
02-05-2011	730	740	720	730	2068000	653.1	636.2	656.767	614.8	71.00
03-05-2011	725	730	710	715	1758500	655.4	636.3	656.367	616.835	62.00
04-05-2011	710	725	710	725	1902000	658	636.5	656.033	618.81	65.17
05-05-2011	720	725	715	720	615500	660.5	636.9	655.5	620.75	62.37
06-05-2011	710	735	710	730	3194500	663.5	637.45	654.5	622.7	65.56
09-05-2011	730	735	725	730	808500	666.2	638.15	653.967	624.59	65.56
10-05-2011	730	730	720	720	1074500	668.6	638.8	653.467	626.44	59.70
11-05-2011	720	775	720	775	16260500	672.1	640.25	653.567	628.555	73.65
12-05-2011	760	790	760	775	9345000	675.5	641.65	653.733	630.68	73.65
13-05-2011	780	780	765	770	1319000	679	642.95	654.433	632.72	71.06
16-05-2011	770	790	760	765	4626500	682.2	644.4	654.967	634.745	68.46
18-05-2011	770	785	765	775	2529500	685.6	645.9	655.567	636.82	70.76
19-05-2011	775	785	770	780	1452500	689	647.55	656.5	638.85	71.87
20-05-2011	785	785	770	775	517000	691.9	649	657.433	640.825	69.06
23-05-2011	770	775	750	760	2555500	694.6	650.2	658.133	642.55	61.31
24-05-2011	745	765	745	765	862500	697.6	651.45	658.967	644.275	62.81
25-05-2011	765	775	755	760	1398000	700.5	652.7	659.767	645.55	60.29
26-05-2011	765	770	755	765	728500	703.9	654.05	660.5	646.85	61.93
27-05-2011	760	770	755	765	739500	706.9	655.35	660.967	648.175	61.93
30-05-2011	760	770	760	770	806500	710	656.55	661.5	649.775	63.67
31-05-2011	770	840	770	835	15050500	714.5	658.2	662.533	651.675	77.86
01-06-2011	835	840	805	815	2529000	718.6	659.75	663.6	653.475	68.94
03-06-2011	810	825	805	805	1408500	722.4	661.4	664.833	655.275	64.93
06-06-2011	800	830	800	820	1699500	726.1	663.5	666.333	657.15	67.94
07-06-2011	820	840	815	820	4398000	728.8	665.7	667.8	658.95	67.94
08-06-2011	820	880	815	880	12513000	732.8	668.4	669.467	661.1	77.07
09-06-2011	890	920	865	875	13676500	736.9	671.05	671.1	663.225	75.15
10-06-2011	880	885	855	865	2571000	740.9	673.5	672.6	665.225	71.32
13-06-2011	860	900	840	900	11586000	745	676.4	674.2	667.45	75.94
14-06-2011	900	900	890	890	3031500	749	679.05	675.367	669.625	72.35
15-06-2011	890	910	890	895	5880000	753.1	681.85	676.567	671.625	73.04
16-06-2011	890	895	870	895	3539000	757.3	684.85	677.8	673.575	73.04
17-06-2011	895	900	885	895	2518000	761.6	688	678.967	675.525	73.04
20-06-2011	900	905	885	885	927000	765.4	691.3	680.1	677.5	68.78
21-06-2011	890	920	890	910	6129000	769.7	694.7	681.433	679.525	73.02
22-06-2011	910	925	910	910	5323000	774	698	682.833	681.525	73.02
23-06-2011	915	930	910	925	3164500	778.6	701.25	684.567	683.625	75.35
24-06-2011	925	990	925	975	13572000	784.4	704.95	686.533	685.975	81.18
27-06-2011	975	995	970	985	4553500	790.4	708.75	688.5	688.425	82.09
28-06-2011	990	995	970	975	4595000	796.2	712.25	690.233	690.8	78.02
30-06-2011	980	1010	970	995	10458500	802.5	716	692.067	692.975	80.14
01-07-2011	975	975	925	940	10192500	807.4	719.25	693.367	694.825	62.32
04-07-2011	940	945	920	930	2658000	812.2	722.45	694.733	696.525	59.72
05-07-2011	930	935	925	930	1748000	817.1	725.8	696.167	698.1	59.72
06-07-2011	935	1030	930	1010	18450500	823.4	730.1	698.033	699.7	70.96
07-07-2011	1020	1060	1010	1020	9295000	830.1	734.7	700.1	701.375	72.01
08-07-2011	1030	1060	1030	1050	4756000	837.3	739.5	702.433	703.125	74.94
11-07-2011	1040	1060	1020	1040	3560500	844	744.25	704.833	704.55	72.23
12-07-2011	1040	1040	1000	1020	2474000	849.8	748.65	707	705.55	67.00
13-07-2011	1030	1090	1020	1090	10624000	857	753.65	709.6	707	74.07
14-07-2011	1100	1100	1070	1080	3484000	864	758.55	712.133	708.575	71.71
15-07-2011	1080	1120	1070	1120	2943500	872.1	763.75	714.9	710.3	75.13
18-07-2011	1120	1160	1100	1100	5015500	879.6	768.8	717.533	711.925	70.54
19-07-2011	1120	1120	1100	1120	1607500	887.6	774.05	720.467	713.525	72.36
20-07-2011	1130	1140	1090	1100	4382000	895	779.25	723.3	714.625	67.85
21-07-2011	1110	1110	1070	1080	2874000	902	784.1	726.1	715.975	63.58
22-07-2011	1080	1110	1080	1080	6205000	909.2	788.9	728.933	717.4	63.58
25-07-2011	1080	1090	1050	1050	4880500	914.7	793.4	731.733	718.85	57.30
26-07-2011	1050	1090	1050	1070	9976000	920.6	798.05	734.633	720.45	60.13
27-07-2011	1070	1130	1060	1080	13298500	926.8	802.9	737.567	722.525	61.50
28-07-2011	1080	1080	1050	1080	2285500	933.1	807.65	740.633	724.5	61.50
29-07-2011	1080	1090	1030	1060	5316500	938.8	812.2	743.533	726.375	56.95
01-08-2011	1060	1080	1050	1070	2713000	944.6	816.8	746.567	728.525	58.60
02-08-2011	1070	1070	1040	1060	2780000	950.3	821.1	749.433	730.65	56.28
03-08-2011	1040	1080	1010	1080	4790500	956.7	825.65	752.367	732.775	59.72
04-08-2011	1080	1100	1060	1070	4181500	962.8	830.2	755.233	734.925	57.29
05-08-2011	1020	1030	970	1020	6550000	968	834.25	757.8	736.825	47.02
08-08-2011	980	1050	960	1020	7527500	973.1	838.5	760.4	738.65	47.02
09-08-2011	960	1030	940	980	5528000	977.4	842.15	762.7	740.075	40.31
10-08-2011	1020	1040	985	990	3814500	981.8	845.9	764.967	741.575	42.52
11-08-2011	965	995	965	970	4094000	984.5	849.5	766.967	743.025	39.38
12-08-2011	990	995	970	970	3350000	987.6	853.1	769.033	744.6	39.38
15-08-2011	980	1020	980	1010	5100000	991.7	857.05	771.5	746.55	48.24
16-08-2011	1020	1030	995	1000	3643500	995.3	860.7	774.1	748.575	46.42
18-08-2011	1000	1030	1000	1020	3780500	999.3	864.05	776.9	750.675	50.45
19-08-2011	980	1030	980	990	3936000	1001.5	867.15	779.433	752.475	44.98
22-08-2011	990	995	965	990	2611000	1003.8	870.35	781.967	754.275	44.98
23-08-2011	1000	1010	985	1010	1934500	1006.7	873.8	784.567	756.125	49.24
24-08-2011	1010	1030	995	1000	2222500	1008.7	876.85	787.167	757.825	47.27
25-08-2011	1010	1010	980	985	1187000	1010.6	879.8	789.567	759.175	44.40
26-08-2011	985	990	970	985	1166000	1012.4	882.75	792.033	760.525	44.40
05-09-2011	990	990	975	980	1119500	1014.1	885.7	794.6	761.875	43.38
06-09-2011	975	1040	975	1040	4716000	1017	889.3	797.667	763.475	56.33
07-09-2011	1040	1090	1040	1090	5401000	1021.1	893.25	801.233	765.35	63.76
08-09-2011	1090	1100	1050	1070	3164000	1024.3	897	804.567	767.15	59.40
09-09-2011	1080	1080	1050	1050	860000	1027.1	900.55	807.7	768.9	55.33
12-09-2011	1040	1050	995	1010	1809000	1028.8	903.7	810.433	770.625	48.21
13-09-2011	1020	1030	1000	1000	1315500	1029.3	906.85	813.067	772.225	46.60
14-09-2011	1010	1020	980	990	1207500	1029.4	909.9	815.633	773.725	44.98
15-09-2011	995	1010	980	990	1035500	1029.7	912.95	818.067	775.1	44.98
16-09-2011	1000	1030	990	1030	1372000	1030.4	916.45	820.8	776.65	52.63
19-09-2011	1030	1030	980	980	2003500	1031.2	919.3	823.233	777.825	44.33
20-09-2011	980	985	950	985	1850000	1032.3	922.25	825.733	779.125	45.26
21-09-2011	980	980	940	945	1583500	1032.6	924.85	828.067	780.275	39.57
22-09-2011	920	920	810	810	2852000	1028.6	926	829.6	780.675	27.16
23-09-2011	760	920	690	860	4462000	1025.4	927.75	831.6	781.425	35.26
26-09-2011	870	870	790	810	1286000	1020.6	928.95	833.2	781.975	31.49
27-09-2011	810	865	810	860	1078500	1017	930.5	835.167	782.875	38.56
28-09-2011	860	890	845	870	2468000	1014	931.9	837.1	783.75	39.90
29-09-2011	860	875	860	865	864500	1009.5	933.25	838.933	784.575	39.44
30-09-2011	865	870	835	865	942000	1005.2	934.6	840.767	785.4	39.44
03-10-2011	840	840	815	825	782500	999.3	935.7	842.267	786	35.61
04-10-2011	815	835	800	805	1761500	993.4	936.5	843.667	786.5	33.84
05-10-2011	810	820	785	785	497000	986.7	937.15	844.933	787.025	32.13
06-10-2011	800	830	800	810	1509500	980.9	937.95	846.467	787.7	36.47
07-10-2011	835	850	815	815	2173500	975.6	938.8	847.933	788.475	37.33
10-10-2011	815	825	810	825	196500	970.5	939.85	849.433	789.325	39.11
11-10-2011	830	855	830	855	1504500	966.6	940.65	851.133	790.45	44.24
12-10-2011	850	895	845	885	2848000	962.9	941.75	853	791.7	48.87
13-10-2011	895	990	895	985	4870000	961	943.9	855.6	793.425	60.61
14-10-2011	960	980	945	955	1370500	958.5	945.8	857.933	795.1	56.43
17-10-2011	955	975	950	965	564500	956.6	947.7	860.333	796.8	57.48
18-10-2011	940	950	915	935	882500	953.9	949.25	862.5	798.4	53.31
19-10-2011	945	965	940	960	519500	951.9	951.1	864.7	800.05	56.17
20-10-2011	945	980	945	960	864500	949.5	953.1	866.933	801.65	56.17
21-10-2011	960	975	960	965	605500	947.4	955.1	869.267	803.275	56.78
24-10-2011	980	1000	980	985	1007500	946.7	957.35	871.733	805.025	59.23
25-10-2011	990	1000	970	970	311500	945.7	959.4	874.233	806.725	56.63
26-10-2011	960	975	950	975	426000	945.6	961.5	876.633	808.425	57.31
27-10-2011	980	985	975	980	1550500	945.4	963.6	879.067	810.075	58.01
28-10-2011	1000	1040	990	1030	2889500	946.6	965.55	881.867	811.875	64.32
31-10-2011	1040	1040	980	1020	2127500	947.6	967.6	884.6	813.675	62.30
01-11-2011	990	1010	960	970	1727500	946.8	969.25	886.967	815.325	53.30
02-11-2011	955	1000	930	995	2478500	946.7	971	889.367	817.25	56.67
03-11-2011	980	995	970	985	493500	946	972.65	891.367	819.175	54.96
04-11-2011	1000	1020	990	995	344000	946.1	973.8	893.467	821.1	56.38
07-11-2011	995	1000	990	1000	122500	946.3	975.05	895.667	823.05	57.11
08-11-2011	1000	1000	990	995	160000	946	976.35	897.867	824.925	56.10
09-11-2011	995	1000	990	990	184000	945.8	977.25	899.833	826.825	55.06
10-11-2011	980	980	940	955	798000	945.2	977.9	901.6	828.475	48.28
11-11-2011	960	965	930	935	1133500	944.2	978.3	903.233	830.075	44.88
14-11-2011	955	955	945	955	645000	943.7	978.9	905.033	831.875	48.77
15-11-2011	945	950	940	945	496000	941.8	979.4	906.8	833.7	46.98
16-11-2011	940	945	930	940	525000	938.8	979.95	908.433	835.625	46.08
17-11-2011	930	940	915	940	643000	936.2	980.25	910.067	837.475	46.08
18-11-2011	930	930	900	910	643000	933.4	980.25	911.5	839.125	40.62
21-11-2011	910	910	895	900	938000	931.2	980	912.867	840.625	38.97
22-11-2011	900	915	900	915	412000	929.5	979.4	914.4	842.175	42.74
23-11-2011	915	915	895	900	538000	927.7	978.55	915.833	843.65	40.07
24-11-2011	895	900	880	885	186000	925.6	977.65	917.167	844.95	37.55
25-11-2011	890	890	855	865	385000	922.3	976.35	918.4	846.175	34.43
28-11-2011	880	880	865	865	504000	920	975.6	919.533	847.425	34.43
29-11-2011	875	900	870	890	1023500	918.1	975.2	920.867	848.825	41.47
30-11-2011	900	915	890	900	693500	917.2	974.9	922.3	850.35	44.06
01-12-2011	915	945	905	910	1360000	919.2	973.9	923.733	852	46.60
02-12-2011	920	920	890	895	956000	919.9	972.65	925.133	853.675	43.41
05-12-2011	895	895	870	875	1625000	921.2	970.9	926.367	855.2	39.53
06-12-2011	875	875	845	860	1072000	921.2	969.1	927.4	856.675	36.87
07-12-2011	865	865	840	845	2773000	920.7	967.35	928.167	858	34.38
08-12-2011	850	855	830	840	1493500	920.2	964.85	928.9	859.25	33.56
09-12-2011	840	840	820	830	1561000	919.5	962.35	929.567	860.45	31.93
12-12-2011	840	845	825	830	1680000	919.6	959.45	930.333	861.6	31.93
13-12-2011	825	835	815	835	858500	920.2	956.8	931.067	862.8	33.80
14-12-2011	835	835	825	835	455500	921.2	953.95	931.833	864	33.80
15-12-2011	820	825	805	815	1736500	921.3	951.1	932.4	865.175	29.99
16-12-2011	820	840	810	810	1709000	921.2	948.4	932.933	866.25	29.10
19-12-2011	810	810	800	800	906500	920.7	945.6	933.467	867.25	27.37
20-12-2011	805	810	800	800	1498500	919.6	943.1	933.633	868.25	27.37
21-12-2011	815	820	790	795	2304500	917.8	940.35	933.767	869.2	26.45
22-12-2011	795	795	750	770	4092000	913.5	937.25	933.767	870.075	22.42
23-12-2011	780	780	760	760	1682500	909.6	934.05	933.733	870.85	21.03
27-12-2011	760	760	740	745	560000	905.2	930.9	933.533	871.55	19.13
28-12-2011	740	745	730	730	1061000	901.1	927.5	933.2	872.15	17.43
29-12-2011	730	760	725	755	2002000	897	924.45	933.067	872.775	28.79
30-12-2011	760	775	760	765	2111000	893.1	921.3	933.1	873.475	32.77
02-01-2012	765	765	755	755	331500	888.9	918.15	933.033	874.175	30.91
03-01-2012	760	765	755	765	1285500	884.5	915.6	933.067	874.925	34.90
04-01-2012	770	775	760	765	2043000	880.4	913.05	933.067	875.775	34.90
05-01-2012	755	810	755	810	5182000	877.1	911.35	933.367	876.75	49.96
06-01-2012	810	815	790	800	1154500	873.5	909.45	933.567	877.675	47.34
09-01-2012	790	790	770	780	1332000	868.5	907.55	933.2	878.525	42.53
10-01-2012	780	790	780	790	886000	863.9	905.75	933.033	879.425	45.51
11-01-2012	795	795	775	780	775500	860.1	903.45	932.867	880.25	43.11
12-01-2012	785	785	775	785	546500	855.9	901.3	932.633	881	44.68
13-01-2012	785	785	775	780	404000	851.8	898.9	932.367	881.475	43.39
16-01-2012	775	780	770	775	221500	847.4	896.75	931.667	881.95	42.08
17-01-2012	775	785	775	785	320000	843.1	894.7	931.067	882.525	45.62
18-01-2012	785	825	785	825	3587500	839.7	892.85	930.8	883.325	56.95
19-01-2012	830	840	820	825	1892000	836.4	891.1	930.3	883.975	56.95
20-01-2012	825	835	800	805	1143500	833.4	889.3	929.733	884.55	50.81
24-01-2012	800	815	800	800	842000	830.7	887.45	929.1	885.1	49.38
25-01-2012	800	800	790	800	352500	827.6	885.65	928.467	885.675	49.38
26-01-2012	800	805	795	805	486500	824.8	883.3	927.867	886.3	50.98
27-01-2012	810	840	810	830	2004500	822.6	880.7	927.5	886.975	58.13
30-01-2012	830	830	810	810	725500	820	878.1	926.833	887.55	51.64
31-01-2012	820	825	805	820	479500	818.2	875.8	926.233	888.175	54.38
01-02-2012	825	850	820	845	2117500	817.1	874.15	925.7	888.925	60.42
02-02-2012	850	875	845	875	1576500	816.3	872.9	925.033	889.875	66.20
03-02-2012	875	875	855	865	1553000	815.6	871.65	924.233	890.775	62.90
06-02-2012	870	885	860	880	1223000	815.5	870.55	923.6	891.75	65.67
07-02-2012	880	880	845	850	897500	815.2	868.75	922.633	892.6	56.59
08-02-2012	860	860	830	855	800500	815	867.5	922.067	893.4	57.64
09-02-2012	880	880	845	850	385000	814.2	866.15	921.533	894.2	56.17
10-02-2012	850	855	840	850	857500	813.2	865.2	921	895.025	56.17
13-02-2012	850	860	845	850	1229000	812	865.6	919.933	895.8	56.17
14-02-2012	850	850	840	845	132000	811	865.45	918.767	896.6	54.45
15-02-2012	845	855	840	845	365000	810.4	865.8	917.4	897.375	54.45
16-02-2012	840	845	830	845	298500	810.1	865.65	916.1	898.075	54.45
17-02-2012	840	845	830	830	269000	809.8	865.25	914.833	898.575	48.82
20-02-2012	830	845	830	835	1501000	809.7	864.95	913.133	899.1	50.65
21-02-2012	840	845	830	835	1654500	809.8	864.65	911.5	899.625	50.65
22-02-2012	835	855	830	850	968000	810.2	864.9	909.7	900.3	56.11
23-02-2012	850	905	845	895	3323000	811.4	865.8	908.333	901.15	67.67
24-02-2012	900	905	860	865	1566000	812	866.6	906.633	901.875	56.91
27-02-2012	865	865	840	855	527500	812.8	867.05	905	902.5	53.84
28-02-2012	860	860	835	845	991000	813.5	867.35	903.433	903.075	50.88
29-02-2012	850	875	850	865	1611000	814.8	867.75	902	903.8	56.08
01-03-2012	865	865	855	855	255500	815.9	867.75	900.7	904.2	53.05
02-03-2012	860	870	845	850	807500	817	867.4	899.233	904.575	51.56
05-03-2012	845	850	830	840	722500	818.4	865.95	897.633	904.925	48.60
06-03-2012	840	840	830	840	460500	820	864.8	896.033	905.3	48.60
07-03-2012	835	840	820	835	655500	821.8	863.5	894.533	905.6	47.04
08-03-2012	835	835	825	835	627000	823.9	862.5	892.967	905.875	47.04
09-03-2012	840	855	840	840	750000	825.6	861.3	891.5	906.2	48.94
12-03-2012	840	845	835	845	214500	827.2	860.15	889.933	906.625	50.85
13-03-2012	840	850	835	850	680000	829.1	859	888.467	907.05	52.74
14-03-2012	855	855	840	840	586000	830.6	857.55	887.267	907.45	48.70
15-03-2012	845	845	830	835	356500	832	856.2	886.033	907.8	46.76
16-03-2012	835	845	835	840	522000	832.6	854.85	885.1	908.175	48.95
19-03-2012	840	845	835	840	308500	833.4	853.45	884.1	908.525	48.95
20-03-2012	840	840	830	840	616500	834.6	851.55	883.233	908.55	48.95
21-03-2012	835	840	830	830	1644500	835.4	849.65	882.3	908.625	44.40
22-03-2012	835	840	835	835	247000	836.5	848.3	881.133	908.775	47.05
26-03-2012	820	845	820	835	414000	837.5	846.7	880.033	908.85	47.05
27-03-2012	835	840	830	840	1231000	838.7	845.25	878.833	908.95	49.82
28-03-2012	835	835	810	825	1922000	839.7	843.55	877.733	908.675	42.61
29-03-2012	820	830	815	825	1176000	840.5	841.8	876.633	908.425	42.61
30-03-2012	820	825	815	825	1370500	840.5	840.1	875.4	908.225	42.61
02-04-2012	820	825	815	815	1192500	840.3	838.35	874.167	907.8	38.03
03-04-2012	815	820	795	805	1460000	840.3	836.85	872.967	907.375	34.09
04-04-2012	810	810	780	785	1559500	840	835.35	871.633	906.825	27.86
05-04-2012	780	790	775	790	855000	839.8	833.7	870.367	906.3	31.24
09-04-2012	790	795	780	785	651000	839.4	832.1	868.667	905.75	29.74
10-04-2012	785	785	775	780	376500	838.4	830.5	866.6	905.225	28.28
11-04-2012	775	810	770	800	1409000	838.2	829.1	864.8	904.675	40.82
12-04-2012	820	860	820	835	4877500	838.5	828.35	863.367	904.3	55.49
13-04-2012	845	845	820	830	1530000	838.2	827.65	862.167	903.825	53.45
16-04-2012	820	840	820	835	485500	837.4	826.85	861.067	903.125	55.22
17-04-2012	835	835	830	835	386000	836.8	826.2	860.033	902.375	55.22
18-04-2012	835	845	830	840	1380500	836	825.75	859.033	901.7	57.12
19-04-2012	835	855	835	855	1248000	836.1	825.65	857.867	901	62.27
20-04-2012	850	865	845	860	1542500	836.2	825.6	857.067	900.6	63.83
23-04-2012	860	860	835	840	917000	836	825.1	856.1	900.15	54.18
24-04-2012	845	855	845	855	1038500	836.1	824.65	855.5	899.775	59.17
25-04-2012	855	860	845	860	1023000	836.3	824.15	855.833	899.025	60.70
26-04-2012	860	860	845	855	430000	836.5	823.75	855.8	898.2	58.34
27-04-2012	845	850	835	840	651000	836.4	823.4	856	897.15	51.82
30-04-2012	845	855	840	845	558500	836.4	823.25	855.9	896.175	53.68
01-05-2012	840	840	830	835	452500	836.5	823.15	855.667	895.25	49.57
02-05-2012	830	840	825	835	349500	836.5	823.1	855.467	893.975	49.57
03-05-2012	835	835	825	835	1039000	836.5	823.15	855.267	892.75	49.57
04-05-2012	835	835	825	830	604500	836.1	823.15	855.3	891.3	47.30
07-05-2012	820	830	810	825	929000	834.7	823.05	855.433	889.925	45.08
08-05-2012	830	835	820	835	662500	834.1	823.05	855.767	888.5	50.12
09-05-2012	835	880	835	875	4635000	834.5	823.65	856.2	887.375	64.25
10-05-2012	875	915	865	905	7038000	835.7	824.6	856.8	886.5	70.90
11-05-2012	900	945	890	940	5012500	837.2	826	857.567	885.8	76.42
14-05-2012	945	945	925	935	2962500	838.8	827.35	858.1	885.225	74.25
15-05-2012	930	930	910	910	629500	840	828.5	858.267	884.425	64.42
16-05-2012	910	910	865	870	157000	840.6	829.5	857.5	883.375	52.46
21-05-2012	860	870	835	850	407000	840.8	830.4	856.8	882.225	47.69
22-05-2012	860	875	850	865	301500	841.4	831.6	856.133	881.25	51.27
23-05-2012	860	860	835	840	567000	841.5	832.7	855.5	880.1	45.66
24-05-2012	845	855	835	855	84500	841.8	833.7	854.8	879.075	49.25
25-05-2012	855	860	825	840	340000	841.7	834.45	854	877.875	45.98
28-05-2012	835	850	835	840	59000	841.5	835.3	853.167	876.725	45.98
29-05-2012	840	840	835	835	33000	841.4	836	852.167	875.8	44.83
30-05-2012	835	880	825	865	531000	842	837	851.467	875.025	52.51
31-05-2012	860	860	805	830	1247500	841.8	837.2	850.5	874.275	44.69
01-06-2012	820	835	800	820	752500	841.4	837.4	849.433	873.425	42.74
04-06-2012	790	880	780	870	2387500	842	838.3	848.367	872.925	53.66
05-06-2012	870	875	825	870	1472500	842.8	839.1	847.367	872.425	53.66
06-06-2012	870	885	855	870	1546000	843.5	840	846.7	871.725	53.66
07-06-2012	875	895	840	845	1762000	843.7	840.6	845.7	870.95	47.95
08-06-2012	840	865	835	840	1060500	843.7	841.2	844.733	870.05	46.87
11-06-2012	855	875	850	865	1050500	844.5	842.1	843.867	869.425	52.59
12-06-2012	860	880	850	870	1052500	845.4	842.95	843	868.825	53.67
13-06-2012	870	875	855	855	424000	846	843.25	842.067	868.05	50.01
14-06-2012	850	855	810	840	5071000	846.5	843.4	841.067	867.25	46.58
15-06-2012	840	970	815	965	16308000	849.7	845	841.133	867.15	66.91
18-06-2012	965	965	915	940	2122500	852.8	846.4	841.167	866.925	61.84
19-06-2012	920	955	910	935	1275500	855.7	847.75	841.033	866.7	60.85
20-06-2012	945	985	940	955	2557000	859.1	849.25	841.1	866.275	63.38
21-06-2012	955	960	935	935	269000	862.2	850.3	841.067	865.5	59.25
22-06-2012	930	945	915	945	695500	865.1	851.65	841.1	864.875	60.64
25-06-2012	940	940	920	930	237000	867	852.75	841.233	864.275	57.49
26-06-2012	930	940	905	930	1132000	869	853.6	841.433	863.875	57.49
27-06-2012	930	955	930	935	562500	871	854.2	841.567	863.55	58.33
28-06-2012	935	940	910	910	374000	872.5	854.65	841.633	863.15	52.74
29-06-2012	910	990	910	985	1579000	875.4	855.7	842.3	863.125	63.91
02-07-2012	985	985	960	970	818500	877.7	856.9	843	862.825	60.81
03-07-2012	965	975	950	960	576500	879.7	857.95	843.633	862.725	58.77
04-07-2012	960	970	955	960	638500	882.1	859.05	844.1	862.6	58.77
05-07-2012	940	955	900	955	647000	884.1	860.1	844.467	862.65	57.65
06-07-2012	955	955	920	930	857500	885.5	860.9	844.6	863.25	52.27
09-07-2012	925	925	900	905	522000	886.5	861.5	844.667	863.475	47.50
10-07-2012	910	910	885	895	1103500	887.6	862	844.8	863.9	45.70
11-07-2012	900	930	890	920	1838500	889.1	862.75	845.2	864.2	50.72
12-07-2012	915	920	895	920	920000	890.8	863.65	845.7	864.45	50.72
13-07-2012	925	930	920	920	203000	892.5	864.5	846.233	864.725	50.72
16-07-2012	925	925	910	920	280500	894.2	865.35	846.833	865	50.72
17-07-2012	925	930	915	915	275500	895.9	866	847.4	865.45	49.49
18-07-2012	915	920	900	905	288500	897.5	866.1	847.867	865.95	47.03
19-07-2012	910	910	900	900	256500	898.8	866.45	848.3	866.525	45.80
20-07-2012	905	905	885	890	333500	899.1	866.8	848.8	866.925	43.37
23-07-2012	885	885	850	850	737000	898	866.85	849.067	867.1	35.29
24-07-2012	850	865	850	860	415500	896.4	866.8	849.467	867.275	38.38
25-07-2012	855	875	850	870	921500	895.1	866.95	849.933	867.35	41.40
26-07-2012	870	870	855	865	262500	894.2	867.1	850.4	867.25	40.33
27-07-2012	870	875	860	865	361500	894.1	867.35	851.033	866.65	40.33
30-07-2012	865	875	860	860	175000	894.3	867.55	851.7	866.175	39.17
31-07-2012	860	870	860	870	308000	894.4	867.9	852.533	865.7	42.73
01-08-2012	870	875	865	870	587500	895	868.25	853.467	865.375	42.73
02-08-2012	870	890	870	875	1196500	895.4	868.6	854.267	864.95	44.62
03-08-2012	865	880	860	875	339000	896.1	868.9	855	864.525	44.62
06-08-2012	880	890	875	875	295000	896.8	869.15	855.8	864.075	44.62
07-08-2012	875	880	865	865	79000	897.4	869.4	856.467	863.475	41.23
08-08-2012	865	875	860	865	181500	897.4	869.7	857.133	862.95	41.23
09-08-2012	855	860	845	860	413500	898	869.9	857.467	862.375	39.49
10-08-2012	855	855	850	855	125000	898.7	870.05	857.833	861.75	37.78
13-08-2012	855	855	840	840	133500	898.1	870.05	858.233	860.8	33.13
14-08-2012	840	840	820	825	702500	897.2	870	858.467	859.825	29.26
15-08-2012	825	845	825	840	494500	896.6	870.05	858.867	859.175	37.17
16-08-2012	850	860	840	855	336000	896.8	870.25	859.333	858.475	43.93
23-08-2012	860	900	860	900	1161000	898	870.85	860.133	858.05	58.38
24-08-2012	900	900	875	880	216500	898.3	871.4	860.833	857.475	51.97
27-08-2012	880	880	875	875	6000	898.4	871.9	861.433	856.85	50.48
28-08-2012	870	870	860	870	81000	898.7	872.35	861.733	856.225	48.96
29-08-2012	865	865	850	855	165500	899	872.75	861.933	855.55	44.64
30-08-2012	855	860	845	845	365500	896.6	873.15	862.2	855	41.97
31-08-2012	850	890	835	890	600500	895.6	874.2	862.8	854.775	54.99
03-09-2012	890	890	870	880	71000	894.5	875.1	863.333	854.4	52.19
04-09-2012	875	875	860	860	178500	892.6	875.85	863.7	853.975	47.03
05-09-2012	860	860	840	845	138000	890.8	876.5	863.8	853.5	43.55
06-09-2012	855	860	845	855	118000	889	877.05	864.1	853.075	46.40
07-09-2012	860	880	860	865	501000	887.7	877.35	864.4	852.85	49.16
10-09-2012	865	870	845	855	301000	886.2	877.6	864.467	852.625	46.57
11-09-2012	855	855	850	855	241000	884.6	877.8	864.333	852.325	46.57
12-09-2012	855	860	850	860	177000	883.6	878.05	864.3	852.125	48.15
13-09-2012	855	865	850	860	417500	881.1	878.25	864.167	852	48.15
14-09-2012	870	885	855	870	852500	879.1	878.4	864.3	852.025	51.48
17-09-2012	870	895	870	890	454000	877.7	878.7	864.533	852.15	57.37
18-09-2012	880	900	880	885	365500	876.2	879.15	864.767	852.125	55.56
19-09-2012	885	890	875	875	161000	874.6	879.35	864.933	852	52.01
20-09-2012	880	895	875	895	134000	873.9	879.7	865.233	851.925	57.81
21-09-2012	895	905	895	905	488500	873.9	880.2	865.633	851.975	60.39
24-09-2012	900	905	890	895	127000	873.9	880.75	865.967	852.075	56.66
25-09-2012	900	995	900	975	3201500	875	882.05	866.833	852.65	71.71
26-09-2012	975	975	945	955	755000	875.7	883.25	867.667	853.2	65.58
27-09-2012	955	980	955	970	763000	876.7	884.6	868.567	853.85	67.80
28-09-2012	960	970	940	940	1608500	877.1	885.65	869.267	854.4	59.52
01-10-2012	940	955	930	945	317500	877.7	886.8	869.9	854.975	60.39
02-10-2012	950	960	945	945	282000	878.5	888	870.233	855.525	60.39
03-10-2012	950	985	950	985	1358500	880.2	889.5	871.033	856.275	66.97
04-10-2012	985	1010	975	990	1866000	882.2	890.65	871.933	857.15	67.69
05-10-2012	1000	1010	985	995	901000	885.1	891.55	872.933	858.075	68.43
08-10-2012	985	1000	980	985	645000	887.6	892	873.733	859	65.20
09-10-2012	985	995	980	980	231000	889.8	892.45	874.567	859.9	63.59
10-10-2012	985	990	980	985	361500	892.2	893.2	875.467	860.85	64.53
11-10-2012	990	995	970	975	648500	894.4	894.25	876.367	861.875	61.11
12-10-2012	975	980	970	975	288000	896.7	895.5	877.267	862.95	61.11
15-10-2012	975	975	965	965	52500	898.6	896.5	878.133	864.05	57.57
16-10-2012	965	975	965	975	393000	900.7	897.85	879.067	865.275	60.06
17-10-2012	970	1030	970	1020	2533000	903.6	899.5	880.267	866.6	68.91
18-10-2012	1030	1030	990	995	998500	906	901.05	881.267	867.75	60.85
19-10-2012	995	995	970	970	481000	907.9	902.35	882.067	868.825	54.03
22-10-2012	970	975	970	970	155000	910	903.7	882.933	869.85	54.03
23-10-2012	970	975	965	970	235500	912.1	904.75	883.833	870.875	54.03
24-10-2012	960	975	955	970	217000	914.3	906.15	884.7	871.675	54.03
25-10-2012	970	975	970	970	326500	916.6	907.65	885.567	872.525	54.03
29-10-2012	970	980	965	975	198000	919.3	908.7	886.467	873.5	55.48
30-10-2012	975	980	970	980	450000	922.4	909.8	887.467	874.45	56.94
31-10-2012	980	980	970	975	132500	925.1	910.85	888.4	875.425	55.00
01-11-2012	980	1000	975	995	713000	927.9	912.35	889.467	876.475	60.75
02-11-2012	1010	1030	985	990	2078000	929.7	913.85	890.467	877.525	58.73
05-11-2012	990	995	975	995	390500	932	915.15	891.6	878.625	60.16
06-11-2012	985	1020	985	1020	1038500	934.9	916.65	892.9	879.8	66.41
07-11-2012	1020	1030	1000	1020	757000	937.9	918.3	894.2	880.775	66.41
08-11-2012	1010	1020	1000	1020	306000	941.2	920.1	895.567	881.75	66.41
09-11-2012	1010	1020	1010	1020	385500	944.7	920.65	897	882.825	66.41
12-11-2012	1020	1020	1010	1010	74000	947.1	921.35	898.5	883.875	61.24
13-11-2012	1010	1060	1010	1050	2167500	950.5	922.5	900.233	885.125	70.98
14-11-2012	1050	1070	1050	1060	559500	954.5	923.55	902.067	886.4	72.82
19-11-2012	1060	1060	1030	1040	427500	958.4	924.6	903.8	887.45	64.07
20-11-2012	1050	1070	1050	1060	1060500	962.5	925.75	905.533	888.7	68.19
21-11-2012	1060	1090	1060	1090	1864000	967	927.35	907.233	890.05	73.15
22-11-2012	1090	1100	1070	1070	815000	971.3	928.75	908.833	891.175	65.78
23-11-2012	1070	1080	1070	1080	175000	975.8	930.2	910.467	892.2	67.54
26-11-2012	1080	1080	1050	1060	377500	979.8	931.7	911.967	893.175	60.80
27-11-2012	1060	1060	1040	1040	217500	983.4	932.25	913.3	893.975	54.90
28-11-2012	1030	1030	1000	1010	392500	986.2	932.65	914.333	894.775	47.46
29-11-2012	1020	1080	1020	1060	396500	989.6	933.65	915.667	895.8	57.74
30-11-2012	1060	1070	1060	1070	354500	993.3	934.75	917.2	896.9	59.45
03-12-2012	1070	1120	1070	1110	1868500	998	936.3	918.9	898.2	65.47
04-12-2012	1110	1130	1100	1120	1607000	1002.5	938.2	920.633	899.55	66.79
05-12-2012	1130	1160	1110	1160	1279000	1007.6	940.75	922.667	901.125	71.51
06-12-2012	1130	1180	1130	1180	1905500	1013.3	943.6	924.933	902.8	73.53
07-12-2012	1190	1200	1160	1200	342500	1017.8	946.4	927.3	904.575	75.41
10-12-2012	1200	1210	1180	1210	1087500	1022.9	949.3	929.8	906.475	76.32
11-12-2012	1210	1210	1160	1160	325500	1026.7	951.7	931.967	908.1	63.68
12-12-2012	1160	1170	1080	1120	305500	1030.3	953.7	933.867	909.525	55.73
13-12-2012	1120	1140	1100	1140	359500	1034.2	955.95	935.933	910.975	58.52
14-12-2012	1140	1140	1110	1120	375000	1037.7	958.1	937.9	912.1	54.80
17-12-2012	1130	1180	1130	1180	487000	1041.6	960.9	940.2	913.675	62.50
18-12-2012	1180	1210	1180	1200	2085000	1045.8	964	942.367	915.4	64.66
19-12-2012	1210	1210	1150	1160	1570000	1049.1	967.1	944.067	916.975	57.52
20-12-2012	1160	1170	1140	1160	512000	1052.6	970.1	945.533	918.45	57.52
21-12-2012	1140	1180	1140	1180	295000	1056.6	973.2	947.167	920.075	60.08
26-12-2012	1180	1190	1150	1190	350500	1060.7	976.45	949.033	921.775	61.33
27-12-2012	1170	1220	1170	1220	387000	1065.6	980	951.367	923.675	64.89
28-12-2012	1220	1240	1220	1230	622000	1070.7	983.7	953.9	925.625	66.01
02-01-2013	1220	1230	1210	1230	154000	1076	987.3	956.333	927.6	66.01
03-01-2013	1240	1260	1230	1250	765000	1081.5	991.1	959.067	929.675	68.36
04-01-2013	1250	1260	1230	1250	1048000	1086.1	994.85	961.7	931.725	68.36
07-01-2013	1240	1250	1180	1230	861000	1090.8	998.4	964.3	933.65	63.29
08-01-2013	1190	1260	1190	1260	642500	1096.6	1002.25	967.1	935.7	67.22
09-01-2013	1260	1260	1240	1250	651500	1102.2	1006.1	969.867	937.75	64.73
10-01-2013	1270	1270	1230	1230	217500	1107.4	1009.75	972.3	939.725	59.96
11-01-2013	1220	1230	1210	1220	453500	1112.4	1013.35	974.9	941.625	57.67
14-01-2013	1220	1250	1210	1250	399500	1118	1017.3	977.767	943.675	62.32
15-01-2013	1250	1260	1230	1260	588500	1123.7	1021.5	980.367	945.775	63.75
16-01-2013	1250	1260	1240	1250	237500	1129.1	1025.75	982.9	947.875	61.24
17-01-2013	1260	1260	1220	1220	231500	1134	1029.55	985.233	949.8	54.35
18-01-2013	1260	1280	1250	1250	828000	1139.1	1033.5	987.933	951.875	59.29
21-01-2013	1250	1340	1250	1340	1741000	1146.1	1037.9	991.267	954.375	69.83
22-01-2013	1340	1340	1290	1330	297500	1152.8	1042.4	994.367	956.9	67.73
23-01-2013	1320	1340	1300	1330	74000	1159	1046.95	997.433	959.425	67.73
25-01-2013	1300	1330	1290	1310	340000	1164.8	1051.35	1000.467	961.85	63.32
28-01-2013	1330	1340	1320	1340	265000	1171.2	1056.2	1003.8	964.475	66.81
29-01-2013	1340	1400	1340	1350	376000	1177.8	1061.25	1006.367	967.2	67.91
30-01-2013	1350	1400	1350	1400	453000	1185.6	1066.35	1009.433	970.275	72.75
31-01-2013	1390	1430	1380	1400	1400000	1192.6	1071.55	1012.533	973.325	72.75
01-02-2013	1400	1420	1370	1420	427000	1199.8	1077.15	1015.633	976.5	74.54
04-02-2013	1420	1420	1390	1400	397000	1207	1082.7	1018.733	979.6	69.63
05-02-2013	1400	1400	1370	1390	1543000	1213.6	1088.05	1021.7	982.55	67.24
06-02-2013	1390	1440	1380	1400	688000	1219.8	1093.4	1024.833	985.375	68.41
07-02-2013	1400	1400	1370	1400	343000	1226.4	1098.85	1027.967	988.225	68.41
08-02-2013	1410	1420	1370	1380	450000	1232.4	1104.1	1030.933	990.95	63.19
11-02-2013	1380	1380	1370	1380	48500	1238.8	1109.3	1034.067	993.675	63.19
12-02-2013	1380	1390	1380	1380	112500	1245.6	1114.5	1036.7	996.375	63.19
13-02-2013	1380	1540	1380	1460	1196500	1254.6	1120.4	1039.967	999.4	73.35
14-02-2013	1500	1750	1490	1600	6072500	1265.4	1127.5	1044.233	1003.1	82.46
19-02-2013	1640	1730	1580	1600	1996500	1276	1134.65	1048.5	1006.9	82.46
20-02-2013	1590	1680	1580	1680	1030000	1287.4	1142.7	1053.333	1011.025	85.70
21-02-2013	1670	1720	1660	1670	898500	1298.4	1150.45	1058.267	1015.075	83.62
22-02-2013	1670	1670	1630	1630	584000	1307.8	1157.7	1063.1	1018.95	75.71
25-02-2013	1650	1680	1630	1670	2022500	1317.6	1165.45	1068.267	1023.1	77.96
26-02-2013	1660	1670	1630	1640	762500	1326.4	1172.1	1073.067	1027.075	72.54
27-02-2013	1640	1660	1610	1610	1372500	1334.4	1178.65	1077.667	1030.95	67.48
28-02-2013	1620	1650	1610	1630	1374500	1343.8	1185.25	1082.4	1034.925	69.03
01-03-2013	1620	1650	1620	1650	313500	1354.4	1192.35	1087.267	1039	70.54
04-03-2013	1660	1670	1620	1630	649500	1364.2	1199.2	1092.033	1043	67.02
05-03-2013	1640	1640	1600	1620	1040500	1374.2	1205.95	1096.8	1046.975	65.27
06-03-2013	1640	1650	1620	1640	339000	1383.4	1212.5	1101.733	1051	67.12
07-03-2013	1670	1680	1640	1670	703500	1392.8	1219.3	1106.933	1054.975	69.73
08-03-2013	1650	1820	1630	1740	2099500	1404.4	1226.75	1112.867	1059.15	74.76
11-03-2013	1760	1820	1740	1810	1057000	1417.4	1235	1119.2	1063.5	78.60
13-03-2013	1810	1830	1790	1810	632500	1430	1243.3	1125.467	1067.875	78.60
14-03-2013	1810	1810	1750	1770	715000	1441.6	1251.15	1131.5	1072.175	71.41
15-03-2013	1780	1830	1750	1820	2214500	1453.6	1259.6	1137.867	1076.925	74.54
18-03-2013	1820	1820	1760	1810	1019000	1465.2	1267.95	1144.2	1081.725	72.82
19-03-2013	1820	1850	1780	1800	1187000	1476.6	1276.3	1150.4	1086.4	71.06
20-03-2013	1800	1810	1740	1760	543500	1486.8	1284.15	1156.333	1091	64.34
21-03-2013	1790	1810	1740	1770	1238500	1497.2	1291.65	1162.3	1095.575	65.23
22-03-2013	1770	1770	1700	1760	676500	1507.8	1299.3	1168.2	1100.175	63.53
25-03-2013	1790	1790	1720	1780	330500	1518.2	1307.4	1174.233	1104.875	65.47
26-03-2013	1790	1850	1760	1820	1672500	1529.6	1315.9	1180.6	1109.8	69.01
27-03-2013	1840	1900	1830	1840	1575500	1541.8	1324.6	1187.1	1114.675	70.63
28-03-2013	1840	1890	1820	1890	890000	1555.2	1333.8	1193.967	1119.975	74.26
01-04-2013	1890	1890	1850	1860	281000	1567.4	1342.7	1200.667	1125.175	68.77
02-04-2013	1860	1890	1850	1870	585500	1579.6	1351.65	1207.533	1130.175	69.58
03-04-2013	1920	1940	1880	1910	864500	1592.8	1360.95	1214.767	1135.375	72.63
04-04-2013	1890	1920	1880	1900	1152500	1606.4	1370.2	1221.833	1140.525	70.72
05-04-2013	1900	1900	1870	1900	848500	1619.4	1379.25	1228.8	1145.8	70.72
08-04-2013	1900	1910	1870	1880	284500	1630.2	1388.15	1235.333	1151	66.66
09-04-2013	1850	1880	1720	1820	1014500	1640	1396.4	1241.6	1155.775	56.22
10-04-2013	1840	1870	1820	1860	1172500	1650.6	1404.8	1248.167	1160.725	60.65
11-04-2013	1860	1860	1780	1780	887000	1660	1412.4	1254.233	1165.35	49.81
12-04-2013	1790	1810	1780	1790	1243000	1669	1420.1	1260.467	1170.1	50.99
15-04-2013	1780	1780	1760	1770	498500	1677.4	1427.6	1266.633	1174.125	48.53
16-04-2013	1750	1790	1740	1760	244000	1684.6	1435.1	1272.433	1178.225	47.31
17-04-2013	1760	1840	1760	1830	1256000	1693.2	1442.9	1278.767	1182.7	55.74
18-04-2013	1830	1940	1830	1880	1412000	1702.4	1451.1	1285.567	1187.325	60.59
19-04-2013	1900	2000	1900	1940	16020000	1713.2	1460.1	1292.867	1192.35	65.48
22-04-2013	1960	2050	1950	1980	11141500	1725	1469.3	1300.367	1197.525	68.30
23-04-2013	1980	2000	1940	1940	7583500	1735.8	1477.8	1307.533	1202.575	62.77
24-04-2013	1940	1960	1920	1930	3843000	1746.4	1486.4	1314.7	1207.575	61.44
25-04-2013	1950	1950	1900	1910	2054500	1757	1494.7	1321.733	1212.45	58.74
26-04-2013	1920	1970	1910	1940	4134000	1768.2	1503.5	1328.933	1217.6	61.47
29-04-2013	1950	1950	1910	1940	3670000	1779.4	1512.5	1336.133	1222.375	61.47
30-04-2013	1940	1970	1910	1930	3444000	1788.8	1521.7	1343.2	1227.175	59.94
01-05-2013	1940	1940	1910	1920	1550500	1795.2	1530.3	1350.067	1231.975	58.37
02-05-2013	1920	1930	1880	1880	5225000	1800.8	1538.4	1356.7	1236.575	52.45
03-05-2013	1910	1910	1770	1780	3970500	1802.8	1545.1	1362.733	1240.7	41.20
06-05-2013	1850	1880	1780	1880	2509000	1807	1552.7	1369.3	1245.45	52.23
07-05-2013	1800	1920	1800	1900	4763000	1812.4	1560.1	1375.933	1250.425	54.09
08-05-2013	1910	1910	1860	1900	3847000	1817	1567.3	1382.633	1255.45	54.09
10-05-2013	1910	1910	1870	1870	1297000	1821.6	1574	1388.6	1260.2	50.67
13-05-2013	1870	1880	1830	1850	2022500	1826.4	1580.4	1394.567	1264.85	48.46
14-05-2013	1850	1850	1820	1850	1603500	1830.8	1587.3	1400.433	1269.5	48.46
15-05-2013	1860	1900	1850	1890	2290500	1835.6	1595	1406.767	1274.35	53.18
16-05-2013	1880	1950	1870	1910	4547000	1841.2	1602.7	1413.2	1279.325	55.38
17-05-2013	1920	1950	1910	1950	4850000	1847.8	1611	1419.9	1284.55	59.48
20-05-2013	1960	2100	1940	2075	29005500	1856.5	1619.95	1427.167	1290.425	69.06
21-05-2013	2075	2150	2025	2025	21223000	1863.6	1628.2	1434.067	1296.1	62.68
22-05-2013	2025	2125	2025	2075	13781000	1870.3	1637.35	1441.267	1302.225	66.05
23-05-2013	2075	2075	1900	1980	13821000	1873.7	1645.55	1447.9	1307.825	55.74
24-05-2013	2000	2050	1980	1990	11185000	1877.3	1653.65	1454.633	1313.425	56.51
27-05-2013	1980	2000	1960	1970	4803000	1881.3	1661.45	1461.2	1318.95	54.47
28-05-2013	1980	2025	1980	1980	5794000	1884.5	1669.05	1467.9	1324.525	55.33
29-05-2013	1980	2000	1950	1950	5943500	1887.3	1676.25	1474.4	1329.975	52.12
30-05-2013	1950	2000	1930	1960	5074500	1890.5	1683.55	1481.033	1335.425	53.10
31-05-2013	1970	1980	1940	1980	5178500	1894.9	1690.85	1487.733	1340.975	55.07
03-06-2013	1970	1970	1870	1880	5722500	1897.1	1697.15	1493.467	1346	44.89
04-06-2013	1880	1910	1800	1840	12164000	1898.7	1703.25	1499.1	1350.825	41.58
05-06-2013	1830	1860	1810	1850	5014500	1900.1	1709.15	1504.967	1355.7	42.72
07-06-2013	1850	1860	1820	1830	4115500	1900.3	1714.95	1510.7	1360.525	41.00
10-06-2013	1830	1890	1800	1870	3907500	1900.9	1721.35	1516.7	1365.55	45.71
11-06-2013	1870	1870	1780	1840	5774000	1899.9	1727.55	1522.5	1370.45	42.94
12-06-2013	1810	1850	1780	1850	5958500	1899.7	1733.55	1528.367	1375.425	44.15
13-06-2013	1820	1820	1770	1780	12750500	1897.9	1738.75	1533.733	1380.125	38.05
14-06-2013	1800	1820	1710	1710	17901000	1893.9	1743.35	1538.6	1384.55	33.12
17-06-2013	1710	1770	1630	1650	28931000	1888.9	1747.65	1543.1	1388.6	29.58
18-06-2013	1680	1750	1660	1710	21832500	1885.1	1752.25	1547.867	1392.875	36.85
19-06-2013	1730	1740	1660	1660	9663000	1880.7	1755.45	1552.333	1396.675	33.73
20-06-2013	1640	1660	1590	1590	7042500	1876.1	1758.05	1556.3	1400.225	29.91
21-06-2013	1550	1570	1420	1420	114838000	1867.3	1758.95	1558.967	1402.95	23.07
24-06-2013	1430	1470	1380	1380	29448500	1859.3	1759.65	1561.367	1405.5	21.81
25-06-2013	1390	1430	1320	1400	18854500	1851.5	1760.25	1563.9	1408.225	24.05
26-06-2013	1410	1530	1380	1510	50917500	1846.3	1761.85	1567.167	1411.55	35.06
27-06-2013	1550	1620	1530	1570	48985500	1842.5	1763.55	1570.9	1414.95	40.16
28-06-2013	1580	1610	1550	1610	15005000	1838.1	1765.65	1574.633	1418.6	43.35
01-07-2013	1580	1670	1570	1650	13171000	1833.5	1767.95	1578.567	1422.55	46.43
02-07-2013	1670	1670	1570	1580	11831000	1826.3	1769.75	1582.167	1426.225	42.12
03-07-2013	1570	1600	1550	1580	12490500	1818.3	1771.65	1585.633	1429.85	42.12
04-07-2013	1600	1600	1520	1520	3393500	1809.9	1772.85	1588.5	1433.125	38.56
05-07-2013	1540	1550	1450	1490	3238000	1801.1	1773.75	1591.3	1436.3	36.88
08-07-2013	1490	1490	1400	1400	3207000	1790.9	1773.95	1593.433	1439.025	32.33
09-07-2013	1400	1430	1340	1420	9560500	1780.5	1774.35	1595.833	1441.825	34.27
10-07-2013	1430	1520	1410	1490	9768000	1771.5	1775.45	1598.833	1444.975	40.68
11-07-2013	1520	1540	1460	1470	11948000	1762.3	1775.55	1601.9	1447.975	39.49
12-07-2013	1490	1510	1450	1470	4890000	1753.3	1774.25	1604.633	1450.875	39.49
15-07-2013	1490	1500	1450	1460	4191000	1744.9	1772.85	1607.233	1453.75	38.84
16-07-2013	1460	1490	1440	1440	6193000	1738.1	1770.45	1609.433	1456.575	37.50
17-07-2013	1440	1480	1420	1430	5147000	1729.1	1768.05	1611.5	1459.25	36.81
18-07-2013	1440	1440	1400	1420	8919000	1719.5	1765.95	1613.233	1461.825	36.10
19-07-2013	1420	1420	1350	1370	29098500	1708.9	1762.95	1614.5	1464.2	32.71
22-07-2013	1360	1400	1340	1360	14811500	1698.7	1760.15	1615.567	1466.125	32.06
23-07-2013	1380	1470	1370	1440	58612500	1690.5	1758.45	1617.1	1468.55	41.98
24-07-2013	1440	1480	1420	1420	35822000	1681.9	1756.35	1618.833	1470.8	40.39
25-07-2013	1420	1440	1400	1430	9514000	1672.7	1754.15	1620.9	1473.25	41.58
26-07-2013	1420	1430	1370	1370	5053500	1661.9	1751.55	1622.433	1475.375	36.83
29-07-2013	1370	1370	1320	1340	11198500	1649.7	1748.75	1623.9	1477.35	34.70
30-07-2013	1350	1380	1320	1340	7397000	1635	1745.75	1624.967	1479.125	34.70
31-07-2013	1340	1340	1200	1220	41493000	1618.9	1741.25	1625.1	1480.275	27.34
01-08-2013	1230	1240	1150	1160	20093500	1600.6	1735.45	1625.1	1481.1	24.54
02-08-2013	1180	1250	1150	1240	46465500	1585.8	1729.75	1625.633	1482.375	34.22
12-08-2013	1260	1340	1220	1320	21508500	1572.4	1724.85	1626.567	1484.075	42.20
13-08-2013	1330	1330	1270	1320	17513500	1559.4	1720.35	1627.433	1485.75	42.20
14-08-2013	1320	1380	1320	1360	15036500	1547	1715.75	1628.367	1487.675	46.00
15-08-2013	1360	1360	1320	1340	5299500	1534.8	1711.05	1629.1	1489.5	44.43
16-08-2013	1330	1330	1320	1330	5364000	1522.2	1706.35	1629.767	1491.325	43.62
19-08-2013	1320	1320	1260	1270	11143500	1508	1701.45	1629.9	1492.8	39.06
20-08-2013	1260	1270	1160	1200	6076500	1494.4	1695.75	1629.567	1493.7	34.53
21-08-2013	1200	1240	1200	1230	6238500	1482.2	1690.45	1629.567	1494.875	37.86
22-08-2013	1200	1220	1130	1150	8364000	1468.2	1684.15	1628.833	1495.775	33.03
23-08-2013	1170	1210	1170	1180	6235000	1455.2	1677.75	1628.367	1496.825	36.31
26-08-2013	1200	1230	1190	1190	4653500	1441.6	1671.25	1628.1	1497.925	37.41
27-08-2013	1180	1180	1130	1140	13435000	1427.6	1663.75	1627.567	1498.775	34.23
28-08-2013	1100	1160	1060	1150	9769500	1413.6	1656.65	1626.9	1499.675	35.41
29-08-2013	1170	1170	1110	1150	13762500	1401	1649.45	1626.167	1500.55	35.41
30-08-2013	1150	1210	1150	1180	21703000	1390.4	1642.15	1625.7	1501.55	39.22
02-09-2013	1180	1200	1140	1160	4627000	1380.6	1634.75	1625.3	1502.475	37.62
03-09-2013	1160	1200	1150	1190	4138500	1370.2	1627.65	1624.9	1503.45	41.46
04-09-2013	1170	1170	1140	1150	1635000	1360	1620.35	1623.633	1504.25	38.10
05-09-2013	1080	1160	1040	1050	8532500	1349.2	1612.65	1621.767	1504.525	31.26
06-09-2013	1050	1120	1050	1090	4787500	1342.6	1604.95	1620.167	1504.875	36.19
09-09-2013	1110	1150	1110	1140	5108500	1337.8	1598.55	1619.033	1505.475	41.81
10-09-2013	1160	1210	1160	1180	8471500	1333.4	1592.45	1617.967	1506.275	45.91
11-09-2013	1200	1240	1190	1200	10632000	1327.2	1586.75	1616.967	1507.175	47.89
12-09-2013	1220	1310	1200	1310	21489000	1322	1582.25	1616.367	1508.675	57.17
13-09-2013	1320	1480	1300	1450	32198000	1318.8	1578.45	1616.7	1510.675	65.57
16-09-2013	1450	1490	1430	1470	18115500	1315.2	1574.35	1617.033	1512.725	66.58
17-09-2013	1470	1550	1440	1550	18064500	1314.6	1570.45	1618.033	1515.275	70.33
18-09-2013	1550	1550	1480	1490	15711500	1312.8	1565.55	1618.7	1517.425	64.49
19-09-2013	1530	1540	1490	1500	14835000	1312.4	1561.15	1619.367	1519.475	65.01
20-09-2013	1500	1550	1480	1520	17229000	1313	1557.05	1620.167	1521.725	66.08
23-09-2013	1510	1520	1470	1470	3210000	1314.4	1552.65	1620.767	1523.675	61.05
24-09-2013	1470	1510	1430	1440	3329000	1314.8	1547.65	1621.167	1525.575	58.18
25-09-2013	1430	1440	1390	1420	2025500	1313.4	1542.45	1621.433	1527.475	56.28
26-09-2013	1420	1480	1410	1460	2697000	1313.2	1537.75	1621.433	1529.725	59.15
27-09-2013	1490	1490	1430	1460	1176000	1313	1533.15	1620.5	1531.725	59.15
30-09-2013	1440	1440	1370	1390	2346500	1311.6	1528.25	1619.1	1533.325	52.20
01-10-2013	1380	1420	1370	1390	2721000	1310.6	1524.35	1617.167	1534.725	52.20
02-10-2013	1410	1430	1400	1410	1813500	1310.2	1519.65	1615.433	1536.175	53.99
03-10-2013	1440	1490	1430	1440	3242000	1310.6	1515.05	1614.167	1537.575	56.62
04-10-2013	1430	1460	1420	1420	1621000	1311.6	1510.25	1612.5	1538.775	54.39
07-10-2013	1420	1440	1410	1430	731000	1313	1505.85	1611.1	1539.925	55.34
08-10-2013	1400	1490	1400	1470	4443500	1313.6	1502.05	1610.167	1541.225	59.00
09-10-2013	1470	1570	1470	1530	13778000	1315.8	1498.85	1609.5	1543.075	63.80
10-10-2013	1540	1540	1470	1490	5526500	1317	1494.85	1608.433	1544.925	58.86
11-10-2013	1510	1520	1480	1490	1847000	1319.4	1490.65	1607.5	1546.675	58.86
16-10-2013	1500	1500	1470	1470	1298000	1322	1485.85	1606.5	1548.425	56.32
17-10-2013	1480	1500	1480	1490	2648500	1325	1480	1605.5	1549.975	58.26
18-10-2013	1500	1510	1480	1490	3231500	1330.4	1474.65	1604.3	1551.425	58.26
21-10-2013	1500	1520	1490	1500	3837500	1337.2	1468.9	1602.7	1553.125	59.30
22-10-2013	1500	1500	1450	1460	2170000	1341.6	1463.7	1600.367	1554.625	53.53
23-10-2013	1460	1500	1460	1480	3546500	1344.8	1458.6	1598.167	1556.125	55.84
24-10-2013	1490	1500	1470	1490	3652000	1348.2	1453.8	1596.3	1557.625	57.00
25-10-2013	1490	1510	1480	1480	9284500	1350.6	1448.8	1594.033	1558.925	55.44
28-10-2013	1490	1500	1460	1480	5187000	1353.4	1444.1	1591.833	1560.175	55.44
29-10-2013	1480	1480	1440	1450	1502500	1355.8	1439	1589.5	1561.275	50.62
30-10-2013	1450	1460	1430	1430	535000	1359	1433.5	1587.3	1562.175	47.65
31-10-2013	1430	1430	1400	1400	882000	1363	1428.7	1584.833	1562.925	43.52
01-11-2013	1400	1400	1340	1350	1630000	1365.4	1423.8	1582.1	1563.525	37.66
04-11-2013	1370	1370	1300	1320	1007500	1368.8	1418.5	1579.033	1563.825	34.65
06-11-2013	1330	1370	1320	1340	2773500	1372	1413.6	1575.833	1564.275	38.20
07-11-2013	1350	1420	1350	1410	4290500	1376.4	1409	1572.967	1565.175	48.70
08-11-2013	1400	1420	1380	1400	2107500	1381.6	1404.6	1569.7	1566.075	47.46
11-11-2013	1420	1420	1390	1400	1247000	1386.6	1400.1	1566.633	1566.825	47.46
12-11-2013	1390	1410	1370	1400	2107500	1391.6	1396.3	1563.5	1567.525	47.46
13-11-2013	1400	1400	1340	1370	2540000	1395.4	1392.9	1559.9	1568.125	43.32
14-11-2013	1370	1390	1340	1340	1407000	1399	1389.8	1556.167	1568.725	39.61
15-11-2013	1360	1370	1310	1330	1150000	1401.8	1386	1552.367	1569.125	38.42
18-11-2013	1340	1390	1340	1360	6426500	1406	1383	1548.9	1569.225	43.84
19-11-2013	1370	1380	1320	1350	3707000	1412	1380.6	1545.767	1569.325	42.50
20-11-2013	1360	1360	1340	1350	889500	1417.2	1379.9	1542.367	1569.425	42.50
21-11-2013	1340	1350	1330	1330	1794500	1421	1379.4	1539.367	1569.525	39.68
22-11-2013	1340	1350	1320	1330	1778000	1424	1378.7	1536.3	1569.475	39.68
25-11-2013	1330	1360	1320	1330	3522000	1426.6	1376.9	1533.367	1569.375	39.68
26-11-2013	1330	1340	1280	1290	3158500	1426.2	1374.1	1530.233	1568.825	34.04
27-11-2013	1300	1310	1270	1270	1415500	1422.6	1370.7	1526.5	1568.175	31.62
28-11-2013	1280	1300	1200	1210	2846500	1417.4	1366.3	1522.033	1567.125	25.71
29-11-2013	1220	1250	1220	1240	2520000	1411.2	1362.9	1517.367	1566.325	32.50
02-12-2013	1250	1290	1240	1280	1638500	1407	1359.9	1512.7	1565.775	40.33
03-12-2013	1280	1280	1250	1270	1289500	1402.4	1357.4	1508.233	1565.125	39.11
04-12-2013	1260	1260	1240	1240	956500	1396.8	1354.9	1503.633	1564.325	35.63
05-12-2013	1240	1240	1200	1210	1886000	1391.6	1353	1498.967	1563.475	32.51
06-12-2013	1210	1230	1200	1230	1255500	1387.4	1351.1	1494.233	1562.725	36.50
09-12-2013	1180	1260	1180	1250	3216500	1384	1348.7	1489.633	1562.075	40.30
10-12-2013	1260	1310	1260	1290	2894000	1380.6	1346.9	1485.367	1561.225	47.12
11-12-2013	1310	1310	1240	1270	2772000	1376.8	1344.9	1481.033	1559.575	44.39
12-12-2013	1240	1270	1220	1270	1026000	1374.4	1343	1476.967	1557.925	44.39
13-12-2013	1250	1280	1220	1240	1733500	1371.4	1341	1473.367	1555.725	40.33
16-12-2013	1240	1250	1180	1180	2170000	1366.8	1338.5	1468.7	1553.275	33.68
17-12-2013	1190	1230	1190	1200	5571000	1362	1336.3	1464.033	1551.125	37.38
18-12-2013	1210	1220	1190	1200	1554000	1357.6	1334.6	1459.367	1548.775	37.38
19-12-2013	1210	1240	1210	1230	3682000	1353.6	1333.3	1455.1	1546.725	42.93
20-12-2013	1230	1240	1180	1200	2055500	1348.2	1330.9	1450.767	1544.675	39.19
23-12-2013	1200	1220	1190	1210	1277000	1341.8	1328.8	1446.5	1542.575	41.03
24-12-2013	1200	1220	1200	1220	1229500	1336.4	1326.7	1442.033	1540.425	42.90
27-12-2013	1230	1230	1210	1220	561000	1331	1325.2	1437.433	1538.375	42.90
30-12-2013	1220	1240	1210	1220	448000	1326	1324	1432.567	1536.375	42.90
01-01-2014	1220	1240	1210	1220	448000	1320.6	1322.8	1426.867	1534.275	42.90
02-01-2014	1230	1250	1230	1250	2629000	1315.8	1323.1	1421.7	1532.175	49.36
03-01-2014	1250	1290	1240	1270	3420500	1311.2	1324.2	1416.333	1529.825	53.16
06-01-2014	1270	1270	1220	1245	721500	1306.9	1324.25	1411.433	1527	48.28
07-01-2014	1245	1260	1225	1240	5698300	1302.1	1323.45	1406.433	1524.15	47.34
08-01-2014	1250	1270	1235	1260	1959300	1297.5	1322.85	1401.7	1521.6	51.40
09-01-2014	1260	1275	1245	1255	2288000	1293	1321.8	1396.867	1518.775	50.36
10-01-2014	1260	1290	1245	1280	3312700	1289	1321.2	1392.4	1516.125	55.26
13-01-2014	1290	1340	1290	1320	5805000	1286.4	1321.1	1388.133	1513.725	61.76
15-01-2014	1335	1390	1290	1380	6532600	1285.4	1322.2	1384.133	1511.825	69.03
16-01-2014	1380	1410	1355	1390	3330600	1285.2	1324.1	1380.867	1509.925	70.05
17-01-2014	1390	1395	1370	1390	1025300	1286	1325.7	1377.867	1508.075	70.05
20-01-2014	1380	1470	1380	1450	4978400	1288.6	1328.7	1375.2	1506.425	75.65
21-01-2014	1450	1480	1440	1470	3374300	1291.2	1331.6	1372.8	1504.675	77.18
22-01-2014	1470	1475	1435	1440	1811900	1291.8	1334.1	1369.933	1502.675	70.07
23-01-2014	1440	1500	1440	1485	2100500	1293.5	1337.55	1367.567	1500.65	73.94
24-01-2014	1480	1480	1415	1440	1568700	1294.3	1340.45	1364.833	1498.55	64.89
27-01-2014	1420	1430	1350	1430	1137500	1294.9	1343.25	1362.5	1496.35	63.04
28-01-2014	1425	1425	1370	1385	2816100	1295.2	1345.3	1360.333	1493.725	55.40
29-01-2014	1420	1420	1395	1410	1590300	1296.6	1347.8	1358.733	1491.275	58.42
30-01-2014	1395	1395	1350	1390	1473500	1297.8	1349.8	1356.6	1488.725	55.20
03-02-2014	1390	1440	1375	1410	2995700	1298.8	1352.4	1354.933	1486.375	57.71
04-02-2014	1395	1415	1360	1410	5784100	1300	1356	1353.733	1484.325	57.71
05-02-2014	1415	1440	1400	1425	1974500	1301.5	1359.35	1353.767	1482.15	59.67
06-02-2014	1425	1445	1420	1435	4613400	1303.6	1362.3	1354.133	1480.425	60.97
07-02-2014	1445	1490	1440	1470	2801400	1306.4	1365.2	1354.6	1478.825	65.20
10-02-2014	1475	1530	1450	1470	9716900	1309.2	1367.9	1354.333	1477.325	65.20
11-02-2014	1480	1495	1465	1470	2731900	1312.8	1369.5	1353.667	1475.875	65.20
12-02-2014	1475	1495	1475	1475	2433400	1316.9	1369.75	1352.767	1474.1	65.86
13-02-2014	1470	1485	1450	1480	792800	1322.3	1369.85	1351.633	1472.1	66.55
14-02-2014	1480	1490	1460	1475	468900	1327	1369.1	1350.933	1469.775	65.14
17-02-2014	1490	1550	1490	1540	6677900	1332.2	1369.6	1350.667	1467.575	73.09
18-02-2014	1540	1550	1520	1530	1848900	1337.4	1369.9	1350.733	1465.525	70.43
19-02-2014	1530	1610	1530	1600	11453700	1344.6	1370.7	1351.467	1463.875	76.80
20-02-2014	1600	1625	1570	1595	6349300	1352.3	1371.95	1352.767	1462.3	75.55
21-02-2014	1605	1645	1590	1625	8058200	1360.2	1373.8	1354.133	1460.725	77.88
24-02-2014	1625	1670	1625	1640	5374200	1368	1376	1355.133	1459.225	78.96
25-02-2014	1645	1665	1635	1645	7003600	1375.1	1377.85	1356.3	1457.8	79.32
26-02-2014	1645	1645	1580	1595	2925500	1381.6	1379.2	1357.133	1456.175	66.91
27-02-2014	1590	1625	1590	1595	2595300	1388.1	1381.25	1358.033	1454.75	66.91
28-02-2014	1610	1630	1550	1595	4893800	1395.2	1383.3	1359.067	1453.825	66.91
03-03-2014	1600	1630	1560	1580	1923300	1403.2	1385	1360.067	1452.325	63.21
04-03-2014	1580	1580	1560	1575	845200	1410.7	1386.35	1361.1	1450.7	61.98
05-03-2014	1580	1600	1565	1575	6690900	1418.2	1387.9	1362.467	1449.075	61.98
06-03-2014	1580	1585	1565	1575	1960300	1425.1	1389.35	1363.9	1447.6	61.98
07-03-2014	1585	1590	1545	1550	3898400	1432.1	1390.15	1364.633	1446.1	55.25
10-03-2014	1550	1580	1515	1530	6184400	1438.5	1390.15	1365.367	1444.5	50.53
11-03-2014	1530	1610	1530	1610	7754500	1446.3	1391.35	1366.567	1443.1	63.84
12-03-2014	1610	1655	1595	1630	6706700	1454.5	1392.75	1368.3	1441.7	66.29
13-03-2014	1635	1645	1605	1615	2086600	1462.4	1394.2	1370.133	1440.025	62.86
14-03-2014	1610	1635	1580	1620	3008300	1470.4	1395.5	1372	1437.75	63.53
17-03-2014	1620	1705	1615	1650	11650400	1478.4	1397.1	1374.867	1435.875	67.38
18-03-2014	1660	1680	1605	1620	4203300	1485.4	1398.3	1377.933	1433.6	60.51
19-03-2014	1625	1645	1605	1610	2221100	1492.7	1399.8	1380.4	1431.75	58.37
20-03-2014	1600	1610	1510	1535	7038200	1498.6	1400.35	1381.833	1429.475	45.42
21-03-2014	1540	1570	1515	1520	3877100	1503.8	1400.65	1383.167	1427.225	43.35
24-03-2014	1520	1550	1510	1535	1410300	1509.4	1401.2	1384.333	1425	46.00
25-03-2014	1535	1555	1530	1535	2706200	1514.5	1401.75	1385.633	1422.925	46.00
26-03-2014	1540	1550	1510	1510	2682900	1518.3	1402.35	1386.833	1420.675	42.18
27-03-2014	1515	1525	1435	1435	6117100	1519.4	1402.4	1387.933	1417.95	33.27
28-03-2014	1435	1440	1400	1410	6894800	1519.8	1402.5	1389.333	1415.6	30.92
01-04-2014	1410	1465	1410	1445	9839200	1520.9	1403.45	1390.767	1413.625	37.56
02-04-2014	1465	1465	1425	1425	4604800	1520.4	1404.5	1392.6	1411.5	35.46
03-04-2014	1440	1445	1420	1425	2081100	1519.5	1405.35	1394.233	1409.475	35.46
04-04-2014	1425	1440	1410	1420	2652600	1519.1	1405.45	1395.767	1407.225	34.90
07-04-2014	1420	1475	1420	1465	8271300	1518.7	1406.1	1397.933	1405.35	43.61
08-04-2014	1475	1475	1450	1460	2472000	1519.1	1406.7	1400	1403.4	42.92
10-04-2014	1455	1460	1360	1375	6108900	1518	1406.45	1401.5	1401.375	33.31
11-04-2014	1355	1425	1350	1405	2385700	1518.4	1406.8	1403	1399.85	38.54
14-04-2014	1405	1440	1405	1430	2567500	1518.8	1407.7	1404.8	1398.75	42.58
15-04-2014	1435	1455	1430	1435	1351800	1519.7	1408.75	1406.433	1397.375	43.38
16-04-2014	1440	1460	1410	1415	3068100	1519.8	1409.3	1408.2	1396.15	40.92
17-04-2014	1425	1435	1355	1385	4510800	1519.3	1409.65	1410.433	1395.125	37.49
21-04-2014	1385	1410	1385	1385	1010600	1518.5	1410	1412.4	1394.95	37.49
22-04-2014	1400	1400	1295	1310	12389500	1516	1409.8	1413.533	1394.6	30.15
23-04-2014	1310	1320	1240	1260	16408500	1511.8	1409.1	1414.067	1393.9	26.43
24-04-2014	1265	1340	1260	1340	15279000	1509.2	1409.2	1415	1393.05	39.32
25-04-2014	1370	1370	1320	1320	3768200	1506.2	1409.5	1415.067	1391.8	37.55
28-04-2014	1320	1320	1260	1270	5715600	1502.1	1409.5	1413.867	1390.1	33.49
29-04-2014	1270	1280	1240	1260	8671200	1497.7	1410	1412.467	1388.15	32.73
30-04-2014	1275	1310	1250	1265	8309800	1493.5	1410.25	1410.567	1386.575	33.54
02-05-2014	1280	1290	1235	1235	6001200	1487.4	1409.8	1408.867	1384.85	31.11
05-05-2014	1240	1240	1215	1220	5435500	1481.2	1409.3	1407	1383.35	29.94
06-05-2014	1230	1305	1230	1300	12954200	1475.2	1409.9	1405.533	1382.4	42.38
07-05-2014	1305	1310	1275	1285	12942800	1469	1410.65	1404.3	1381.825	40.91
08-05-2014	1290	1375	1280	1365	19030500	1463.8	1412	1403.8	1381.55	50.71
09-05-2014	1365	1395	1365	1395	11502300	1458.9	1413.45	1403.633	1381.075	53.81
12-05-2014	1395	1395	1300	1320	36797300	1452.4	1413.75	1402.7	1380.325	46.03
13-05-2014	1330	1335	1305	1320	10462500	1446.9	1414.25	1401.767	1379.575	46.03
14-05-2014	1325	1340	1300	1315	17390400	1441.3	1414.7	1401.267	1378.85	45.52
16-05-2014	1315	1325	1310	1310	6894600	1435.6	1415.4	1400.733	1378.2	44.98
19-05-2014	1320	1325	1260	1270	6882500	1429.4	1416.3	1399.8	1377.4	40.84
20-05-2014	1270	1280	1240	1250	5285700	1422.9	1416.8	1398.533	1376.55	38.92
21-05-2014	1250	1275	1230	1270	5476800	1416.8	1417.5	1397.533	1376.05	41.87
22-05-2014	1280	1310	1270	1275	8330400	1410.8	1417.95	1396.5	1375.625	42.62
23-05-2014	1285	1350	1280	1350	28835300	1406.8	1419.45	1395.7	1375.175	52.49
26-05-2014	1355	1360	1335	1340	9469100	1403	1420.75	1394.433	1374.775	51.22
28-05-2014	1355	1390	1320	1375	18152000	1398.3	1422.3	1393.667	1374.5	55.29
30-05-2014	1390	1390	1315	1315	16678400	1392	1423.25	1392.5	1374.225	47.92
02-06-2014	1295	1320	1285	1305	4989200	1385.8	1424.1	1391.4	1374.05	46.80
03-06-2014	1310	1315	1285	1290	4575400	1379.2	1424.8	1390.067	1373.8	45.10
04-06-2014	1295	1315	1285	1285	4719500	1371.9	1425.15	1388.7	1374.125	44.52
05-06-2014	1295	1295	1275	1285	2790000	1365.2	1425.3	1387.267	1374.75	44.52
06-06-2014	1290	1325	1290	1320	7316000	1359.4	1426.05	1386.333	1375.15	49.77
09-06-2014	1325	1335	1270	1270	11606600	1354.1	1426.35	1384.933	1374.9	43.44
10-06-2014	1270	1295	1270	1280	6239000	1349.3	1426.55	1383.533	1374.7	44.95
11-06-2014	1285	1305	1270	1290	15440700	1344.4	1426.9	1382.267	1374.35	46.49
12-06-2014	1290	1295	1255	1260	10783400	1338.9	1426.7	1380.8	1373.95	42.64
13-06-2014	1260	1270	1225	1230	15453600	1333.3	1425.8	1379.333	1373.45	39.15
16-06-2014	1240	1240	1185	1195	15791500	1328.5	1423.95	1377.767	1373.075	35.50
17-06-2014	1195	1210	1185	1200	19199500	1324.3	1422.05	1376.433	1373.075	36.42
18-06-2014	1210	1210	1140	1150	32538200	1318.4	1419.65	1375.1	1372.675	31.61
19-06-2014	1155	1170	1135	1140	10859700	1312.7	1416.55	1373.9	1372.625	30.73
20-06-2014	1145	1205	1135	1200	16809400	1308.2	1413.85	1372.967	1372.725	41.24
23-06-2014	1210	1210	1160	1160	14404100	1303	1411.05	1371.3	1372.575	37.19
24-06-2014	1190	1195	1165	1175	14164600	1297.2	1407.95	1369.8	1372.75	39.58
25-06-2014	1175	1180	1155	1160	4452400	1291.2	1405.15	1368.2	1372.8	38.02
26-06-2014	1180	1180	1150	1155	6745800	1286.8	1402.4	1366.567	1372.825	37.49
27-06-2014	1185	1185	1155	1160	1582800	1281.9	1400.15	1365.167	1372.725	38.42
30-06-2014	1130	1220	1130	1220	12373500	1277.7	1398.25	1364.367	1373.025	48.31
01-07-2014	1200	1215	1190	1195	5788800	1272.9	1396.3	1363.467	1373.05	45.06
02-07-2014	1205	1210	1190	1200	1475900	1268.6	1394.2	1362.4	1373.3	45.85
03-07-2014	1200	1210	1195	1195	1643300	1264.8	1392.05	1361.367	1374.025	45.15
04-07-2014	1200	1235	1200	1215	6432600	1261.4	1389.95	1360.467	1374.65	48.51
07-07-2014	1220	1255	1215	1250	14317300	1260.2	1388.1	1359.933	1375.2	53.84
08-07-2014	1260	1270	1230	1230	6786300	1259.6	1385.7	1359.267	1375.45	50.62
09-07-2014	1260	1270	1230	1230	6786300	1257.4	1383.3	1358.6	1375.6	50.62
10-07-2014	1270	1275	1230	1240	16391700	1255.8	1381	1358.267	1375.25	52.27
11-07-2014	1235	1245	1215	1220	2597900	1254.8	1378.45	1357.933	1374.1	48.75
14-07-2014	1220	1230	1200	1210	1929500	1253.8	1375.75	1357.933	1372.8	47.04
15-07-2014	1210	1230	1210	1230	2615400	1253.1	1373.3	1357.867	1371.2	50.76
16-07-2014	1230	1295	1230	1285	25185900	1254.1	1370.75	1357.9	1370.175	59.23
17-07-2014	1300	1300	1250	1255	10732300	1254.8	1368	1357.8	1368.95	53.79
18-07-2014	1235	1270	1235	1255	6382800	1253.9	1364.55	1357.9	1367.625	53.79
21-07-2014	1270	1280	1255	1270	4670400	1253.6	1361.3	1358.3	1366.625	56.13
22-07-2014	1270	1280	1210	1240	10042000	1251.1	1357.45	1358.367	1365.625	50.62
23-07-2014	1250	1265	1235	1235	4211800	1247.9	1353.4	1358.267	1364.7	49.74
24-07-2014	1230	1250	1200	1240	1147300	1246.3	1349.35	1357.933	1363.6	50.66
25-07-2014	1290	1290	1230	1260	1977200	1245.1	1346	1357.867	1362.6	54.27
04-08-2014	1225	1260	1215	1235	1264000	1243.5	1342.4	1357.633	1361.825	49.41
05-08-2014	1245	1245	1225	1230	2871800	1241.9	1338.75	1357.567	1361.025	48.47
06-08-2014	1230	1240	1225	1235	919000	1241.2	1335.3	1357.933	1360.15	49.50
07-08-2014	1235	1235	1225	1225	2878500	1240.7	1331.8	1358.1	1359.075	47.46
08-08-2014	1245	1260	1225	1245	3575400	1240.2	1328.5	1358.4	1358.2	51.75
11-08-2014	1250	1265	1250	1255	4210100	1239.8	1325.3	1358.567	1357.325	53.78
12-08-2014	1265	1275	1255	1260	4285600	1238	1322.4	1358.967	1356.275	54.80
13-08-2014	1270	1300	1270	1290	16454000	1237	1320	1359.5	1355.075	60.46
14-08-2014	1300	1305	1265	1275	5298300	1235	1316.65	1359.867	1354	56.64
15-08-2014	1265	1290	1265	1270	4558200	1234.1	1313.05	1360.2	1352.9	55.39
18-08-2014	1270	1275	1250	1250	3566300	1233	1309.4	1360.4	1351.8	50.56
19-08-2014	1255	1265	1250	1250	2369200	1232.2	1305.7	1360.6	1350.6	50.56
20-08-2014	1260	1280	1245	1270	8402700	1231.9	1301.9	1360.733	1349.5	55.10
21-08-2014	1285	1315	1250	1300	24145400	1232.2	1298.7	1360.933	1348.5	60.90
22-08-2014	1315	1320	1300	1300	8631200	1231.8	1295.6	1361.3	1347.7	60.90
25-08-2014	1300	1300	1275	1275	3268900	1231.9	1293	1361.533	1346.675	54.14
26-08-2014	1275	1280	1255	1265	3148400	1231.6	1290.45	1361.567	1345.55	51.67
27-08-2014	1255	1285	1255	1285	2482800	1231.5	1287.95	1361.767	1344.575	55.99
28-08-2014	1295	1315	1280	1310	9851400	1232.5	1285.7	1361.967	1343.725	60.73
29-08-2014	1310	1310	1290	1290	5203000	1233.7	1283.5	1361.767	1342.925	55.58
01-09-2014	1290	1305	1290	1300	1797900	1235.8	1282.15	1361.233	1342.275	57.52
02-09-2014	1295	1345	1295	1345	24790900	1238.7	1281.5	1360.933	1342	64.94
03-09-2014	1345	1345	1325	1330	3405500	1242.3	1280.35	1360.533	1341.9	61.10
04-09-2014	1330	1335	1310	1310	2905400	1245.7	1279.2	1359.6	1341.85	56.33
05-09-2014	1310	1330	1310	1325	3450200	1248.2	1278.2	1358.633	1341.775	58.92
08-09-2014	1330	1330	1305	1310	2827700	1251.2	1277.1	1357.767	1341.275	55.39
09-09-2014	1310	1320	1275	1275	3988500	1253.2	1275.2	1356.367	1340.65	48.12
10-09-2014	1275	1275	1230	1250	9522900	1255	1273.1	1355.1	1339.9	43.71
11-09-2014	1255	1275	1250	1255	3831700	1257	1271.9	1353.933	1339.175	44.80
12-09-2014	1250	1380	1250	1365	16984800	1261.1	1271.5	1353.8	1339.15	62.16
15-09-2014	1360	1400	1345	1375	16459100	1264.2	1270.95	1353.567	1339.325	63.29
16-09-2014	1370	1390	1360	1380	11434600	1267.9	1270.4	1353.5	1339.575	63.87
17-09-2014	1385	1400	1375	1395	10908800	1271.8	1270.2	1353.4	1339.75	65.62
18-09-2014	1395	1400	1325	1325	11550200	1274.4	1269.6	1352.833	1339.625	52.73
19-09-2014	1325	1345	1300	1300	11893000	1276.1	1268.75	1352	1339.375	49.03
22-09-2014	1305	1350	1275	1325	13614800	1277.6	1268.9	1351.267	1339.35	52.61
23-09-2014	1325	1325	1295	1295	4104700	1278.9	1269.25	1350.1	1339.175	48.23
24-09-2014	1295	1315	1290	1300	1657100	1280.3	1268.85	1348.967	1339.025	48.99
25-09-2014	1310	1325	1295	1295	2519300	1281.4	1268.6	1347.8	1339.05	48.23
26-09-2014	1295	1295	1255	1270	4564100	1282.4	1268.6	1346.433	1339.05	44.49
29-09-2014	1270	1285	1230	1245	4685700	1283.1	1268.45	1344.867	1339.225	41.06
30-09-2014	1245	1255	1225	1230	4920200	1283.1	1268.1	1343.233	1339.175	39.11
01-10-2014	1240	1260	1235	1235	3618900	1282.1	1268.1	1341.2	1338.95	40.13
02-10-2014	1235	1235	1180	1185	5648100	1280.7	1267.75	1338.9	1338.525	34.00
03-10-2014	1190	1200	1155	1155	4488100	1278.7	1266.3	1335.933	1338.1	30.94
06-10-2014	1165	1180	1155	1170	2288300	1276.7	1265.15	1333.1	1337.9	34.13
07-10-2014	1175	1220	1175	1215	3846300	1276.2	1263.65	1330.367	1337.825	42.68
08-10-2014	1200	1200	1175	1175	2773600	1275	1261.45	1327.267	1337.45	37.96
09-10-2014	1190	1200	1190	1190	1737100	1274	1260.15	1324.233	1336.95	40.61
10-10-2014	1125	1185	1125	1150	2911600	1271.8	1258.45	1321.267	1336.35	36.17
13-10-2014	1150	1165	1140	1150	1503500	1270.1	1256.8	1318.3	1335.75	36.17
14-10-2014	1150	1165	1140	1150	1376200	1268.5	1255.2	1315.333	1335.3	36.17
15-10-2014	1165	1180	1140	1170	3290700	1267.2	1254.2	1312.6	1335.25	40.25
16-10-2014	1165	1195	1150	1185	2827800	1266.4	1253.55	1310	1335.175	43.18
17-10-2014	1185	1220	1185	1220	3140900	1265.9	1253.05	1307.633	1335.275	49.42
20-10-2014	1250	1250	1190	1190	5704200	1264.6	1252.2	1305.067	1335.075	44.87
21-10-2014	1190	1225	1190	1200	3319100	1263.4	1250.7	1302.733	1335.075	46.64
22-10-2014	1205	1215	1200	1205	2724400	1261.7	1249.35	1300.567	1335.05	47.54
23-10-2014	1200	1215	1195	1205	2421600	1260.3	1247.65	1297.867	1334.975	47.54
24-10-2014	1215	1220	1200	1205	2545000	1259	1246.55	1295.033	1334.9	47.54
27-10-2014	1215	1225	1195	1195	2927000	1257.9	1245.45	1292.233	1334.775	45.61
28-10-2014	1210	1210	1175	1180	2043100	1256.5	1244.35	1289.3	1334.575	42.81
29-10-2014	1195	1210	1185	1195	1706500	1255	1243.45	1286.267	1334.3	46.36
30-10-2014	1195	1230	1185	1230	4007700	1253.6	1242.9	1283.667	1334.1	53.60
31-10-2014	1230	1255	1225	1255	3683600	1252.7	1242.25	1281.3	1334.15	57.96
03-11-2014	1250	1250	1140	1140	20876300	1250	1240.95	1278.667	1333.65	39.54
04-11-2014	1150	1180	1140	1150	2351200	1247.7	1239.65	1276.2	1333.1	41.29
05-11-2014	1150	1175	1150	1165	4108700	1245.3	1238.4	1273.733	1332.65	43.91
06-11-2014	1170	1170	1120	1125	5478900	1241.6	1237.05	1271	1331.875	38.92
07-11-2014	1125	1125	1085	1090	6337400	1237.6	1235.65	1268.2	1330.725	35.16
10-11-2014	1090	1105	1070	1075	3485500	1233.1	1234.45	1265.8	1329.2	33.66
11-11-2014	1080	1125	1080	1115	7680700	1228.5	1233.6	1263.833	1327.825	40.90
12-11-2014	1125	1130	1115	1125	2382300	1224.4	1233.35	1261.7	1326.5	42.59
13-11-2014	1125	1125	1060	1070	7769900	1219.6	1232.65	1259.333	1324.6	36.43
14-11-2014	1075	1085	1065	1070	2620600	1214.5	1231.35	1256.967	1322.6	36.43
17-11-2014	1070	1085	1070	1080	1666500	1209.9	1230.55	1254.7	1320.8	38.31
18-11-2014	1080	1120	1080	1110	4846900	1206.6	1229.9	1252.333	1318.925	43.70
19-11-2014	1110	1125	1100	1100	4205800	1203.6	1229.3	1249.933	1317.225	42.37
20-11-2014	1115	1115	1080	1085	3117400	1200.2	1228.6	1248	1315.5	40.39
21-11-2014	1100	1120	1085	1115	3266900	1195.2	1228.15	1246.067	1314.15	45.85
24-11-2014	1120	1130	1115	1120	3483400	1190.1	1227.15	1244	1312.7	46.72
25-11-2014	1120	1120	1095	1105	1791200	1184.6	1226.25	1241.8	1311.275	44.40
26-11-2014	1110	1115	1090	1095	1711800	1178.6	1225.2	1239.667	1309.7	42.87
27-11-2014	1125	1165	1120	1155	14013800	1175.2	1224.8	1238.133	1308.425	53.27
28-11-2014	1165	1165	1135	1145	6883300	1172.1	1224.1	1236.533	1307.025	51.58
01-12-2014	1140	1155	1120	1120	3837200	1168	1222.8	1235.267	1305.45	47.54
02-12-2014	1125	1140	1120	1135	2908000	1164.8	1221.85	1234.433	1303.775	50.07
03-12-2014	1135	1140	1090	1100	6919600	1160.8	1220.55	1232.833	1301.925	44.65
04-12-2014	1100	1120	1100	1110	7610500	1157.1	1219.25	1231.433	1300.125	46.44
05-12-2014	1110	1110	1090	1095	4767800	1153.6	1218	1230.267	1298.225	44.14
08-12-2014	1095	1100	1050	1055	11381300	1149.8	1216.45	1228.9	1296.1	38.65
09-12-2014	1055	1065	1000	1020	14560200	1145.6	1214.35	1227.267	1293.825	34.60
10-12-2014	1020	1035	1005	1015	6106200	1141.2	1211.65	1225.8	1291.2	34.05
11-12-2014	1010	1025	1005	1005	5126100	1137.6	1209.15	1224.367	1288.575	32.92
12-12-2014	1015	1015	1005	1015	1977000	1134.8	1206.75	1222.467	1285.65	35.23
15-12-2014	1015	1015	985	995	10153400	1131.3	1204	1220.533	1282.65	32.80
16-12-2014	990	990	940	940	16707700	1125.8	1201	1217.7	1279.225	27.24
17-12-2014	945	955	935	940	5253800	1121.1	1198.05	1214.667	1275.725	27.24
18-12-2014	955	970	935	935	6956800	1116	1195	1212.1	1272.175	26.76
19-12-2014	950	960	945	950	10490800	1112	1191.9	1209.633	1268.95	30.69
22-12-2014	950	970	940	940	4070100	1107.8	1188.95	1207.133	1265.675	29.55
23-12-2014	950	960	945	950	4532200	1103.8	1186.15	1204.733	1262.45	32.26
24-12-2014	950	960	945	950	6791200	1099.4	1183.3	1202.6	1259.3	32.26
29-12-2014	980	980	950	950	4127100	1094.7	1180.55	1200.6	1256.175	32.26
30-12-2014	950	950	940	950	2998200	1089.3	1177.6	1198.467	1253.05	32.26
02-01-2015	950	955	945	950	2126400	1084.5	1174.55	1196.3	1249.925	32.26
05-01-2015	955	960	940	950	2602800	1079.5	1171.45	1193.633	1246.925	32.26
06-01-2015	950	950	930	930	4228400	1074	1167.85	1190.9	1243.925	28.81
07-01-2015	935	935	920	925	4480200	1068.4	1164.35	1187.9	1240.5	28.00
08-01-2015	935	935	920	920	2831000	1062.7	1160.85	1185.267	1236.95	27.18
09-01-2015	925	925	885	900	13184200	1056.8	1157.35	1182.567	1233.375	24.13
12-01-2015	900	940	885	935	8536800	1051.9	1154.2	1180.2	1229.95	37.36
13-01-2015	940	965	930	940	12719900	1046.8	1150.9	1177.9	1226.4	39.00
14-01-2015	945	950	920	925	4918000	1040.7	1147.15	1175.5	1222.925	35.96
15-01-2015	930	935	920	920	2003700	1034	1143.35	1172.833	1219.475	34.99
16-01-2015	920	920	900	900	4464500	1029.2	1139.6	1170.367	1216.3	31.32
19-01-2015	905	925	895	895	3506000	1024.1	1135.9	1167.8	1213.175	30.46
20-01-2015	900	900	885	885	5000700	1018.5	1131.9	1165.1	1209.925	28.76
21-01-2015	895	905	885	890	6104000	1013.8	1127.7	1162.633	1206.7	30.84
22-01-2015	895	915	890	905	22864600	1010.1	1123.85	1160.467	1203.675	36.80
23-01-2015	920	925	900	905	19867400	1006.7	1119.9	1158.533	1201.025	36.80
26-01-2015	905	910	875	880	11326000	1002	1115.25	1156.4	1198.375	31.54
27-01-2015	885	900	880	895	6310100	997.4	1110.9	1154.7	1195.625	37.32
28-01-2015	890	910	885	895	4939800	993.9	1106.75	1153.067	1192.975	37.32
29-01-2015	895	900	890	895	2944200	990.4	1102.45	1151.033	1190.325	37.32
30-01-2015	900	900	890	890	3636800	986.6	1098.25	1149.233	1187.675	36.06
02-02-2015	895	895	860	865	12049800	981.7	1094.15	1147.167	1184.675	30.48
03-02-2015	870	880	870	870	2737300	977.1	1090.35	1145.233	1181.725	32.72
04-02-2015	875	875	865	865	4631600	972.7	1086.45	1143.3	1179.175	31.62
05-02-2015	870	880	855	865	5501100	967.7	1081.45	1141.333	1176.475	31.62
06-02-2015	865	880	865	880	2878200	962.9	1076.5	1139.067	1173.725	38.77
09-02-2015	880	880	865	865	3438100	958.1	1071.35	1136.867	1170.875	34.85
10-02-2015	870	875	860	860	3908500	953.4	1066	1134.6	1168.1	33.63
11-02-2015	865	865	850	855	5242900	947.4	1061.3	1132.333	1165.45	32.40
12-02-2015	855	865	825	830	11422200	941.1	1056.6	1129.767	1162.675	27.10
13-02-2015	830	840	820	825	5730600	935.2	1051.6	1126.933	1160.25	26.18
16-02-2015	830	835	815	820	4132400	928.9	1046.85	1124.2	1158.05	25.25
17-02-2015	820	825	800	800	9731700	922.9	1041.85	1121.333	1155.35	21.91
18-02-2015	800	810	780	800	9312900	916.7	1036.9	1118.4	1152.75	21.91
20-02-2015	800	835	795	825	5119700	911.3	1032.45	1115.767	1150.525	34.47
23-02-2015	825	830	810	810	7299900	906.4	1028.1	1113.1	1148.275	31.23
24-02-2015	820	830	805	820	4397100	902.4	1024	1110.367	1146.05	35.58
25-02-2015	815	875	815	870	22131500	899.5	1020.35	1107.6	1144.225	51.96
26-02-2015	870	900	870	880	22076700	897	1017.3	1105.1	1142.525	54.46
27-02-2015	880	915	870	900	25650600	894.7	1014.75	1102.733	1140.525	59.04
02-03-2015	890	895	880	885	5912600	892.5	1011.9	1100.167	1138.525	54.60
03-03-2015	885	890	860	860	6381200	890.9	1008.35	1097.633	1136	48.11
04-03-2015	860	895	850	885	9444700	889.8	1005.45	1095.3	1133.45	54.00
05-03-2015	890	890	865	870	7006900	888.5	1002.25	1092.833	1131.2	50.31
06-03-2015	865	880	865	875	3563900	887	999.5	1090.267	1128.975	51.50
09-03-2015	865	875	845	845	4854500	885.1	996.45	1087.667	1126.625	44.60
10-03-2015	845	865	825	860	4083500	883.3	993.55	1085.2	1124.375	48.33
11-03-2015	850	855	840	845	3304200	881.2	990.3	1082.6	1122.25	45.07
12-03-2015	845	865	845	845	4258000	879.1	986.9	1080.067	1120.225	45.07
13-03-2015	850	855	820	820	10191300	876.5	982.9	1077.233	1117.975	39.86
16-03-2015	825	835	815	815	5138900	873.8	979.15	1074.3	1115.675	38.89
17-03-2015	825	845	815	820	6133000	871.2	975.35	1071.367	1113.025	40.45
18-03-2015	825	835	820	825	4604400	869.1	971.55	1068.267	1110.45	42.04
19-03-2015	825	850	775	820	17100300	867	967.7	1065.233	1107.675	40.87
20-03-2015	825	825	805	805	5578700	864.7	963.7	1062.133	1105.125	37.48
23-03-2015	805	820	790	790	3679100	862.5	959.65	1059.067	1102.55	34.41
24-03-2015	805	810	785	785	3338100	859.5	955.7	1055.967	1100.025	33.43
25-03-2015	785	795	765	765	3624900	856	951.4	1052.6	1097.425	29.77
26-03-2015	770	775	750	765	4131900	852.8	946.75	1049.033	1094.825	29.77
27-03-2015	770	780	765	770	7444100	849.8	941.9	1045.5	1092.075	31.93
30-03-2015	770	780	770	775	2286700	847.3	938.25	1042.167	1089.6	34.11
31-03-2015	785	810	780	780	11072300	845	934.55	1038.933	1087.1	36.31
01-04-2015	780	795	765	770	3875100	842.7	930.6	1035.5	1084.5	33.88
02-04-2015	770	775	755	760	6433400	840.1	926.95	1031.833	1082	31.59
06-04-2015	760	775	760	770	5971000	837.4	923.75	1028.367	1079.7	36.22
07-04-2015	775	805	770	790	16419100	835.1	920.9	1024.967	1077.675	44.34
08-04-2015	795	805	780	785	5407500	833.2	917.6	1021.233	1075.6	42.87
09-04-2015	790	790	770	770	11493100	830.7	914.05	1017.5	1073.7	38.73
10-04-2015	770	785	760	770	8902300	828.2	911.05	1013.9	1071.85	38.73
13-04-2015	800	800	755	755	5872200	825.4	907.9	1010.1	1069.625	34.82
14-04-2015	760	760	725	725	12832700	822.1	904.35	1006.2	1067.45	28.61
15-04-2015	730	735	710	710	4831800	819	900.35	1002.433	1065.125	26.10
16-04-2015	715	725	705	710	4625700	815.8	896.45	998.833	1062.875	26.10
17-04-2015	715	720	705	705	2950100	812.6	892.65	995.167	1060.625	25.25
20-04-2015	705	705	680	685	5426200	809	888.35	990.633	1058.25	22.13
21-04-2015	685	705	680	685	9094900	805.1	884	986.033	1055.575	22.13
22-04-2015	695	695	655	660	7193300	801	879.55	981.233	1052.9	18.76
23-04-2015	665	665	625	635	18700200	796.5	874.95	976.167	1050.075	16.12
24-04-2015	635	650	620	620	8260900	791.8	869.6	971.467	1047.2	14.78
27-04-2015	605	625	575	575	16505200	786.7	863.9	966.633	1044	11.64
28-04-2015	575	575	550	565	8111800	781.5	858.35	961.567	1040.575	11.08
29-04-2015	565	575	550	555	5738700	776.2	852.55	956.633	1037.2	10.53
30-04-2015	550	560	545	550	4339900	771.2	847.05	951.633	1033.8	10.26
04-05-2015	545	550	520	525	4565200	765.7	841.2	946.5	1030.225	9.00
05-05-2015	525	555	525	550	6145400	760.2	835.75	941.7	1026.875	19.61
06-05-2015	550	610	550	590	7898800	755.8	831.1	937.333	1023.775	33.06
07-05-2015	580	600	560	560	3812900	750.6	826.5	932.867	1020.425	29.13
08-05-2015	570	590	550	555	8199500	744.3	821.9	928.333	1016.775	28.52
11-05-2015	565	590	555	580	6613700	738.3	817.65	924.3	1013.4	35.75
12-05-2015	580	635	580	620	16731100	732.7	813.7	920.733	1010.225	45.30
13-05-2015	635	650	625	625	8827800	727.5	810	917.1	1007	46.37
15-05-2015	625	640	620	630	2951100	722.9	806.9	913.2	1003.95	47.48
18-05-2015	635	635	620	620	2004300	717.6	803.7	909.5	1000.875	45.45
19-05-2015	630	630	600	615	3546700	712.5	800.5	905.667	997.75	44.43
20-05-2015	625	630	615	620	3659500	707.4	797.2	902.133	994.55	45.74
21-05-2015	610	630	610	620	3434300	702.9	794	898.6	991.475	45.74
22-05-2015	625	630	620	625	1968500	698.2	790.75	895.1	988.45	47.19
25-05-2015	630	670	630	660	11980300	694.5	787.85	891.7	985.575	56.02
26-05-2015	660	715	660	715	18944800	691.9	785.5	888.567	983.025	65.72
27-05-2015	710	735	695	700	14436000	689.5	783	885.1	980.3	61.72
28-05-2015	710	720	695	715	7109300	687.5	780.65	881.933	977.6	64.08
29-05-2015	720	720	680	680	7146600	684.7	777.95	878.467	974.7	55.50
01-06-2015	680	680	660	665	3095300	681.5	775.3	874.867	971.575	52.27
03-06-2015	665	680	650	660	3353000	678.3	772.65	871.233	968.5	51.20
04-06-2015	660	685	655	660	2380400	675.4	770.05	867.6	965.45	51.20
05-06-2015	660	670	660	660	2021500	672.8	767.65	864.033	962.5	51.20
08-06-2015	650	665	620	625	3968600	669.6	764.55	860.333	959.375	43.43
09-06-2015	625	625	580	590	2661100	666.1	761.05	856.3	955.975	37.33
10-06-2015	595	610	590	600	4361100	662.8	757.8	852.1	952.475	39.93
11-06-2015	605	625	600	610	2331800	659.6	754.7	847.8	949.025	42.50
12-06-2015	615	615	595	595	3673700	656	751.65	844.167	945.625	39.75
15-06-2015	595	600	585	585	2655100	652.1	748.55	840.4	942.225	37.99
16-06-2015	580	590	575	580	1908500	648.3	745.5	836.5	938.7	37.11
17-06-2015	580	595	575	580	4281300	644.7	742.4	832.867	935.05	37.11
18-06-2015	590	595	575	575	2084300	640.8	739.1	829.433	931.475	36.13
19-06-2015	580	590	565	565	3450900	636.3	735.7	826.033	927.8	34.20
22-06-2015	565	580	565	570	1763600	632	732.6	822.4	923.925	36.04
23-06-2015	570	590	570	580	4786700	628.2	729.45	818.767	920.175	39.69
24-06-2015	580	590	575	575	3326600	624.3	726.25	815.467	916.5	38.50
25-06-2015	575	575	555	560	2669700	620.4	722.9	812.067	912.675	35.13
26-06-2015	560	570	550	550	1759600	616.9	719.5	808.533	908.875	33.04
29-06-2015	550	550	525	535	2316000	613.4	716.2	804.7	905.175	30.16
30-06-2015	535	545	525	535	1391400	609.9	712.85	800.933	901.6	30.16
01-07-2015	535	555	530	540	3069500	606.6	709.6	797.3	898.025	32.44
02-07-2015	540	555	530	535	1919700	603.6	706.3	793.433	893.875	31.34
03-07-2015	540	565	535	550	3878100	600.9	703	789.633	889.75	38.13
06-07-2015	555	555	535	535	2234900	598.4	699.7	785.833	885.525	34.46
07-07-2015	540	545	530	535	2147000	596.4	696.45	782.1	881.225	34.46
08-07-2015	545	545	525	530	1674300	594.6	693.2	777.933	877.25	33.22
09-07-2015	525	540	525	535	1844100	593.8	690.25	773.867	873.425	35.71
10-07-2015	540	540	525	530	2224300	593.1	687.3	769.933	869.45	34.33
13-07-2015	535	535	525	530	812500	592.6	684.4	765.9	865.625	34.33
14-07-2015	535	540	525	530	1099800	592.2	681.7	762.1	861.775	34.33
15-07-2015	530	530	525	525	3545600	592.2	678.95	758.2	857.925	32.76
22-07-2015	530	530	520	525	1328600	591.7	675.95	754.4	854.2	32.76
23-07-2015	525	525	515	515	577900	590.2	673	750.8	850.55	29.60
24-07-2015	515	515	505	515	2177100	589.3	669.95	747.433	846.975	29.60
27-07-2015	515	515	495	500	3837100	588.2	666.25	744	843.3	25.36
28-07-2015	505	505	481	481	2473400	586.22	662.26	740.507	839.78	21.21
29-07-2015	483	483	445	445	6391500	582.72	657.71	736.707	836.23	15.90
30-07-2015	450	450	427	431	1666300	578.84	653.17	732.947	832.535	14.39
31-07-2015	430	440	411	440	1796600	575.04	648.97	729.613	828.66	19.67
03-08-2015	438	450	428	428	1072600	571.2	644.4	726.2	824.925	18.07
04-08-2015	427	434	425	427	533400	567.44	639.97	722.813	821.11	17.94
05-08-2015	427	437	424	434	724800	563.72	635.56	719.373	817.53	22.19
06-08-2015	430	434	426	426	352900	559.84	631.37	715.947	813.91	20.86
07-08-2015	429	432	413	417	388500	555.68	626.94	712.393	810.245	19.45
10-08-2015	417	417	407	410	577400	550.68	622.59	708.793	806.445	18.40
11-08-2015	410	418	382	390	2301700	544.18	618.04	705.06	802.47	15.80
12-08-2015	389	389	361	365	3091800	537.48	613.49	701.16	798.195	13.27
13-08-2015	365	385	365	379	2068900	530.76	609.13	697.353	794.14	20.91
14-08-2015	382	383	375	383	481000	524.82	604.76	693.573	790.055	22.99
18-08-2015	383	387	365	380	719000	519.12	600.31	689.907	785.93	22.51
19-08-2015	380	395	380	384	1570200	513.6	595.95	686.3	781.825	24.77
20-08-2015	384	384	370	370	701100	507.8	591.6	682.633	777.65	22.32
21-08-2015	370	370	358	361	1098000	501.82	587.31	679.04	773.48	20.89
24-08-2015	350	350	303	314	3591900	495.6	582.6	674.9	769.15	15.36
25-08-2015	314	328	312	312	2068700	490.04	578.07	670.713	764.735	15.18
26-08-2015	312	320	303	320	2228900	484.44	573.62	666.68	760.185	19.34
27-08-2015	323	348	315	339	3264300	479.02	569.31	662.807	755.605	28.34
28-08-2015	345	365	335	345	2172500	474.02	565.01	659.107	751.63	30.96
31-08-2015	345	375	344	368	4332300	469.68	560.89	655.593	747.72	40.01
01-09-2015	373	379	352	358	2476800	465.24	556.77	652.08	743.685	37.70
02-09-2015	355	363	338	352	1707700	460.68	552.69	648.493	739.82	36.34
03-09-2015	350	370	350	368	1536500	456.54	548.67	644.913	736.21	42.31
04-09-2015	368	368	357	358	967600	452.4	544.35	641.267	732.625	39.80
07-09-2015	355	356	335	343	684300	447.86	539.93	637.687	728.765	36.32
08-09-2015	346	347	335	341	479200	443.08	535.64	633.993	724.845	35.87
09-09-2015	350	352	341	345	1077400	438.48	531.39	630.327	721.22	37.54
10-09-2015	341	344	340	340	459000	434.08	527.24	626.627	717.57	36.26
11-09-2015	344	348	341	344	401900	429.96	523.43	622.987	713.89	38.07
14-09-2015	341	347	341	342	704300	426.1	519.75	619.5	710.05	37.50
15-09-2015	342	342	333	335	664100	422.1	516	615.933	706.225	35.49
16-09-2015	336	343	334	343	565300	418.16	512.38	612.453	702.515	39.48
17-09-2015	343	345	340	343	574600	414.32	508.96	608.973	698.655	39.48
18-09-2015	344	350	330	330	3871700	409.92	505.41	605.307	694.705	35.36
21-09-2015	330	344	325	339	2060100	406	502.2	601.8	690.875	40.03
22-09-2015	344	354	339	340	2204400	402.1	499.25	598.333	687.1	40.54
23-09-2015	340	347	334	338	1281500	398.26	496.43	594.887	683.015	39.81
25-09-2015	335	338	330	331	2695400	394.18	493.99	591.56	678.945	37.26
28-09-2015	331	331	317	317	1688600	389.92	491.51	588.173	674.93	32.75
29-09-2015	310	315	304	304	3487600	385.4	489	584.733	670.775	29.21
30-09-2015	304	307	296	297	2445100	380.74	486.47	581.38	666.76	27.49
01-10-2015	301	305	299	301	673000	376.26	484.23	578.053	662.715	30.03
02-10-2015	299	323	299	308	3090700	371.92	481.81	574.607	658.78	34.36
05-10-2015	312	328	312	321	3741300	368.04	479.12	571.347	655.11	41.59
06-10-2015	328	345	325	326	6702100	364.26	476.78	568.053	651.64	44.14
07-10-2015	333	358	332	355	6239000	361.36	474.78	564.62	648.34	56.10
08-10-2015	355	376	355	369	4508000	359.12	472.67	561.213	645.16	60.50
09-10-2015	370	449	370	435	7883000	358.92	470.82	558.113	642.26	73.82
12-10-2015	435	495	435	494	12608100	360.18	469.51	555.507	639.755	80.23
13-10-2015	499	515	455	466	11008300	360.7	467.87	552.88	637.385	71.30
15-10-2015	466	489	453	465	7205200	361.44	466.32	550.08	635.01	71.00
16-10-2015	468	470	441	441	4756100	361.72	464.58	547.22	632.54	63.95
19-10-2015	441	448	435	435	2199500	361.74	462.73	544.287	629.965	62.29
20-10-2015	441	441	430	432	2948800	361.86	460.85	541.533	627.425	61.43
21-10-2015	435	439	430	434	1157400	362.2	458.94	538.693	624.845	61.81
22-10-2015	434	434	410	410	4147100	362.2	456.44	535.793	622.145	54.85
23-10-2015	415	425	410	417	2566300	362.74	453.46	532.94	619.48	56.39
26-10-2015	420	423	402	408	3050600	363.6	450.54	530.193	616.77	53.84
27-10-2015	408	408	393	396	2007700	363.94	447.35	527.4	614	50.56
28-10-2015	400	400	385	388	3105500	364.04	444.43	524.52	611.19	48.44
29-10-2015	390	393	356	357	6136800	363.58	441.35	521.4	608.325	41.23
30-10-2015	365	440	359	440	14001700	364.7	439.15	518.867	605.9	58.88
02-11-2015	440	463	402	422	8131000	365.74	436.77	516.313	603.41	55.02
03-11-2015	428	480	426	477	14069100	368.06	434.94	514.227	601.295	63.00
04-11-2015	480	500	470	489	11753700	371.56	433.58	512.253	599.065	64.48
05-11-2015	490	490	475	483	3561400	374.98	432.51	510.373	596.78	63.12
06-11-2015	481	483	476	480	2050000	378.18	431.31	508.473	594.555	62.41
09-11-2015	480	480	453	458	2045500	380.56	429.79	506.393	592.245	57.33
10-11-2015	450	458	435	435	2489600	382.36	428.19	504.127	589.92	52.51
11-11-2015	436	455	420	437	5078300	383.74	426.71	501.84	587.63	52.88
12-11-2015	439	444	432	433	1323000	385.24	425.24	499.593	585.37	52.01
13-11-2015	434	440	417	417	2015100	386.54	423.61	497.307	583.005	48.55
16-11-2015	410	410	385	390	3804400	386.98	421.76	494.773	580.43	43.32
17-11-2015	394	413	389	391	4211900	387.64	420.02	492.113	577.86	43.56
18-11-2015	397	400	379	379	6703300	388.36	418.11	489.407	575.355	41.28
19-11-2015	383	401	383	395	6388200	389.44	416.26	486.907	572.855	45.39
20-11-2015	396	417	396	415	8681900	390.84	414.66	484.54	570.455	50.09
23-11-2015	420	438	416	426	9605500	392.56	413.32	482.347	568.11	52.51
24-11-2015	425	433	418	431	3077100	394.3	412.13	480.387	565.815	53.62
25-11-2015	432	462	432	460	13365600	396.66	411.38	478.72	563.79	59.49
26-11-2015	460	472	458	465	8604200	399.26	410.68	477.087	561.765	60.42
27-11-2015	468	478	465	469	8368900	401.78	409.97	475.513	559.785	61.19
30-11-2015	469	470	446	470	7389400	404.32	409.32	474.08	557.81	61.39
01-12-2015	470	470	450	467	2196200	407.06	408.49	472.627	555.745	60.37
02-12-2015	467	467	456	464	1091800	409.56	407.78	471.32	553.74	59.32
03-12-2015	460	463	455	458	1219500	411.92	407.01	470.14	551.73	57.17
04-12-2015	457	461	448	455	1448200	414.26	406.26	469.04	549.73	56.07
07-12-2015	459	460	450	453	916800	416.7	405.44	468.227	547.845	55.31
08-12-2015	454	458	443	452	883000	419.4	404.66	467.473	545.98	54.91
10-12-2015	450	453	430	450	4185000	422.32	403.86	466.773	544.13	54.07
11-12-2015	450	450	435	444	1213000	425.26	403	466.067	542.35	51.51
14-12-2015	440	452	434	449	2544300	428.22	402.24	465.56	540.595	53.48
15-12-2015	450	510	450	505	23607100	432.16	402.04	465.26	538.995	68.81
16-12-2015	505	565	494	555	22030800	436.84	402.44	465.027	537.72	76.32
17-12-2015	550	620	545	580	15480900	441.92	403.09	465.16	536.52	79.03
18-12-2015	580	590	550	570	5747200	446.22	403.79	465.26	535.02	75.31
21-12-2015	570	620	560	615	8751500	451.14	405.13	465.493	533.695	79.90
22-12-2015	620	640	600	615	15731400	454.74	406.83	465.46	532.27	79.90
23-12-2015	615	635	595	630	15706200	457.46	408.82	465.493	530.995	81.25
28-12-2015	625	630	610	610	2512300	460.34	410.52	465.36	529.745	74.11
29-12-2015	610	620	610	615	1133700	463.34	412.39	465.327	528.395	74.71
30-12-2015	615	650	610	635	15666600	467.22	414.47	465.46	527.22	77.00
04-01-2016	640	640	600	605	4260100	470.62	416.18	465.36	525.87	67.18
05-01-2016	600	620	580	595	3260100	473.88	417.87	465.193	524.62	64.24
06-01-2016	600	630	600	610	4251000	477.4	419.8	465.093	523.37	66.60
07-01-2016	600	610	585	600	5728800	481.2	421.7	464.693	522.145	63.59
08-01-2016	600	615	595	610	2849400	485.06	423.9	463.993	520.97	65.28
11-01-2016	600	605	595	605	1612700	489	426.3	463.36	519.895	63.69
12-01-2016	605	615	600	605	1051200	493.18	428.56	462.627	518.845	63.69
13-01-2016	605	610	590	600	3561600	497.42	430.73	462.093	517.745	61.93
14-01-2016	595	610	580	580	6093500	501.88	432.73	461.527	516.52	55.37
15-01-2016	590	600	580	590	2826700	504.88	434.79	461.06	515.37	57.78
18-01-2016	585	585	565	575	4528400	507.94	436.84	460.493	514.22	53.14
19-01-2016	570	580	560	575	2299200	509.9	438.98	459.927	513.145	53.14
20-01-2016	580	600	575	590	6155100	511.92	441.74	459.693	512.17	57.13
21-01-2016	595	630	595	615	10720000	514.56	444.77	459.86	511.42	62.81
22-01-2016	625	665	625	665	20145800	518.26	448.22	460.293	510.92	71.07
25-01-2016	670	700	665	695	14399300	523	451.78	460.86	510.545	74.70
26-01-2016	690	720	670	715	19649800	528.6	455.48	461.66	510.245	76.79
27-01-2016	720	755	710	750	50089200	534.86	459.3	462.76	510.095	79.92
28-01-2016	750	750	725	735	30743800	540.9	463.07	463.793	509.92	75.24
29-01-2016	735	745	725	735	38883300	547.26	466.9	464.827	509.795	75.24
01-02-2016	735	750	730	735	6230800	554.16	470.57	465.893	509.62	75.24
02-02-2016	740	785	735	770	27671300	561.74	474.69	467.26	509.52	78.85
03-02-2016	765	800	755	790	12751100	569.96	479.16	468.727	509.545	80.59
04-02-2016	795	800	775	790	8173500	577.86	483.65	470.127	509.645	80.59
05-02-2016	795	795	755	755	5105900	584.66	487.75	471.327	509.57	69.05
09-02-2016	755	770	735	765	4899400	591.44	492	472.693	509.62	70.36
10-02-2016	765	785	760	775	6643600	598.32	496.31	474.193	509.87	71.65
11-02-2016	775	785	765	775	6831700	604.62	500.64	475.793	510.195	71.65
12-02-2016	770	780	770	770	1370800	610.72	504.99	477.36	510.495	69.89
15-02-2016	775	780	755	755	2291100	616.44	509.11	478.793	510.745	64.74
16-02-2016	755	770	735	740	1561400	621.84	513.08	480.16	511.02	59.99
17-02-2016	740	775	740	765	3631000	627.8	517.43	481.593	511.42	64.65
18-02-2016	765	805	765	775	9108800	634.02	521.79	483.193	511.995	66.34
19-02-2016	780	790	760	770	3821000	640.26	526.09	484.76	512.67	64.67
22-02-2016	750	790	750	780	4390500	646.76	530.51	486.427	513.47	66.48
23-02-2016	780	830	775	790	19964600	653.5	535.1	488.127	514.545	68.24
24-02-2016	785	785	750	755	5433400	659.56	539.48	489.627	515.495	57.00
25-02-2016	760	775	755	760	2398700	665.76	544.04	491.16	516.52	58.06
26-02-2016	770	775	760	765	3508500	672.18	548.72	492.727	517.595	59.15
29-02-2016	770	785	765	765	5699600	678.5	553.36	494.327	518.795	59.15
01-03-2016	780	840	780	830	23738800	685	558.58	496.36	520.195	70.63
02-03-2016	850	860	835	845	17909600	690.8	563.82	498.56	521.47	72.55
03-03-2016	845	855	795	800	11025800	695.2	568.56	500.46	522.67	59.91
04-03-2016	800	815	795	815	6396100	700.1	573.16	502.56	523.97	62.27
07-03-2016	815	820	795	795	4757500	703.7	577.42	504.653	525.045	57.42
08-03-2016	810	810	780	795	3726700	707.3	581.02	506.987	525.92	57.42
10-03-2016	795	810	770	775	6282200	710.2	583.83	509.28	526.67	52.66
11-03-2016	785	790	770	780	3552600	713.6	586.97	511.547	527.42	53.70
14-03-2016	785	820	785	815	13056300	717.6	590.47	514.127	528.395	60.24
15-03-2016	815	820	785	790	5617900	720.7	593.96	516.547	529.27	54.33
16-03-2016	800	800	790	790	2103700	724.4	597.51	518.92	530.12	54.33
17-03-2016	795	800	790	800	2926100	728.5	601.19	521.413	531.02	56.32
18-03-2016	800	815	790	805	9537700	732.4	604.9	524	531.92	57.32
21-03-2016	805	820	795	810	3465900	736.6	608.9	526.667	532.67	58.34
22-03-2016	810	830	810	820	4813300	740.8	612.93	529.533	533.195	60.40
23-03-2016	825	825	800	810	1785100	744.9	616.95	532.5	533.745	57.35
24-03-2016	810	815	800	810	2116500	749	621.09	535.373	534.22	57.35
28-03-2016	805	810	775	785	3191900	752.7	625.06	538.053	534.745	50.05
29-03-2016	790	805	785	795	1396200	757	629.44	540.82	535.395	52.65
30-03-2016	795	815	795	810	2546400	761.4	633.14	543.66	536.145	56.32
31-03-2016	820	820	800	800	4058500	765.9	636.92	546.527	536.845	53.35
01-04-2016	805	825	805	815	4360300	770.7	640.3	549.553	537.62	57.01
04-04-2016	820	840	820	825	2996800	775.4	643.66	552.96	538.62	59.30
05-04-2016	830	835	805	805	1289700	779.2	646.88	556.247	539.695	53.19
06-04-2016	805	825	800	815	3658000	782.2	650.23	559.547	540.77	55.65
07-04-2016	825	825	810	825	1437800	784.8	653.9	562.787	541.845	58.03
08-04-2016	825	830	810	825	2036800	787	657.8	565.987	542.995	58.03
11-04-2016	825	825	815	820	1146000	788.4	661.63	569	544.17	56.28
12-04-2016	820	820	800	820	2458200	790.1	665.5	572.08	545.37	56.28
13-04-2016	820	920	815	900	23355700	793.4	670.33	575.733	546.97	71.96
14-04-2016	905	970	905	950	20506100	797.7	675.93	579.613	548.845	77.41
15-04-2016	955	960	910	915	6136600	800.6	681.17	583.327	550.595	67.52
18-04-2016	910	950	910	935	2748400	803.5	686.73	587.273	552.42	69.89
19-04-2016	950	955	935	940	8435000	806.5	692.18	591.267	554.22	70.47
20-04-2016	945	1000	945	995	21126700	811.3	697.98	595.6	556.32	75.95
21-04-2016	1000	1040	985	1010	13706700	816.2	703.82	600.067	558.57	77.20
22-04-2016	1010	1010	965	985	4438100	820.4	709.36	604.34	560.745	70.64
25-04-2016	985	1005	965	985	4212900	824.6	714.61	608.627	562.995	70.64
26-04-2016	970	985	945	955	5970500	828.3	719.51	612.76	565.095	63.17
27-04-2016	970	985	955	965	4060100	832.5	724.47	616.907	567.22	64.51
28-04-2016	965	985	965	970	1337000	837.1	729.47	621.087	569.395	65.20
29-04-2016	990	1005	880	925	12115200	840.3	734.05	625.053	571.27	54.92
02-05-2016	925	930	860	900	8628900	842.8	738.41	628.793	573.095	50.19
03-05-2016	905	940	895	895	6838300	845.3	742.78	632.493	574.895	49.27
04-05-2016	905	910	880	905	5432400	847.8	747.28	636.273	576.77	51.19
09-05-2016	910	920	895	905	5070300	850.1	751.8	640.1	578.62	51.19
10-05-2016	910	940	880	940	6902700	853.8	756.68	644.253	580.67	57.68
11-05-2016	945	980	945	950	5599200	857.6	761.68	648.56	582.77	59.34
12-05-2016	955	970	950	955	6177200	861.4	766.79	652.947	584.895	60.18
13-05-2016	955	970	925	930	4105500	864.7	771.6	657.14	586.92	54.14
16-05-2016	930	945	885	910	11161500	866.3	775.65	661.153	588.845	49.83
17-05-2016	905	935	900	910	3351900	867.6	779.2	665.08	590.82	49.83
18-05-2016	910	930	905	915	5203900	869.9	782.55	669.007	592.82	50.96
19-05-2016	920	935	895	895	6106600	871.5	785.8	672.607	594.795	46.45
20-05-2016	890	915	890	900	3177200	873.6	788.65	676.147	596.89	47.70
23-05-2016	895	915	875	905	2713800	875.8	791.55	679.28	599.19	48.98
24-05-2016	910	925	895	910	3935300	878.5	794.35	682.053	601.585	50.29
25-05-2016	930	930	910	915	7189900	881.2	797.4	685.047	603.96	51.62
26-05-2016	920	1000	910	960	19074400	884.1	800.85	688.347	606.62	61.63
27-05-2016	965	985	955	970	7586600	887.7	804.2	691.873	609.335	63.44
30-05-2016	970	985	950	955	7811400	891	807.7	695.34	611.94	58.95
31-05-2016	955	970	890	890	10847800	892.8	810.65	698.393	614.26	44.31
01-06-2016	905	935	895	925	4711300	895.2	813.8	701.667	616.8	51.32
02-06-2016	935	955	925	935	7605800	897.7	817.15	705.167	619.425	53.14
03-06-2016	935	950	925	925	4908100	899.8	820.3	708.553	622.1	51.08
06-06-2016	925	945	925	935	3437200	902.3	823.6	712.067	624.95	53.04
07-06-2016	940	975	940	955	14996200	905.2	827.1	715.793	627.83	56.75
08-06-2016	960	1025	955	1025	37977500	910	831.35	720.04	631.04	66.69
09-06-2016	1035	1120	1030	1055	41295000	915.2	836.1	724.693	634.415	69.89
10-06-2016	1055	1055	1020	1025	11307000	919.5	840.45	728.593	637.62	63.35
13-06-2016	1025	1050	990	1045	13173700	924.4	845.15	732.747	640.995	65.65
14-06-2016	1045	1075	1035	1055	11231400	929.2	849.95	736.6	644.465	66.78
15-06-2016	1020	1080	1020	1060	16296300	933.9	854.65	740.407	648.195	67.36
16-06-2016	1065	1115	1065	1110	25922200	940	859.6	744.587	652.185	72.50
17-06-2016	1120	1135	1090	1100	16026100	945.7	863.95	748.72	656.085	70.12
20-06-2016	1105	1115	1090	1110	4502000	951.4	868.1	753.067	659.94	71.14
21-06-2016	1100	1120	1100	1120	7125300	957.3	872.15	757.633	663.815	72.16
22-06-2016	1120	1125	1090	1115	7636100	963.2	875.8	762.153	667.55	70.81
23-06-2016	1115	1115	1095	1100	4776600	968.8	879.45	766.6	671.26	66.77
24-06-2016	1100	1100	1035	1075	9941000	972.3	882.85	770.987	674.875	60.57
27-06-2016	1080	1115	1065	1110	9308900	975.5	886.6	775.787	678.585	65.41
28-06-2016	1105	1115	1085	1110	7895200	979.4	890	780.58	682.345	65.41
29-06-2016	1120	1145	1105	1105	7321300	982.8	893.15	785.42	686.155	64.11
30-06-2016	1090	1120	1090	1115	10470400	986.3	896.4	790.22	690.025	65.59
01-07-2016	1115	1125	1105	1115	2141100	988.7	900	794.887	693.875	65.59
11-07-2016	1115	1180	1115	1180	12891800	992.1	904.15	799.913	698.075	73.74
12-07-2016	1195	1200	1170	1200	10158700	996.4	908.4	805.04	702.355	75.65
13-07-2016	1200	1245	1200	1245	12013000	1001.6	913.1	810.273	706.87	79.30
14-07-2016	1245	1300	1240	1300	10135300	1008.5	918.4	815.84	711.695	82.71
15-07-2016	1300	1330	1250	1255	9961900	1014.3	923.4	821.08	716.255	72.22
18-07-2016	1255	1270	1245	1255	3957900	1020	928.55	826.313	720.815	72.22
19-07-2016	1240	1295	1240	1255	6189300	1026.6	933.45	831.567	725.44	72.22
20-07-2016	1275	1285	1255	1270	1917600	1034	938.4	836.94	730.095	73.62
21-07-2016	1280	1435	1275	1420	25155800	1044.5	944.9	843.353	735.495	82.87
22-07-2016	1425	1430	1355	1365	8534800	1053.7	950.75	849.42	740.63	72.79
25-07-2016	1365	1380	1285	1305	16272000	1061.7	955.9	855.1	745.5	63.69
26-07-2016	1305	1360	1265	1315	12095700	1069.2	961.5	860.853	750.49	64.49
27-07-2016	1330	1420	1310	1420	18026900	1078.6	968.1	867.32	756.07	71.55
28-07-2016	1430	1505	1410	1490	22042000	1089.3	975.35	874.293	762.035	75.10
29-07-2016	1490	1520	1470	1500	10391600	1100.7	982.7	881.3	768.03	75.57
01-08-2016	1500	1565	1495	1515	11484800	1112.8	989.55	888.033	774.065	76.29
02-08-2016	1520	1535	1510	1515	5668700	1124.9	996.25	894.433	780.035	76.29
03-08-2016	1515	1530	1485	1500	4289800	1136.6	1003.25	900.567	785.905	73.77
04-08-2016	1500	1510	1480	1480	3350900	1148.3	1009.9	906.633	791.53	70.41
05-08-2016	1480	1495	1445	1460	3476200	1159.5	1016.55	912.267	796.985	67.13
08-08-2016	1460	1480	1425	1425	3815700	1169.9	1022.85	917.667	801.935	61.71
09-08-2016	1425	1495	1425	1490	6173000	1181.5	1030	923.4	806.915	67.03
10-08-2016	1490	1510	1430	1450	9273700	1192.2	1036.7	929	811.835	61.37
11-08-2016	1450	1510	1445	1505	11887900	1203.1	1043.6	934.933	817.035	65.67
12-08-2016	1505	1510	1470	1475	7343600	1213.2	1050.45	940.533	822.205	61.64
15-08-2016	1510	1600	1510	1545	25488700	1225	1058	946.8	827.755	66.76
16-08-2016	1550	1575	1505	1550	12619000	1238.2	1065.5	953.167	833.345	67.10
18-08-2016	1550	1620	1540	1595	19240800	1251.6	1073.4	959.733	839.15	70.05
19-08-2016	1615	1620	1575	1600	7931900	1264.9	1081.3	966.4	845.1	70.37
22-08-2016	1600	1645	1585	1610	8869700	1278.6	1089.2	973.067	851.065	71.03
23-08-2016	1610	1650	1590	1650	12514000	1292.9	1097.6	980.033	857.275	73.57
24-08-2016	1655	1680	1625	1630	7157700	1306.4	1105.8	986.867	863.445	70.25
25-08-2016	1630	1665	1610	1660	4436900	1319.1	1114.55	993.933	869.805	72.27
26-08-2016	1660	1720	1640	1675	10924400	1331.5	1123.35	1001.233	876.395	73.25
29-08-2016	1680	1705	1655	1660	4489500	1344.2	1131.85	1008.367	882.495	70.57
30-08-2016	1660	1700	1580	1630	9280400	1355.9	1140.15	1015.4	888.535	65.41
31-08-2016	1600	1695	1590	1695	8376300	1368.7	1148.95	1022.867	894.625	70.45
01-09-2016	1695	1700	1670	1690	9017800	1381.3	1157.6	1030.2	900.63	69.61
02-09-2016	1690	1745	1685	1730	7530600	1393.7	1166.85	1037.633	906.865	72.44
05-09-2016	1730	1750	1685	1685	4272100	1405.4	1175.55	1044.433	912.89	65.09
06-09-2016	1720	1720	1625	1630	4494000	1415.8	1183.6	1050.667	918.75	57.42
07-09-2016	1630	1650	1595	1605	6754700	1425.5	1191.4	1056.6	924.6	54.29
08-09-2016	1605	1665	1600	1655	6766500	1436.3	1199.75	1062.633	930.69	59.10
09-09-2016	1660	1670	1610	1645	5128700	1447.2	1208	1068.7	936.75	57.79
13-09-2016	1645	1645	1485	1485	19149200	1455.4	1213.85	1073.7	942.09	41.83
14-09-2016	1485	1495	1385	1470	12807300	1462.6	1219.05	1078.6	947.49	40.70
15-09-2016	1480	1575	1480	1570	13523000	1471.8	1225.6	1083.933	953.385	50.36
16-09-2016	1580	1610	1490	1500	7867800	1479.7	1231.25	1088.667	958.99	44.85
19-09-2016	1500	1545	1500	1535	3437400	1488.1	1237.2	1093.633	964.69	47.92
20-09-2016	1535	1600	1520	1585	9265600	1497.5	1243.1	1099.167	970.54	52.03
21-09-2016	1585	1625	1565	1595	6539000	1505.8	1248.95	1104.7	976.385	52.83
22-09-2016	1610	1630	1585	1595	4468100	1513.7	1255.05	1110.167	982.205	52.83
23-09-2016	1605	1610	1560	1580	3781900	1520.4	1261	1115.533	987.805	51.34
26-09-2016	1580	1580	1520	1520	6359600	1524.8	1266.65	1120.533	993.08	45.77
27-09-2016	1530	1600	1505	1590	9439900	1531.5	1272.9	1126.1	998.685	52.27
28-09-2016	1595	1670	1590	1665	10587600	1539.7	1279.85	1132.267	1004.66	58.07
29-09-2016	1665	1705	1625	1625	6192200	1547.1	1286.85	1138	1010.45	54.28
30-09-2016	1625	1735	1625	1735	14303800	1556.4	1295.2	1144.4	1016.805	61.69
03-10-2016	1735	1775	1705	1770	7852500	1563.4	1303.95	1151.067	1023.365	63.70
04-10-2016	1780	1785	1745	1750	2933700	1571.1	1312.4	1157.533	1029.84	61.70
05-10-2016	1750	1750	1670	1730	3894400	1579.6	1320.65	1163.8	1036.225	59.69
06-10-2016	1735	1765	1700	1765	3832700	1588.6	1328.9	1170.533	1042.79	62.03
07-10-2016	1770	1775	1750	1765	1734800	1595.5	1337.05	1177.233	1049.365	62.03
10-10-2016	1765	1800	1735	1745	2827400	1600.6	1344.95	1183.767	1055.87	59.73
11-10-2016	1710	1765	1710	1745	5183000	1605.5	1353.1	1190.3	1062.35	59.73
12-10-2016	1745	1745	1710	1720	2696200	1609.6	1361.2	1196.233	1068.425	56.69
13-10-2016	1725	1755	1725	1735	3966500	1614	1369.45	1202.167	1074.325	58.07
14-10-2016	1735	1735	1675	1705	5409900	1618.1	1377.35	1208.2	1079.95	54.34
17-10-2016	1705	1755	1700	1740	6609800	1623.3	1385.8	1214.367	1085.8	57.75
18-10-2016	1740	1795	1740	1750	8467900	1629.1	1394.3	1220.733	1091.475	58.70
19-10-2016	1760	1780	1715	1715	5009100	1634.9	1402.4	1226.867	1096.975	54.12
20-10-2016	1715	1735	1680	1725	3400700	1639.6	1410.55	1233.2	1102.45	55.20
21-10-2016	1720	1785	1710	1785	5931700	1646.3	1419.25	1239.9	1108.325	61.09
24-10-2016	1775	1795	1745	1755	3289200	1651.3	1427.2	1246.167	1114.025	57.05
25-10-2016	1755	1765	1745	1750	3901900	1656.8	1435	1252.567	1119.6	56.38
26-10-2016	1750	1775	1740	1750	1494800	1660.9	1442.95	1258.967	1125.325	56.38
27-10-2016	1750	1815	1730	1800	11853700	1665.9	1452.05	1265.633	1131.35	61.60
28-10-2016	1830	1960	1820	1950	29518700	1673	1462.3	1273.267	1138.05	72.32
31-10-2016	1965	1975	1885	1885	6471700	1678.7	1471.8	1280.433	1144.475	63.99
01-11-2016	1900	1975	1885	1960	15181200	1685.7	1482.15	1288.033	1151.225	68.49
02-11-2016	1910	1960	1900	1915	6311700	1691	1491.95	1295.4	1157.775	63.37
03-11-2016	1915	1940	1850	1850	4196800	1695.4	1500.9	1302.333	1164	56.76
04-11-2016	1850	1935	1830	1910	4852700	1700.4	1509.75	1309.833	1170.55	60.82
07-11-2016	1920	1920	1880	1900	4571800	1704.9	1518.2	1317.2	1177.15	59.81
08-11-2016	1900	1945	1890	1935	8287200	1710.4	1527.3	1324.7	1183.875	62.18
09-11-2016	1915	1930	1800	1860	10661500	1715	1535.45	1331.767	1190.3	54.75
10-11-2016	1880	1925	1880	1895	6010100	1719	1543.85	1338.967	1196.9	57.31
11-11-2016	1880	1880	1710	1745	17624000	1720.1	1550.7	1345.1	1202.675	45.43
14-11-2016	1745	1800	1675	1800	8002100	1721.5	1557.6	1351.733	1208.6	49.56
15-11-2016	1800	1805	1745	1750	3627200	1722.8	1564.1	1357.967	1214.025	46.14
16-11-2016	1750	1850	1750	1850	8513200	1727.2	1571.5	1364.8	1219.8	53.11
17-11-2016	1875	1875	1810	1820	1746900	1731.5	1578.5	1371.433	1225.325	50.98
18-11-2016	1820	1835	1735	1750	3771100	1733.4	1584.85	1377.633	1230.325	46.31
21-11-2016	1755	1775	1735	1745	2701900	1735.4	1591.3	1383.8	1235.375	45.99
22-11-2016	1745	1790	1720	1755	3234900	1740.8	1598.1	1389.5	1240.475	46.79
23-11-2016	1755	1785	1750	1755	4564700	1746.5	1604.55	1394.867	1245.575	46.79
24-11-2016	1715	1775	1655	1680	4894500	1748.7	1610.25	1399.967	1250.125	41.44
25-11-2016	1680	1705	1670	1680	2229900	1752.3	1616	1404.933	1254.575	41.44
28-11-2016	1675	1695	1580	1585	4913500	1753.3	1620.7	1409.233	1258.55	35.48
29-11-2016	1590	1715	1590	1660	10516100	1754.8	1626.15	1413.667	1263.075	42.51
30-11-2016	1660	1670	1590	1670	13001800	1756.3	1631.05	1418.067	1267.6	43.39
01-12-2016	1650	1680	1565	1570	13808400	1755.8	1634.75	1421.967	1271.575	37.22
02-12-2016	1570	1610	1530	1575	8746800	1755.7	1638.05	1425.9	1275.575	37.70
05-12-2016	1580	1595	1565	1570	4195800	1756.7	1640.75	1430	1279.575	37.39
06-12-2016	1575	1625	1550	1580	8267100	1756.5	1644	1434.1	1283.7	38.47
07-12-2016	1580	1590	1525	1550	9331100	1754.2	1646.95	1437.967	1287.75	36.44
08-12-2016	1550	1665	1550	1660	15284300	1754.9	1651	1442.867	1292.225	47.38
09-12-2016	1670	1680	1610	1650	8827900	1753.2	1654.8	1447.867	1296.6	46.59
13-12-2016	1650	1660	1620	1640	8440000	1750.6	1657	1452.833	1300.95	45.78
14-12-2016	1640	1760	1640	1715	14554300	1749.9	1660.5	1458.233	1305.625	52.50
15-12-2016	1715	1715	1660	1670	4381800	1748.7	1664.15	1463.333	1310.025	48.60
16-12-2016	1680	1710	1665	1685	3672100	1747.1	1667.85	1468.3	1314.675	49.94
19-12-2016	1690	1700	1630	1630	2517000	1744.4	1669.95	1472.833	1319.025	45.30
20-12-2016	1630	1655	1575	1580	2515600	1741.1	1670.85	1477	1323.1	41.52
21-12-2016	1585	1625	1575	1580	2510300	1737.8	1671.65	1481.333	1327.175	41.52
22-12-2016	1580	1580	1470	1480	5256400	1733	1671.3	1485.133	1330.425	34.79
23-12-2016	1500	1520	1450	1485	4374600	1728	1671	1488.967	1333.625	35.36
27-12-2016	1485	1485	1405	1405	10208200	1722	1670.05	1492.233	1336.65	30.77
28-12-2016	1420	1470	1405	1405	11550600	1715.3	1669.3	1495.633	1339.6	30.77
29-12-2016	1410	1465	1410	1460	11240400	1709.5	1669.3	1499.367	1342.925	37.26
30-12-2016	1470	1535	1455	1455	22238900	1704.3	1669.6	1503.033	1346.225	36.92
03-01-2017	1475	1520	1440	1515	7582700	1700.1	1669.85	1507.067	1349.925	43.55
04-01-2017	1470	1565	1410	1410	12397900	1692.6	1669.45	1510.367	1353.075	36.35
05-01-2017	1460	1525	1460	1475	8939700	1687	1669.15	1513.8	1356.375	42.67
06-01-2017	1480	1490	1460	1465	6292900	1681.3	1669.05	1517.1	1359.75	41.98
09-01-2017	1485	1490	1460	1465	6508500	1675.6	1668.25	1520.5	1363.125	41.98
10-01-2017	1465	1505	1465	1490	5890300	1669.4	1667.65	1524.5	1366.575	44.58
11-01-2017	1490	1565	1485	1560	14538300	1661.6	1667.3	1528.733	1370.35	51.18
12-01-2017	1570	1615	1570	1600	12001600	1655.9	1667.3	1533.167	1374.3	54.52
13-01-2017	1580	1615	1570	1585	3110900	1648.4	1667.05	1537.567	1378.125	53.05
16-01-2017	1580	1595	1550	1570	1940800	1641.5	1666.25	1541.8	1381.925	51.56
17-01-2017	1570	1645	1565	1620	5781000	1636.9	1666.15	1546.233	1385.975	56.00
18-01-2017	1610	1630	1585	1620	3553700	1631.1	1665.75	1550.2	1390.15	56.00
19-01-2017	1620	1625	1590	1600	1251300	1625.1	1665	1553.833	1394.175	53.72
20-01-2017	1600	1615	1580	1615	3303900	1618.7	1664.55	1557.767	1398.2	55.19
23-01-2017	1615	1615	1575	1595	4031500	1613.4	1664.2	1561.433	1402.175	52.78
24-01-2017	1595	1630	1590	1600	1545100	1607.5	1663.25	1565.067	1406.1	53.33
25-01-2017	1600	1615	1600	1610	1780900	1604.8	1662.45	1568.733	1410.025	54.47
26-01-2017	1610	1680	1610	1665	9003100	1602.1	1661.8	1572.433	1414.325	60.23
27-01-2017	1665	1705	1665	1685	4512800	1600.8	1661.8	1576.333	1418.675	62.11
30-01-2017	1685	1715	1660	1710	4256900	1598	1662.6	1580.333	1423.1	64.37
31-01-2017	1710	1760	1700	1755	6958600	1596.7	1664.1	1584.567	1427.75	68.07
01-02-2017	1755	1785	1715	1735	5170700	1596.4	1664.9	1588.7	1432.325	64.85
02-02-2017	1735	1745	1695	1735	5785800	1596.2	1665.8	1592.933	1436.9	64.85
03-02-2017	1735	1750	1705	1710	3833200	1595.3	1668.05	1597.167	1440.95	60.69
06-02-2017	1710	1780	1710	1780	7462800	1595.8	1671.15	1601.633	1445.1	67.06
07-02-2017	1770	1830	1760	1800	8438700	1598.2	1673.45	1606.233	1449.525	68.63
08-02-2017	1750	1820	1750	1780	2935000	1600.2	1676.25	1610.733	1453.75	65.29
09-02-2017	1755	1800	1755	1780	2700300	1604.1	1678.7	1615.167	1457.95	65.29
10-02-2017	1780	1820	1780	1790	5760600	1606.7	1680.75	1619.667	1461.925	66.24
13-02-2017	1790	1920	1775	1875	10232900	1610.8	1683.55	1624.3	1466.25	73.02
14-02-2017	1875	1935	1860	1915	12211200	1617.7	1686.75	1629.067	1470.9	75.52
16-02-2017	1915	1915	1855	1870	7076500	1623.6	1689.65	1633.233	1475.325	67.91
17-02-2017	1875	1930	1870	1920	9689300	1630.6	1693.65	1637.367	1480.15	71.36
20-02-2017	1920	1950	1895	1900	3096400	1637	1696.75	1641.667	1484.825	68.20
21-02-2017	1850	1925	1850	1885	5948400	1643.7	1698.95	1645.867	1489.4	65.85
22-02-2017	1890	1905	1835	1875	4930800	1648	1701.45	1650	1494.15	64.26
23-02-2017	1875	1875	1710	1730	18168400	1649.6	1701.4	1653.067	1498.3	46.64
24-02-2017	1730	1780	1675	1755	7758300	1651.9	1701.25	1655.3	1502.6	49.23
27-02-2017	1755	1805	1755	1760	5397800	1652.8	1701.35	1657.933	1506.875	49.75
28-02-2017	1760	1785	1710	1725	5416700	1653.9	1701.3	1660.733	1510.975	46.16
01-03-2017	1740	1740	1620	1630	13721100	1652.8	1699.95	1662.833	1514.425	38.11
02-03-2017	1650	1730	1650	1705	25054800	1654.3	1699.35	1664.733	1518.2	46.10
03-03-2017	1710	1775	1690	1710	21190800	1656.9	1699	1666.2	1521.975	46.59
06-03-2017	1710	1740	1710	1720	9920800	1659.7	1698.75	1667.667	1525.925	47.63
07-03-2017	1720	1755	1690	1700	12617800	1664.1	1698.55	1668.9	1529.875	45.72
08-03-2017	1680	1700	1670	1680	12420800	1668	1698	1670	1533.725	43.83
09-03-2017	1660	1685	1635	1650	25119600	1672.9	1697.45	1671	1537.4	41.08
10-03-2017	1650	1650	1600	1610	12541900	1677	1696.15	1671.867	1540.975	37.69
13-03-2017	1610	1660	1590	1595	11048100	1679.7	1694.6	1672.767	1544.45	36.47
14-03-2017	1610	1635	1595	1600	11851100	1682.6	1693.45	1673.933	1547.925	37.20
15-03-2017	1605	1610	1560	1575	9877800	1683.8	1691.95	1674.5	1551.25	35.04
16-03-2017	1590	1600	1555	1565	12440800	1686.9	1689.75	1675.267	1554.5	34.19
17-03-2017	1570	1590	1510	1540	108257100	1688.2	1687.6	1675.5	1557.4	32.08
20-03-2017	1565	1615	1530	1600	14376200	1690.9	1686.1	1676.333	1560.55	41.41
21-03-2017	1600	1640	1590	1595	12006000	1693.5	1684.55	1676.667	1563.75	40.91
22-03-2017	1580	1590	1560	1575	6463900	1695.2	1682.3	1676.833	1567.175	38.87
23-03-2017	1580	1585	1560	1575	6414100	1695.5	1678.55	1676.7	1570.425	38.87
24-03-2017	1575	1580	1540	1545	4844100	1694.4	1675.15	1676.333	1573.475	35.77
27-03-2017	1580	1580	1535	1545	5612300	1693.6	1671	1675.9	1576.575	35.77
29-03-2017	1570	1570	1520	1530	6043000	1692.8	1667.15	1675.1	1579.55	34.18
30-03-2017	1530	1545	1520	1535	6100600	1691.1	1664	1674.467	1582.45	35.21
31-03-2017	1540	1565	1530	1545	3578800	1689.6	1660.35	1673.7	1585.05	37.32
03-04-2017	1550	1555	1535	1545	2939400	1688.5	1656.8	1672.833	1587.5	37.32
04-04-2017	1540	1665	1540	1660	26644600	1689.4	1654.05	1672.833	1590.675	56.31
05-04-2017	1660	1725	1660	1710	34267700	1691.7	1652.55	1673.367	1594	61.73
06-04-2017	1680	1715	1645	1650	10733800	1692.7	1650.1	1673.067	1596.975	53.20
07-04-2017	1650	1660	1590	1620	12307800	1692.9	1648.85	1672.6	1599.775	49.51
10-04-2017	1620	1665	1610	1635	9374600	1692.3	1647.2	1671.967	1602.4	51.33
11-04-2017	1640	1650	1625	1630	7733900	1691.2	1646	1671.6	1605.05	50.67
12-04-2017	1630	1645	1610	1620	11442400	1689.4	1643.7	1671.533	1607.6	49.32
13-04-2017	1575	1595	1555	1560	11368300	1685.5	1641.1	1671.233	1609.8	42.05
17-04-2017	1565	1575	1550	1550	3362100	1681.8	1639.1	1670.533	1611.975	40.97
18-04-2017	1550	1570	1550	1555	4361300	1678.2	1637.2	1669.933	1614.25	41.78
20-04-2017	1555	1560	1510	1520	6350400	1674.4	1634.85	1670.167	1616.475	37.87
21-04-2017	1535	1545	1525	1525	2782100	1669.3	1632.55	1670.533	1618.55	38.75
25-04-2017	1530	1570	1530	1555	8739100	1664.4	1631.3	1670.433	1620.775	43.89
26-04-2017	1560	1580	1550	1555	4345700	1659.9	1630.05	1670.8	1623.025	43.89
27-04-2017	1555	1570	1530	1535	3545100	1655	1629.55	1670.8	1625.125	41.22
28-04-2017	1500	1520	1465	1465	13353200	1648.5	1627.6	1670	1626.875	33.52
02-05-2017	1475	1475	1395	1400	16748300	1639	1624.9	1668.7	1627.975	28.25
03-05-2017	1400	1410	1310	1315	14081800	1627	1622.35	1666.833	1628.55	23.12
04-05-2017	1315	1345	1305	1320	7528300	1616	1619.8	1665.1	1628.925	24.00
05-05-2017	1325	1330	1260	1275	7789000	1603.1	1616.85	1663.467	1628.8	21.61
08-05-2017	1275	1295	1260	1265	9834100	1590.4	1613.7	1661.3	1628.85	21.11
09-05-2017	1265	1280	1200	1215	11226900	1577	1610.35	1658.3	1628.65	18.77
10-05-2017	1210	1215	1115	1130	13997700	1562.1	1605.05	1655	1628.025	15.60
12-05-2017	1135	1150	1095	1100	12967200	1549.5	1599.55	1650.767	1627.175	14.66
15-05-2017	1100	1100	1040	1075	15318200	1535.9	1593.9	1646.133	1625.45	13.91
16-05-2017	1090	1185	1075	1180	24878700	1524.3	1588.55	1642.333	1624.525	30.14
17-05-2017	1190	1265	1180	1260	27415900	1515	1584.45	1639.2	1624.3	39.49
18-05-2017	1250	1250	1185	1200	18679500	1506.4	1579.6	1635.433	1623.725	35.64
19-05-2017	1185	1200	1150	1200	11700000	1496.3	1575.3	1631.667	1622.625	35.64
22-05-2017	1200	1230	1165	1170	12236100	1485.5	1571.2	1627.833	1621.025	33.73
23-05-2017	1180	1200	1135	1140	7973700	1473.9	1566.8	1623.8	1619.225	31.89
24-05-2017	1150	1170	1120	1135	6028600	1462.6	1563.35	1619.9	1617.325	31.58
26-05-2017	1165	1210	1140	1210	13649300	1453.2	1560.6	1616.4	1615.8	40.85
29-05-2017	1215	1290	1215	1290	27220300	1446	1559.45	1613.633	1614.75	48.81
30-05-2017	1290	1330	1275	1275	19063300	1439.3	1558.15	1610.533	1613.725	47.52
31-05-2017	1300	1300	1240	1275	9405200	1432.9	1556.3	1607.367	1612.8	47.52
02-06-2017	1285	1295	1250	1255	5134300	1426	1554.3	1604.3	1611.95	45.65
05-06-2017	1255	1265	1230	1235	3442900	1419.2	1551.5	1601.033	1610.675	43.80
06-06-2017	1235	1330	1215	1320	24249500	1414.3	1550.6	1597.933	1610.025	52.61
07-06-2017	1325	1330	1280	1295	16036400	1409.4	1548.8	1594.867	1608.975	50.12
08-06-2017	1300	1320	1275	1295	5779200	1403.3	1547.1	1591.833	1608.075	50.12
09-06-2017	1275	1305	1275	1295	3670500	1397.3	1545.4	1588.8	1606.825	50.12
12-06-2017	1295	1390	1295	1365	34421800	1393.1	1544.15	1585.9	1605.9	57.20
13-06-2017	1365	1385	1340	1360	9355100	1388.8	1542.15	1581.967	1604.725	56.58
14-06-2017	1360	1445	1360	1405	25991600	1386	1540.2	1578.767	1603.75	60.70
15-06-2017	1415	1420	1380	1380	4599200	1382.7	1538.15	1574.9	1602.6	57.44
16-06-2017	1380	1395	1345	1380	4888500	1379.7	1536.25	1571.333	1601.25	57.44
19-06-2017	1380	1380	1330	1330	4105400	1375.6	1533.35	1567.867	1599.75	51.08
20-06-2017	1350	1365	1330	1330	1444600	1371.3	1530.45	1564	1598.1	51.08
21-06-2017	1330	1370	1330	1350	2126700	1367.4	1527.95	1560.333	1596.475	53.47
22-06-2017	1350	1370	1350	1360	1803000	1361.4	1525.4	1556.5	1594.975	54.66
03-07-2017	1365	1420	1360	1405	9842800	1355.3	1523.5	1553.467	1593.85	59.67
04-07-2017	1410	1425	1370	1370	3204600	1349.7	1521.2	1549.967	1592.225	54.62
05-07-2017	1370	1400	1350	1390	4760300	1345.1	1519	1547.6	1590.725	56.87
06-07-2017	1390	1435	1370	1410	6902400	1340.6	1516.45	1545	1589.125	59.05
07-07-2017	1410	1420	1385	1390	2424000	1335.8	1513.5	1542.6	1587.65	56.00
10-07-2017	1390	1440	1390	1425	3359500	1331.9	1510.65	1539.767	1586.625	59.90
11-07-2017	1425	1445	1420	1425	3860700	1329.2	1507.35	1537.133	1585.725	59.90
12-07-2017	1425	1435	1415	1415	1499800	1326.5	1504.15	1534.9	1584.525	58.19
13-07-2017	1415	1415	1400	1405	1879200	1323.5	1500.85	1532.633	1583.325	56.45
14-07-2017	1405	1435	1405	1405	6074700	1321.2	1497.8	1530.3	1582.925	56.45
17-07-2017	1410	1440	1410	1430	6791400	1319.3	1494.3	1528.133	1582.725	59.92
18-07-2017	1430	1470	1410	1415	10865600	1316.5	1490.45	1526.367	1581.95	56.99
19-07-2017	1420	1435	1365	1405	4122400	1313.5	1486.7	1524.533	1581.475	55.05
20-07-2017	1380	1405	1380	1385	2116700	1310.5	1482.75	1523.2	1580.725	51.30
21-07-2017	1385	1405	1375	1385	1696300	1308.9	1478.7	1521.367	1579.725	51.30
24-07-2017	1385	1385	1320	1320	7864600	1307.3	1473.15	1519.033	1578.35	40.81
25-07-2017	1325	1330	1190	1200	18561900	1305	1466	1516.567	1576.375	29.02
26-07-2017	1200	1220	1170	1190	15004200	1302.4	1459.2	1514	1574.425	28.29
27-07-2017	1200	1210	1185	1185	3928600	1300.6	1451.85	1511.433	1572.75	27.91
28-07-2017	1195	1200	1160	1175	7112000	1298.8	1444.6	1508.733	1570.675	27.12
31-07-2017	1185	1210	1165	1165	4618300	1297.8	1437.4	1506.167	1568.175	26.32
01-08-2017	1175	1225	1175	1205	9322500	1299.3	1430.7	1503.133	1566.075	34.60
02-08-2017	1215	1220	1195	1205	2171400	1301.4	1425.45	1500.167	1563.425	34.60
03-08-2017	1205	1215	1185	1185	896900	1303.6	1419.75	1497.133	1560.5	32.49
04-08-2017	1185	1215	1180	1180	4018300	1303.6	1413.95	1493.567	1557.65	31.96
07-08-2017	1190	1195	1130	1140	5623000	1301.2	1408.1	1490.033	1554.7	28.05
08-08-2017	1140	1140	1100	1125	3103500	1299.7	1403.05	1486.3	1551.5	26.72
09-08-2017	1130	1155	1110	1110	5924500	1297.9	1397.1	1482.833	1548.225	25.43
10-08-2017	1110	1145	1105	1140	4796300	1297.3	1391.4	1479.9	1545.2	32.46
11-08-2017	1145	1145	1115	1125	4743500	1297	1385.45	1476.867	1542.1	30.89
14-08-2017	1125	1155	1125	1140	2307700	1297.1	1379.85	1474.6	1539.2	34.31
15-08-2017	1150	1190	1140	1180	7849200	1296.5	1374.85	1472.567	1536.425	42.48
16-08-2017	1165	1215	1165	1210	10613800	1294.9	1370.45	1471.267	1533.95	47.72
18-08-2017	1210	1225	1195	1205	6095500	1293.5	1366.4	1469.933	1531.275	46.96
21-08-2017	1205	1215	1180	1185	3016800	1291.7	1362.3	1468.1	1528.45	43.91
22-08-2017	1190	1190	1165	1165	3573200	1289.9	1357.95	1466.167	1525.7	41.04
23-08-2017	1175	1195	1170	1175	2600300	1288.7	1353.95	1463.9	1522.95	43.04
24-08-2017	1175	1180	1140	1145	7808000	1285.2	1349.75	1462.133	1519.75	38.78
25-08-2017	1150	1180	1145	1160	4378800	1282.5	1345.95	1460.033	1516.775	41.88
28-08-2017	1160	1170	1145	1145	1965400	1279.5	1341.4	1457.9	1513.75	39.72
29-08-2017	1170	1170	1135	1155	3204100	1276.7	1337	1455.833	1510.775	41.87
30-08-2017	1155	1190	1155	1180	6124400	1273	1333.05	1453.767	1507.675	46.98
31-08-2017	1185	1200	1170	1200	5763500	1269.8	1329.3	1451.367	1503.925	50.71
04-09-2017	1200	1220	1185	1185	3112900	1265.4	1325.7	1448.6	1500.425	47.98
05-09-2017	1185	1185	1145	1165	2969100	1261.1	1321.9	1445.8	1496.45	44.54
06-09-2017	1175	1180	1160	1170	1746500	1256.9	1318.3	1443.133	1492.725	45.59
07-09-2017	1170	1185	1160	1160	1671400	1253.5	1314.55	1440.067	1489.275	43.81
08-09-2017	1160	1165	1155	1155	1337100	1250	1310.65	1436.967	1485.5	42.90
11-09-2017	1105	1165	1100	1150	2546800	1246	1306.7	1433.967	1481.75	41.97
12-09-2017	1160	1165	1130	1140	2353000	1241.6	1301.5	1430.8	1477.775	40.09
13-09-2017	1140	1140	1120	1125	4017300	1236	1295.65	1427.667	1474.1	37.39
14-09-2017	1125	1145	1120	1130	2630500	1231.2	1290.45	1424.533	1470.275	38.87
15-09-2017	1130	1185	1130	1185	21240900	1227.1	1286.1	1421.7	1467.475	52.24
18-09-2017	1190	1210	1150	1150	3064100	1221.9	1281.25	1418.267	1464.225	45.43
19-09-2017	1150	1175	1150	1160	1776400	1217.3	1276.55	1414.767	1461.275	47.53
20-09-2017	1170	1175	1155	1165	2298200	1212.1	1272	1411.133	1457.85	48.60
22-09-2017	1175	1175	1150	1160	2949700	1206.8	1268	1407.167	1454.55	47.56
25-09-2017	1160	1170	1150	1160	2804600	1201.7	1264.1	1403.333	1451.6	47.56
26-09-2017	1170	1295	1155	1290	24340200	1199.4	1261.45	1400.367	1449.325	68.15
27-09-2017	1290	1305	1235	1235	9464500	1196	1258.6	1397.2	1446.725	57.81
28-09-2017	1235	1275	1200	1255	10763700	1192.5	1255.9	1393.7	1444.225	60.18
29-09-2017	1255	1280	1240	1270	5282000	1189.6	1253.05	1390.167	1442.175	61.90
02-10-2017	1280	1285	1250	1255	3507400	1186.6	1250.05	1386.667	1440.05	59.14
03-10-2017	1260	1270	1235	1255	3529500	1184	1247.25	1383.167	1438.4	59.14
04-10-2017	1255	1285	1255	1270	6865100	1181.7	1245.3	1379.7	1436.45	61.15
05-10-2017	1275	1285	1245	1255	4491600	1180.4	1243.85	1375.567	1434.375	58.07
06-10-2017	1255	1255	1225	1250	2336700	1181.4	1243.2	1371.133	1432.775	57.04
09-10-2017	1255	1335	1250	1330	17239800	1184.2	1243.3	1367.533	1431.55	67.10
10-10-2017	1330	1360	1315	1355	10834900	1187.6	1244.1	1363.767	1430.475	69.50
11-10-2017	1355	1370	1310	1310	6568000	1190.3	1244.55	1359.833	1429.125	60.88
12-10-2017	1310	1375	1305	1370	15246300	1194.4	1246.1	1356.4	1428.225	66.80
13-10-2017	1370	1385	1340	1350	6824200	1197.3	1248.3	1352.9	1426.675	63.36
16-10-2017	1350	1365	1330	1360	4866300	1200.4	1250.9	1350.433	1425.225	64.35
17-10-2017	1360	1360	1310	1315	5056300	1203	1253.3	1347.5	1423.6	56.91
18-10-2017	1320	1335	1310	1310	2990100	1205.6	1254.6	1344.5	1421.575	56.13
19-10-2017	1320	1350	1310	1340	3283800	1209.6	1255.4	1341.933	1419.925	59.69
20-10-2017	1345	1400	1330	1400	21336700	1215.1	1257.4	1340.4	1418.5	65.68
23-10-2017	1400	1415	1355	1355	3863100	1220	1258.95	1338.067	1417.125	58.64
24-10-2017	1370	1370	1335	1350	1846200	1224.2	1260.75	1335.667	1415.975	57.90
25-10-2017	1360	1415	1350	1410	13955400	1229.9	1263.45	1333.6	1415.125	63.82
26-10-2017	1410	1450	1380	1440	10939500	1235.9	1266.5	1331.867	1414.925	66.36
27-10-2017	1430	1450	1375	1415	14371500	1240.6	1268.55	1330.1	1414.575	62.42
30-10-2017	1415	1450	1380	1395	2121200	1244.3	1269.6	1328.4	1414.525	59.38
31-10-2017	1400	1400	1345	1375	6771800	1247.7	1270.6	1326.833	1414.375	56.42
01-11-2017	1375	1380	1340	1340	2159400	1250.8	1271.25	1325.133	1413.775	51.58
02-11-2017	1345	1345	1275	1325	6621800	1254	1271.95	1323.3	1413.125	49.62
03-11-2017	1330	1335	1310	1335	2298200	1257.2	1272.95	1321.7	1412.225	50.96
06-11-2017	1335	1370	1335	1345	3586600	1261.2	1273.2	1320.233	1411.9	52.32
07-11-2017	1350	1360	1315	1330	3458000	1264.6	1273.55	1318.833	1411.175	50.07
08-11-2017	1335	1340	1300	1300	2198100	1267.7	1273.6	1316.833	1410.35	45.82
09-11-2017	1305	1315	1275	1275	5363900	1270.1	1273.4	1314.7	1409.4	42.57
10-11-2017	1280	1295	1280	1285	2700900	1272.2	1272.6	1312.767	1408.375	44.27
13-11-2017	1290	1330	1290	1320	3555800	1274.6	1272.2	1311.067	1407.175	49.87
14-11-2017	1330	1340	1305	1305	1228400	1277	1271.2	1309.467	1405.7	47.66
15-11-2017	1305	1320	1290	1310	2050300	1279.9	1270.5	1307.9	1404.325	48.48
16-11-2017	1310	1325	1300	1300	1083100	1282.5	1269.7	1306.367	1402.975	46.90
17-11-2017	1300	1315	1300	1305	459000	1285.4	1269.45	1304.833	1401.4	47.81
20-11-2017	1310	1330	1305	1305	1573000	1288.4	1269.2	1303.233	1399.825	47.81
21-11-2017	1310	1320	1300	1300	1331100	1291.4	1268.7	1301.6	1398.325	46.88
22-11-2017	1310	1315	1300	1315	1942600	1294.9	1268.25	1299.3	1396.825	50.04
23-11-2017	1315	1365	1315	1345	5659400	1299.3	1267.65	1296.867	1395.575	55.73
24-11-2017	1350	1365	1330	1350	3297900	1303.7	1267.45	1294.867	1394.325	56.61
27-11-2017	1350	1365	1325	1335	1703900	1306.7	1266.9	1292.967	1392.95	53.17
28-11-2017	1345	1345	1280	1290	3587300	1309.5	1265.7	1290.667	1391.075	44.45
29-11-2017	1295	1300	1280	1300	1343900	1312.3	1264.8	1288.467	1389.15	46.55
30-11-2017	1305	1335	1300	1325	3538400	1315.5	1263.8	1286.5	1387.225	51.48
04-12-2017	1325	1345	1280	1285	3210800	1318	1262.4	1284.667	1384.875	44.42
05-12-2017	1285	1290	1230	1240	6562200	1319.6	1260.65	1282.6	1382.4	38.09
06-12-2017	1240	1245	1215	1215	4598800	1318.1	1258.75	1280.333	1379.8	35.10
07-12-2017	1220	1250	1215	1235	3488600	1318.1	1257.05	1278.433	1377.425	39.21
08-12-2017	1235	1245	1225	1225	5008600	1317.5	1255	1276.433	1374.65	37.92
11-12-2017	1225	1225	1195	1215	2790700	1316.4	1253	1274.167	1371.725	36.61
12-12-2017	1215	1215	1195	1215	7133400	1315.6	1251.1	1271.9	1368.9	36.61
13-12-2017	1210	1270	1200	1260	13722300	1315.7	1249.85	1270.067	1366.3	46.25
14-12-2017	1265	1340	1265	1335	12477200	1317	1249.35	1269.2	1364.025	57.77
15-12-2017	1335	1365	1305	1350	10899100	1318.9	1249.65	1268.867	1361.4	59.63
18-12-2017	1350	1365	1250	1315	3457100	1320.2	1250.8	1268.867	1358.4	53.68
19-12-2017	1315	1335	1300	1335	1457000	1320.3	1252.25	1268.967	1355.725	56.36
20-12-2017	1335	1335	1265	1295	6157300	1319.1	1253.35	1269.1	1352.6	50.11
21-12-2017	1300	1315	1295	1300	1379300	1318.9	1254.6	1269.333	1349.6	50.85
22-12-2017	1300	1300	1270	1280	2862000	1317.1	1255.75	1269.767	1346.575	47.82
27-12-2017	1280	1310	1260	1260	2609000	1315.3	1256.3	1270.633	1343.5	44.94
28-12-2017	1265	1285	1265	1275	3001700	1313.6	1257	1271.8	1341.225	47.49
29-12-2017	1285	1340	1280	1300	5878200	1313.3	1258.15	1273.3	1338.95	51.53
02-01-2018	1305	1355	1305	1350	5699900	1314.1	1259.85	1274.433	1336.9	58.42
03-01-2018	1355	1400	1350	1395	8814500	1315.2	1262.4	1275.333	1335.25	63.45
04-01-2018	1395	1410	1375	1395	8494000	1315.1	1265.1	1276.633	1334.075	63.45
05-01-2018	1395	1405	1380	1390	3326300	1315.8	1267.9	1277.9	1332.5	62.48
08-01-2018	1385	1385	1325	1335	7564200	1315.5	1269.85	1279	1330.625	52.86
09-01-2018	1335	1350	1320	1335	5641100	1314	1271.95	1280.3	1328.7	52.86
10-01-2018	1335	1400	1335	1385	7667900	1312.9	1274.4	1281.967	1327.125	59.44
11-01-2018	1385	1420	1350	1355	11552600	1311.7	1276.15	1282.933	1325.5	54.52
12-01-2018	1355	1385	1355	1360	1183200	1311	1277.65	1283.4	1324.05	55.19
15-01-2018	1360	1405	1335	1405	3825300	1311.6	1279.65	1284.267	1323.025	60.76
16-01-2018	1410	1415	1385	1400	2511000	1312.8	1281.8	1285.1	1322.05	59.87
17-01-2018	1405	1415	1395	1410	2263800	1314.5	1284.25	1286.133	1321.1	61.09
18-01-2018	1415	1450	1410	1445	6624200	1316.7	1286.95	1287.533	1320.45	65.12
19-01-2018	1450	1495	1450	1475	8183700	1319.3	1290.25	1288.567	1320	68.15
22-01-2018	1475	1500	1450	1460	5344000	1321.9	1293.25	1289.667	1319.6	65.10
23-01-2018	1440	1460	1400	1400	4130300	1323.9	1295.8	1290.367	1318.6	54.57
24-01-2018	1405	1445	1400	1440	4149200	1327.2	1298.65	1291.333	1317.825	59.30
25-01-2018	1435	1460	1405	1425	4387600	1330	1301.1	1291.733	1317.075	56.91
26-01-2018	1425	1440	1415	1420	2335200	1332	1303.3	1292.133	1316.3	56.09
29-01-2018	1430	1470	1420	1465	2541500	1335.2	1306.1	1292.533	1315.9	61.43
30-01-2018	1465	1480	1450	1460	6323400	1338.2	1309.05	1293.067	1315.475	60.55
31-01-2018	1460	1475	1430	1460	6848900	1341.4	1311.95	1293.6	1315.125	60.55
01-02-2018	1460	1470	1450	1460	7101300	1344.5	1314.95	1294.467	1314.75	60.55
02-02-2018	1460	1570	1460	1540	18226400	1349.2	1318.8	1295.867	1314.725	69.33
05-02-2018	1540	1565	1490	1560	8771200	1354.4	1322.9	1297.267	1314.8	71.07
06-02-2018	1520	1540	1355	1495	11279400	1358	1326.45	1298.167	1313.975	59.32
07-02-2018	1500	1530	1475	1490	4193100	1360.9	1330.1	1298.733	1312.875	58.52
08-02-2018	1500	1515	1470	1505	2752600	1364	1333.85	1299.633	1312.15	60.26
09-02-2018	1500	1505	1455	1465	2111300	1366.6	1336.65	1300.133	1311.375	53.80
12-02-2018	1470	1595	1465	1595	6176000	1372.7	1341.1	1301.367	1311.175	66.40
13-02-2018	1590	1595	1550	1575	9800700	1378.2	1345.25	1302.6	1310.9	63.53
14-02-2018	1580	1600	1560	1575	2645400	1383.2	1349.35	1303.6	1310.675	63.53
15-02-2018	1575	1595	1570	1580	2507100	1389.1	1353.55	1304.633	1310.775	63.98
19-02-2018	1590	1600	1570	1595	2956300	1396.2	1357.9	1305.833	1311	65.37
20-02-2018	1595	1600	1580	1600	2535000	1403.9	1361	1307.133	1311.225	65.84
21-02-2018	1600	1600	1530	1530	7138200	1409.8	1363.95	1307.967	1311.275	54.62
22-02-2018	1530	1575	1530	1570	2844900	1416.7	1367.1	1308.9	1311.5	58.93
23-02-2018	1570	1590	1570	1580	1353400	1424	1370.2	1310	1311.625	59.95
26-02-2018	1580	1620	1580	1595	7756400	1431.6	1373.6	1311.267	1311.825	61.50
27-02-2018	1600	1615	1595	1610	4289200	1438.6	1377.15	1312.767	1312.2	63.04
28-02-2018	1615	1625	1615	1620	4501800	1444.3	1380.65	1314.333	1312.975	64.07
01-03-2018	1610	1610	1595	1605	10122900	1449.4	1384.15	1316.233	1314	61.31
02-03-2018	1600	1610	1550	1600	8527600	1455.1	1387.65	1318.9	1315.425	60.37
05-03-2018	1600	1610	1575	1585	716400	1460.1	1390.2	1321.533	1316.75	57.54
06-03-2018	1600	1600	1570	1575	756700	1465.7	1392.4	1324.133	1318.25	55.66
07-03-2018	1575	1580	1425	1520	5547900	1470.1	1394.5	1326.433	1319.525	46.65
08-03-2018	1520	1535	1480	1490	2261900	1474.3	1395.7	1328.6	1320.9	42.60
09-03-2018	1490	1500	1460	1480	1517100	1478.7	1397	1330.433	1322.65	41.31
12-03-2018	1480	1520	1475	1500	2233000	1483.2	1398.4	1332.4	1324.65	44.90
13-03-2018	1525	1525	1495	1510	2259700	1487.4	1400.35	1334.567	1326.825	46.66
14-03-2018	1510	1510	1490	1495	1236400	1490.3	1402.2	1336.667	1328.4	44.37
15-03-2018	1495	1495	1440	1450	6642600	1491.4	1403.3	1338.733	1329.35	38.31
16-03-2018	1445	1500	1435	1495	1705000	1493.4	1404.25	1341.2	1330.825	46.22
19-03-2018	1500	1520	1480	1500	1222600	1495.6	1405.7	1343.8	1332.325	47.03
20-03-2018	1500	1500	1445	1485	1067100	1498.6	1407.05	1346.1	1333.9	44.84
21-03-2018	1485	1520	1470	1515	1527800	1502.2	1408.1	1348.7	1335.775	49.87
22-03-2018	1515	1515	1490	1505	936400	1504.6	1408.75	1351.133	1337.625	48.29
23-03-2018	1490	1490	1450	1475	1342500	1507	1409.35	1353.1	1338.95	43.81
26-03-2018	1470	1480	1445	1455	2006900	1508.9	1409.95	1354.733	1339.775	41.07
27-03-2018	1475	1475	1450	1460	2346600	1510	1410.8	1356.433	1340.7	42.05
28-03-2018	1460	1465	1440	1465	528700	1511.3	1412.05	1358.3	1341.65	43.06
29-03-2018	1465	1495	1455	1480	1005400	1512.7	1413.6	1360.4	1342.775	46.11
02-04-2018	1490	1595	1485	1595	1275800	1515.7	1416.2	1363.2	1344.575	62.63
03-04-2018	1600	1600	1515	1565	3777400	1517.5	1418.4	1366	1345.8	57.66
04-04-2018	1565	1580	1530	1555	1077700	1519.4	1420.65	1368.633	1347.1	56.07
05-04-2018	1560	1585	1550	1585	2854400	1523.1	1423.5	1371.567	1348.55	59.67
06-04-2018	1590	1615	1580	1610	5272800	1526.5	1426.85	1374.6	1350.125	62.44
09-04-2018	1610	1625	1580	1625	2901600	1530.5	1430.25	1377.567	1351.425	64.03
10-04-2018	1620	1650	1600	1635	6581000	1534.8	1433.4	1380.467	1352.8	65.10
11-04-2018	1635	1650	1605	1610	1226600	1537.7	1436.45	1383.3	1353.825	60.29
12-04-2018	1600	1620	1595	1600	1569800	1540.5	1439.35	1386.2	1354.925	58.44
13-04-2018	1595	1600	1550	1550	2488000	1542.3	1441.85	1388.733	1355.775	50.13
16-04-2018	1550	1585	1505	1535	1094600	1543.8	1444.15	1391.233	1356.8	47.93
17-04-2018	1535	1550	1530	1530	1579600	1543.6	1446.4	1393.733	1357.8	47.18
18-04-2018	1530	1600	1530	1560	3558400	1543.6	1449	1396.467	1358.85	52.00
19-04-2018	1560	1675	1560	1585	6813200	1545.4	1451.7	1399.433	1359.975	55.63
20-04-2018	1590	1600	1570	1575	1136000	1547.1	1454	1402.433	1360.825	53.87
23-04-2018	1575	1620	1530	1595	3205600	1548.9	1456.45	1405.533	1361.95	56.81
24-04-2018	1595	1595	1545	1550	2223700	1550.6	1458.6	1407.967	1362.75	49.22
25-04-2018	1525	1545	1510	1520	2310600	1549.1	1460.9	1410.433	1363.3	44.91
26-04-2018	1520	1545	1480	1485	2523100	1547.3	1462.75	1412.6	1363.775	40.46
27-04-2018	1485	1505	1450	1500	2137100	1545.8	1464.5	1414.833	1364.15	43.07
30-04-2018	1500	1535	1500	1510	1183200	1544.4	1466.75	1417.167	1364.575	44.80
02-05-2018	1540	1700	1540	1650	25605100	1545.5	1470.85	1420.433	1365.75	62.16
03-05-2018	1655	1680	1600	1600	8580000	1545.5	1474.7	1422.5	1366.725	55.45
04-05-2018	1595	1630	1520	1620	6536500	1547.3	1478.55	1425.067	1367.8	57.43
07-05-2018	1625	1650	1585	1610	2066600	1548.1	1482.4	1427.433	1368.7	56.09
08-05-2018	1610	1610	1550	1550	1970000	1547.5	1485.75	1429.3	1369.375	48.73
09-05-2018	1600	1600	1525	1550	2073000	1546.6	1489.1	1431.267	1370.1	48.73
11-05-2018	1560	1595	1560	1590	3503500	1546.2	1492.4	1433.5	1371.125	53.45
14-05-2018	1575	1635	1570	1605	3167300	1545.9	1495.1	1435.733	1372.225	55.12
15-05-2018	1610	1630	1600	1610	1388000	1546	1497.7	1438.1	1373.675	55.69
16-05-2018	1590	1635	1560	1625	1997900	1546.5	1500.8	1440.6	1375.8	57.44
17-05-2018	1640	1650	1620	1625	2538700	1547.3	1503.7	1442.567	1377.975	57.44
18-05-2018	1625	1625	1600	1605	755000	1547.9	1506.8	1444.233	1380.075	54.14
21-05-2018	1605	1605	1565	1565	1149400	1548.8	1509.45	1445.933	1382.025	48.18
22-05-2018	1565	1590	1545	1555	2140700	1550.1	1512.2	1447.167	1383.975	46.79
23-05-2018	1555	1600	1550	1555	1568800	1551.6	1515.15	1448.533	1385.725	46.79
24-05-2018	1555	1620	1555	1615	2080600	1553.9	1518.55	1450.233	1387.775	55.67
25-05-2018	1620	1645	1610	1620	2079700	1556.1	1521.75	1452.267	1389.95	56.33
28-05-2018	1620	1630	1610	1610	641600	1558.4	1524.35	1454.267	1392.1	54.59
30-05-2018	1610	1630	1565	1630	2058000	1562	1526.7	1456.2	1394.55	57.42
31-05-2018	1625	1630	1555	1555	3040400	1563.2	1528.3	1457.233	1396.7	45.88
04-06-2018	1555	1605	1555	1605	1504400	1565.3	1530.45	1458.9	1399.175	52.70
05-06-2018	1620	1625	1605	1610	944200	1567.8	1533.2	1460.633	1401.525	53.34
06-06-2018	1610	1625	1600	1615	1386200	1569.8	1536	1462	1403.975	54.00
07-06-2018	1615	1620	1575	1575	856300	1571.2	1537.9	1462.9	1406.15	48.11
08-06-2018	1580	1630	1570	1630	2265600	1574.3	1540.65	1464.333	1408.4	55.33
20-06-2018	1630	1650	1605	1650	3805700	1578.2	1543.55	1466.033	1410.6	57.63
21-06-2018	1650	1670	1585	1585	1703700	1580.7	1545.35	1467.433	1412.5	48.81
22-06-2018	1585	1620	1530	1530	2727600	1582	1546.65	1468.7	1414.225	42.83
25-06-2018	1575	1600	1545	1600	1110400	1584.4	1548.55	1470.533	1416.4	51.05
26-06-2018	1600	1635	1600	1635	2482500	1585.2	1550.45	1472.533	1418.7	54.56
27-06-2018	1600	1650	1600	1650	2343300	1586.9	1552.2	1474.567	1421.225	56.02
28-06-2018	1645	1650	1580	1600	2946900	1587.8	1553.6	1476.367	1423.425	50.24
29-06-2018	1600	1620	1600	1605	515800	1588.2	1555.65	1478.4	1425.725	50.78
02-07-2018	1620	1620	1600	1605	1490900	1588.1	1557.3	1480.6	1427.975	50.78
03-07-2018	1600	1610	1580	1600	4468200	1587.6	1559.05	1482.7	1430.075	50.14
04-07-2018	1610	1650	1600	1640	2179900	1587.7	1561.25	1484.833	1432.275	55.03
05-07-2018	1650	1650	1605	1630	849700	1588.1	1562.9	1487	1434.5	53.61
06-07-2018	1640	1650	1630	1645	2763900	1589	1564.75	1489.233	1436.9	55.46
09-07-2018	1650	1700	1645	1700	5028600	1592	1567.15	1491.9	1439.55	61.51
10-07-2018	1710	1805	1700	1805	13751900	1597.4	1570.6	1495.233	1442.775	69.92
11-07-2018	1830	1850	1760	1810	6152100	1603	1573.3	1498.6	1446.05	70.25
12-07-2018	1810	1810	1770	1805	2073600	1607.9	1575.75	1501.967	1449.325	69.42
13-07-2018	1765	1850	1765	1845	3964200	1613.1	1579.25	1505.5	1452.85	72.24
16-07-2018	1845	1850	1805	1815	3014900	1617.9	1582.5	1508.633	1456.3	67.24
17-07-2018	1815	1900	1750	1870	12067800	1623.4	1586.15	1512.1	1460	71.18
18-07-2018	1880	1905	1850	1900	8033000	1630.4	1590.5	1515.867	1463.575	73.08
19-07-2018	1905	2040	1900	2000	12866800	1640	1594.55	1520.6	1467.825	78.24
20-07-2018	2010	2020	1970	2000	2769500	1650.3	1598.8	1525.267	1472.025	78.24
23-07-2018	1980	2220	1950	2210	12037600	1664.5	1605.15	1531.167	1477.25	85.16
24-07-2018	2240	2360	2180	2310	13409100	1680.5	1612.45	1538	1483	87.25
25-07-2018	2330	2350	2210	2260	5921900	1692.7	1619.1	1544.8	1488.5	81.12
26-07-2018	2260	2260	2150	2170	14284000	1704.1	1624.8	1551.167	1492.9	71.40
27-07-2018	2170	2390	2170	2290	19185300	1717.5	1632.4	1558.2	1498.175	75.60
30-07-2018	2290	2330	2260	2280	7180800	1730.9	1639.5	1565.233	1503.3	74.61
31-07-2018	2280	2340	2060	2150	18322600	1742.9	1645.2	1571.467	1507.7	63.12
01-08-2018	2160	2210	2090	2160	9308800	1755.1	1650.85	1577.767	1512.225	63.59
02-08-2018	2160	2180	2060	2070	10404900	1764.7	1655.45	1583.167	1516.3	56.67
03-08-2018	2090	2230	2070	2110	10955900	1774.8	1660.35	1588.333	1520.5	58.81
06-08-2018	2110	2180	2000	2020	21155600	1783	1664.5	1592.8	1524.325	52.51
07-08-2018	2020	2290	2020	2240	29710600	1795.3	1670.9	1598.967	1529.275	62.96
08-08-2018	2260	2320	2200	2220	14187700	1807.2	1677.25	1604.867	1533.725	61.63
09-08-2018	2230	2270	2150	2180	7791000	1818.7	1683.3	1610.767	1537.85	58.95
10-08-2018	2170	2220	2150	2190	8476200	1831.2	1690	1616.7	1542.25	59.43
13-08-2018	2150	2150	1975	2010	11966600	1840.3	1695.2	1621.567	1545.45	48.55
14-08-2018	1985	2090	1870	2010	7724300	1849.4	1700.5	1626.567	1548.75	48.55
15-08-2018	2010	2130	1965	2130	8783900	1859.7	1706.8	1632.267	1552.6	54.93
16-08-2018	2110	2230	2060	2210	15889700	1871.5	1713.8	1638.333	1557.075	58.61
20-08-2018	2230	2300	2200	2250	12163400	1884.3	1721.35	1644.333	1561.775	60.36
21-08-2018	2250	2280	2240	2240	7139700	1896.5	1729.25	1649.967	1566.275	59.68
23-08-2018	2240	2280	2200	2220	5897500	1909.8	1736.5	1655.467	1570.375	58.27
24-08-2018	2210	2360	2120	2340	20507900	1924.5	1744.9	1661.8	1575.3	63.79
27-08-2018	2340	2370	2100	2150	22031800	1935.3	1751.55	1667.233	1579.3	52.05
28-08-2018	2150	2220	2100	2150	13312400	1946	1757.9	1672.667	1583	52.05
29-08-2018	2160	2170	2120	2140	2383400	1957.3	1764.25	1677.7	1586.5	51.47
30-08-2018	2140	2200	2100	2100	6090600	1966.7	1770.5	1682.667	1589.925	49.12
31-08-2018	2110	2200	2010	2200	9633200	1977.7	1777.95	1688.267	1593.95	54.69
03-09-2018	2200	2260	2200	2230	5363800	1990.6	1785.65	1693.767	1598.225	56.24
04-09-2018	2230	2250	2130	2140	2865900	2002.8	1792.4	1698.7	1602.225	50.65
05-09-2018	2150	2170	1905	2020	9700000	2011.2	1797.8	1702.767	1605.7	44.32
06-09-2018	1995	2100	1960	2050	7652600	2019.5	1802.35	1706.8	1609.275	46.13
07-09-2018	2050	2100	2050	2070	2319200	2027.9	1807.4	1710.767	1612.9	47.36
10-09-2018	2120	2120	2010	2040	2091900	2036.7	1812.25	1714.633	1616.45	45.68
12-09-2018	2040	2140	2040	2110	5615800	2046.8	1817.5	1719.367	1620.5	50.14
13-09-2018	2110	2190	2110	2180	5317500	2058.3	1823.2	1724.3	1625.025	54.18
14-09-2018	2180	2240	2180	2180	4131800	2069.9	1828.75	1729.333	1629.5	54.18
17-09-2018	2180	2180	2120	2140	2340000	2079.9	1833.8	1734.133	1633.6	51.42
18-09-2018	2130	2210	2100	2210	4715400	2091.5	1839.8	1739.1	1638.125	55.68
19-09-2018	2220	2310	2220	2270	11137400	2104	1846.5	1744.5	1642.925	59.00
20-09-2018	2270	2300	2250	2280	4734300	2115.6	1853.8	1749.967	1647.825	59.55
21-09-2018	2300	2310	2220	2220	128949700	2123.9	1860.65	1755.033	1652.4	54.84
24-09-2018	2200	2220	2050	2050	12603300	2128.7	1865.85	1758.433	1656.125	44.19
25-09-2018	2060	2070	2000	2040	14724900	2133.4	1870.65	1761.633	1659.825	43.66
26-09-2018	2050	2100	2000	2030	18719600	2137.1	1875.1	1765.2	1663.4	43.09
27-09-2018	2040	2070	2030	2030	6097900	2141.4	1879.65	1768.8	1666.825	43.09
28-09-2018	2040	2050	2010	2050	6153200	2145	1884.2	1772.433	1670.325	44.75
01-10-2018	2040	2090	2020	2020	5883700	2147.4	1888.9	1776.133	1673.75	42.74
02-10-2018	2020	2050	2000	2020	4014400	2147.8	1893.9	1778.967	1677.4	42.74
03-10-2018	2020	2060	2010	2030	5274200	2148.4	1899.35	1782	1681.05	43.72
04-10-2018	2040	2050	1950	1995	8426900	2144.1	1904.3	1784.8	1684.4	41.07
05-10-2018	1995	2000	1960	1970	3640400	2137.3	1908.9	1787.4	1687.825	39.25
08-10-2018	1970	2010	1960	1980	4819000	2131.7	1912.2	1789.967	1691.525	40.39
09-10-2018	1975	1995	1955	1970	2138200	2127.7	1915.9	1792.433	1695.3	39.59
10-10-2018	1980	1980	1920	1925	10611800	2120.4	1918.95	1795.067	1698.75	36.12
11-10-2018	1895	1925	1860	1905	8674600	2112.9	1921.9	1797.3	1702.15	34.67
12-10-2018	1905	1925	1885	1920	4774600	2108.3	1925.6	1799.567	1705.675	36.73
15-10-2018	1925	1950	1820	1845	4936000	2102	1928.55	1801.233	1708.825	31.40
16-10-2018	1840	1870	1805	1870	5439700	2098	1931.35	1802.967	1711.875	34.79
17-10-2018	1875	1960	1875	1955	6678100	2094.9	1934.85	1805.2	1714.975	44.79
18-10-2018	1960	2030	1955	2000	12168800	2094.5	1938.75	1807.833	1718.225	49.23
19-10-2018	2000	2090	1930	1930	20037400	2088.3	1941.8	1810.033	1721.3	43.39
22-10-2018	1960	2010	1950	2000	10623800	2083.9	1945.55	1812.8	1724.625	49.80
23-10-2018	1940	1995	1940	1955	4650500	2079.4	1949.05	1815.333	1727.925	46.18
24-10-2018	1960	2050	1960	2030	13130300	2076.2	1953.7	1818.733	1731.575	52.40
25-10-2018	2030	2030	1950	2010	2344300	2076.2	1958.25	1822.2	1735.225	50.71
26-10-2018	2010	2070	2000	2050	5704300	2077	1963.2	1826	1739.175	53.90
29-10-2018	2050	2120	2050	2070	9413400	2075.8	1967.75	1829.8	1743.15	55.45
30-10-2018	2070	2090	2000	2000	3016500	2071.6	1971.55	1833.067	1746.65	49.21
31-10-2018	2020	2070	2010	2030	5762900	2067.2	1975.75	1836.633	1750.05	51.72
01-11-2018	1990	2050	1990	2020	3232900	2062.8	1979.65	1840.433	1753.175	50.82
02-11-2018	2020	2120	2000	2070	13604700	2059.8	1984.8	1844.267	1756.55	55.04
05-11-2018	2060	2160	2050	2090	8110700	2054.8	1989.65	1848.2	1760.05	56.64
06-11-2018	2090	2110	2070	2100	4989900	2053.8	1994.55	1852.3	1763.875	57.45
07-11-2018	2140	2140	2100	2110	5963900	2053	1999.5	1856.267	1767.75	58.30
08-11-2018	2120	2150	2090	2100	4260400	2052.2	2004.75	1860.233	1771.325	57.08
09-11-2018	2080	2100	2020	2060	2244200	2051.4	2009.05	1864.133	1774.85	52.35
12-11-2018	2040	2100	2020	2090	3177300	2049.2	2013.45	1868.367	1778.5	55.34
13-11-2018	2090	2130	2060	2090	4558400	2046.4	2018.5	1872.567	1781.925	55.34
14-11-2018	2090	2120	2060	2080	1715300	2045.2	2024	1876.667	1785.325	54.03
15-11-2018	2090	2100	2070	2080	4879600	2046.4	2028.8	1880.667	1788.675	54.03
16-11-2018	2080	2100	2030	2060	4281900	2046.6	2033.05	1883.767	1791.75	51.22
19-11-2018	2060	2080	2030	2060	3673900	2046.4	2037.15	1887.067	1794.675	51.22
21-11-2018	2060	2060	1910	1915	8401800	2043.9	2040.3	1889.467	1796.95	35.64
22-11-2018	1970	1970	1915	1915	5278300	2040	2043.4	1891.667	1799.525	35.64
23-11-2018	1915	1940	1905	1915	2536400	2034.7	2046.5	1893.7	1801.9	35.64
26-11-2018	1915	1950	1905	1910	2102400	2029.3	2049.6	1895.6	1804.325	35.18
27-11-2018	1915	2010	1910	1980	7387900	2026.1	2053	1897.9	1807.125	45.75
28-11-2018	1980	2030	1945	1955	4599400	2021	2056.25	1900.2	1809.575	43.05
29-11-2018	2000	2040	1970	2040	5028200	2016.4	2060.2	1903.133	1812.475	53.18
30-11-2018	2050	2070	2000	2020	6967200	2011.2	2063.4	1906.267	1815.275	50.88
03-12-2018	2050	2060	2010	2020	6776100	2007.2	2065.55	1909.5	1818.075	50.88
04-12-2018	2010	2170	2010	2130	22321500	2008.8	2068.75	1913.5	1821.025	61.48
05-12-2018	2130	2360	2080	2360	36759000	2015.2	2074.3	1918.833	1825.025	74.07
06-12-2018	2350	2440	2230	2280	24484800	2020.2	2078.65	1923.467	1828.95	65.99
07-12-2018	2300	2300	2210	2250	6330500	2024.6	2083	1927.967	1832.75	63.21
10-12-2018	2200	2270	2150	2240	10987600	2028.4	2086.7	1932.267	1836.425	62.26
11-12-2018	2230	2290	2180	2240	5289300	2032.8	2090.1	1936.867	1840.3	62.26
12-12-2018	2260	2280	2200	2240	7205200	2037.2	2092.5	1941.667	1843.525	62.26
13-12-2018	2240	2310	2240	2260	26412100	2041.8	2095.1	1946.833	1846.95	63.62
14-12-2018	2260	2260	2150	2160	12229100	2045.1	2094.6	1951.233	1849.875	53.30
17-12-2018	2250	2250	2060	2080	8248700	2047.3	2092.3	1955.033	1852.375	46.77
18-12-2018	2060	2140	2020	2120	7991400	2050.1	2090.9	1958.167	1855	50.07
19-12-2018	2120	2220	2120	2200	13590300	2054.7	2091.2	1962.167	1858	55.94
20-12-2018	2200	2230	2150	2180	11376500	2059.8	2090.1	1965.9	1861.25	54.22
21-12-2018	2180	2180	2030	2030	11771500	2062.3	2087.6	1968.7	1863.55	43.45
26-12-2018	2010	2080	2010	2060	6146300	2065.1	2086.7	1972.1	1865.95	45.77
27-12-2018	2080	2140	2070	2140	7358500	2071	2086.5	1976.033	1868.675	51.49
28-12-2018	2150	2170	2100	2150	8435200	2076.6	2087.3	1979.767	1871.375	52.17
02-01-2019	2150	2190	2130	2190	5803300	2081.3	2088.1	1983.667	1874.225	54.89
03-01-2019	2190	2250	2160	2210	13041500	2085.5	2090	1987.667	1877.25	56.23
04-01-2019	2210	2220	2180	2190	4014500	2090.7	2089.5	1991.433	1880.2	54.48
07-01-2019	2220	2270	2200	2250	12614600	2095.7	2089.8	1995.6	1883.525	58.63
08-01-2019	2260	2260	2190	2200	5460600	2100.6	2090	1999.567	1886.65	54.20
09-01-2019	2210	2250	2200	2230	5350100	2104.6	2090.4	2004	1890.2	56.33
10-01-2019	2230	2250	2190	2200	7543300	2108.4	2092.3	2008.3	1893.75	53.64
11-01-2019	2200	2240	2200	2220	6276800	2111.8	2094.4	2012.733	1897.45	55.18
14-01-2019	2220	2220	2150	2160	8178800	2113.6	2094.7	2016.367	1900.75	49.84
15-01-2019	2160	2220	2140	2210	11263300	2117.8	2094.7	2020.3	1904.25	53.85
16-01-2019	2220	2240	2170	2180	8921200	2120.8	2094	2024.1	1907.675	51.21
17-01-2019	2180	2220	2150	2190	7237600	2124.2	2093.5	2027.833	1911.375	52.05
18-01-2019	2200	2210	2150	2160	2905400	2126	2092.9	2031.867	1914.7	49.30
21-01-2019	2190	2250	2180	2230	15169700	2128.8	2091.8	2036.033	1918.35	55.25
22-01-2019	2240	2280	2190	2270	21595500	2132.2	2093	2040.433	1922.275	58.27
23-01-2019	2280	2380	2250	2370	30007100	2137.4	2095.2	2045.467	1926.55	64.67
24-01-2019	2390	2520	2370	2450	43248600	2144.4	2098.3	2051.3	1931.275	68.80
25-01-2019	2480	2650	2440	2620	21420700	2155.6	2103.5	2057.9	1937	75.38
28-01-2019	2630	3000	2570	2850	30260200	2170.8	2110	2065.9	1943.975	81.17
29-01-2019	2850	2970	2770	2840	20245600	2185.8	2116.1	2074.267	1950.875	80.29
30-01-2019	2840	3050	2720	3050	18414100	2205.2	2125.2	2084.4	1958.8	84.18
31-01-2019	3040	3080	2890	2930	17685800	2222.2	2134.3	2093.267	1966.05	75.06
01-02-2019	2930	3100	2930	2950	10080700	2240	2143.3	2102.033	1972.825	75.53
04-02-2019	2950	3030	2880	3020	15378400	2259.2	2152.8	2111.167	1980.1	77.18
06-02-2019	3020	3050	2950	2980	8559100	2280.5	2162.2	2120.367	1987.225	74.11
07-02-2019	2980	2990	2750	2820	17101400	2298.6	2169.3	2128.467	1993.4	63.30
08-02-2019	2820	2860	2720	2740	14662100	2315.1	2174.9	2136.033	1999.05	58.69
11-02-2019	2740	2850	2680	2770	10780900	2332.3	2180.8	2143.833	2004.775	59.87
12-02-2019	2790	2830	2700	2780	10274000	2348.3	2187.2	2151.433	2010.5	60.28
13-02-2019	2810	2930	2780	2920	15227400	2367.6	2194.3	2160.033	2017.05	65.55
14-02-2019	2950	2970	2770	2870	9510700	2384.2	2200.3	2168.2	2023.4	62.37
15-02-2019	2870	2870	2700	2700	11256700	2397.8	2204.5	2174.867	2029.15	52.95
18-02-2019	2700	2720	2470	2500	42063700	2407.4	2207.3	2179.5	2033.975	44.44
19-02-2019	2500	2540	2330	2440	101000300	2413.6	2211.2	2183.7	2038.525	42.25
20-02-2019	2440	2460	2300	2310	72563400	2412.6	2213.9	2187.067	2042.275	37.89
21-02-2019	2300	2390	2270	2330	101092900	2413.6	2216.9	2190.3	2046	38.93
22-02-2019	2340	2400	2310	2340	71933600	2415.4	2220	2193.8	2049.825	39.48
25-02-2019	2350	2370	2310	2330	21555200	2417.2	2222.8	2196.867	2053.5	39.10
26-02-2019	2340	2340	2200	2280	70084900	2418	2225.4	2199.4	2057.15	37.19
27-02-2019	2280	2310	2220	2220	59160900	2417.6	2227.4	2200.867	2060.65	34.97
28-02-2019	2220	2270	2210	2240	56888300	2417.2	2229.5	2202.467	2064.425	36.33
01-03-2019	2280	2310	2250	2260	60252300	2419.2	2232.15	2202.8	2068.225	37.74
04-03-2019	2270	2290	2200	2230	43175000	2422.2	2234.75	2202.267	2071.825	36.44
05-03-2019	2230	2240	2150	2190	44240200	2423.6	2236.85	2201.8	2074.525	34.72
06-03-2019	2200	2250	2160	2230	43449000	2424.2	2239.45	2202.2	2077.675	37.87
08-03-2019	2200	2220	2160	2170	25280500	2424	2241.9	2201.4	2080.425	35.13
11-03-2019	2200	2200	2120	2160	32222700	2426.6	2244.45	2200.6	2083.175	34.68
12-03-2019	2190	2200	2150	2200	19018300	2429.4	2247.25	2200.933	2086.425	38.10
13-03-2019	2210	2400	2170	2400	123526900	2434.6	2252.8	2202.533	2090.675	51.70
14-03-2019	2410	2430	2210	2310	167995600	2437.8	2257.2	2204.133	2094.275	46.72
15-03-2019	2310	2350	2280	2310	35766600	2440.2	2260.75	2205.467	2097.8	46.72
18-03-2019	2320	2320	2240	2250	37769700	2441	2263.25	2207	2101	43.49
19-03-2019	2250	2270	2180	2190	40276600	2441	2265.85	2206.667	2103.825	40.47
20-03-2019	2190	2260	2180	2200	28036300	2440	2267.85	2206.533	2106.7	41.20
21-03-2019	2200	2260	2190	2210	20785300	2440.2	2270.4	2206.733	2109.725	41.97
22-03-2019	2220	2230	2200	2200	8769800	2439.6	2272.1	2206.8	2112.9	41.39
25-03-2019	2190	2230	2140	2150	46579200	2438.6	2273.5	2207.733	2115.875	38.51
26-03-2019	2170	2200	2140	2150	18691000	2437.2	2274.5	2208.667	2118.85	38.51
27-03-2019	2170	2180	2150	2150	18794700	2437	2275.3	2208.8	2121.525	38.51
28-03-2019	2150	2150	1940	1950	113198600	2431.8	2274.8	2207.067	2123.175	28.58
29-03-2019	1950	1965	1745	1755	187429900	2423.3	2272.05	2203.767	2123.9	22.49
01-04-2019	1760	1810	1685	1765	73663900	2414.8	2269.5	2200.6	2124.575	23.39
02-04-2019	1765	1830	1675	1690	98265300	2405.4	2265.7	2197.067	2125.25	21.38
04-04-2019	1700	1785	1700	1735	89765000	2395.5	2262.15	2193.033	2125.9	25.51
05-04-2019	1750	1825	1730	1825	110893200	2386.6	2259.4	2190.867	2126.975	33.09
08-04-2019	1825	1870	1810	1850	101053200	2376.2	2256.8	2188.867	2128.15	35.07
09-04-2019	1850	1865	1820	1850	45286900	2364.2	2254.3	2186.933	2129.525	35.07
10-04-2019	1850	1850	1790	1795	45910600	2347.7	2251.65	2184.9	2130.35	32.61
11-04-2019	1825	1825	1755	1765	31789600	2326	2248.4	2182	2130.925	31.32
12-04-2019	1740	1740	1685	1720	22661400	2303.6	2244.7	2178.6	2131.6	29.44
15-04-2019	1720	1825	1720	1800	54861800	2278.6	2241.9	2176.333	2132.95	36.71
16-04-2019	1800	1820	1760	1770	38590900	2255.4	2238.8	2174.667	2133.8	35.25
18-04-2019	1790	1805	1760	1775	24047300	2231.9	2235.95	2172.833	2134.5	35.71
22-04-2019	1775	1785	1740	1740	13360400	2206.3	2232.75	2170.633	2134.95	33.89
23-04-2019	1740	1790	1740	1765	17743200	2182	2231.25	2168.8	2135.775	36.38
24-04-2019	1765	1780	1665	1675	50616300	2159.1	2228.85	2165.9	2136.125	31.74
25-04-2019	1685	1685	1530	1540	108226100	2135.1	2225.1	2161.633	2135.8	26.32
26-04-2019	1545	1590	1530	1550	48038600	2110.7	2221.5	2157.433	2135.55	27.31
29-04-2019	1570	1600	1520	1595	76304200	2087	2217.65	2153.8	2135.325	31.76
30-04-2019	1600	1605	1560	1560	56927600	2059.8	2213.7	2149.467	2134.975	30.21
02-05-2019	1570	1590	1510	1515	37267500	2032.7	2208.45	2144.433	2134.325	28.30
03-05-2019	1515	1520	1460	1500	51721000	2008.7	2203.25	2139.233	2133.325	27.67
06-05-2019	1540	1540	1455	1505	31286300	1988.8	2198.1	2134.467	2131.825	28.24
07-05-2019	1510	1580	1510	1570	49694800	1971.4	2192.5	2131.267	2130.625	35.39
08-05-2019	1570	1570	1505	1540	48224600	1956	2184.3	2127.933	2129.3	33.72
09-05-2019	1540	1550	1485	1485	38707300	1939.1	2176.35	2124.3	2127.5	30.85
10-05-2019	1485	1515	1450	1485	21691300	1922	2168.7	2120.667	2125.85	30.85
13-05-2019	1485	1500	1430	1430	24190700	1904	2160.6	2116.533	2123.65	28.07
14-05-2019	1380	1420	1380	1390	26883000	1886.2	2152.1	2112.333	2121.1	26.23
15-05-2019	1405	1410	1315	1325	43320300	1868.3	2142.95	2107.7	2117.725	23.52
16-05-2019	1315	1365	1280	1300	33809400	1849.5	2133.35	2102.833	2114.225	22.55
17-05-2019	1300	1355	1300	1320	35825300	1830.7	2124.95	2098.333	2109.775	25.20
20-05-2019	1320	1365	1290	1350	28117700	1813.1	2117.65	2094.2	2104.975	29.11
21-05-2019	1370	1410	1350	1360	38279300	1796.5	2110.05	2090.067	2100.475	30.41
22-05-2019	1360	1380	1345	1360	11922600	1779.1	2101.65	2086	2096.425	30.41
23-05-2019	1360	1420	1360	1400	32561300	1763.7	2093.85	2082.5	2091.975	35.89
24-05-2019	1400	1440	1375	1425	39352600	1749	2087.8	2079.3	2087.7	39.11
27-05-2019	1430	1490	1430	1485	43084700	1734.7	2082.05	2076.4	2084.375	46.12
28-05-2019	1490	1515	1470	1475	65673000	1716.2	2075.4	2073.933	2080.95	45.19
29-05-2019	1475	1505	1470	1500	21246100	1700	2068.9	2071.467	2078.1	48.02
31-05-2019	1510	1530	1495	1500	38053700	1683.8	2062	2068.433	2075.05	48.02
10-06-2019	1525	1530	1500	1515	19594400	1669.1	2055.05	2065.2	2072.525	49.82
11-06-2019	1495	1515	1475	1510	17888200	1655.5	2048.25	2062.4	2068.875	49.21
12-06-2019	1510	1630	1490	1605	109327700	1643.6	2041.8	2059.767	2065.8	59.42
13-06-2019	1610	1655	1580	1605	65397800	1631.5	2035.85	2057.433	2062.925	59.42
14-06-2019	1610	1620	1540	1545	35339100	1618.4	2029	2054.2	2059.7	51.79
17-06-2019	1540	1545	1405	1410	71682300	1603.6	2021.1	2050.2	2056.7	39.50
18-06-2019	1410	1450	1400	1410	33579000	1588.8	2013	2045.933	2053.7	39.50
19-06-2019	1430	1470	1415	1440	39701300	1574.6	2005.8	2041.733	2050.25	42.99
20-06-2019	1460	1495	1440	1470	31067100	1565	1998.4	2038.2	2046.55	46.32
21-06-2019	1480	1495	1430	1440	16722700	1558.7	1991	2034.267	2042.5	43.58
24-06-2019	1440	1505	1405	1495	54541000	1553.3	1984.05	2030.767	2038.775	49.48
25-06-2019	1500	1550	1490	1520	62352600	1549.9	1977.65	2027.1	2035.275	51.95
26-06-2019	1530	1540	1480	1520	28509800	1545.6	1970.55	2023.3	2031.175	51.95
27-06-2019	1520	1585	1505	1565	57220000	1540.4	1963.5	2019.733	2028.25	56.38
28-06-2019	1570	1580	1530	1550	21873500	1534.4	1955.3	2016	2025.25	54.57
01-07-2019	1565	1570	1530	1535	20749300	1528.1	1946.15	2012.233	2022.225	52.75
02-07-2019	1545	1595	1520	1585	44088100	1523.9	1935.8	2009.067	2019.65	57.81
03-07-2019	1590	1635	1585	1600	65194500	1520.6	1923.3	2005.8	2016.65	59.22
04-07-2019	1600	1645	1600	1630	44477800	1518.8	1911.2	2002.733	2013.65	61.96
05-07-2019	1645	1735	1610	1730	114683800	1517.4	1898	2000.4	2011.6	69.35
08-07-2019	1730	1765	1635	1695	81277000	1515.9	1885.65	1997.833	2009.975	64.62
09-07-2019	1690	1705	1650	1655	34175100	1513.5	1872.7	1995.133	2008	59.61
10-07-2019	1675	1715	1650	1710	33541500	1512.9	1859.6	1992.8	2006.2	63.77
11-07-2019	1710	1725	1655	1655	29210800	1510.7	1846.35	1991.067	2004.275	57.41
12-07-2019	1660	1680	1610	1610	24059400	1509.4	1834.25	1989.033	2001.775	52.77
15-07-2019	1615	1685	1595	1670	30149600	1512	1823.55	1987.4	1999.225	57.68
16-07-2019	1675	1695	1670	1675	26666500	1514.5	1812.6	1985.833	1996.7	58.07
17-07-2019	1680	1680	1635	1645	23447200	1515.5	1801.25	1983.6	1994.225	54.80
18-07-2019	1655	1665	1625	1630	16974000	1516.9	1788.35	1981.433	1991.325	53.18
19-07-2019	1635	1680	1625	1660	33679000	1519.8	1776.25	1978.9	1988.275	55.98
22-07-2019	1660	1675	1605	1615	36123200	1522.1	1765.4	1976.2	1984.95	51.06
23-07-2019	1615	1625	1565	1570	30878300	1523.4	1756.1	1973.2	1981.7	46.64
24-07-2019	1575	1590	1550	1555	15933600	1523.1	1747.25	1969.367	1979.225	45.24
25-07-2019	1555	1640	1515	1630	53909400	1524.9	1740.45	1964.5	1977.175	52.88
26-07-2019	1630	1650	1590	1620	30130800	1527.6	1733.35	1960.1	1975.125	51.84
29-07-2019	1625	1630	1590	1590	15857800	1529.7	1725.85	1955.7	1972.925	48.75
30-07-2019	1595	1620	1575	1600	20867900	1533.1	1718.55	1951.433	1970.675	49.82
31-07-2019	1600	1630	1590	1600	33381600	1537.3	1711.75	1947.167	1968.575	49.82
01-08-2019	1600	1615	1585	1605	22707500	1542.9	1705.6	1942.933	1966.5	50.42
02-08-2019	1600	1605	1565	1605	16152600	1549	1699.25	1938.567	1964.375	50.42
05-08-2019	1595	1595	1535	1560	18106800	1553.8	1692.25	1934.567	1962.2	44.80
06-08-2019	1530	1545	1455	1515	26277600	1557.1	1685.1	1930.8	1959.925	40.00
07-08-2019	1525	1540	1495	1500	15643500	1559.9	1678.2	1926.667	1957.525	38.52
08-08-2019	1500	1575	1495	1565	25291800	1564	1671.55	1922.433	1955.5	47.58
09-08-2019	1570	1615	1570	1610	35981900	1568.2	1665.95	1918.633	1953.925	52.77
12-08-2019	1600	1600	1565	1570	18347700	1571.1	1660.05	1915.567	1952.25	48.20
13-08-2019	1570	1575	1530	1535	17225200	1572.1	1653.4	1912.067	1950.325	44.57
14-08-2019	1545	1575	1540	1565	10163100	1573.9	1645.05	1908.233	1948.925	48.18
15-08-2019	1540	1555	1520	1540	11174000	1574.7	1637.35	1904.167	1947.275	45.52
16-08-2019	1555	1575	1525	1540	14034200	1575.5	1629.65	1899.833	1945.2	45.52
19-08-2019	1550	1585	1545	1550	10529900	1576.2	1622.65	1895.433	1942.95	46.88
20-08-2019	1560	1560	1520	1530	10011000	1576.6	1616.05	1891.033	1940.95	44.49
21-08-2019	1540	1555	1535	1540	9317000	1575.3	1609.45	1886.3	1938.65	45.97
22-08-2019	1555	1590	1540	1580	28569600	1574.8	1603.15	1882.167	1936.775	51.55
23-08-2019	1590	1600	1560	1580	16128900	1575.5	1596.95	1877.833	1934.525	51.55
26-08-2019	1550	1630	1535	1630	35076100	1579.9	1591.75	1874.033	1932.625	57.86
27-08-2019	1645	1680	1620	1620	45863900	1584.1	1586.45	1870.033	1930.475	56.28
28-08-2019	1630	1640	1595	1625	25054000	1587.8	1581.2	1866.467	1928.25	56.91
29-08-2019	1625	1660	1600	1615	23321700	1590.7	1577.85	1862.5	1926.325	55.19
30-08-2019	1625	1625	1565	1575	21600700	1593.4	1576.05	1858.467	1924.05	48.83
02-09-2019	1590	1590	1520	1520	22260000	1593.9	1573.6	1854	1921.55	41.71
03-09-2019	1520	1550	1510	1520	14979900	1593.9	1571.9	1849.733	1918.8	41.71
04-09-2019	1520	1545	1520	1520	11260700	1593.9	1569.75	1845	1915.95	41.71
05-09-2019	1525	1545	1525	1535	8668900	1593.3	1566.85	1840.1	1913.125	44.47
06-09-2019	1545	1550	1520	1535	19766300	1593	1563.7	1834.533	1910.25	44.47
09-09-2019	1545	1625	1540	1625	42880100	1594.8	1561.45	1829.033	1907.875	58.22
10-09-2019	1635	1635	1600	1605	33292500	1595.2	1559.55	1822.267	1905.6	54.97
11-09-2019	1605	1665	1605	1650	50099600	1596.2	1558.4	1814.267	1903.4	60.34
12-09-2019	1660	1660	1610	1630	24840800	1596.2	1557.5	1806.2	1901.1	57.08
13-09-2019	1630	1640	1610	1615	18066000	1593.9	1555.65	1796.633	1898.775	54.69
16-09-2019	1615	1615	1555	1575	30027100	1591.5	1553.7	1787.6	1896.25	48.83
17-09-2019	1570	1595	1555	1555	15716800	1589.5	1551.5	1778.3	1893.725	46.16
18-09-2019	1565	1605	1565	1590	16363300	1587.1	1550	1768.767	1891.375	51.18
19-09-2019	1590	1625	1580	1610	32417100	1586.2	1548.45	1759.633	1889.85	53.83
20-09-2019	1620	1625	1565	1585	189807000	1585.7	1547.55	1751.4	1888.2	50.17
23-09-2019	1585	1585	1505	1515	30613700	1582.6	1547.3	1743.233	1886.2	41.62
24-09-2019	1515	1520	1460	1460	27272600	1578.3	1546.4	1734.5	1883.95	36.38
25-09-2019	1450	1480	1415	1465	30156700	1574.7	1545.1	1725.733	1881.375	37.15
26-09-2019	1475	1510	1470	1505	18892600	1572.2	1544.55	1716.3	1879.125	43.12
27-09-2019	1500	1520	1485	1520	14162900	1569.4	1544.6	1707.3	1876.525	45.22
30-09-2019	1525	1580	1495	1580	25232900	1568.7	1545.4	1699.833	1874.325	52.75
01-10-2019	1565	1570	1535	1540	8341300	1568.1	1545.75	1693.433	1871.925	48.01
02-10-2019	1530	1550	1525	1535	7115500	1567.7	1545.4	1687.4	1868.95	47.44
03-10-2019	1530	1530	1495	1505	6424100	1565.2	1545.05	1682.033	1864.675	44.04
04-10-2019	1505	1525	1500	1505	3292700	1562.9	1545.25	1676.533	1860.8	44.04
07-10-2019	1520	1520	1495	1505	5384300	1561.2	1545.45	1670.967	1857.075	44.04
08-10-2019	1515	1530	1500	1500	7223500	1559.2	1546.15	1665.433	1853.375	43.40
09-10-2019	1495	1505	1480	1505	4564400	1557.3	1547.3	1660.267	1849.7	44.28
10-10-2019	1515	1520	1500	1500	5934900	1555.2	1549.05	1655.467	1846	43.55
11-10-2019	1510	1530	1500	1525	5209800	1553.6	1551.3	1650.7	1842.325	48.15
14-10-2019	1530	1595	1530	1585	23898800	1554.1	1553.95	1646.2	1839.45	57.18
15-10-2019	1585	1615	1580	1615	24701100	1556.1	1556.6	1642.1	1837.125	60.85
16-10-2019	1620	1625	1575	1580	11762300	1557.7	1558.8	1638.033	1834.425	54.93
17-10-2019	1580	1665	1580	1655	45802000	1559.5	1561.75	1634.2	1831.7	63.19
18-10-2019	1655	1720	1655	1720	123475500	1561.7	1564.95	1631.2	1829.4	68.57
21-10-2019	1715	1715	1635	1645	37464500	1563.2	1567.15	1627.767	1827.475	58.03
22-10-2019	1645	1675	1620	1655	33265600	1565.6	1568.85	1624.133	1825.45	58.94
23-10-2019	1655	1745	1635	1745	72429700	1569.2	1571.55	1619.767	1823.475	66.04
24-10-2019	1750	1835	1710	1825	96556100	1574.9	1574.8	1616.533	1821.85	70.87
25-10-2019	1835	1835	1770	1805	37264600	1580.2	1577.85	1613.167	1819.925	68.26
28-10-2019	1800	1860	1775	1800	34092200	1585.2	1580.7	1610.167	1817.875	67.59
29-10-2019	1795	1795	1775	1785	12864400	1590.3	1583.45	1607.467	1815.85	65.51
30-10-2019	1785	1810	1730	1755	17954100	1594.6	1584.95	1604.5	1813.375	61.44
31-10-2019	1740	1750	1700	1720	24005000	1597.4	1586.1	1601.233	1810.975	56.99
01-11-2019	1720	1810	1710	1715	54295300	1600.1	1587.8	1598	1808.4	56.36
04-11-2019	1750	1790	1660	1710	30784300	1601.7	1590.8	1595.067	1805.95	55.70
05-11-2019	1715	1760	1710	1750	16442500	1604.3	1594.2	1592.4	1803.6	59.77
06-11-2019	1760	1790	1745	1750	19555000	1606.8	1597.3	1589.733	1801.55	59.77
07-11-2019	1750	1765	1715	1755	10833600	1609.6	1600.15	1588.433	1799.275	60.29
08-11-2019	1730	1765	1720	1720	11653400	1612.5	1602.95	1588.2	1796.975	54.87
11-11-2019	1715	1750	1700	1720	13804500	1616.5	1605.2	1587.9	1794.625	54.87
12-11-2019	1720	1750	1710	1725	8832400	1620.6	1607.25	1588.133	1792.45	55.53
13-11-2019	1720	1725	1660	1670	10127500	1623.6	1608.75	1587.7	1789.65	47.29
14-11-2019	1670	1690	1620	1650	11798100	1625.9	1609.6	1586.533	1786.55	44.70
15-11-2019	1665	1690	1640	1675	11222100	1628.7	1610.85	1585.367	1783.075	48.50
18-11-2019	1675	1690	1620	1620	8128700	1628.6	1611.7	1583.833	1778.925	41.71
19-11-2019	1610	1690	1590	1690	14296400	1630.3	1612.75	1583.133	1774.275	51.10
20-11-2019	1690	1745	1640	1650	29497600	1630.3	1613.25	1582.367	1768.275	46.49
21-11-2019	1650	1660	1595	1600	15104000	1629.7	1612.95	1581.567	1762.075	41.45
22-11-2019	1625	1660	1620	1650	11122200	1630.4	1612.15	1580.567	1755.075	47.57
25-11-2019	1645	1655	1625	1630	3350500	1631.5	1611.5	1579.633	1748.575	45.52
26-11-2019	1645	1650	1580	1610	14942100	1632.6	1611.05	1578.533	1741.875	43.50
27-11-2019	1625	1625	1600	1610	7415900	1633	1610.05	1577.667	1734.825	43.50
28-11-2019	1625	1675	1615	1635	20954800	1633.5	1609.85	1576.8	1728.1	46.91
29-11-2019	1640	1670	1625	1665	14454500	1635.1	1610.4	1576.733	1722.325	50.76
02-12-2019	1670	1705	1670	1685	10782100	1638.5	1610.55	1577.7	1717.05	53.19
03-12-2019	1685	1690	1625	1625	14403500	1641.8	1610.05	1578.2	1711.325	45.87
04-12-2019	1615	1635	1590	1600	13427000	1644.5	1609.6	1578.233	1705.425	43.20
05-12-2019	1600	1635	1580	1585	14727200	1646.1	1609.15	1578.4	1698.75	41.64
06-12-2019	1585	1615	1570	1585	17531000	1647.4	1608.4	1578.867	1692.325	41.64
09-12-2019	1600	1625	1595	1610	23364200	1648	1608.35	1579.6	1686.875	45.46
10-12-2019	1615	1670	1615	1635	24097200	1649.9	1609	1580.467	1682.55	49.05
11-12-2019	1645	1645	1590	1605	13438800	1651.3	1609.5	1580.7	1678.375	45.20
12-12-2019	1605	1615	1555	1560	18370300	1652.4	1608.8	1580.833	1674.625	40.12
13-12-2019	1560	1585	1550	1575	17877800	1653.8	1608.35	1581.433	1670.85	42.44
16-12-2019	1580	1600	1550	1560	16482600	1654.9	1608.05	1581.933	1666.95	40.74
17-12-2019	1560	1580	1560	1570	14606100	1656.3	1607.75	1582.867	1663.15	42.40
18-12-2019	1575	1595	1560	1585	16907500	1657.9	1607.6	1584.167	1659.675	44.89
19-12-2019	1595	1610	1565	1565	19551500	1659.2	1607.2	1585.767	1656.4	42.27
20-12-2019	1565	1580	1525	1535	18987400	1659.4	1606.5	1587.333	1652.875	38.62
23-12-2019	1545	1575	1540	1565	12434900	1659	1606.55	1588.967	1649.4	43.84
26-12-2019	1570	1580	1560	1565	7124200	1658	1607.05	1590.4	1646.075	43.84
27-12-2019	1565	1580	1565	1575	4485500	1657.9	1607.8	1591.833	1643	45.63
30-12-2019	1580	1590	1535	1535	19735300	1655.5	1607.5	1593	1639.525	40.12
02-01-2020	1540	1565	1530	1535	9486700	1651.8	1606.75	1593.9	1636.35	40.12
03-01-2020	1545	1560	1530	1535	13643700	1649.6	1606.4	1594.633	1633.225	40.12
06-01-2020	1535	1580	1530	1570	18793600	1647.9	1606.75	1595.2	1630.075	47.10
07-01-2020	1575	1675	1575	1665	88618000	1646.3	1607.75	1596.467	1626.4	60.53
08-01-2020	1640	1685	1620	1660	34571700	1643	1608.95	1597.533	1623.15	59.67
09-01-2020	1675	1700	1655	1695	32716700	1640.8	1610.5	1598.833	1620.075	63.57
10-01-2020	1670	1690	1630	1650	18731300	1637.8	1611.5	1599.733	1617.075	56.07
13-01-2020	1650	1655	1610	1620	11009500	1634.5	1612.4	1600.467	1614.225	51.69
14-01-2020	1640	1675	1630	1675	39714000	1632.9	1613.75	1600.933	1611.6	58.14
15-01-2020	1685	1715	1660	1700	60649600	1632.5	1614.95	1601.567	1609.05	60.71
16-01-2020	1710	1730	1680	1715	26877300	1632.5	1616.3	1602.7	1606.625	62.21
17-01-2020	1725	1725	1685	1710	12152600	1632.5	1617.1	1604.7	1604.425	61.37
20-01-2020	1700	1715	1665	1665	17264000	1630.8	1617.55	1606.4	1602	54.26
21-01-2020	1640	1650	1560	1570	34555800	1627.2	1617	1607.267	1599.1	42.96
22-01-2020	1570	1590	1555	1560	14348700	1623.3	1616.45	1607.867	1597.15	41.97
23-01-2020	1570	1585	1560	1580	10270200	1620.5	1616.5	1608.8	1596.275	44.71
24-01-2020	1580	1590	1570	1585	7090300	1617.8	1617.15	1609.4	1595.375	45.41
27-01-2020	1580	1580	1525	1540	16513800	1614.1	1617.35	1609.533	1594.625	40.47
28-01-2020	1540	1540	1500	1515	13542600	1611	1617.3	1609.5	1593.525	38.00
29-01-2020	1525	1540	1520	1525	7089800	1608.5	1617.2	1609.233	1592.025	39.59
30-01-2020	1525	1545	1465	1490	16540100	1604.8	1616.75	1608.833	1590.225	36.10
31-01-2020	1490	1500	1460	1500	22917700	1602.4	1615.5	1608.6	1588.475	37.79
03-02-2020	1470	1490	1425	1465	22272500	1597.9	1614.1	1607.8	1586.825	34.37
04-02-2020	1470	1495	1445	1480	12672200	1594.5	1612.4	1607	1585.4	37.00
05-02-2020	1495	1505	1480	1495	7572600	1592.4	1611.05	1606.1	1584.275	39.61
06-02-2020	1505	1535	1490	1510	6195400	1589.6	1610	1604.633	1582.825	42.18
07-02-2020	1510	1525	1495	1495	2116300	1586.9	1609.2	1603.3	1581.45	40.33
10-02-2020	1495	1495	1445	1450	5643600	1583.7	1608.15	1601.933	1579.825	35.32
11-02-2020	1455	1470	1440	1460	4649800	1580.7	1606.85	1600.267	1578.425	37.19
12-02-2020	1460	1470	1435	1445	5305700	1576.9	1605.2	1598.867	1576.825	35.53
13-02-2020	1445	1465	1425	1435	5096800	1572.3	1603.7	1597.7	1575.625	34.43
14-02-2020	1435	1505	1430	1495	10110100	1568.5	1603.5	1596.533	1575.4	45.37
17-02-2020	1500	1535	1480	1515	9364400	1566.3	1604.05	1595.467	1575.225	48.46
18-02-2020	1515	1560	1515	1555	9482300	1565.4	1604.95	1594.867	1575.025	54.06
19-02-2020	1555	1575	1555	1560	8381100	1564.9	1605.5	1594.4	1575.025	54.72
20-02-2020	1570	1590	1545	1590	6893700	1565	1606.2	1593.933	1575.4	58.58
21-02-2020	1580	1580	1535	1555	4658300	1563.9	1605.95	1593.533	1575.675	52.91
24-02-2020	1550	1555	1480	1525	13597400	1561.7	1605.8	1593.233	1575.775	48.58
25-02-2020	1510	1525	1460	1495	8834300	1559.5	1605.4	1592.833	1575.4	44.64
26-02-2020	1480	1510	1445	1455	14145900	1557.4	1604.9	1591.667	1574.975	39.99
27-02-2020	1455	1465	1395	1425	20543500	1554.4	1604.1	1590.367	1574.675	36.88
28-02-2020	1370	1410	1320	1400	15071200	1551.2	1603.05	1589.1	1574.25	34.48
02-03-2020	1410	1485	1395	1460	21223500	1549	1602.65	1588.167	1574.4	43.92
03-03-2020	1465	1525	1465	1495	10727600	1547.2	1602.55	1587.467	1574.925	48.58
04-03-2020	1495	1530	1475	1520	10477200	1546.3	1602.75	1586.9	1575.9	51.67
05-03-2020	1530	1545	1500	1520	6249300	1546	1602.7	1586.333	1577	51.67
06-03-2020	1500	1500	1475	1480	2938100	1544.3	1601.65	1585.8	1577.8	46.49
09-03-2020	1450	1450	1330	1350	6989600	1540	1599	1584.7	1577.8	34.42
10-03-2020	1250	1410	1250	1375	6049400	1536	1596.95	1583.867	1577.875	37.76
11-03-2020	1385	1395	1355	1365	4374600	1532.6	1594.05	1582.533	1577.9	36.95
12-03-2020	1310	1310	1195	1200	9246300	1525.9	1588.85	1579.8	1576.9	26.73
13-03-2020	1170	1195	1120	1160	13867700	1518.4	1584	1577.067	1575.575	24.93
16-03-2020	1140	1140	1080	1080	6808700	1508.6	1578.25	1574.033	1573.55	21.77
17-03-2020	1040	1040	1005	1005	6460200	1495.4	1570.85	1570.3	1571.2	19.30
18-03-2020	1005	1005	935	935	15773500	1480.9	1561.95	1566.267	1568.375	17.33
19-03-2020	875	880	870	870	3916300	1464.4	1552.6	1561.8	1565.225	15.72
20-03-2020	850	870	810	835	26159900	1448.1	1542.95	1557.033	1561.825	14.92
23-03-2020	835	840	780	780	11360100	1431.3	1532.9	1552.033	1558.175	13.73
24-03-2020	790	850	760	825	15061200	1414.3	1523.6	1547.267	1554.275	19.38
26-03-2020	840	965	830	940	24668300	1399.1	1515.8	1543	1550.95	31.70
27-03-2020	965	1065	960	1010	28508300	1385	1508.75	1539.2	1548.275	37.91
30-03-2020	960	990	940	940	9179600	1369.6	1501.05	1534.6	1545.925	34.53
31-03-2020	970	985	915	950	16782300	1355.3	1493.05	1530.133	1543.625	35.42
01-04-2020	950	985	905	920	12247700	1342.3	1484.75	1525.433	1541.025	33.93
02-04-2020	920	970	875	965	10649700	1330.4	1476.85	1521.1	1538.5	38.12
03-04-2020	960	1005	960	970	26431200	1318.2	1469.35	1517.067	1536.15	38.59
06-04-2020	990	1010	970	990	31651900	1306.3	1462.05	1513.533	1533.625	40.52
07-04-2020	1015	1040	970	980	48645100	1295.1	1454.6	1509.933	1530.925	39.84
08-04-2020	980	985	915	915	28138200	1283.1	1447.05	1505.9	1527.9	35.69
09-04-2020	920	935	855	920	28253100	1271	1439.75	1501.8	1524.675	36.24
13-04-2020	920	930	875	880	35126500	1258.8	1431.8	1497.433	1521.325	33.75
14-04-2020	900	1010	890	1010	86105100	1249	1425.7	1493.333	1518.7	46.60
15-04-2020	1025	1050	945	945	60710300	1238.6	1418.25	1488.933	1515.5	42.19
16-04-2020	950	950	885	895	39345000	1226.9	1410.7	1483.9	1511.975	39.13
17-04-2020	910	945	910	930	28586400	1215.6	1404	1479.233	1508.475	42.29
20-04-2020	935	950	905	915	21439400	1203.7	1396.65	1474.567	1504.4	41.30
21-04-2020	905	920	860	865	39459900	1191.1	1389	1469.833	1500.25	38.10
22-04-2020	865	925	830	900	34162900	1180.1	1381.9	1465.467	1496.475	41.51
23-04-2020	925	970	910	930	53389000	1169.5	1375.1	1461.067	1492.575	44.35
24-04-2020	935	940	875	895	25869800	1158.5	1367.7	1456.3	1488.775	41.80
27-04-2020	905	945	890	920	27058100	1148.2	1360.25	1451.867	1485.325	44.26
28-04-2020	925	935	905	925	28953600	1136.8	1352.65	1447.933	1481.6	44.77
29-04-2020	930	955	915	935	22848100	1125.2	1345.75	1444.433	1477.9	45.82
30-04-2020	940	1000	940	975	59939000	1113.6	1339.5	1441.167	1474.55	49.93
04-05-2020	940	955	920	930	21546900	1101	1332.95	1437.333	1471.05	45.73
05-05-2020	945	950	925	940	13515800	1088	1326.5	1433.467	1467.45	46.80
06-05-2020	945	950	900	915	31631500	1075.2	1319.55	1429.033	1463.95	44.44
08-05-2020	920	930	910	920	37803200	1063.1	1312.4	1424.9	1460.7	45.03
11-05-2020	930	940	920	925	19989100	1051.7	1305.6	1420.833	1457.55	45.66
12-05-2020	925	940	900	900	46612300	1040.6	1299	1416.8	1453.9	43.01
13-05-2020	890	905	875	890	12585200	1029.9	1292.15	1412.7	1450.25	41.96
14-05-2020	890	910	875	890	21045200	1019.7	1285.45	1408.6	1446.75	41.96
15-05-2020	895	915	885	890	36777400	1008.3	1278.65	1404.533	1443.2	41.96
18-05-2020	895	910	890	900	26784400	996.4	1271.8	1400.5	1439.7	43.68
19-05-2020	910	920	895	900	30657200	984	1265.15	1396.5	1436.175	43.68
20-05-2020	895	905	890	895	11824900	971.5	1258.75	1392.3	1432.625	42.94
26-05-2020	900	905	880	895	28029500	959.8	1252.05	1387.7	1429.3	42.94
27-05-2020	900	905	890	895	25795200	950.7	1245.35	1382.9	1426.2	42.94
28-05-2020	895	950	895	920	113647300	941.6	1238.8	1378.5	1423.3	48.38
29-05-2020	920	920	900	900	60298000	932.3	1232.45	1373.467	1419.975	44.71
02-06-2020	905	980	900	980	136864800	927.9	1226.9	1368.533	1416.825	58.33
03-06-2020	1000	1225	1000	1165	315554300	928	1223.2	1365.333	1414.8	74.18
04-06-2020	1160	1220	1125	1160	98094400	929.6	1219.1	1362.033	1412.925	73.37
05-06-2020	1160	1245	1125	1245	75850300	934.4	1214.9	1358.7	1411.325	77.81
08-06-2020	1280	1345	1230	1270	89632500	941.1	1211	1355	1409.975	78.93
09-06-2020	1270	1300	1220	1220	59279800	948.1	1206.25	1351.1	1408.375	71.22
10-06-2020	1220	1225	1135	1145	41095800	954.3	1201.2	1346.733	1406.35	61.52
11-06-2020	1145	1230	1075	1160	72989200	961.9	1196.6	1342.567	1404.5	62.62
12-06-2020	1130	1225	1095	1225	47995600	969.9	1192.1	1339.033	1402.925	67.01
15-06-2020	1225	1270	1175	1185	45580100	974.8	1186.95	1335.467	1400.95	62.17
16-06-2020	1185	1290	1185	1285	44742500	980.3	1182.65	1332.6	1399.475	68.33
17-06-2020	1285	1300	1250	1280	30544000	987.1	1178.35	1329.733	1397.725	67.73
18-06-2020	1270	1310	1255	1270	41830300	993.5	1174.4	1326.533	1395.975	66.49
19-06-2020	1290	1305	1270	1275	23901900	1000.6	1171.45	1323.367	1394.225	66.82
22-06-2020	1280	1295	1220	1230	21660800	1005.9	1168.15	1319.867	1392.3	61.02
23-06-2020	1205	1230	1195	1220	17498100	1010.9	1164.55	1316.533	1390.525	59.78
24-06-2020	1220	1245	1210	1225	18184300	1015.6	1160.95	1313.233	1389.05	60.22
25-06-2020	1200	1215	1180	1185	17487900	1019.7	1157.4	1309.633	1387.375	55.08
26-06-2020	1185	1220	1185	1200	21014000	1025.4	1154.25	1306.5	1385.775	56.58
29-06-2020	1200	1200	1175	1185	8768000	1030.7	1150.85	1303.4	1384.025	54.62
30-06-2020	1200	1240	1180	1185	37816900	1036.8	1147.8	1300.133	1382.275	54.62
01-07-2020	1185	1205	1155	1160	29234900	1039.8	1144.4	1297.067	1379.95	51.19
02-07-2020	1160	1175	1140	1150	22885700	1043.9	1141.25	1293.467	1377.675	49.85
03-07-2020	1150	1260	1150	1175	103573400	1049.5	1138.2	1290.3	1375.3	53.17
06-07-2020	1175	1230	1175	1225	57000500	1055.4	1135.5	1287.8	1373.275	59.01
07-07-2020	1225	1250	1190	1200	27215700	1061.1	1132.4	1284.8	1371.2	55.29
08-07-2020	1200	1205	1190	1195	34468400	1067.7	1129.4	1281.9	1369.3	54.55
09-07-2020	1195	1220	1175	1180	48371500	1073.3	1126.7	1279.033	1367.425	52.29
10-07-2020	1185	1200	1140	1150	42932300	1077.7	1123.6	1275.967	1365.225	48.01
13-07-2020	1155	1185	1150	1170	35422000	1083.2	1120.85	1272.867	1363.025	50.90
14-07-2020	1180	1180	1155	1165	32310900	1088.1	1118.15	1269.533	1360.925	50.15
15-07-2020	1170	1185	1155	1155	38329500	1092.7	1114.75	1266	1359.125	48.61
16-07-2020	1155	1170	1155	1165	25000100	1097.3	1111.25	1262.933	1357.65	50.25
17-07-2020	1165	1175	1160	1160	12899700	1101	1107.3	1260	1356.125	49.40
20-07-2020	1170	1170	1110	1115	51715000	1104.7	1102.85	1256.867	1354.175	42.43
21-07-2020	1115	1155	1100	1135	50044000	1108.6	1098.3	1253.867	1352.25	46.07
22-07-2020	1140	1150	1120	1125	20937300	1112.8	1094	1250.633	1349.975	44.55
23-07-2020	1120	1170	1120	1160	45340600	1117.6	1090.35	1247.467	1348.075	50.68
24-07-2020	1160	1165	1120	1130	25838800	1121.7	1086.7	1244.3	1346.05	45.99
27-07-2020	1130	1140	1115	1130	13910100	1126.3	1083.45	1241.433	1344.175	45.99
28-07-2020	1130	1145	1120	1125	14160000	1131	1080.45	1238.433	1342.275	45.18
29-07-2020	1125	1135	1100	1105	24456100	1135.3	1077.5	1235.4	1340.275	42.00
30-07-2020	1105	1110	1055	1060	57596600	1138.7	1073.5	1232	1338.075	35.88
03-08-2020	1060	1065	990	1000	61561600	1140.7	1068.55	1228.1	1335.55	29.67
04-08-2020	1010	1040	1000	1020	32412900	1143.1	1063.55	1224.467	1333.15	33.78
05-08-2020	1025	1045	1010	1045	20241500	1146.1	1058.8	1221.2	1330.75	38.62
06-08-2020	1065	1065	1050	1055	16256500	1149.3	1054.55	1217.8	1328.1	40.49
07-08-2020	1055	1070	1045	1045	9515600	1152.3	1051.5	1214.333	1325.25	39.20
10-08-2020	1045	1070	1045	1055	9323400	1155	1048.3	1210.867	1322.625	41.21
11-08-2020	1055	1130	1055	1105	72306100	1159.1	1045.7	1208	1319.875	50.10
12-08-2020	1115	1115	1095	1100	27636000	1161.5	1044.7	1205.1	1316.775	49.30
13-08-2020	1110	1115	1090	1100	13465500	1160.2	1044.1	1202.2	1314.05	49.30
14-08-2020	1105	1125	1095	1110	25610600	1159.2	1044.4	1199.133	1311.325	51.12
18-08-2020	1115	1145	1110	1120	41320800	1156.7	1045.55	1195.5	1308.2	52.94
19-08-2020	1125	1130	1100	1115	13648500	1153.6	1047.35	1191.867	1304.65	51.90
24-08-2020	1110	1145	1110	1130	28740800	1151.8	1049.95	1188.1	1301.275	54.76
25-08-2020	1135	1150	1125	1140	26971200	1151.7	1053	1184.7	1297.975	56.62
26-08-2020	1140	1170	1130	1155	54134300	1151.6	1056.75	1181.6	1294.825	59.32
27-08-2020	1160	1170	1140	1140	12628800	1149.9	1059.9	1178.033	1291.75	55.60
28-08-2020	1150	1155	1120	1125	15310300	1148.7	1061.75	1174.2	1288.775	52.08
31-08-2020	1125	1255	1125	1220	247693500	1147.4	1063.85	1170.9	1286.3	66.53
01-09-2020	1185	1235	1150	1170	77204400	1145.2	1066.15	1167.3	1283.6	56.82
02-09-2020	1150	1205	1150	1195	45978800	1143.7	1068.6	1164.167	1280.825	59.96
03-09-2020	1195	1215	1175	1180	25484700	1141.8	1071.2	1161.567	1277.975	57.27
04-09-2020	1170	1170	1140	1165	19766100	1140.5	1073.2	1158.933	1275.025	54.62
07-09-2020	1170	1175	1155	1160	16755100	1139.3	1075.1	1156.133	1272.225	53.73
08-09-2020	1170	1200	1160	1165	18534400	1138.1	1076.85	1153.333	1269.45	54.53
09-09-2020	1150	1160	1140	1145	17520700	1137.3	1078.5	1150.7	1266.55	50.76
10-09-2020	1140	1140	1065	1065	27727100	1134.6	1080	1147.7	1263.525	39.10
11-09-2020	1015	1120	1000	1105	27111600	1133	1081.85	1144.9	1260.8	45.80
14-09-2020	1110	1145	1110	1140	21347100	1132.1	1084.45	1142.567	1258.125	50.89
15-09-2020	1150	1155	1120	1120	11581200	1131.3	1085.55	1140.033	1255.625	48.11
16-09-2020	1120	1130	1100	1115	7114800	1130.6	1087.25	1137.7	1252.75	47.41
17-09-2020	1115	1125	1105	1115	10407500	1129.4	1089.45	1135.267	1250.075	47.41
18-09-2020	1120	1145	1115	1125	9451300	1127.4	1091.4	1132.8	1247.7	49.13
21-09-2020	1130	1145	1105	1120	10599600	1125.8	1093.45	1130.2	1245.05	48.28
22-09-2020	1100	1125	1085	1120	10795600	1124.3	1096	1127.7	1242.5	48.28
23-09-2020	1130	1140	1100	1110	13539900	1122.9	1098.1	1125.433	1240	46.42
24-09-2020	1105	1115	1070	1075	9963100	1121.4	1099.55	1122.867	1237.325	40.55
25-09-2020	1075	1120	1075	1115	10961700	1120.3	1101.75	1120.667	1234.725	48.56
28-09-2020	1125	1130	1105	1115	9873500	1119.3	1103.7	1118.533	1231.975	48.56
29-09-2020	1115	1130	1095	1100	11072500	1118.2	1105.45	1115.9	1229.05	45.87
30-09-2020	1100	1115	1095	1105	10190200	1117	1107.15	1113.167	1226.45	46.93
01-10-2020	1115	1175	1105	1170	31509800	1117.2	1109.1	1110.6	1224.3	58.30
02-10-2020	1165	1165	1125	1145	12356900	1117.8	1111.25	1107.833	1222.1	53.55
05-10-2020	1145	1150	1140	1145	4356100	1118	1113.3	1104.867	1219.9	53.55
06-10-2020	1155	1185	1145	1160	17356200	1118.7	1115.75	1102.233	1217.65	56.04
07-10-2020	1160	1160	1135	1135	10518600	1118.2	1117.9	1099.633	1215.15	51.12
08-10-2020	1140	1150	1125	1130	10410000	1118.2	1119.95	1097.2	1212.775	50.17
09-10-2020	1130	1145	1130	1135	12199900	1118.3	1122.3	1095.067	1210.65	51.14
12-10-2020	1145	1155	1130	1135	15095800	1118.5	1124.75	1093.133	1208.45	51.14
13-10-2020	1135	1155	1120	1150	14298000	1119.4	1127.35	1091.467	1206.4	54.26
14-10-2020	1155	1180	1150	1165	22467300	1121.5	1130.1	1089.5	1204.375	57.21
15-10-2020	1165	1165	1145	1150	10611700	1124.5	1132.6	1087.2	1202.2	53.50
16-10-2020	1150	1160	1135	1135	4785400	1126.8	1134.95	1084.633	1200.05	50.01
19-10-2020	1155	1155	1140	1140	4749600	1128.7	1137.4	1082.1	1198.075	51.15
20-10-2020	1140	1150	1120	1130	6955500	1130.2	1139.75	1079.767	1195.9	48.75
21-10-2020	1140	1145	1130	1140	7014600	1132.1	1142.2	1078.367	1193.775	51.22
22-10-2020	1135	1135	1100	1100	43651400	1133	1144	1076.533	1191.4	42.42
23-10-2020	1115	1115	1095	1095	8693900	1132.8	1145.95	1074.733	1189.2	41.46
26-10-2020	1095	1115	1085	1090	9753900	1132.6	1147.05	1074	1186.975	40.47
27-10-2020	1085	1100	1070	1070	15530800	1132	1146.1	1073.4	1184.65	36.72
02-11-2020	1050	1085	1050	1055	19279900	1130.9	1145.05	1073.233	1182.075	34.15
03-11-2020	1060	1080	1060	1065	16395800	1129.8	1143.25	1073.633	1179.075	37.29
04-11-2020	1070	1080	1055	1065	11915000	1128.8	1141.2	1074.5	1176.1	37.29
05-11-2020	1075	1105	1070	1095	24199400	1128.1	1139.95	1076	1173.1	46.22
06-11-2020	1100	1145	1095	1140	57860700	1128.1	1139.9	1078.033	1170.55	56.28
09-11-2020	1155	1165	1130	1145	19431600	1127.9	1139.75	1080.467	1168.175	57.23
10-11-2020	1160	1215	1160	1200	79439800	1129.1	1139.5	1082.967	1165.8	66.04
11-11-2020	1215	1235	1210	1230	36815800	1131.2	1139.95	1084.9	1163.45	69.70
12-11-2020	1230	1230	1175	1220	34803100	1131.2	1139.3	1086.3	1160.975	67.10
13-11-2020	1215	1245	1190	1220	33273300	1132.2	1138.7	1088.167	1158.525	67.10
16-11-2020	1230	1295	1230	1275	54993200	1133.8	1138.75	1090.333	1156.575	73.42
17-11-2020	1290	1290	1260	1265	27946000	1135.5	1138.65	1092.633	1155.05	70.76
18-11-2020	1265	1290	1255	1285	21466700	1137.9	1139.2	1094.767	1153.675	72.88
19-11-2020	1290	1320	1275	1275	42255800	1140.2	1139.75	1096.8	1152.15	70.14
20-11-2020	1275	1285	1230	1255	20392000	1142	1140.05	1098.567	1150.5	64.90
23-11-2020	1255	1295	1250	1290	14107100	1144.9	1141.1	1100.633	1149.25	69.23
24-11-2020	1305	1320	1300	1320	19097600	1150	1142.3	1103.333	1148.275	72.38
25-11-2020	1345	1370	1325	1340	40122200	1154.7	1143.85	1106.133	1147.35	74.27
26-11-2020	1340	1355	1330	1345	8624000	1158.8	1145.45	1109.233	1146.625	74.74
27-11-2020	1355	1415	1355	1385	27907600	1164.1	1147.7	1111.733	1146.05	78.15
30-11-2020	1400	1400	1305	1335	40530100	1168.5	1149.55	1114.333	1145.4	66.14
01-12-2020	1335	1425	1335	1380	37230900	1173.8	1151.6	1117.567	1144.9	70.53
02-12-2020	1385	1450	1380	1450	25678700	1180.3	1153.85	1121.033	1144.675	75.79
03-12-2020	1455	1460	1425	1435	17138300	1186.6	1156.2	1124.5	1144.3	72.79
04-12-2020	1405	1430	1405	1430	12238900	1192.8	1158.55	1128.267	1143.975	71.77
07-12-2020	1450	1455	1425	1435	15845500	1199.3	1161.1	1131.833	1143.9	72.19
08-12-2020	1440	1450	1415	1430	13376900	1206.4	1163.9	1135.167	1143.75	71.05
10-12-2020	1440	1445	1415	1425	16363900	1212.6	1166.45	1138.7	1143.65	69.87
11-12-2020	1425	1425	1415	1420	7495600	1218.7	1169	1142.033	1143.575	68.64
14-12-2020	1425	1550	1425	1545	46566800	1227.6	1172.9	1146.167	1143.825	78.73
15-12-2020	1545	1565	1480	1560	21294800	1236.7	1176.85	1150.333	1144.05	79.58
16-12-2020	1575	1700	1575	1685	41474100	1247	1182.1	1155.067	1144.7	84.97
17-12-2020	1690	1695	1595	1605	33895200	1256.2	1187	1159.567	1144.925	71.90
18-12-2020	1605	1650	1605	1635	10969100	1266	1192	1164.2	1145.15	73.54
21-12-2020	1635	1720	1625	1650	33179200	1275.8	1197.25	1169.1	1145.625	74.35
22-12-2020	1650	1650	1535	1565	25463500	1284.4	1201.3	1173.4	1145.825	62.67
23-12-2020	1565	1585	1460	1540	32561400	1292.6	1205.4	1177.5	1146.05	59.70
28-12-2020	1540	1600	1490	1580	27189900	1301.5	1209.9	1182.033	1146.675	62.74
29-12-2020	1590	1605	1515	1530	12714700	1309.4	1213.95	1186.3	1147.2	56.95
30-12-2020	1530	1545	1465	1465	20413900	1315.7	1217.55	1190.133	1147.525	50.44
04-01-2021	1465	1500	1410	1485	18415800	1322.1	1221.8	1194.1	1147.65	52.25
05-01-2021	1480	1515	1445	1495	14093800	1329	1226.75	1198.067	1147.65	53.17
06-01-2021	1510	1565	1435	1495	37089400	1336.2	1231.5	1202.033	1147.525	53.17
07-01-2021	1495	1500	1465	1475	13763500	1342.9	1235.8	1205.9	1147.3	50.89
08-01-2021	1475	1510	1465	1490	39884400	1350.1	1240.15	1209.867	1147.35	52.53
11-01-2021	1490	1510	1455	1465	21675700	1356.6	1244.35	1213.667	1147.925	49.56
12-01-2021	1465	1480	1445	1450	22138300	1363.6	1248.3	1217.2	1148.3	47.81
13-01-2021	1465	1475	1445	1455	13103100	1370.8	1251.8	1220.9	1148.75	48.46
14-01-2021	1460	1760	1455	1630	210462100	1381.6	1257.1	1225.233	1150.9	64.98
15-01-2021	1650	1660	1550	1555	58027700	1391.3	1261.65	1227.833	1152.875	56.61
18-01-2021	1560	1575	1500	1535	34643100	1400.9	1265.9	1230.333	1155.15	54.59
19-01-2021	1545	1555	1465	1500	40079900	1409.6	1269.7	1232.033	1157.625	51.15
20-01-2021	1525	1530	1485	1495	22381900	1418.2	1273.5	1233.533	1160.425	50.66
21-01-2021	1505	1560	1505	1530	26568900	1426.9	1277.5	1235.6	1163.725	53.99
22-01-2021	1540	1625	1520	1550	113812900	1435.1	1281.6	1238.3	1167.3	55.82
25-01-2021	1565	1630	1490	1620	75353800	1444.6	1286.25	1241.367	1171.5	61.59
26-01-2021	1620	1630	1510	1510	61141000	1450.8	1289.95	1243.267	1174.925	50.44
27-01-2021	1490	1515	1425	1460	41510000	1455.4	1293.3	1245.1	1177.525	46.33
28-01-2021	1420	1460	1360	1360	31043900	1458.2	1294.7	1245.6	1179.275	39.42
29-01-2021	1400	1420	1300	1360	33372800	1461	1296.6	1246.133	1181.375	39.42
01-02-2021	1360	1395	1290	1390	52202700	1463.3	1298.55	1246.933	1183.575	42.41
02-02-2021	1410	1420	1370	1405	26350800	1466.1	1300.8	1247.8	1186	43.90
03-02-2021	1425	1425	1385	1400	15369800	1468.4	1303.15	1248.933	1188.175	43.50
04-02-2021	1410	1420	1370	1380	18474800	1470.5	1305.35	1250	1190.225	41.84
05-02-2021	1400	1405	1380	1395	6644900	1473.3	1307.65	1251.133	1192.25	43.58
08-02-2021	1410	1455	1400	1450	24626000	1476.5	1310.7	1252.9	1194.6	49.53
09-02-2021	1465	1505	1450	1465	32645000	1479.4	1314.7	1254.667	1197.35	51.05
10-02-2021	1475	1485	1440	1445	7482700	1481.5	1318.1	1256.4	1199.975	48.94
11-02-2021	1455	1495	1450	1485	22397600	1484.3	1321.55	1258.4	1203	53.12
15-02-2021	1500	1550	1495	1535	23647100	1487.3	1325.7	1260.9	1205.625	57.77
16-02-2021	1545	1545	1505	1525	10293700	1491.1	1329.8	1263.4	1208.525	56.56
17-02-2021	1525	1525	1470	1475	9828800	1493	1333.4	1265.4	1211.425	50.83
18-02-2021	1475	1480	1455	1475	5370400	1493.5	1336.9	1267.067	1214.15	50.83
19-02-2021	1460	1470	1430	1450	13249300	1493.8	1340.2	1268.733	1216.825	48.01
22-02-2021	1450	1465	1430	1435	8397300	1493.9	1343.35	1270.333	1219.675	46.35
23-02-2021	1435	1465	1430	1450	11309300	1494.2	1346.75	1272.133	1222.425	48.28
24-02-2021	1455	1460	1430	1445	12292300	1494.5	1350.45	1274.1	1225	47.66
25-02-2021	1465	1530	1450	1525	33407100	1496.5	1354.55	1276.467	1228.15	57.08
26-02-2021	1495	1535	1470	1535	18930000	1498.8	1358.75	1278.933	1231.225	58.10
01-03-2021	1560	1595	1555	1585	45857500	1499.6	1363.6	1281.8	1234.525	62.83
02-03-2021	1600	1600	1560	1580	28123200	1500	1368.35	1284.567	1237.75	62.07
03-03-2021	1580	1585	1560	1585	7573500	1498	1372.5	1287.4	1240.8	62.56
04-03-2021	1575	1585	1545	1565	18796900	1497.2	1376.7	1290.4	1243.975	59.29
05-03-2021	1560	1665	1535	1645	72828200	1497.4	1381.7	1293.8	1247.5	66.76
08-03-2021	1665	1715	1660	1695	45827000	1498.3	1387.05	1297.6	1251.4	70.42
09-03-2021	1695	1845	1690	1790	117836000	1502.8	1393.6	1301.8	1255.75	75.85
10-03-2021	1800	1825	1740	1790	33114300	1507.8	1400.2	1306.2	1260.075	75.85
12-03-2021	1810	1890	1800	1850	34717600	1513.2	1407.35	1311	1264.825	78.71
15-03-2021	1850	1930	1835	1855	29739900	1519.7	1414.55	1315.867	1269.65	78.94
16-03-2021	1865	1895	1840	1895	16412000	1528.3	1422	1321.133	1274.675	80.69
17-03-2021	1900	1900	1860	1865	18136900	1535.9	1429	1326.5	1279.55	75.61
18-03-2021	1880	1890	1780	1830	32428300	1542.6	1435.8	1332.033	1284.2	70.07
19-03-2021	1850	2020	1850	1920	100114700	1551.1	1443.65	1338.033	1289.3	75.12
22-03-2021	1925	2040	1920	2000	72618500	1561.6	1452.25	1344.4	1294.825	78.58
23-03-2021	2000	2000	1875	1880	27181300	1569.4	1459.75	1349.9	1299.75	64.17
24-03-2021	1860	1910	1810	1865	17932100	1577.4	1467	1355.367	1304.6	62.62
25-03-2021	1870	1925	1810	1875	21072100	1585.9	1474.75	1360.833	1309.375	63.26
26-03-2021	1900	1910	1875	1905	18368600	1594.9	1482.85	1366.167	1314.4	65.17
29-03-2021	1925	2040	1920	1980	65177100	1601.9	1491.75	1372.033	1319.4	69.45
30-03-2021	1950	2040	1940	2010	32685500	1611	1501.15	1378.1	1323.625	70.99
31-03-2021	2010	2030	1870	1920	37036200	1618.7	1509.8	1383.5	1327.425	61.07
01-04-2021	1950	2060	1920	2040	44233800	1629.5	1519.55	1389.633	1331.4	67.57
05-04-2021	2060	2080	2020	2060	20600700	1640.8	1529.5	1395.933	1335.35	68.52
06-04-2021	2080	2080	1980	2010	24974400	1650.4	1538.65	1401.8	1339.3	63.54
07-04-2021	2010	2130	2000	2110	43091100	1661.6	1548.35	1408.267	1344.125	68.47
08-04-2021	2120	2130	2060	2090	26448300	1671	1557.8	1414.5	1348.775	66.53
09-04-2021	2090	2190	2090	2160	28575400	1684	1567.4	1421.3	1353.45	69.76
12-04-2021	2170	2200	2110	2170	28873500	1698.2	1576.8	1428.267	1358.375	70.21
13-04-2021	2170	2190	2070	2110	27063800	1713.2	1585.7	1434.2	1362.5	64.14
14-04-2021	2110	2150	2090	2130	18779900	1728.6	1594.8	1440.6	1366.75	65.22
15-04-2021	2130	2240	2130	2220	31557100	1745.2	1604.25	1447.433	1371.5	69.64
16-04-2021	2230	2240	2180	2210	21526700	1761.3	1613.7	1454.3	1376.175	68.60
19-04-2021	2210	2270	2200	2220	30622500	1777.7	1623.05	1461.333	1381.125	69.10
20-04-2021	2220	2240	2180	2230	17704400	1794.7	1632.6	1468.467	1386.175	69.62
21-04-2021	2230	2240	2200	2210	11053100	1811	1642.15	1475.433	1391.1	67.18
22-04-2021	2220	2220	2100	2140	17554800	1824.8	1650.65	1482.067	1395.875	59.36
23-04-2021	2140	2190	2110	2170	13555700	1838.9	1659.15	1489.433	1400.725	61.43
26-04-2021	2160	2160	2020	2030	28025300	1850.6	1666.05	1495.6	1404.95	48.90
27-04-2021	2030	2080	1890	1890	63906500	1858.7	1671.5	1500.6	1408.475	40.09
28-04-2021	1890	2080	1860	2070	68566600	1869.4	1678.35	1506.933	1413.025	52.05
29-04-2021	2080	2090	1955	1975	36355500	1878.4	1684.75	1512.667	1417.15	46.75
30-04-2021	2060	2160	2010	2110	77498100	1891.1	1692.05	1519.3	1421.825	53.93
03-05-2021	2110	2110	2040	2070	22141600	1903	1698.25	1525.6	1426.05	51.70
04-05-2021	2070	2070	2000	2030	14027500	1914.6	1704.2	1531.667	1430.2	49.50
05-05-2021	2030	2060	1985	2020	24440900	1926.3	1710.1	1537.667	1434.325	48.94
06-05-2021	2020	2110	2020	2060	40200200	1938.5	1716.35	1544	1438.725	51.32
07-05-2021	2090	2100	2030	2090	29512900	1951.4	1722.95	1550.767	1443.425	53.08
10-05-2021	2100	2140	2060	2090	22198700	1962.7	1729.6	1557.267	1448.025	53.08
11-05-2021	2060	2080	1995	2010	26913900	1972.2	1735.5	1563.233	1452.25	47.74
17-05-2021	2050	2060	1900	1950	37461800	1979.5	1739.55	1568.9	1456.225	44.14
18-05-2021	1980	2050	1940	2040	23380500	1988.7	1744.35	1575.133	1460.6	50.20
19-05-2021	2040	2040	1950	1975	17756000	1996.5	1747.25	1580.5	1464.675	46.30
20-05-2021	1975	1990	1955	1970	6688100	2004.6	1750.9	1586	1468.95	46.00
21-05-2021	1975	1985	1915	1930	10930000	2010.3	1753.85	1591.233	1472.925	43.60
24-05-2021	1930	1940	1885	1905	13581300	2014.5	1756.4	1596.2	1476.825	42.11
25-05-2021	1905	1935	1880	1890	13004000	2016.5	1759.65	1601.233	1480.475	41.21
27-05-2021	1895	2040	1895	1970	71566800	2020.1	1763.95	1606.833	1484.675	47.67
28-05-2021	1985	2040	1970	2030	13498600	2023.7	1768.45	1612.8	1489.175	51.93
31-05-2021	2040	2060	1985	1990	12868700	2026.4	1773.05	1618.5	1493.5	49.06
02-06-2021	2010	2090	1990	2070	28621700	2029.9	1779.1	1624.633	1498.325	54.48
03-06-2021	2080	2170	2060	2170	28318200	2036	1785.95	1631.333	1503.875	60.18
04-06-2021	2170	2220	2130	2160	22332000	2042.6	1792.6	1638.067	1509.675	59.38
07-06-2021	2170	2190	2090	2100	14852300	2046.2	1798.65	1644.5	1515.075	54.68
08-06-2021	2100	2160	2050	2070	13826600	2047.6	1804.6	1650.7	1520.2	52.44
09-06-2021	2070	2090	2030	2070	16379300	2051.4	1810.4	1656.967	1525.275	52.44
10-06-2021	2070	2150	2070	2100	19720800	2056.1	1816.75	1663.367	1530.55	54.59
11-06-2021	2110	2120	2050	2050	8342100	2059.6	1822.75	1669.7	1535.525	50.49
14-06-2021	2050	2070	2010	2070	7795900	2062.9	1828.9	1676.2	1540.35	52.04
15-06-2021	2080	2100	1945	1970	26352100	2062.7	1832.3	1682.067	1544.7	44.52
16-06-2021	1970	2000	1955	1965	15047900	2061.8	1836.4	1688.033	1549.025	44.18
17-06-2021	1980	1980	1945	1955	9382700	2062.5	1840.6	1694.033	1553.25	43.46
18-06-2021	1955	1955	1890	1915	29651500	2060	1844.75	1699.7	1557.225	40.60
21-06-2021	1885	1900	1810	1875	24939300	2056.3	1848.55	1705.1	1561.025	37.91
22-06-2021	1890	1950	1880	1925	19672100	2054.6	1852.5	1710.633	1565	42.99
23-06-2021	1930	1935	1830	1875	27079200	2049.9	1855.75	1715.533	1568.675	39.51
24-06-2021	1870	1875	1785	1800	17791800	2044.1	1857.55	1719.9	1571.9	34.94
25-06-2021	1800	1870	1720	1870	34905200	2038.3	1861.15	1724.367	1575.55	41.72
28-06-2021	1820	1830	1740	1740	20917000	2029.7	1863.95	1727.767	1578.625	34.52
29-06-2021	1670	1790	1670	1735	33324400	2022.2	1867.7	1731.2	1581.2	34.28
30-06-2021	1735	1745	1710	1730	18886200	2014.2	1871.4	1734.6	1584	34.02
01-07-2021	1730	1765	1710	1740	17617400	2004.6	1874.9	1737.7	1586.725	35.08
02-07-2021	1750	1830	1745	1820	38029300	1996.8	1879.05	1741.4	1589.925	42.97
05-07-2021	1815	1820	1705	1715	30609800	1986.7	1882.2	1744.267	1592.675	36.67
06-07-2021	1730	1775	1725	1750	23266000	1977.1	1885.9	1747.433	1595.625	39.84
07-07-2021	1750	1760	1715	1720	7489700	1967.3	1889.15	1750.533	1598.4	38.08
08-07-2021	1750	1750	1645	1655	31433400	1957.6	1891.2	1752.967	1600.95	34.53
09-07-2021	1655	1685	1620	1640	21150600	1947	1892.95	1755.1	1603.825	33.74
12-07-2021	1655	1710	1645	1675	27820400	1939.9	1895.25	1757.333	1606.675	37.31
13-07-2021	1695	1695	1640	1655	9509200	1935.2	1896.95	1759.4	1609.25	36.12
14-07-2021	1645	1665	1625	1645	4209100	1926.7	1898.05	1761.133	1611.875	35.50
15-07-2021	1645	1650	1625	1630	6796900	1919.8	1899.1	1763.1	1614.45	34.55
16-07-2021	1635	1695	1635	1680	18313900	1911.2	1901.15	1765.1	1617.275	40.28
19-07-2021	1680	1685	1650	1660	8760700	1903	1903	1766.5	1619.95	38.82
21-07-2021	1670	1725	1650	1705	16786200	1896.5	1905.55	1768.3	1622.875	43.77
22-07-2021	1740	1755	1705	1725	27589000	1890.6	1908.45	1770.267	1625.9	45.86
23-07-2021	1740	1745	1675	1685	28457000	1883.1	1910.8	1771.933	1628.775	42.45
26-07-2021	1690	1700	1645	1655	12128200	1874.4	1912.9	1773.433	1631.675	40.05
27-07-2021	1670	1670	1615	1620	9443800	1865	1913.85	1774.733	1634.2	37.39
28-07-2021	1615	1640	1610	1620	7128800	1857.2	1914.7	1776.067	1636.725	37.39
29-07-2021	1620	1630	1600	1630	8995100	1850.8	1915.15	1776.633	1639.375	38.74
30-07-2021	1645	1670	1545	1560	43007000	1841.2	1914.95	1776.633	1641.65	33.33
02-08-2021	1575	1620	1570	1605	20003100	1833.8	1915.15	1776.1	1643.825	39.21
03-08-2021	1610	1615	1595	1600	11498200	1826.4	1915.5	1776.067	1646.1	38.80
04-08-2021	1615	1705	1600	1690	26630900	1821.6	1915.95	1776.433	1648.825	49.10
05-08-2021	1700	1720	1655	1675	17165700	1817	1915.75	1776.6	1651.4	47.66
06-08-2021	1680	1680	1625	1660	12399400	1812.4	1914.45	1777.233	1654.025	46.20
09-08-2021	1670	1675	1600	1615	10659100	1805.3	1912.7	1777.733	1656.45	42.04
10-08-2021	1615	1625	1585	1610	14352200	1796.9	1910.3	1777.933	1658.825	41.59
12-08-2021	1620	1635	1600	1615	11708300	1789.4	1907.9	1778.5	1661.225	42.26
13-08-2021	1625	1680	1620	1670	25110600	1781.4	1905.65	1779.867	1663.825	49.10
16-08-2021	1670	1675	1630	1670	14737400	1771.4	1903.7	1781.1	1666.35	49.10
18-08-2021	1670	1695	1640	1680	17510800	1761.8	1902.2	1782.333	1669	50.34
19-08-2021	1685	1730	1590	1615	38171000	1752.1	1899.15	1783.133	1671.4	43.00
20-08-2021	1620	1630	1555	1615	16857400	1743	1895.3	1784.067	1673.775	43.00
23-08-2021	1635	1740	1635	1735	33465900	1736.3	1893.85	1785.7	1676.8	56.56
24-08-2021	1740	1800	1700	1790	36786100	1730.1	1893.1	1787.867	1680.05	61.12
25-08-2021	1800	1805	1745	1760	16521700	1724.3	1891.95	1789.933	1683.35	57.57
26-08-2021	1765	1775	1730	1745	12754400	1717.8	1890.35	1791.867	1686.6	55.82
27-08-2021	1740	1785	1730	1740	14466900	1713.2	1887.95	1792.6	1689.85	55.22
30-08-2021	1760	1800	1735	1795	19455000	1709.8	1885.8	1794.2	1693.475	60.29
31-08-2021	1795	1820	1775	1810	26683000	1706.9	1884.7	1796.033	1697.25	61.57
01-09-2021	1810	1815	1795	1805	13707300	1704.7	1882.35	1798.067	1700.95	60.86
02-09-2021	1810	1815	1760	1770	12210000	1702.6	1879.45	1799.9	1704.475	56.04
03-09-2021	1780	1785	1760	1770	4128200	1699.5	1877.05	1801.5	1707.85	56.04
06-09-2021	1770	1800	1750	1795	8184100	1697.9	1873.9	1803.133	1711.125	58.75
07-09-2021	1800	1895	1780	1890	33940200	1699.7	1871.9	1804.933	1714.85	67.06
08-09-2021	1890	1890	1820	1835	17388900	1699	1868.65	1807.1	1718.025	59.58
09-09-2021	1835	1875	1825	1850	14507400	1701.2	1865.45	1809.7	1721.125	60.86
10-09-2021	1860	1895	1840	1890	12540600	1704.3	1863.25	1813.233	1724.475	64.13
13-09-2021	1890	1930	1870	1920	10779700	1708.1	1861.15	1816.967	1727.975	66.39
14-09-2021	1920	1990	1920	1950	25916400	1712.3	1858.45	1820.7	1731.35	68.53
15-09-2021	1950	1955	1905	1915	13824400	1714.2	1855.5	1824.1	1734.6	63.46
16-09-2021	1915	1935	1885	1915	13739600	1718.2	1852.45	1827.533	1737.75	63.46
17-09-2021	1915	1970	1900	1935	24375300	1721.9	1849.5	1831.233	1741.05	65.17
20-09-2021	1925	1925	1850	1870	24252400	1724.9	1846.1	1834.4	1744.125	55.99
21-09-2021	1840	1895	1810	1875	11814000	1729.3	1843.45	1837.233	1747.05	56.50
22-09-2021	1900	1925	1875	1915	9261300	1734.8	1840.9	1840.233	1750.025	60.43
23-09-2021	1925	1935	1890	1905	5974500	1739.4	1839.65	1843.3	1752.85	58.99
24-09-2021	1910	1915	1845	1860	13218900	1743.5	1839.35	1845.8	1755.425	52.91
27-09-2021	1875	1890	1820	1845	15670900	1747.5	1837.1	1847.867	1757.725	51.02
28-09-2021	1845	1870	1840	1870	7352200	1752.3	1836.05	1850.167	1760.4	53.97
29-09-2021	1865	1955	1850	1955	33581300	1757.8	1834.5	1853.367	1763.275	62.29
30-09-2021	1965	1990	1965	1975	20880800	1764.1	1833.55	1856.7	1765.9	63.94
01-10-2021	1970	1970	1885	1890	32296300	1767.8	1832.15	1859.633	1768.175	53.26
04-10-2021	1875	1910	1870	1880	24602500	1770.9	1830.75	1862.6	1770.425	52.16
05-10-2021	1880	1920	1765	1790	43414200	1773	1828.05	1864.867	1772.2	43.44
06-10-2021	1800	1870	1800	1830	30994200	1776.5	1825.45	1867.433	1774.2	47.63
07-10-2021	1845	1900	1815	1835	45176700	1780.8	1822.9	1869.5	1776.25	48.15
08-10-2021	1850	1875	1845	1855	14993500	1785.5	1821.35	1871.633	1778.425	50.26
11-10-2021	1860	1875	1810	1820	16481200	1789.3	1820.05	1873.2	1779.8	46.67
12-10-2021	1820	1895	1820	1890	32309700	1795.9	1818.55	1875.267	1781.45	53.78
13-10-2021	1900	1920	1835	1850	26302000	1800.8	1817.3	1877.033	1782.275	49.70
14-10-2021	1850	1865	1835	1845	16519500	1805.7	1816.05	1878.9	1783.475	49.20
15-10-2021	1845	1870	1845	1860	15253800	1809.1	1815.35	1880.333	1784.6	50.81
18-10-2021	1870	1950	1855	1945	35727300	1814.5	1815.75	1882	1786.075	58.76
19-10-2021	1950	1955	1910	1915	22654200	1819.6	1816	1882.833	1787.825	55.36
21-10-2021	1915	1935	1885	1885	19578400	1825	1815.15	1883.467	1789.55	52.11
22-10-2021	1875	1880	1850	1870	12373400	1830.2	1813.55	1883.6	1791	50.51
25-10-2021	1870	1880	1820	1825	22955800	1834.4	1811.9	1883.4	1792.475	45.96
26-10-2021	1825	1850	1815	1815	15621000	1837.3	1809.35	1882.867	1794.225	44.99
27-10-2021	1820	1835	1775	1785	22021600	1839.6	1805.5	1882.333	1795.725	42.12
28-10-2021	1785	1795	1705	1740	30645800	1840.8	1801.3	1881.733	1796.95	38.19
29-10-2021	1740	1745	1710	1725	23400300	1843	1797.55	1880.433	1798.1	36.95
01-11-2021	1725	1770	1725	1750	26704800	1845.7	1794.35	1878.767	1799.475	40.42
02-11-2021	1755	1765	1720	1720	21953000	1845.4	1790.85	1877.7	1800.625	37.73
03-11-2021	1720	1730	1640	1685	44585800	1843.3	1786.7	1876.5	1801.725	34.83
04-11-2021	1695	1705	1675	1685	24055400	1841.8	1783.05	1875.233	1802.9	34.83
05-11-2021	1690	1700	1665	1670	11556400	1840.3	1779.05	1873.667	1803.975	33.54
08-11-2021	1675	1695	1675	1685	9298800	1839.2	1776.2	1871.7	1804.25	36.08
09-11-2021	1690	1730	1690	1715	18045400	1837.6	1773.7	1869.733	1805.05	40.94
10-11-2021	1725	1735	1670	1675	27057700	1834.9	1770.9	1868.1	1805.75	36.91
11-11-2021	1680	1690	1660	1660	25153300	1832	1768.35	1865.567	1806.55	35.50
12-11-2021	1660	1675	1650	1650	13980500	1829.6	1766.1	1862.833	1807.325	34.55
15-11-2021	1650	1665	1620	1625	19334300	1826.7	1763.1	1860.267	1807.8	32.23
16-11-2021	1625	1660	1625	1650	22136400	1823.8	1760.85	1857.2	1808.3	36.80
17-11-2021	1660	1680	1645	1670	22812400	1819.4	1759.55	1854.4	1808.55	40.27
18-11-2021	1675	1695	1665	1685	21628700	1816.4	1757.7	1851.233	1809.425	42.80
19-11-2021	1695	1715	1685	1700	21077100	1813.4	1757.3	1848.1	1810.625	45.30
22-11-2021	1710	1715	1675	1685	14039900	1809.3	1756.8	1845.267	1812.25	43.27
23-11-2021	1685	1705	1650	1655	12854500	1804	1756.05	1842.1	1813.725	39.45
24-11-2021	1655	1680	1650	1675	9695000	1798.5	1755.4	1838.467	1815.15	43.06
25-11-2021	1685	1685	1650	1655	9894000	1793.3	1753.75	1834.767	1816.4	40.46
26-11-2021	1650	1660	1605	1605	19227400	1787.1	1752.65	1830.667	1817.425	34.81
29-11-2021	1595	1605	1560	1600	14214300	1780.4	1751.15	1826.467	1818.525	34.29
30-11-2021	1600	1655	1600	1600	33500300	1775	1749.95	1822.4	1819.55	34.29
01-12-2021	1620	1625	1575	1590	15340300	1769.3	1749.3	1818.733	1820.25	33.15
02-12-2021	1590	1605	1565	1595	11928600	1762.9	1748.85	1814.9	1820.9	34.33
03-12-2021	1610	1610	1580	1595	6267100	1756.7	1748.05	1812	1821.65	34.33
06-12-2021	1600	1605	1570	1580	10295000	1751.1	1747.3	1809.933	1822.125	32.35
07-12-2021	1590	1615	1580	1600	21645400	1746.2	1746.85	1806.8	1822.45	37.52
08-12-2021	1610	1630	1600	1600	15809500	1740.8	1746.55	1804.3	1822.825	37.52
09-12-2021	1610	1615	1595	1595	7381600	1733.6	1745.7	1800.867	1823.425	36.71
10-12-2021	1600	1600	1575	1585	8013500	1725.8	1744.95	1797.633	1823.975	35.07
13-12-2021	1585	1600	1575	1580	9406600	1719.6	1743.7	1794.633	1824.625	34.25
14-12-2021	1580	1590	1545	1580	20520300	1713.6	1742.25	1791.7	1825.35	34.25
15-12-2021	1580	1605	1580	1580	14076300	1709.4	1741.2	1788.5	1826	34.25
16-12-2021	1585	1600	1555	1565	14559100	1704.1	1740.3	1785	1826.6	31.48
17-12-2021	1565	1605	1560	1605	10398600	1699.5	1740.15	1781.767	1827	44.38
20-12-2021	1600	1605	1580	1585	5244500	1694.1	1739.8	1778.933	1827.25	40.30
21-12-2021	1590	1600	1570	1600	9870700	1689.7	1739.5	1776.6	1827.325	44.43
22-12-2021	1605	1615	1575	1585	11835500	1683.6	1739.75	1773.567	1827.35	41.35
23-12-2021	1585	1585	1565	1570	8421700	1678	1739.4	1770.867	1827.275	38.47
24-12-2021	1570	1605	1570	1600	6421000	1673.1	1739.4	1768.4	1827.45	46.49
27-12-2021	1605	1710	1605	1705	54123100	1670	1739.55	1766.9	1827.75	64.11
28-12-2021	1720	1735	1670	1725	37016400	1665.6	1740.05	1765.7	1827.9	66.38
29-12-2021	1725	1730	1700	1725	13137500	1661.8	1740.7	1764.6	1827.575	66.38
30-12-2021	1725	1725	1690	1720	14074400	1658.5	1741.75	1762.933	1827.225	65.18
03-01-2022	1720	1730	1705	1725	8200600	1655.6	1742.9	1760.9	1826.6	65.84
04-01-2022	1730	1775	1715	1750	32148500	1654.1	1744.25	1759.3	1826.075	69.02
05-01-2022	1750	1765	1710	1710	13269100	1652	1744.65	1756.9	1825.15	59.49
06-01-2022	1700	1740	1670	1740	16856000	1651.1	1745.35	1754.033	1824.525	63.55
07-01-2022	1740	1775	1715	1775	25286400	1651.8	1746.3	1751.467	1824.25	67.63
10-01-2022	1775	1785	1760	1780	11008200	1652.9	1747.95	1749.333	1823.55	68.18
11-01-2022	1785	1790	1730	1755	12250200	1653	1749.35	1747.233	1822.325	62.49
12-01-2022	1755	1765	1735	1755	9683900	1653.7	1749.55	1745.133	1821.7	62.49
13-01-2022	1765	1770	1700	1700	13160200	1654	1748.65	1742.467	1820.875	51.51
14-01-2022	1700	1705	1640	1680	15487800	1653.9	1747.85	1740	1819.9	48.19
17-01-2022	1680	1680	1655	1670	7367700	1653.9	1747.1	1737.333	1818.725	46.58
18-01-2022	1675	1745	1670	1745	21933800	1655.1	1747.15	1735.833	1817.55	57.95
19-01-2022	1735	1790	1720	1785	21115100	1656.5	1747.05	1734.633	1816.425	62.54
20-01-2022	1785	1790	1755	1755	10504800	1658.1	1746.5	1733.3	1815.6	57.48
21-01-2022	1755	1770	1735	1755	6824200	1660	1746	1732.233	1814.175	57.48
24-01-2022	1755	1760	1705	1705	7978100	1661.1	1745.35	1731.1	1812.4	49.70
25-01-2022	1690	1720	1685	1700	6054200	1662.6	1744.65	1729.6	1810.85	48.99
26-01-2022	1700	1725	1680	1680	4675200	1663.2	1743.5	1728.3	1808.7	46.14
27-01-2022	1675	1690	1660	1660	5163000	1663	1741.2	1727.367	1806.55	43.42
28-01-2022	1660	1690	1660	1680	3814500	1662.9	1739.65	1726.1	1804.15	46.80
31-01-2022	1685	1690	1660	1665	6473200	1662.2	1737.8	1725.6	1801.625	44.64
02-02-2022	1665	1710	1660	1665	11695200	1661.8	1735.55	1725.133	1799.4	44.64
03-02-2022	1680	1680	1600	1605	26149300	1660.8	1732.4	1724.3	1796.775	36.79
04-02-2022	1605	1640	1605	1620	9997100	1659.7	1729.1	1723.5	1793.775	39.65
07-02-2022	1630	1650	1605	1610	15554200	1658.8	1726.05	1722.1	1790.775	38.40
08-02-2022	1615	1620	1570	1570	29667100	1658.1	1722.6	1721.133	1787.525	33.82
09-02-2022	1575	1595	1570	1580	16322800	1657.7	1719.05	1720	1784.275	35.88
10-02-2022	1585	1610	1580	1605	11186100	1657.8	1716.4	1719.233	1781.25	40.83
11-02-2022	1610	1615	1580	1595	12837600	1657.9	1713.6	1718.833	1778.525	39.52
14-02-2022	1595	1595	1550	1580	22606100	1657.6	1710.25	1718.433	1775.575	37.56
15-02-2022	1580	1590	1560	1575	14710100	1657.2	1706.95	1717.767	1773.3	36.91
16-02-2022	1575	1580	1570	1575	16095800	1657.1	1704.1	1717.233	1771.725	36.91
17-02-2022	1575	1585	1560	1570	14883700	1656.5	1701.35	1716.733	1769.225	36.17
18-02-2022	1570	1610	1570	1600	21576500	1656.5	1698.65	1716.533	1767.35	43.43
21-02-2022	1610	1625	1580	1580	18333700	1656.2	1694.9	1715.867	1764.7	40.15
22-02-2022	1580	1645	1575	1635	32124200	1657.2	1691.5	1715.7	1762.525	51.08
23-02-2022	1635	1655	1615	1625	23195900	1658.1	1688.85	1715.167	1760.5	49.32
24-02-2022	1625	1635	1565	1580	29886900	1658.1	1685.85	1714.2	1758.3	42.25
25-02-2022	1580	1590	1570	1570	24324200	1657.9	1683.65	1713.433	1755.85	40.85
01-03-2022	1575	1595	1570	1575	21846600	1658.1	1681.1	1712.9	1753.275	41.89
02-03-2022	1575	1625	1575	1600	30330000	1658	1678.75	1712.767	1750.825	46.90
04-03-2022	1600	1610	1570	1575	29040900	1657.8	1675.95	1712.467	1748.65	42.91
07-03-2022	1580	1580	1555	1560	22328600	1657	1673.35	1712	1746.7	40.68
08-03-2022	1560	1585	1550	1555	33318600	1656.4	1670	1711.967	1744.275	39.93
09-03-2022	1560	1655	1555	1645	98266400	1657.9	1667.95	1712.233	1742.625	55.70
10-03-2022	1660	1685	1615	1635	55929800	1658.6	1665.85	1712.467	1740.95	54.00
11-03-2022	1635	1650	1610	1635	21347400	1657.2	1663.6	1712.1	1739.475	54.00
14-03-2022	1635	1705	1635	1695	58005000	1656.6	1661.1	1712.233	1738.425	62.04
15-03-2022	1695	1700	1605	1610	54879800	1654.3	1658.05	1711.9	1737.025	48.98
16-03-2022	1620	1635	1610	1615	31398900	1652.2	1655.35	1711.9	1735.25	49.65
17-03-2022	1620	1630	1600	1605	20560000	1649.8	1652.7	1711.867	1733.125	48.28
18-03-2022	1615	1630	1610	1620	14292500	1647.2	1650.65	1711.9	1731.275	50.49
21-03-2022	1610	1620	1600	1605	12603700	1645.1	1648.55	1711.467	1728.95	48.27
22-03-2022	1610	1630	1610	1625	16727300	1642.8	1646.95	1711.167	1726.225	51.34
23-03-2022	1620	1630	1610	1615	10208700	1639.6	1645.7	1710.733	1723.5	49.75
24-03-2022	1615	1625	1610	1615	16522100	1636.3	1644.6	1710.733	1721.075	49.75
25-03-2022	1620	1625	1605	1610	19916900	1633.4	1643.2	1710.7	1718.775	48.87
28-03-2022	1610	1675	1610	1645	46159600	1631.2	1642.45	1710.1	1716.65	54.87
29-03-2022	1650	1665	1625	1635	30088600	1629.9	1641.95	1709.067	1714.325	52.96
30-03-2022	1645	1675	1640	1665	36547800	1629.6	1641.75	1708.433	1712.4	57.72
31-03-2022	1670	1690	1650	1655	27545100	1629.3	1641.6	1707.833	1710.325	55.69
01-04-2022	1655	1670	1640	1650	22593200	1627.4	1641.25	1707.233	1708.725	54.66
04-04-2022	1660	1665	1645	1660	15534500	1624.9	1640.7	1706.333	1707.2	56.40
05-04-2022	1660	1690	1640	1680	33251200	1623.4	1640.75	1705.467	1705.825	59.73
06-04-2022	1680	1700	1635	1635	41926400	1621	1640.5	1704.333	1704.425	50.41
07-04-2022	1645	1660	1640	1650	17663900	1619.9	1640.5	1703.533	1703.3	53.04
08-04-2022	1660	1665	1645	1650	16850900	1618.9	1640.75	1702.733	1701.925	53.04
11-04-2022	1655	1660	1635	1640	19396600	1618.1	1640.65	1701.7	1700.75	50.95
12-04-2022	1640	1645	1605	1615	24877500	1617.2	1640.1	1699.867	1699.825	46.06
13-04-2022	1605	1625	1605	1605	21179300	1615.7	1639.3	1698.333	1698.5	44.24
14-04-2022	1615	1620	1575	1590	47362800	1614.2	1638.2	1696.6	1697.75	41.57
18-04-2022	1565	1565	1525	1525	51534800	1611.4	1636.6	1694.167	1696.7	32.45
19-04-2022	1525	1525	1455	1465	63311800	1608.6	1634.7	1691.133	1695.375	26.64
20-04-2022	1465	1485	1405	1405	73672200	1604.3	1632	1687.5	1693.7	22.34
21-04-2022	1415	1435	1390	1405	47877700	1600.2	1629.5	1684.1	1691.625	22.34
22-04-2022	1400	1425	1385	1390	28529600	1596.6	1627.35	1680.6	1690	21.34
25-04-2022	1390	1395	1365	1380	26117800	1592.6	1625.15	1676.9	1688.15	20.67
26-04-2022	1375	1465	1375	1460	54291100	1589.7	1623.75	1674.167	1686.85	37.45
27-04-2022	1460	1480	1435	1460	25356800	1587	1622.45	1671.4	1685.875	37.45
28-04-2022	1460	1470	1440	1450	16864200	1584.4	1621	1668.3	1684.925	36.34
09-05-2022	1435	1440	1365	1380	32411500	1580.5	1618.85	1664.8	1683.45	29.68
10-05-2022	1375	1440	1330	1430	34150700	1577.6	1617.35	1661.933	1682.325	38.37
11-05-2022	1435	1450	1415	1420	14776300	1574.6	1615.55	1659.1	1681.2	37.37
12-05-2022	1420	1420	1340	1350	22157200	1569.6	1613.05	1655.633	1679.8	31.26
13-05-2022	1365	1415	1330	1410	19907800	1566.2	1611.2	1652	1678.45	40.27
17-05-2022	1415	1415	1395	1405	10603100	1561.6	1609.4	1648.2	1677.175	39.81
18-05-2022	1410	1415	1395	1395	7936200	1557	1607.55	1644.9	1675.625	38.83
19-05-2022	1390	1395	1370	1385	9789500	1553.1	1605.6	1641.6	1673.925	37.84
20-05-2022	1385	1400	1385	1385	7875500	1549.4	1603.65	1638.9	1672.425	37.84
23-05-2022	1395	1410	1390	1400	5818500	1545.9	1602	1636.033	1671.15	40.49
24-05-2022	1405	1420	1395	1395	8058500	1541.8	1599.9	1633.1	1670.025	39.88
25-05-2022	1400	1400	1370	1375	13026300	1537.8	1597.8	1629.9	1668.8	37.45
27-05-2022	1385	1405	1370	1390	15649100	1534.4	1595.7	1627.033	1667.6	40.39
30-05-2022	1385	1440	1385	1440	29845900	1532.1	1594.25	1624.033	1667	48.99
31-05-2022	1450	1465	1420	1450	35119300	1528.2	1593.05	1621.367	1666.225	50.53
02-06-2022	1430	1455	1410	1415	21455600	1523.8	1591.2	1618.5	1665.3	45.37
03-06-2022	1415	1480	1415	1475	44102400	1520.6	1588.9	1615.933	1664.225	54.03
06-06-2022	1480	1510	1480	1495	35551700	1516.6	1586.6	1612.933	1663.325	56.51
07-06-2022	1495	1515	1480	1490	28598500	1514.2	1584.25	1610.1	1662.475	55.70
08-06-2022	1500	1505	1455	1455	20452900	1511	1581.6	1607.233	1661.675	50.28
09-06-2022	1460	1475	1430	1430	17355000	1507.5	1578.65	1604.3	1660.775	46.78
10-06-2022	1425	1440	1415	1420	19855000	1503.5	1575.35	1601.6	1659.8	45.42
13-06-2022	1400	1405	1360	1380	18080300	1499	1572.05	1598.7	1658.35	40.36
14-06-2022	1380	1415	1370	1400	8646200	1494.5	1568.65	1596.133	1657	43.74
15-06-2022	1400	1410	1380	1390	6165900	1490	1564.8	1593.8	1655.55	42.44
16-06-2022	1395	1415	1395	1405	12302300	1485.8	1561.05	1591.667	1654.5	45.07
17-06-2022	1400	1400	1360	1390	11585200	1481.4	1557.4	1589.267	1653.375	42.96
20-06-2022	1395	1410	1370	1405	7549000	1476.6	1553.9	1587.167	1651.725	45.70
21-06-2022	1410	1470	1405	1460	37751600	1473.1	1551.5	1585.667	1650.075	54.35
22-06-2022	1470	1500	1450	1460	37269800	1469	1549.3	1584.167	1648.575	54.35
23-06-2022	1460	1515	1455	1505	56708800	1466	1547.65	1583.067	1647.375	60.34
24-06-2022	1510	1550	1505	1545	63174000	1463.9	1545.65	1582.133	1646.4	64.77
27-06-2022	1550	1585	1520	1565	42993300	1462	1543.45	1581.133	1645.25	66.77
28-06-2022	1565	1565	1530	1555	18988500	1459.5	1541.45	1580.333	1643.975	64.79
29-06-2022	1550	1565	1515	1560	38892400	1458	1539.5	1579.667	1642.75	65.34
30-06-2022	1555	1560	1515	1515	12508600	1455.3	1537.6	1578.767	1641.475	56.71
01-07-2022	1545	1580	1520	1525	34801100	1452.8	1535.85	1578.1	1640.25	58.04
04-07-2022	1550	1550	1450	1455	29709900	1449.1	1533.6	1576.8	1638.55	47.14
05-07-2022	1450	1490	1440	1455	17464900	1445.9	1531.55	1575.367	1636.375	47.14
06-07-2022	1445	1475	1405	1450	25657800	1442.8	1529.25	1573.8	1634.45	46.42
07-07-2022	1460	1475	1455	1460	6951500	1440.2	1527.2	1572.2	1632.5	48.13
08-07-2022	1465	1475	1430	1455	9428900	1438.8	1525.1	1570.667	1630.325	47.32
11-07-2022	1450	1460	1410	1420	9451800	1437.9	1523.25	1569.1	1627.825	41.97
12-07-2022	1425	1475	1420	1470	10307900	1439.2	1521.75	1567.733	1625.425	50.57
13-07-2022	1470	1490	1450	1465	7791600	1440.4	1520.3	1566.467	1623.175	49.77
14-07-2022	1460	1495	1445	1495	11101900	1442.5	1519.55	1565.733	1621.075	54.40
15-07-2022	1490	1500	1450	1460	8092200	1444.1	1518.35	1564.8	1618.7	48.76
18-07-2022	1465	1470	1440	1450	3968700	1443.9	1516.8	1563.8	1616.6	47.25
19-07-2022	1455	1480	1450	1475	4238400	1444.2	1515.6	1563.033	1614.6	51.30
20-07-2022	1480	1545	1480	1535	24521300	1445.9	1515.15	1562.633	1612.7	59.37
21-07-2022	1535	1550	1515	1540	9363600	1449.1	1514.8	1562.267	1610.875	59.97
22-07-2022	1550	1560	1520	1530	12975900	1451.1	1514.35	1561.933	1609.225	58.13
25-07-2022	1525	1540	1510	1535	3535300	1453.4	1514	1561.5	1607.675	58.81
26-07-2022	1535	1545	1530	1530	5186000	1457	1513.3	1561.033	1605.975	57.80
27-07-2022	1530	1530	1505	1515	9329200	1459.1	1512.65	1560.5	1603.775	54.77
28-07-2022	1535	1540	1520	1520	7104300	1461.4	1511.5	1560.067	1601.5	55.60
29-07-2022	1515	1515	1425	1435	34869000	1462.2	1509.6	1559.1	1599.225	41.53
01-08-2022	1445	1480	1430	1475	19000800	1464	1508.55	1558.4	1597.2	48.18
02-08-2022	1480	1490	1465	1470	9221200	1465.7	1507.55	1557.667	1595.6	47.45
03-08-2022	1475	1485	1455	1455	7279300	1466.8	1506.35	1556.933	1593.725	45.25
04-08-2022	1470	1500	1465	1495	14433300	1468.8	1505.3	1556.2	1592.025	51.69
05-08-2022	1500	1530	1490	1525	25586600	1471.8	1504.8	1555.8	1590.375	55.88
08-08-2022	1515	1535	1510	1525	12058100	1474.5	1504.45	1555.3	1588.9	55.88
09-08-2022	1535	1550	1530	1540	13979400	1476.5	1504.3	1555	1587.15	58.00
10-08-2022	1530	1530	1490	1495	10280100	1477.4	1502.8	1554.5	1585.375	50.22
11-08-2022	1515	1535	1500	1515	10118800	1479.4	1501.6	1553.933	1583.725	53.22
12-08-2022	1515	1530	1505	1510	7092700	1480.1	1500.35	1552.633	1581.975	52.37
15-08-2022	1515	1525	1500	1510	14196900	1480.4	1498.5	1551.2	1579.8	52.37
16-08-2022	1500	1515	1495	1505	5677800	1480.7	1497.45	1549.733	1577.75	51.42
18-08-2022	1515	1620	1510	1615	72009600	1483.9	1497.45	1549.033	1576.4	66.05
19-08-2022	1625	1635	1605	1615	29258300	1487.6	1497.55	1548.3	1575.125	66.05
22-08-2022	1610	1610	1580	1590	16263800	1491	1497.25	1547.233	1573.95	61.19
23-08-2022	1585	1605	1580	1585	8487900	1495.1	1497.05	1546.4	1572.8	60.24
24-08-2022	1585	1605	1580	1585	7091700	1498.8	1496.65	1545.367	1571.8	60.24
25-08-2022	1595	1595	1565	1585	16749700	1502.7	1496.35	1544.1	1571.025	60.24
26-08-2022	1585	1595	1580	1590	8280100	1506.4	1496.1	1542.833	1570.35	61.00
29-08-2022	1570	1585	1540	1585	8454700	1510.3	1495.85	1541.7	1569.525	59.77
30-08-2022	1590	1595	1575	1580	5446600	1513.8	1495.2	1540.533	1568.825	58.50
31-08-2022	1570	1580	1555	1570	10071100	1516	1494.55	1539.667	1568.25	55.94
01-09-2022	1590	1590	1565	1570	4571000	1518.2	1493.6	1538.933	1567.675	55.94
02-09-2022	1580	1580	1545	1555	9979600	1519.2	1492.6	1538.167	1567.1	51.98
05-09-2022	1550	1550	1485	1495	28156400	1518.2	1491.05	1536.5	1566.15	39.84
06-09-2022	1495	1505	1480	1500	13374600	1516.9	1489.45	1534.6	1565.075	41.08
07-09-2022	1500	1510	1480	1485	13163900	1515.5	1487.5	1532.8	1564.125	38.52
08-09-2022	1485	1495	1465	1475	11715800	1513.8	1485.9	1530.933	1563.2	36.88
09-09-2022	1470	1475	1460	1465	8859700	1512.8	1484.05	1529.333	1562.275	35.25
12-09-2022	1465	1485	1460	1485	5226000	1512	1482.4	1527.9	1561.575	40.86
13-09-2022	1480	1500	1480	1495	10375300	1512.8	1480.95	1526.667	1560.8	43.49
14-09-2022	1480	1510	1480	1495	8493800	1513.6	1479.75	1525.567	1559.925	43.49
15-09-2022	1495	1500	1485	1495	7359000	1514.5	1478.65	1524.333	1558.975	43.49
16-09-2022	1485	1525	1475	1515	21661700	1515.6	1477.9	1523.333	1558.05	49.15
19-09-2022	1520	1525	1500	1510	10301100	1516.7	1477.75	1522.3	1557.175	47.86
20-09-2022	1510	1515	1490	1495	6202300	1518.2	1478.05	1521.567	1556.375	44.12
21-09-2022	1490	1500	1480	1500	3956600	1518.8	1479	1520.767	1555.5	45.64
22-09-2022	1500	1510	1490	1510	3707000	1519.7	1480.05	1520.1	1554.775	48.66
23-09-2022	1510	1515	1500	1500	5067500	1519.8	1481.15	1519.633	1554.25	45.92
26-09-2022	1500	1500	1470	1490	4857600	1520.4	1482.25	1519.033	1553.7	43.29
27-09-2022	1525	1525	1505	1510	7468800	1521.6	1482.75	1518.4	1553.25	49.52
28-09-2022	1515	1515	1495	1495	3009700	1522	1483.1	1517.733	1552.775	45.48
29-09-2022	1490	1505	1480	1485	9187100	1521	1483.45	1517.1	1552.225	42.97
30-09-2022	1490	1495	1465	1485	5041100	1519.9	1484.5	1516.5	1551.675	42.97
03-10-2022	1500	1500	1490	1495	1738700	1519.2	1485.15	1515.967	1551.25	46.40
04-10-2022	1500	1510	1480	1485	5196400	1518.2	1485.8	1515.4	1550.675	43.58
05-10-2022	1490	1490	1465	1465	10075500	1516.9	1486.95	1514.5	1550	38.52
06-10-2022	1465	1480	1425	1430	21042200	1515.2	1487.15	1513.5	1549.175	31.61
07-10-2022	1430	1445	1410	1415	12018600	1513.1	1487.25	1512.033	1548.325	29.19
10-10-2022	1420	1445	1410	1445	4349500	1513.3	1487.75	1510.833	1547.65	39.21
11-10-2022	1445	1465	1435	1445	5747000	1512.7	1488.35	1509.933	1546.975	39.21
12-10-2022	1450	1455	1415	1425	5170200	1511.8	1488.75	1508.967	1546.2	35.34
13-10-2022	1430	1435	1415	1425	3789600	1511.2	1489	1507.967	1545.5	35.34
14-10-2022	1425	1440	1385	1390	6745300	1509.1	1488.95	1506.567	1544.425	29.45
17-10-2022	1390	1395	1370	1385	3855300	1506.3	1489.05	1505.3	1543.425	28.72
18-10-2022	1385	1415	1380	1410	4011300	1504	1489.25	1504.3	1542.475	37.17
19-10-2022	1420	1420	1400	1410	1917800	1501.4	1488.95	1503.333	1541.6	37.17
20-10-2022	1420	1450	1420	1445	3758600	1500.4	1488.9	1502	1540.975	47.32
21-10-2022	1470	1475	1440	1445	4200400	1499	1489.2	1500.733	1540.2	47.32
24-10-2022	1440	1450	1400	1405	10664700	1496.9	1488.5	1499.2	1538.7	38.98
25-10-2022	1400	1415	1375	1380	14305300	1494.3	1487.35	1497.1	1536.975	34.84
26-10-2022	1390	1415	1385	1405	10561800	1492.3	1486.5	1495.733	1535.375	41.52
27-10-2022	1395	1415	1395	1400	10095500	1488	1485.95	1494.3	1533.775	40.63
28-10-2022	1405	1410	1380	1390	11103100	1483.5	1485.55	1492.867	1532.1	38.82
31-10-2022	1390	1405	1385	1390	13289100	1479.5	1485.25	1491.333	1530.3	38.82
01-11-2022	1380	1435	1375	1410	32218600	1476	1485.55	1490.033	1528.8	44.54
02-11-2022	1415	1425	1380	1385	21043600	1472	1485.4	1488.433	1527.025	39.56
03-11-2022	1385	1395	1375	1375	13651400	1467.8	1485.25	1486.833	1525.025	37.74
04-11-2022	1375	1390	1355	1365	17513300	1463.3	1484.85	1485.167	1522.95	35.96
07-11-2022	1370	1375	1350	1355	23929200	1458.7	1484.5	1483.467	1520.95	34.23
08-11-2022	1360	1370	1350	1360	14291300	1454.3	1484.05	1481.567	1518.975	35.89
09-11-2022	1365	1370	1355	1355	9457700	1450	1483	1479.7	1517.25	34.94
10-11-2022	1355	1355	1330	1345	23498200	1445.5	1481.85	1477.567	1515.575	33.05
11-11-2022	1355	1355	1345	1345	8758100	1441.3	1480.25	1475.5	1513.95	33.05
14-11-2022	1345	1370	1345	1370	7395900	1438.8	1478.5	1473.633	1512.075	42.13
15-11-2022	1375	1380	1360	1380	9997300	1436.4	1476.65	1471.767	1510.05	45.33
16-11-2022	1380	1385	1350	1375	7184000	1434.2	1474.85	1469.733	1508.15	44.02
17-11-2022	1375	1375	1350	1350	5384400	1431.7	1472.75	1467.833	1506.125	38.10
18-11-2022	1365	1370	1355	1355	5125500	1429.5	1471.15	1465.867	1504.375	39.84
21-11-2022	1355	1365	1345	1355	6980700	1426.9	1469.45	1463.9	1502.65	39.84
22-11-2022	1360	1365	1350	1350	4040900	1424	1468.4	1461.967	1501	38.58
23-11-2022	1355	1365	1355	1355	4725100	1421.2	1467.4	1460.233	1499.475	40.60
24-11-2022	1355	1380	1355	1360	6295600	1418.5	1466.5	1458.6	1497.875	42.64
25-11-2022	1365	1375	1350	1360	8221200	1415.4	1465.5	1457.067	1496.35	42.64
28-11-2022	1360	1360	1340	1350	10502700	1412.2	1464.45	1455.9	1494.775	39.50
29-11-2022	1355	1375	1350	1355	12083400	1409.4	1463.8	1455.167	1493.525	41.81
30-11-2022	1360	1360	1330	1330	21400700	1406	1462.4	1454.667	1492.075	34.68
01-12-2022	1340	1345	1300	1305	28280800	1401.9	1460.8	1454	1490.55	29.31
02-12-2022	1305	1305	1285	1295	21144300	1397.8	1458.8	1453.367	1489.175	27.47
05-12-2022	1295	1300	1260	1260	26562600	1393.2	1456.8	1452.567	1487.575	22.23
06-12-2022	1260	1275	1255	1260	15132500	1388.2	1454.9	1451.233	1485.85	22.23
07-12-2022	1260	1260	1230	1240	9194400	1383.1	1452.55	1449.767	1484.075	19.73
08-12-2022	1240	1265	1215	1265	11723700	1378.7	1449.85	1448.533	1482.5	30.27
09-12-2022	1265	1270	1225	1235	11776700	1373.7	1446.8	1447.567	1480.8	25.88
12-12-2022	1235	1290	1230	1280	7829200	1369.4	1444.3	1446.567	1479.325	39.95
13-12-2022	1285	1295	1265	1285	7018300	1365.4	1441.8	1445.667	1477.9	41.29
14-12-2022	1295	1295	1265	1285	7622400	1361.8	1439.35	1445.233	1476.325	41.29
15-12-2022	1285	1290	1265	1270	2238600	1358.6	1436.9	1444.3	1474.775	38.33
16-12-2022	1265	1295	1255	1265	11876400	1355.6	1434.35	1443.367	1472.925	37.36
19-12-2022	1275	1285	1265	1265	22264100	1352	1432.65	1442.5	1471.125	37.36
20-12-2022	1265	1290	1265	1280	11682200	1348.7	1430.7	1441.8	1469.625	42.40
21-12-2022	1285	1325	1280	1310	18342400	1346.4	1429.1	1441.3	1468.325	50.89
22-12-2022	1310	1320	1295	1305	6497800	1344	1427.6	1440.667	1466.975	49.58
23-12-2022	1305	1305	1290	1290	3271500	1342	1425.55	1439.967	1465.425	45.77
26-12-2022	1300	1320	1290	1310	5463600	1340.5	1423.4	1439.533	1464.1	51.16
27-12-2022	1310	1320	1300	1310	4519400	1338.5	1421.25	1439	1462.85	51.16
28-12-2022	1310	1315	1295	1295	7093800	1336.2	1418.8	1438.033	1461.55	47.09
29-12-2022	1295	1310	1280	1305	3965900	1333.4	1416.9	1437.067	1459.85	49.95
30-12-2022	1310	1320	1295	1295	7351400	1330.4	1414.7	1436.267	1458.15	47.20
02-01-2023	1295	1345	1290	1340	13627300	1329.1	1413	1435.367	1456.675	58.32
03-01-2023	1340	1375	1340	1360	20494100	1328.7	1411.5	1434.467	1455	62.13
04-01-2023	1355	1380	1355	1370	12565900	1328	1410.15	1433.667	1453.8	63.91
05-01-2023	1370	1370	1335	1355	15119800	1327.1	1407.55	1433	1452.5	59.40
06-01-2023	1355	1395	1355	1380	25895100	1326.9	1405.2	1432.667	1451.375	63.97
09-01-2023	1380	1395	1355	1375	18953600	1326.6	1403.05	1432.367	1450.15	62.45
10-01-2023	1375	1390	1360	1360	11166500	1325.6	1400.8	1432.233	1448.925	58.02
11-01-2023	1360	1375	1350	1360	8570300	1325.1	1398.55	1431.967	1447.6	58.02
12-01-2023	1360	1365	1310	1315	15940800	1323.9	1395.85	1431.467	1446.1	46.54
13-01-2023	1315	1340	1310	1330	5841800	1323.2	1393.25	1430.967	1444.675	50.09
16-01-2023	1340	1350	1315	1315	6590700	1322.4	1390.55	1430.467	1443.2	46.75
17-01-2023	1320	1345	1315	1315	11979900	1321.5	1387.9	1429.867	1441.55	46.75
18-01-2023	1315	1325	1270	1290	26527400	1320.2	1385.1	1428.733	1439.825	41.41
19-01-2023	1290	1315	1275	1295	18309500	1319.2	1382.35	1427.633	1437.975	42.81
20-01-2023	1300	1315	1300	1310	9019500	1318.5	1379.9	1426.333	1436.25	46.93
24-01-2023	1310	1325	1310	1315	3534300	1317.4	1378.1	1424.8	1434.575	48.27
25-01-2023	1315	1325	1310	1315	5101100	1316.1	1376.25	1423.133	1432.85	48.27
26-01-2023	1315	1350	1315	1345	18702500	1315.5	1374.85	1421.733	1431.175	55.98
27-01-2023	1345	1360	1335	1340	17197400	1315.3	1373.5	1420.267	1429.7	54.52
30-01-2023	1340	1360	1335	1345	14594800	1315.1	1372.3	1419.133	1428.175	55.76
31-01-2023	1350	1380	1340	1350	34673800	1315	1370.95	1417.967	1426.675	57.03
01-02-2023	1350	1370	1340	1340	18794900	1314.8	1369.4	1417.2	1425.175	53.72
02-02-2023	1340	1375	1340	1355	14556000	1314.8	1368	1416.533	1423.875	57.68
03-02-2023	1355	1390	1355	1365	17578600	1314.9	1366.7	1415.967	1422.675	60.13
06-02-2023	1375	1390	1355	1370	15122000	1315.1	1365.25	1415.367	1421.575	61.34
07-02-2023	1370	1380	1355	1365	8337100	1315.4	1363.8	1414.767	1420.775	59.40
08-02-2023	1365	1380	1365	1375	8160500	1315.8	1362.6	1414.467	1420.325	61.99
09-02-2023	1375	1385	1345	1345	16789500	1316.1	1361.05	1413.633	1420.025	51.42
10-02-2023	1340	1360	1340	1360	5663700	1317.2	1359.55	1412.933	1419.8	55.50
13-02-2023	1360	1360	1335	1345	7979100	1318.2	1358	1411.933	1419.575	50.90
14-02-2023	1345	1355	1340	1345	3558900	1319.9	1356.55	1411.167	1419.4	50.90
15-02-2023	1350	1350	1315	1320	11993000	1321.1	1354.65	1410.3	1418.7	43.86
16-02-2023	1320	1330	1315	1315	6749500	1322.6	1352.85	1409.233	1417.975	42.59
17-02-2023	1315	1330	1315	1320	6367900	1323.7	1351.2	1407.8	1417.325	44.32
20-02-2023	1320	1340	1320	1330	7077200	1325.6	1349.65	1406.4	1417.075	47.73
21-02-2023	1330	1340	1320	1320	6949900	1326.4	1347.9	1405	1416.525	44.78
22-02-2023	1320	1330	1310	1325	6801500	1327.2	1346.3	1403.6	1416.05	46.56
23-02-2023	1325	1335	1320	1335	5420000	1328.2	1345	1402.3	1415.975	50.02
24-02-2023	1335	1340	1310	1310	9679000	1329	1343.8	1400.933	1415.475	42.59
27-02-2023	1310	1320	1305	1310	4444100	1329.9	1342.75	1399.533	1415	42.59
28-02-2023	1315	1355	1315	1345	19749900	1331.5	1341.75	1398.933	1414.75	53.74
01-03-2023	1350	1365	1315	1325	19103900	1332.4	1340.55	1397.933	1414.45	48.00
02-03-2023	1310	1320	1280	1290	33897600	1332	1339.2	1396.733	1413.975	39.96
03-03-2023	1290	1300	1275	1280	12379800	1331.5	1337.75	1395.567	1413.375	38.00
06-03-2023	1285	1285	1230	1250	20640900	1330.7	1336.35	1393.933	1412.65	32.81
07-03-2023	1250	1265	1240	1255	6125600	1329.6	1335.05	1392.133	1412.05	34.42
08-03-2023	1255	1260	1210	1220	16478200	1327.8	1333.15	1390.1	1411.2	29.15
09-03-2023	1225	1240	1210	1220	12541700	1326.3	1331.25	1387.967	1410.1	29.15
10-03-2023	1220	1230	1210	1230	3997000	1324.8	1329.1	1386.2	1409	32.57
13-03-2023	1230	1235	1185	1185	13845600	1322.6	1326.5	1384	1407.85	26.40
14-03-2023	1185	1195	1175	1185	7660600	1319.5	1324.3	1381.833	1406.4	26.40
15-03-2023	1185	1205	1155	1155	7517700	1315.4	1322.05	1379.467	1404.7	23.02
16-03-2023	1155	1160	1075	1075	16886700	1309.5	1318.75	1376.6	1402.625	16.84
17-03-2023	1085	1145	1075	1120	11135500	1304.8	1315.95	1373.3	1400.95	28.48
20-03-2023	1120	1125	1095	1095	4848300	1299.1	1313	1369.833	1399.275	26.28
21-03-2023	1110	1115	1100	1100	3285900	1293.6	1310.1	1366.567	1397.675	27.48
24-03-2023	1100	1165	1100	1145	9519000	1289.3	1307.45	1363.633	1396.5	37.41
27-03-2023	1145	1180	1135	1140	9717200	1284.9	1305	1360.667	1395.2	36.81
28-03-2023	1160	1175	1150	1170	7301400	1282	1302.95	1357.9	1394.1	42.76
29-03-2023	1175	1175	1160	1165	5806600	1278.7	1300.95	1355.067	1392.9	42.05
30-03-2023	1165	1190	1150	1160	12739000	1275.6	1299	1352.233	1391.75	41.31
31-03-2023	1160	1175	1105	1115	30595700	1271.6	1296.55	1349.133	1390.3	35.29
03-04-2023	1125	1140	1125	1135	6576400	1268.5	1294.35	1346.233	1388.675	39.51
04-04-2023	1130	1135	1115	1120	6505200	1265	1292.1	1343.233	1386.975	37.53
05-04-2023	1120	1130	1100	1100	13294100	1260.8	1289.65	1340.2	1384.95	35.02
06-04-2023	1115	1155	1100	1100	26432700	1256.5	1286.95	1337.567	1382.725	35.02
10-04-2023	1110	1135	1110	1115	10699700	1252.5	1284.3	1335	1380.475	38.60
11-04-2023	1125	1130	1110	1110	8535000	1247.8	1281.65	1332.5	1378.25	37.85
12-04-2023	1115	1120	1095	1100	16520300	1243	1279.15	1330	1375.95	36.33
13-04-2023	1100	1110	1095	1100	9286600	1238.1	1276.6	1327.567	1373.875	36.33
14-04-2023	1090	1105	1090	1100	9964500	1233.1	1274.05	1325	1371.75	36.33
17-04-2023	1075	1080	1040	1080	20429600	1227.9	1271.35	1322.233	1369.875	33.02
18-04-2023	1075	1090	1065	1075	9378300	1222.3	1268.55	1319.433	1367.975	32.23
26-04-2023	1065	1065	1040	1065	13255800	1216.3	1265.6	1316.567	1366.05	30.65
27-04-2023	1065	1090	1055	1060	10804200	1210.1	1262.6	1313.533	1364.05	29.87
28-04-2023	1050	1050	1015	1035	14797500	1203.5	1259.45	1310.367	1361.95	26.23
02-05-2023	1040	1055	1025	1035	5703400	1196.7	1256.25	1307.3	1360.025	26.23
03-05-2023	1050	1065	1045	1060	7806300	1191	1253.55	1304.367	1357.975	35.35
04-05-2023	1075	1105	1075	1105	14004100	1185.9	1251.55	1301.667	1356.175	47.85
05-05-2023	1110	1120	1060	1075	16635600	1180.5	1249.35	1298.833	1354.075	42.02
08-05-2023	1090	1095	1060	1065	5299100	1174.9	1247.4	1296	1352.1	40.26
09-05-2023	1060	1065	1050	1060	7003000	1169.7	1245.4	1293	1350.15	39.37
10-05-2023	1060	1075	1055	1070	6545900	1164.8	1243.7	1290.167	1348.125	42.12
11-05-2023	1080	1100	1070	1085	17147000	1160.1	1241.9	1287.5	1345.875	46.07
12-05-2023	1095	1115	1085	1110	11527400	1155.7	1240.65	1285	1343.725	51.96
15-05-2023	1115	1180	1115	1175	48871100	1152.8	1239.6	1282.867	1341.95	63.21
16-05-2023	1180	1190	1155	1165	17523200	1149.6	1238.4	1280.733	1340.1	60.85
17-05-2023	1170	1190	1150	1170	13688000	1146.3	1237.25	1278.767	1338.3	61.62
19-05-2023	1175	1190	1160	1170	8430500	1143.5	1236.25	1277.033	1336.575	61.62
22-05-2023	1190	1230	1180	1220	36852700	1141.7	1235.8	1275.733	1335.075	68.76
23-05-2023	1215	1220	1185	1195	22415200	1138.7	1235.1	1274.067	1333.875	62.50
24-05-2023	1190	1210	1180	1210	8778000	1136.4	1234.4	1272.5	1332.55	64.58
25-05-2023	1215	1245	1200	1225	17180600	1135.1	1233.55	1271.167	1331.325	66.58
26-05-2023	1235	1285	1235	1280	37459300	1135.1	1233.3	1270.2	1330.45	72.68
29-05-2023	1275	1280	1245	1255	11525600	1135.2	1232.95	1269.3	1329.25	66.72
30-05-2023	1265	1265	1185	1190	22568200	1133.9	1231.75	1268	1327.575	54.27
31-05-2023	1185	1200	1150	1175	13316100	1133	1230.4	1266.433	1325.825	51.87
05-06-2023	1205	1215	1175	1180	12172300	1132.2	1229.25	1264.9	1324.025	52.62
06-06-2023	1180	1195	1170	1175	6509700	1131.1	1227.95	1263.1	1322.425	51.75
07-06-2023	1180	1225	1180	1210	13008300	1131.6	1227.1	1261.533	1320.9	57.11
08-06-2023	1215	1230	1215	1220	8130300	1132.3	1225.9	1260.3	1319.45	58.53
09-06-2023	1205	1230	1205	1225	5392000	1133.7	1224.55	1259.267	1318.025	59.25
12-06-2023	1220	1245	1220	1245	8376200	1137.1	1223.3	1258.2	1316.725	62.11
13-06-2023	1255	1255	1220	1220	6276000	1139.1	1221.95	1257	1314.75	56.75
14-06-2023	1225	1235	1215	1230	4084100	1141.8	1220.45	1255.933	1312.825	58.30
15-06-2023	1230	1235	1220	1225	2208800	1144.3	1218.95	1254.833	1311	57.20
16-06-2023	1240	1250	1230	1245	3171900	1146.3	1217.8	1253.733	1309.3	60.42
19-06-2023	1240	1240	1225	1230	3592900	1148.1	1216.5	1252.7	1307.525	56.96
20-06-2023	1235	1235	1215	1225	3021700	1149.2	1215.6	1251.7	1305.725	55.81
21-06-2023	1220	1235	1215	1235	3631600	1150.6	1214.65	1250.833	1303.95	57.65
22-06-2023	1260	1280	1255	1275	19480600	1152.9	1214.25	1250.3	1302.4	64.09
23-06-2023	1280	1330	1265	1330	22086500	1157.2	1214.4	1250.1	1301.15	70.69
26-06-2023	1325	1325	1295	1300	7600800	1160.5	1214.5	1249.733	1299.8	63.80
27-06-2023	1300	1345	1295	1335	24647900	1164.8	1214.9	1249.667	1298.625	67.75
03-07-2023	1340	1385	1335	1375	26238400	1170.3	1215.55	1249.867	1297.725	71.57
04-07-2023	1390	1400	1365	1380	19702800	1175.9	1216.2	1249.933	1297.15	72.02
05-07-2023	1410	1410	1375	1385	9281900	1181.3	1216.9	1249.967	1296.575	72.48
06-07-2023	1380	1390	1365	1370	4326200	1186.5	1217.15	1249.933	1296	68.79
07-07-2023	1375	1375	1355	1370	4185400	1191.9	1217.45	1250.067	1295.475	68.79
10-07-2023	1380	1395	1360	1365	6046900	1197.2	1217.65	1250.133	1294.975	67.46
11-07-2023	1355	1375	1345	1375	8926400	1202.7	1217.9	1250.267	1294.425	68.76
12-07-2023	1355	1375	1350	1360	3983800	1208.3	1218.1	1250.333	1293.75	64.59
13-07-2023	1345	1365	1340	1360	2598500	1214	1218.15	1250.367	1293.075	64.59
14-07-2023	1365	1375	1355	1375	3103300	1220.2	1218.25	1250.467	1292.475	66.92
17-07-2023	1375	1395	1370	1390	6641000	1226.8	1218.45	1250.667	1291.85	69.10
18-07-2023	1380	1390	1340	1340	5606000	1232.9	1218.2	1250.6	1291	55.86
20-07-2023	1365	1365	1350	1360	2797900	1239.4	1218.05	1250.633	1290.325	59.23
21-07-2023	1350	1355	1270	1315	28403200	1244.5	1217.75	1250.533	1289.4	49.99
24-07-2023	1300	1320	1300	1315	4074700	1248.7	1217.3	1250.6	1288.425	49.99
25-07-2023	1300	1315	1295	1305	12741400	1253.3	1216.9	1250.667	1287.45	48.06
26-07-2023	1275	1300	1265	1280	16894800	1257.6	1216.25	1250.8	1286.4	43.53
27-07-2023	1275	1290	1260	1265	6687400	1261.7	1215.7	1250.833	1285.175	41.03
31-07-2023	1285	1330	1285	1330	18088100	1266.9	1215.85	1251.433	1284.35	53.49
01-08-2023	1335	1345	1265	1270	31265600	1270.6	1215.35	1251.467	1283.275	44.21
02-08-2023	1260	1285	1225	1240	14924700	1273.2	1214.45	1251.5	1282.05	40.43
03-08-2023	1240	1260	1235	1255	7613700	1274.8	1213.8	1251.333	1280.85	43.05
04-08-2023	1250	1265	1240	1245	2276700	1276.4	1213	1251.067	1279.65	41.73
07-08-2023	1245	1260	1240	1255	4962100	1278.1	1212.2	1250.867	1278.6	43.59
08-08-2023	1245	1310	1225	1305	13710300	1280.8	1212.15	1251.1	1277.975	51.86
09-08-2023	1295	1385	1295	1380	33870500	1284	1212.85	1251.867	1277.8	61.08
10-08-2023	1375	1375	1340	1345	7571400	1287	1212.85	1252.4	1277.3	55.72
11-08-2023	1335	1370	1335	1365	6067100	1290.1	1213.25	1252.967	1276.9	57.99
14-08-2023	1370	1380	1340	1365	4086700	1292.9	1214	1253.333	1276.6	57.99
15-08-2023	1380	1380	1340	1355	12033600	1294.4	1214.75	1253.667	1276.25	56.32
16-08-2023	1360	1365	1345	1355	4652400	1296.4	1215.8	1254.1	1276.075	56.32
18-08-2023	1370	1375	1350	1355	1716700	1299.7	1216.8	1254.4	1275.925	56.32
21-08-2023	1340	1350	1305	1325	3571900	1302.7	1217.85	1254.5	1275.5	50.82
22-08-2023	1325	1330	1310	1320	2890900	1305.5	1218.85	1254.667	1275.05	49.94
23-08-2023	1305	1315	1300	1315	3107300	1308.3	1219.7	1254.733	1274.4	49.03
24-08-2023	1275	1325	1275	1310	3123400	1310.3	1220.95	1254.833	1273.725	48.09
25-08-2023	1310	1325	1305	1305	2386000	1312	1222.15	1254.6	1273.225	47.12
28-08-2023	1325	1335	1315	1325	2128600	1314	1223.85	1254.367	1272.95	51.37
29-08-2023	1345	1360	1330	1340	5820900	1315.9	1226.5	1254.167	1272.625	54.33
30-08-2023	1315	1330	1295	1310	9324000	1317.7	1228.4	1253.867	1272.175	48.03
31-08-2023	1300	1315	1295	1300	3955400	1319.1	1230.45	1253.333	1271.725	46.10
01-09-2023	1290	1315	1290	1305	1596100	1320.7	1232.5	1252.867	1271.3	47.24
04-09-2023	1320	1320	1280	1280	4263200	1321.4	1233.85	1252.333	1270.65	42.43
05-09-2023	1285	1285	1240	1245	9734400	1321.7	1234.9	1251.567	1269.95	36.77
06-09-2023	1240	1260	1230	1245	4686200	1322.1	1235.65	1251.1	1269.3	36.77
07-09-2023	1245	1260	1230	1235	7669900	1322.1	1236.35	1250.467	1268.65	35.22
08-09-2023	1220	1230	1200	1215	6865800	1320.9	1236.9	1249.8	1267.95	32.28
11-09-2023	1235	1265	1225	1260	7447200	1319.5	1238.35	1249.433	1267.45	43.67
12-09-2023	1275	1275	1245	1265	4733900	1318.8	1239.65	1249.267	1267	44.78
13-09-2023	1250	1265	1220	1245	4622600	1317	1240.9	1248.933	1266.5	41.27
14-09-2023	1240	1260	1240	1245	3057200	1314.4	1242.35	1248.5	1266	41.27
15-09-2023	1220	1230	1210	1210	2745200	1311	1243.45	1247.8	1265.2	35.61
18-09-2023	1205	1215	1175	1175	8015200	1306.8	1244.05	1246.867	1264.175	31.03
19-09-2023	1180	1200	1175	1185	2072400	1303.1	1244.8	1245.8	1263.225	33.66
20-09-2023	1165	1200	1165	1195	2758000	1299.6	1245.75	1244.833	1262.45	36.27
21-09-2023	1170	1185	1165	1180	2808200	1295.9	1246.55	1243.733	1261.575	34.10
22-09-2023	1185	1200	1180	1195	1879900	1292.3	1247.5	1242.7	1260.775	38.09
25-09-2023	1220	1255	1210	1245	10575500	1290	1249.15	1242.067	1260.25	49.14
26-09-2023	1250	1360	1240	1335	35597100	1289.5	1251.75	1241.933	1260.15	62.22
27-09-2023	1335	1355	1295	1300	16347500	1288	1254.1	1241.5	1259.85	56.17
29-09-2023	1300	1315	1285	1285	5702000	1285.9	1256.35	1240.933	1259.475	53.76
10-10-2023	1320	1340	1310	1335	2576900	1285.8	1259.35	1240.733	1259.4	59.94
11-10-2023	1335	1340	1310	1315	3172200	1284.9	1262.15	1240.333	1259.2	56.68
12-10-2023	1305	1315	1275	1290	4733300	1284.4	1264.45	1239.967	1259	52.81
13-10-2023	1270	1300	1255	1290	6165500	1283.9	1266.3	1239.5	1258.925	52.81
16-10-2023	1280	1300	1255	1265	3759500	1283.1	1268.2	1238.967	1258.775	48.94
17-10-2023	1270	1280	1240	1250	7533200	1282.5	1270.05	1238.333	1258.725	46.72
18-10-2023	1250	1250	1230	1240	1706400	1282	1271.85	1237.8	1258.625	45.25
19-10-2023	1280	1280	1220	1225	6081900	1279.9	1273.4	1237.2	1258.55	43.06
20-10-2023	1220	1235	1200	1205	4167700	1278.6	1274.6	1236.433	1258.25	40.27
23-10-2023	1220	1230	1175	1190	6201400	1277.6	1275.4	1235.5	1258.025	38.26
24-10-2023	1195	1235	1185	1230	3815000	1277.1	1275.95	1234.9	1257.775	45.99
25-10-2023	1230	1270	1230	1265	8626400	1277.5	1276.95	1234.5	1257.675	51.69
26-10-2023	1245	1255	1210	1225	6091100	1276.9	1277.5	1233.767	1257.375	45.75
27-10-2023	1215	1265	1210	1225	11770200	1275.3	1278.05	1233.2	1257.15	45.75
30-10-2023	1230	1235	1180	1205	4581500	1271.8	1277.9	1232.5	1256.85	42.89
31-10-2023	1215	1215	1185	1195	7519800	1268.8	1277.9	1231.5	1256.5	41.49
01-11-2023	1240	1285	1190	1195	18990300	1265.4	1277.75	1230.633	1256.075	41.49
02-11-2023	1185	1230	1185	1195	14573600	1262	1277.45	1230	1255.5	41.49
03-11-2023	1210	1255	1210	1220	8044500	1259.3	1276.85	1229.6	1255.075	46.89
06-11-2023	1240	1250	1215	1245	5918900	1257.1	1276.75	1229.567	1254.85	51.69
07-11-2023	1225	1250	1215	1220	5137400	1254.4	1277.05	1229.333	1254.4	47.11
08-11-2023	1220	1230	1200	1205	9046400	1252	1277.35	1229.233	1253.875	44.55
09-11-2023	1210	1225	1200	1205	10110300	1249.7	1277.6	1229.133	1253.425	44.55
10-11-2023	1210	1215	1195	1195	4244600	1247.3	1277.8	1228.9	1252.875	42.76
13-11-2023	1205	1220	1195	1200	7293200	1245.1	1277.7	1229	1252.4	43.97
14-11-2023	1195	1245	1195	1215	16601900	1243.3	1277.65	1229.2	1251.775	47.57
15-11-2023	1215	1240	1205	1205	11973000	1240.9	1277.45	1229.533	1251	45.47
16-11-2023	1210	1220	1195	1205	9411100	1238.2	1277.05	1230.4	1250.175	45.47
17-11-2023	1200	1210	1195	1210	5453000	1236.2	1276.95	1231	1249.45	46.83
20-11-2023	1210	1230	1190	1200	13250700	1234.2	1276.65	1231.7	1248.55	44.45
21-11-2023	1195	1205	1180	1185	13020700	1231.8	1276.25	1232.267	1247.6	41.07
22-11-2023	1185	1215	1180	1210	11354000	1230.4	1275.9	1232.7	1246.85	48.14
23-11-2023	1215	1255	1210	1235	16412800	1230.2	1275.95	1233.333	1246.225	54.07
24-11-2023	1240	1245	1195	1215	8738700	1229.6	1275.85	1233.633	1245.725	49.22
27-11-2023	1195	1230	1195	1225	4112200	1229.4	1275.75	1234.033	1245.2	51.56
28-11-2023	1210	1225	1180	1190	30899400	1228.9	1274.9	1234.233	1244.575	43.93
29-11-2023	1185	1195	1170	1180	23036700	1227.3	1273.4	1234.667	1243.9	42.02
30-11-2023	1180	1190	1130	1140	33600900	1224.8	1271.8	1234.7	1243.15	35.38
01-12-2023	1175	1195	1155	1180	19480900	1223.5	1270.25	1235.1	1242.575	44.78
04-12-2023	1185	1215	1185	1195	14118000	1222.5	1268.45	1235.733	1242	47.84
05-12-2023	1220	1220	1185	1205	11284600	1222.4	1266.7	1236.433	1241.45	49.84
06-12-2023	1210	1235	1205	1230	17487800	1223.5	1265.15	1237.2	1241.025	54.52
07-12-2023	1225	1230	1205	1220	8606900	1224.2	1263.65	1237.933	1240.4	52.41
08-12-2023	1220	1225	1195	1210	4333900	1224.5	1262.05	1238.667	1239.75	50.32
11-12-2023	1210	1215	1175	1185	11755100	1224.6	1260.25	1239.233	1238.95	45.42
12-12-2023	1185	1200	1180	1195	4584100	1224.6	1258.45	1239.867	1238.175	47.62
13-12-2023	1195	1205	1185	1195	6187200	1223.6	1256.8	1240.633	1237.45	47.62
14-12-2023	1200	1220	1195	1215	8086600	1221.2	1255.35	1241.567	1236.75	52.09
15-12-2023	1205	1220	1200	1210	2176300	1219.4	1253.7	1242.533	1235.975	50.92
18-12-2023	1190	1205	1190	1195	1941500	1217.6	1251.75	1243.433	1235.1	47.47
19-12-2023	1190	1200	1190	1195	1812700	1214.8	1250.3	1244.5	1234.25	47.47
20-12-2023	1195	1200	1190	1195	1474600	1212.4	1248.65	1245.567	1233.35	47.47
21-12-2023	1195	1195	1180	1190	2882400	1210.4	1247.4	1246.433	1232.575	46.17
22-12-2023	1190	1195	1185	1195	2172800	1208.5	1246.2	1247.033	1231.75	47.72
27-12-2023	1205	1210	1185	1195	4713200	1207.1	1245.1	1247.833	1231	47.72
28-12-2023	1190	1190	1175	1185	8959800	1205.8	1244.15	1248.633	1230.2	44.74
29-12-2023	1180	1185	1170	1175	5939600	1204.5	1243.25	1249.4	1229.475	41.93
02-01-2024	1180	1190	1165	1165	7718700	1203.3	1241.6	1250.033	1228.725	39.27
03-01-2024	1175	1180	1160	1165	6877800	1202.5	1240.55	1250.567	1227.95	39.27
04-01-2024	1165	1170	1130	1135	22483900	1201.4	1239.5	1250.733	1226.975	32.17
05-01-2024	1135	1155	1130	1150	17145700	1199.8	1238.45	1250.567	1226.125	38.19
08-01-2024	1140	1155	1135	1145	15555500	1197.4	1237.45	1250.433	1225.225	37.01
09-01-2024	1145	1150	1115	1125	9467900	1195.4	1236.15	1250.133	1224.175	32.67
10-01-2024	1120	1140	1115	1125	6725000	1193.4	1234.35	1249.833	1223.25	32.67
11-01-2024	1120	1135	1105	1115	11657100	1191.6	1231.7	1249.133	1222.275	30.59
12-01-2024	1110	1120	1090	1095	17302800	1189.6	1229.2	1248.467	1221.025	26.90
15-01-2024	1100	1125	1100	1120	13302400	1188.1	1226.75	1247.867	1220	37.11
16-01-2024	1110	1140	1110	1135	5435100	1186.9	1224.45	1247.267	1219.225	42.32
17-01-2024	1135	1140	1105	1110	8464100	1184.7	1222	1246.133	1218.375	36.84
18-01-2024	1120	1130	1105	1105	8563700	1181.9	1219.5	1245.133	1217.65	35.84
19-01-2024	1110	1130	1105	1125	6638600	1180	1217.2	1244.7	1217	42.55
22-01-2024	1130	1130	1095	1095	8102000	1177.8	1214.9	1244.167	1216.375	36.40
23-01-2024	1100	1100	1060	1070	12719400	1175.1	1212.4	1243.433	1215.625	32.22
24-01-2024	1080	1085	1055	1060	6723400	1172.4	1209.85	1242.667	1214.775	30.71
25-01-2024	1070	1085	1060	1080	5940900	1170	1207.55	1241.8	1214.25	37.09
26-01-2024	1080	1085	1060	1065	2658600	1167	1205.15	1240.767	1213.65	34.52
29-01-2024	1075	1085	1055	1060	3684900	1164.1	1202.5	1239.667	1213.175	33.68
30-01-2024	1070	1075	1055	1065	4722400	1161.3	1199.75	1238.467	1213.125	35.37
31-01-2024	1060	1075	1060	1070	4646300	1158.5	1197.35	1237.467	1212.875	37.10
01-02-2024	1065	1075	1060	1075	3019000	1156	1195.1	1236.433	1212.775	38.86
02-02-2024	1070	1105	1060	1095	15127800	1154.2	1193	1235.567	1212.75	45.42
05-02-2024	1140	1140	1100	1130	15871600	1152.6	1191.5	1234.8	1212.675	54.61
06-02-2024	1120	1135	1105	1135	4222900	1150.6	1190.4	1234.167	1212.65	55.76
07-02-2024	1135	1140	1095	1100	9632900	1148.3	1188.95	1233.333	1212.3	46.84
12-02-2024	1090	1100	1070	1085	9341300	1145.5	1187.45	1232.333	1211.9	43.62
13-02-2024	1085	1100	1080	1085	5214000	1143.4	1186.15	1231.067	1211.525	43.62
15-02-2024	1075	1115	1075	1105	15331000	1141.9	1184.6	1229.567	1211.475	49.04
16-02-2024	1100	1105	1085	1090	11013800	1140.9	1182.85	1228.167	1211.25	45.51
19-02-2024	1085	1095	1075	1080	3648800	1138.9	1181.2	1226.467	1211.05	43.27
20-02-2024	1080	1100	1080	1090	4050400	1136.8	1179.65	1224.567	1211	46.12
21-02-2024	1090	1100	1080	1080	6538800	1134.3	1178.35	1222.567	1210.9	43.75
22-02-2024	1085	1105	1080	1095	7060200	1131.6	1177.55	1220.633	1210.8	48.06
23-02-2024	1105	1105	1095	1095	3639500	1129.1	1176.65	1218.8	1210.725	48.06
26-02-2024	1115	1160	1105	1145	45752700	1127.8	1176.15	1217.3	1210.95	59.93
27-02-2024	1150	1170	1140	1160	28660600	1127.3	1175.95	1215.933	1211.25	62.69
28-02-2024	1160	1170	1145	1160	12315000	1126.6	1175.6	1214.5	1211.55	62.69
29-02-2024	1165	1170	1140	1155	14395900	1125.8	1174.7	1213.133	1211.925	61.06
01-03-2024	1150	1185	1130	1155	38372500	1124.6	1172.9	1211.767	1212.325	61.06
04-03-2024	1175	1200	1150	1185	24525300	1124.1	1171.75	1210.5	1212.925	67.01
05-03-2024	1200	1200	1150	1170	16597600	1123.6	1170.6	1209.033	1213.475	61.92
07-03-2024	1150	1210	1150	1175	49565800	1123.2	1169	1207.933	1214.175	62.93
08-03-2024	1200	1250	1175	1215	53851900	1123.6	1168	1206.967	1215.075	69.83
13-03-2024	1215	1230	1190	1210	15675000	1124	1167.2	1206.267	1215.825	68.12
14-03-2024	1205	1215	1200	1210	5717400	1124.3	1166.4	1205.567	1216.35	68.12
15-03-2024	1220	1220	1200	1210	13897100	1124.6	1165.85	1204.933	1217.025	68.12
18-03-2024	1205	1215	1190	1205	6810400	1125	1165.4	1204.433	1217.725	66.10
19-03-2024	1200	1250	1200	1250	23742800	1126.5	1165.5	1204.333	1218.675	73.66
20-03-2024	1255	1255	1205	1210	17657200	1127.4	1165.35	1203.533	1219.375	60.70
21-03-2024	1230	1240	1220	1235	11525600	1128.8	1165.65	1203.3	1220.125	64.86
22-03-2024	1245	1245	1205	1210	3789600	1130.3	1165.85	1203.1	1220.625	58.22
25-03-2024	1205	1215	1180	1180	13581700	1130.9	1165.35	1202.6	1220.65	51.42
26-03-2024	1190	1190	1150	1165	13015000	1131.3	1164.35	1202.067	1220.65	48.38
27-03-2024	1165	1170	1150	1150	9666200	1131.8	1163.6	1201.367	1220.55	45.48
28-03-2024	1160	1180	1155	1170	6489500	1132.7	1163.05	1200.467	1220.55	49.80
01-04-2024	1190	1195	1145	1160	8376600	1133.6	1162.6	1199	1220.25	47.76
02-04-2024	1165	1195	1165	1190	7683000	1135.5	1162.55	1197.967	1220.225	53.86
03-04-2024	1215	1230	1185	1195	8130400	1137	1162.55	1196.833	1220.15	54.81
04-04-2024	1200	1245	1190	1245	25247300	1139.2	1163.05	1196.033	1220.25	62.99
05-04-2024	1245	1270	1230	1235	5087900	1141.7	1163.2	1195.233	1220.025	60.62
16-04-2024	1230	1230	1175	1195	11918200	1143.5	1162.7	1194.167	1219.725	52.19
17-04-2024	1205	1205	1150	1155	15271500	1144.1	1162.05	1192.833	1219.55	45.39
18-04-2024	1170	1170	1150	1155	3559700	1145.3	1161.55	1191.7	1219.45	45.39
19-04-2024	1145	1165	1115	1135	11328900	1146.6	1160.85	1190.467	1219.225	42.20
22-04-2024	1135	1135	1090	1100	6811500	1147.4	1159.9	1189.033	1218.85	37.26
23-04-2024	1100	1130	1095	1095	7945400	1147.7	1158.85	1187.6	1218.275	36.60
24-04-2024	1115	1120	1090	1095	4582200	1148.3	1157.65	1186.2	1217.65	36.60
25-04-2024	1110	1155	1075	1140	9757000	1149.9	1157	1184.967	1217.225	46.48
26-04-2024	1150	1155	1105	1110	2065000	1150.8	1156.05	1183.433	1216.55	41.80
29-04-2024	1090	1105	1080	1095	3438900	1151.3	1154.9	1182	1215.925	39.66
30-04-2024	1120	1150	1105	1140	6896400	1152.6	1154.3	1180.933	1215.475	48.25
02-05-2024	1170	1185	1140	1145	23517000	1153.6	1153.9	1179.867	1215.075	49.11
03-05-2024	1180	1230	1170	1210	34432500	1155.2	1153.9	1179.4	1214.9	58.78
06-05-2024	1240	1330	1220	1290	53918900	1158.3	1154.45	1179.7	1215.2	67.07
07-05-2024	1275	1310	1265	1295	17312000	1162.2	1155.25	1180.033	1215.55	67.51
08-05-2024	1295	1305	1275	1290	11844400	1166.3	1155.9	1180.4	1215.825	66.55
13-05-2024	1290	1330	1290	1330	18887600	1171.2	1157.3	1181.167	1216.1	70.19
14-05-2024	1320	1350	1305	1350	19473600	1176.1	1159	1181.767	1216.2	71.84
15-05-2024	1375	1395	1350	1365	21854200	1181.6	1161.25	1182.433	1216.525	73.05
16-05-2024	1370	1455	1370	1435	54581200	1188.7	1163.8	1183.7	1217.025	77.82
17-05-2024	1440	1465	1435	1455	18531400	1196	1166.4	1185.1	1217.425	78.97
20-05-2024	1460	1470	1410	1440	32527700	1203.2	1168.75	1186.633	1217.725	75.80
21-05-2024	1460	1460	1415	1420	7273000	1209.7	1170.65	1188.267	1217.9	71.68
22-05-2024	1420	1450	1400	1440	12134500	1216.6	1172.85	1189.967	1218.25	73.25
27-05-2024	1435	1440	1360	1390	12192500	1221.5	1174.65	1191.267	1218.35	63.75
28-05-2024	1395	1435	1385	1395	8464700	1226.2	1176.75	1192.7	1218.5	64.25
29-05-2024	1375	1405	1340	1390	11299300	1230.8	1178.7	1194	1218.575	63.31

Mark

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